date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-02-02 09:30:00,11.75,11.75,11.5,11.52,1836000.0,11.1867,11.1867,10.9487,10.9677,1836000.0
2012-02-02 10:00:00,11.51,11.87,11.51,11.76,653400.0,10.9582,11.301,10.9582,11.1962,653400.0
2012-02-02 10:30:00,11.77,11.9,11.71,11.85,503600.0,11.2058,11.3295,11.1486,11.2819,503600.0
2012-02-02 11:00:00,11.84,11.9,11.76,11.79,145900.0,11.2724,11.3295,11.1962,11.2248,145900.0
2012-02-02 11:30:00,11.79,11.83,11.63,11.69,143100.0,11.2248,11.2629,11.0725,11.1296,143100.0
2012-02-02 12:00:00,11.68,11.74,11.65,11.7,46000.0,11.1201,11.1772,11.0915,11.1391,46000.0
2012-02-02 12:30:00,11.66,11.74,11.66,11.71,47800.0,11.101,11.1772,11.101,11.1486,47800.0
2012-02-02 13:00:00,11.7,11.71,11.6,11.65,76600.0,11.1391,11.1486,11.0439,11.0915,76600.0
2012-02-02 13:30:00,11.65,11.69,11.6,11.64,139700.0,11.0915,11.1296,11.0439,11.082,139700.0
2012-02-02 14:00:00,11.63,11.63,11.5,11.52,186200.0,11.0725,11.0725,10.9487,10.9677,186200.0
2012-02-02 14:30:00,11.54,11.54,11.5,11.5,114600.0,10.9868,10.9868,10.9487,10.9487,114600.0
2012-02-02 15:00:00,11.5,11.63,11.5,11.61,290300.0,10.9487,11.0725,10.9487,11.0534,290300.0
2012-02-02 15:30:00,11.6,11.74,11.55,11.7,268600.0,11.0439,11.1772,10.9963,11.1391,268600.0
2012-02-03 09:30:00,12.0,12.0,11.7,11.86,202000.0,11.4247,11.4247,11.1391,11.2915,202000.0
2012-02-03 10:00:00,11.86,11.86,11.8,11.8,29800.0,11.2915,11.2915,11.2343,11.2343,29800.0
2012-02-03 10:30:00,11.8,11.95,11.8,11.91,29700.0,11.2343,11.3771,11.2343,11.3391,29700.0
2012-02-03 11:00:00,11.94,11.94,11.8,11.8,36600.0,11.3676,11.3676,11.2343,11.2343,36600.0
2012-02-03 11:30:00,11.8,11.84,11.8,11.84,16000.0,11.2343,11.2724,11.2343,11.2724,16000.0
2012-02-03 12:00:00,11.83,11.87,11.8,11.8,30100.0,11.2629,11.301,11.2343,11.2343,30100.0
2012-02-03 12:30:00,11.8,11.82,11.8,11.8,40800.0,11.2343,11.2534,11.2343,11.2343,40800.0
2012-02-03 13:00:00,11.8,11.83,11.61,11.8,28800.0,11.2343,11.2629,11.0534,11.2343,28800.0
2012-02-03 13:30:00,11.8,11.88,11.8,11.85,28100.0,11.2343,11.3105,11.2343,11.2819,28100.0
2012-02-03 14:00:00,11.85,11.86,11.8,11.82,29400.0,11.2819,11.2915,11.2343,11.2534,29400.0
2012-02-03 14:30:00,11.81,11.86,11.8,11.81,66100.0,11.2438,11.2915,11.2343,11.2438,66100.0
2012-02-03 15:00:00,11.81,11.93,11.8,11.9,35900.0,11.2438,11.3581,11.2343,11.3295,35900.0
2012-02-03 15:30:00,11.9,11.97,11.85,11.97,144000.0,11.3295,11.3962,11.2819,11.3962,144000.0
2012-02-06 09:30:00,11.97,11.98,11.91,11.94,6000.0,11.3962,11.4057,11.3391,11.3676,6000.0
2012-02-06 10:00:00,11.94,11.94,11.77,11.77,10200.0,11.3676,11.3676,11.2058,11.2058,10200.0
2012-02-06 10:30:00,11.78,11.81,11.76,11.8,28500.0,11.2153,11.2438,11.1962,11.2343,28500.0
2012-02-06 11:00:00,11.77,11.87,11.65,11.82,23700.0,11.2058,11.301,11.0915,11.2534,23700.0
2012-02-06 11:30:00,11.79,11.79,11.75,11.76,9900.0,11.2248,11.2248,11.1867,11.1962,9900.0
2012-02-06 12:00:00,11.76,11.89,11.76,11.82,16600.0,11.1962,11.32,11.1962,11.2534,16600.0
2012-02-06 12:30:00,11.82,11.82,11.77,11.77,6700.0,11.2534,11.2534,11.2058,11.2058,6700.0
2012-02-06 13:00:00,11.77,11.84,11.76,11.76,16800.0,11.2058,11.2724,11.1962,11.1962,16800.0
2012-02-06 13:30:00,11.76,11.76,11.75,11.75,6600.0,11.1962,11.1962,11.1867,11.1867,6600.0
2012-02-06 14:00:00,11.76,11.83,11.75,11.75,20300.0,11.1962,11.2629,11.1867,11.1867,20300.0
2012-02-06 14:30:00,11.75,11.77,11.75,11.75,10300.0,11.1867,11.2058,11.1867,11.1867,10300.0
2012-02-06 15:00:00,11.75,11.93,11.75,11.82,42800.0,11.1867,11.3581,11.1867,11.2534,42800.0
2012-02-06 15:30:00,11.8,11.94,11.77,11.9,49400.0,11.2343,11.3676,11.2058,11.3295,49400.0
2012-02-07 09:30:00,11.94,11.94,11.88,11.9,900.0,11.3676,11.3676,11.3105,11.3295,900.0
2012-02-07 10:00:00,11.89,11.89,11.88,11.88,6900.0,11.32,11.32,11.3105,11.3105,6900.0
2012-02-07 10:30:00,11.88,11.91,11.88,11.91,6400.0,11.3105,11.3391,11.3105,11.3391,6400.0
2012-02-07 11:00:00,11.91,11.97,11.9,11.95,23400.0,11.3391,11.3962,11.3295,11.3771,23400.0
2012-02-07 11:30:00,11.94,11.96,11.9,11.95,6800.0,11.3676,11.3867,11.3295,11.3771,6800.0
2012-02-07 12:00:00,11.91,11.93,11.89,11.9,8400.0,11.3391,11.3581,11.32,11.3295,8400.0
2012-02-07 12:30:00,11.88,11.89,11.88,11.89,3200.0,11.3105,11.32,11.3105,11.32,3200.0
2012-02-07 13:00:00,11.88,11.88,11.88,11.88,3800.0,11.3105,11.3105,11.3105,11.3105,3800.0
2012-02-07 13:30:00,11.88,11.88,11.88,11.88,1400.0,11.3105,11.3105,11.3105,11.3105,1400.0
2012-02-07 14:00:00,11.88,11.88,11.88,11.88,1300.0,11.3105,11.3105,11.3105,11.3105,1300.0
2012-02-07 14:30:00,11.88,11.92,11.88,11.89,10000.0,11.3105,11.3486,11.3105,11.32,10000.0
2012-02-07 15:00:00,11.9,12.04,11.89,11.98,102000.0,11.3295,11.4628,11.32,11.4057,102000.0
2012-02-07 15:30:00,11.98,11.99,11.95,11.98,31500.0,11.4057,11.4152,11.3771,11.4057,31500.0
2012-02-08 09:30:00,12.0,12.0,11.9,11.9,14100.0,11.4247,11.4247,11.3295,11.3295,14100.0
2012-02-08 10:00:00,11.95,11.99,11.95,11.95,7000.0,11.3771,11.4152,11.3771,11.3771,7000.0
2012-02-08 10:30:00,11.95,11.98,11.95,11.95,14200.0,11.3771,11.4057,11.3771,11.3771,14200.0
2012-02-08 11:00:00,11.96,11.96,11.9,11.9,12100.0,11.3867,11.3867,11.3295,11.3295,12100.0
2012-02-08 11:30:00,11.9,11.95,11.9,11.9,9200.0,11.3295,11.3771,11.3295,11.3295,9200.0
2012-02-08 12:00:00,11.93,11.95,11.87,11.87,15100.0,11.3581,11.3771,11.301,11.301,15100.0
2012-02-08 12:30:00,11.89,11.9,11.85,11.87,8900.0,11.32,11.3295,11.2819,11.301,8900.0
2012-02-08 13:00:00,11.87,11.87,11.86,11.86,1600.0,11.301,11.301,11.2915,11.2915,1600.0
2012-02-08 13:30:00,11.86,11.87,11.85,11.86,8900.0,11.2915,11.301,11.2819,11.2915,8900.0
2012-02-08 14:00:00,11.86,11.86,11.85,11.86,25100.0,11.2915,11.2915,11.2819,11.2915,25100.0
2012-02-08 14:30:00,11.86,11.87,11.85,11.86,6300.0,11.2915,11.301,11.2819,11.2915,6300.0
2012-02-08 15:00:00,11.85,11.87,11.85,11.87,9500.0,11.2819,11.301,11.2819,11.301,9500.0
2012-02-08 15:30:00,11.88,11.9,11.85,11.85,9500.0,11.3105,11.3295,11.2819,11.2819,9500.0
2012-02-09 09:30:00,11.94,12.0,11.86,11.95,7800.0,11.3676,11.4247,11.2915,11.3771,7800.0
2012-02-09 10:00:00,11.95,11.96,11.92,11.93,3600.0,11.3771,11.3867,11.3486,11.3581,3600.0
2012-02-09 10:30:00,11.92,11.93,11.85,11.85,3400.0,11.3486,11.3581,11.2819,11.2819,3400.0
2012-02-09 11:00:00,11.88,11.92,11.85,11.9,6800.0,11.3105,11.3486,11.2819,11.3295,6800.0
2012-02-09 11:30:00,11.92,11.94,11.89,11.92,7400.0,11.3486,11.3676,11.32,11.3486,7400.0
2012-02-09 12:00:00,11.92,11.92,11.87,11.88,5400.0,11.3486,11.3486,11.301,11.3105,5400.0
2012-02-09 12:30:00,11.89,11.92,11.88,11.88,5100.0,11.32,11.3486,11.3105,11.3105,5100.0
2012-02-09 13:00:00,11.88,11.9,11.88,11.88,500.0,11.3105,11.3295,11.3105,11.3105,500.0
2012-02-09 13:30:00,11.9,11.91,11.88,11.89,700.0,11.3295,11.3391,11.3105,11.32,700.0
2012-02-09 14:00:00,11.88,11.91,11.85,11.85,11700.0,11.3105,11.3391,11.2819,11.2819,11700.0
2012-02-09 14:30:00,11.85,11.87,11.85,11.85,29100.0,11.2819,11.301,11.2819,11.2819,29100.0
2012-02-09 15:00:00,11.85,11.86,11.85,11.85,2600.0,11.2819,11.2915,11.2819,11.2819,2600.0
2012-02-09 15:30:00,11.85,11.87,11.8,11.83,13300.0,11.2819,11.301,11.2343,11.2629,13300.0
2012-02-10 09:30:00,11.75,11.89,11.75,11.84,23500.0,11.1867,11.32,11.1867,11.2724,23500.0
2012-02-10 10:00:00,11.82,11.82,11.8,11.8,9400.0,11.2534,11.2534,11.2343,11.2343,9400.0
2012-02-10 10:30:00,11.8,11.82,11.75,11.75,16100.0,11.2343,11.2534,11.1867,11.1867,16100.0
2012-02-10 11:00:00,11.75,11.77,11.7,11.7,13900.0,11.1867,11.2058,11.1391,11.1391,13900.0
2012-02-10 11:30:00,11.74,11.74,11.7,11.74,3000.0,11.1772,11.1772,11.1391,11.1772,3000.0
2012-02-10 12:00:00,11.74,11.74,11.74,11.74,100.0,11.1772,11.1772,11.1772,11.1772,100.0
2012-02-10 12:30:00,11.74,11.75,11.74,11.75,2100.0,11.1772,11.1867,11.1772,11.1867,2100.0
2012-02-10 13:00:00,11.75,11.76,11.73,11.73,3000.0,11.1867,11.1962,11.1677,11.1677,3000.0
2012-02-10 13:30:00,11.74,11.77,11.74,11.76,5600.0,11.1772,11.2058,11.1772,11.1962,5600.0
2012-02-10 14:00:00,11.76,11.77,11.74,11.76,3000.0,11.1962,11.2058,11.1772,11.1962,3000.0
2012-02-10 14:30:00,11.74,11.78,11.74,11.78,2600.0,11.1772,11.2153,11.1772,11.2153,2600.0
2012-02-10 15:00:00,11.77,11.77,11.75,11.75,1500.0,11.2058,11.2058,11.1867,11.1867,1500.0
2012-02-10 15:30:00,11.76,11.76,11.69,11.7,4800.0,11.1962,11.1962,11.1296,11.1391,4800.0
2012-02-13 09:30:00,11.77,11.9,11.77,11.85,2200.0,11.2058,11.3295,11.2058,11.2819,2200.0
2012-02-13 10:00:00,11.9,11.9,11.81,11.86,1700.0,11.3295,11.3295,11.2438,11.2915,1700.0
2012-02-13 10:30:00,11.84,11.84,11.81,11.84,5200.0,11.2724,11.2724,11.2438,11.2724,5200.0
2012-02-13 11:00:00,11.84,11.84,11.75,11.81,10300.0,11.2724,11.2724,11.1867,11.2438,10300.0
2012-02-13 11:30:00,11.81,11.82,11.77,11.81,3000.0,11.2438,11.2534,11.2058,11.2438,3000.0
2012-02-13 12:00:00,11.82,11.84,11.78,11.81,14800.0,11.2534,11.2724,11.2153,11.2438,14800.0
2012-02-13 12:30:00,11.83,11.84,11.78,11.84,9500.0,11.2629,11.2724,11.2153,11.2724,9500.0
2012-02-13 13:00:00,11.84,11.84,11.78,11.82,45400.0,11.2724,11.2724,11.2153,11.2534,45400.0
2012-02-13 13:30:00,11.84,11.84,11.75,11.79,4300.0,11.2724,11.2724,11.1867,11.2248,4300.0
2012-02-13 14:00:00,11.8,11.8,11.8,11.8,1800.0,11.2343,11.2343,11.2343,11.2343,1800.0
2012-02-13 14:30:00,11.8,11.84,11.79,11.84,5300.0,11.2343,11.2724,11.2248,11.2724,5300.0
2012-02-13 15:00:00,11.84,11.86,11.82,11.83,11300.0,11.2724,11.2915,11.2534,11.2629,11300.0
2012-02-13 15:30:00,11.81,11.87,11.81,11.85,7800.0,11.2438,11.301,11.2438,11.2819,7800.0
2012-02-14 09:30:00,11.85,11.85,11.8,11.85,5500.0,11.2819,11.2819,11.2343,11.2819,5500.0
2012-02-14 10:00:00,11.81,11.88,11.8,11.8,5000.0,11.2438,11.3105,11.2343,11.2343,5000.0
2012-02-14 10:30:00,11.83,11.88,11.8,11.8,12900.0,11.2629,11.3105,11.2343,11.2343,12900.0
2012-02-14 11:00:00,11.8,11.87,11.8,11.87,1500.0,11.2343,11.301,11.2343,11.301,1500.0
2012-02-14 11:30:00,11.81,11.88,11.8,11.86,5000.0,11.2438,11.3105,11.2343,11.2915,5000.0
2012-02-14 12:00:00,11.88,11.88,11.82,11.85,2200.0,11.3105,11.3105,11.2534,11.2819,2200.0
2012-02-14 12:30:00,11.85,11.88,11.83,11.86,2100.0,11.2819,11.3105,11.2629,11.2915,2100.0
2012-02-14 13:00:00,11.87,11.88,11.83,11.84,14000.0,11.301,11.3105,11.2629,11.2724,14000.0
2012-02-14 13:30:00,11.86,11.88,11.79,11.79,28900.0,11.2915,11.3105,11.2248,11.2248,28900.0
2012-02-14 14:00:00,11.79,11.83,11.79,11.79,17100.0,11.2248,11.2629,11.2248,11.2248,17100.0
2012-02-14 14:30:00,11.75,11.82,11.74,11.8,17000.0,11.1867,11.2534,11.1772,11.2343,17000.0
2012-02-14 15:00:00,11.8,11.8,11.7,11.72,14400.0,11.2343,11.2343,11.1391,11.1582,14400.0
2012-02-14 15:30:00,11.7,11.75,11.7,11.7,20000.0,11.1391,11.1867,11.1391,11.1391,20000.0
2012-02-15 09:30:00,11.9,11.9,11.76,11.79,8600.0,11.3295,11.3295,11.1962,11.2248,8600.0
2012-02-15 10:00:00,11.8,11.82,11.76,11.79,16900.0,11.2343,11.2534,11.1962,11.2248,16900.0
2012-02-15 10:30:00,11.79,11.8,11.79,11.8,3200.0,11.2248,11.2343,11.2248,11.2343,3200.0
2012-02-15 11:00:00,11.79,11.79,11.73,11.75,3100.0,11.2248,11.2248,11.1677,11.1867,3100.0
2012-02-15 11:30:00,11.76,11.79,11.76,11.79,8200.0,11.1962,11.2248,11.1962,11.2248,8200.0
2012-02-15 12:00:00,11.79,11.8,11.78,11.78,6700.0,11.2248,11.2343,11.2153,11.2153,6700.0
2012-02-15 12:30:00,11.78,11.8,11.77,11.79,8800.0,11.2153,11.2343,11.2058,11.2248,8800.0
2012-02-15 13:00:00,11.78,11.8,11.7,11.74,18300.0,11.2153,11.2343,11.1391,11.1772,18300.0
2012-02-15 13:30:00,11.74,11.74,11.73,11.74,3800.0,11.1772,11.1772,11.1677,11.1772,3800.0
2012-02-15 14:00:00,11.74,11.74,11.73,11.73,8600.0,11.1772,11.1772,11.1677,11.1677,8600.0
2012-02-15 14:30:00,11.72,11.73,11.71,11.71,3500.0,11.1582,11.1677,11.1486,11.1486,3500.0
2012-02-15 15:00:00,11.71,11.75,11.7,11.75,8600.0,11.1486,11.1867,11.1391,11.1867,8600.0
2012-02-15 15:30:00,11.73,11.75,11.73,11.73,23100.0,11.1677,11.1867,11.1677,11.1677,23100.0
2012-02-16 09:30:00,11.95,11.95,11.8,11.85,17000.0,11.3771,11.3771,11.2343,11.2819,17000.0
2012-02-16 10:00:00,11.85,11.85,11.8,11.8,2200.0,11.2819,11.2819,11.2343,11.2343,2200.0
2012-02-16 10:30:00,11.8,11.8,11.77,11.77,7300.0,11.2343,11.2343,11.2058,11.2058,7300.0
2012-02-16 11:00:00,11.77,11.82,11.77,11.8,5000.0,11.2058,11.2534,11.2058,11.2343,5000.0
2012-02-16 11:30:00,11.78,11.78,11.78,11.78,8400.0,11.2153,11.2153,11.2153,11.2153,8400.0
2012-02-16 12:00:00,11.77,11.78,11.76,11.78,34800.0,11.2058,11.2153,11.1962,11.2153,34800.0
2012-02-16 12:30:00,11.76,11.76,11.7,11.7,4900.0,11.1962,11.1962,11.1391,11.1391,4900.0
2012-02-16 13:00:00,11.73,11.73,11.71,11.73,4300.0,11.1677,11.1677,11.1486,11.1677,4300.0
2012-02-16 13:30:00,11.7,11.73,11.7,11.73,6100.0,11.1391,11.1677,11.1391,11.1677,6100.0
2012-02-16 14:00:00,11.73,11.76,11.73,11.75,3300.0,11.1677,11.1962,11.1677,11.1867,3300.0
2012-02-16 14:30:00,11.75,11.77,11.73,11.75,19800.0,11.1867,11.2058,11.1677,11.1867,19800.0
2012-02-16 15:00:00,11.76,11.76,11.73,11.73,5000.0,11.1962,11.1962,11.1677,11.1677,5000.0
2012-02-16 15:30:00,11.72,11.75,11.71,11.75,16400.0,11.1582,11.1867,11.1486,11.1867,16400.0
2012-02-17 09:30:00,11.7,11.86,11.7,11.8,87400.0,11.1391,11.2915,11.1391,11.2343,87400.0
2012-02-17 10:00:00,11.75,11.75,11.72,11.74,17800.0,11.1867,11.1867,11.1582,11.1772,17800.0
2012-02-17 10:30:00,11.75,11.78,11.74,11.78,7800.0,11.1867,11.2153,11.1772,11.2153,7800.0
2012-02-17 11:00:00,11.78,11.78,11.75,11.77,12200.0,11.2153,11.2153,11.1867,11.2058,12200.0
2012-02-17 11:30:00,11.76,11.78,11.76,11.78,13400.0,11.1962,11.2153,11.1962,11.2153,13400.0
2012-02-17 12:00:00,11.78,11.78,11.77,11.78,2100.0,11.2153,11.2153,11.2058,11.2153,2100.0
2012-02-17 12:30:00,11.78,11.78,11.76,11.78,30400.0,11.2153,11.2153,11.1962,11.2153,30400.0
2012-02-17 13:00:00,11.78,11.78,11.74,11.75,8600.0,11.2153,11.2153,11.1772,11.1867,8600.0
2012-02-17 13:30:00,11.76,11.8,11.74,11.8,75600.0,11.1962,11.2343,11.1772,11.2343,75600.0
2012-02-17 14:00:00,11.8,11.8,11.77,11.78,8400.0,11.2343,11.2343,11.2058,11.2153,8400.0
2012-02-17 14:30:00,11.79,11.8,11.73,11.78,12000.0,11.2248,11.2343,11.1677,11.2153,12000.0
2012-02-17 15:00:00,11.78,11.8,11.72,11.76,15900.0,11.2153,11.2343,11.1582,11.1962,15900.0
2012-02-17 15:30:00,11.75,11.76,11.65,11.65,51400.0,11.1867,11.1962,11.0915,11.0915,51400.0
2012-02-21 09:30:00,11.79,11.85,11.72,11.84,10100.0,11.2248,11.2819,11.1582,11.2724,10100.0
2012-02-21 10:00:00,11.85,11.92,11.85,11.85,19200.0,11.2819,11.3486,11.2819,11.2819,19200.0
2012-02-21 10:30:00,11.85,11.91,11.85,11.9,25000.0,11.2819,11.3391,11.2819,11.3295,25000.0
2012-02-21 11:00:00,11.9,11.9,11.9,11.9,0.0,11.3295,11.3295,11.3295,11.3295,0.0
2012-02-21 11:30:00,11.91,11.91,11.9,11.9,7000.0,11.3391,11.3391,11.3295,11.3295,7000.0
2012-02-21 12:00:00,11.88,11.91,11.86,11.9,33300.0,11.3105,11.3391,11.2915,11.3295,33300.0
2012-02-21 12:30:00,11.86,11.9,11.83,11.83,22600.0,11.2915,11.3295,11.2629,11.2629,22600.0
2012-02-21 13:00:00,11.85,11.86,11.8,11.85,55500.0,11.2819,11.2915,11.2343,11.2819,55500.0
2012-02-21 13:30:00,11.86,11.86,11.83,11.86,28400.0,11.2915,11.2915,11.2629,11.2915,28400.0
2012-02-21 14:00:00,11.86,11.86,11.85,11.85,7500.0,11.2915,11.2915,11.2819,11.2819,7500.0
2012-02-21 14:30:00,11.85,11.86,11.76,11.83,12200.0,11.2819,11.2915,11.1962,11.2629,12200.0
2012-02-21 15:00:00,11.83,11.84,11.83,11.83,8200.0,11.2629,11.2724,11.2629,11.2629,8200.0
2012-02-21 15:30:00,11.83,11.84,11.8,11.83,16800.0,11.2629,11.2724,11.2343,11.2629,16800.0
2012-02-22 09:30:00,11.86,11.91,11.85,11.88,17800.0,11.2915,11.3391,11.2819,11.3105,17800.0
2012-02-22 10:00:00,11.89,11.9,11.85,11.9,20400.0,11.32,11.3295,11.2819,11.3295,20400.0
2012-02-22 10:30:00,11.86,11.95,11.85,11.94,50800.0,11.2915,11.3771,11.2819,11.3676,50800.0
2012-02-22 11:00:00,11.94,11.94,11.88,11.9,72600.0,11.3676,11.3676,11.3105,11.3295,72600.0
2012-02-22 11:30:00,11.9,11.93,11.9,11.93,44600.0,11.3295,11.3581,11.3295,11.3581,44600.0
2012-02-22 12:00:00,11.91,11.91,11.9,11.9,4300.0,11.3391,11.3391,11.3295,11.3295,4300.0
2012-02-22 12:30:00,11.9,11.92,11.9,11.9,9500.0,11.3295,11.3486,11.3295,11.3295,9500.0
2012-02-22 13:00:00,11.91,11.92,11.9,11.91,5500.0,11.3391,11.3486,11.3295,11.3391,5500.0
2012-02-22 13:30:00,11.91,11.92,11.9,11.92,35200.0,11.3391,11.3486,11.3295,11.3486,35200.0
2012-02-22 14:00:00,11.93,11.94,11.9,11.91,12800.0,11.3581,11.3676,11.3295,11.3391,12800.0
2012-02-22 14:30:00,11.9,11.91,11.9,11.91,7700.0,11.3295,11.3391,11.3295,11.3391,7700.0
2012-02-22 15:00:00,11.9,11.92,11.89,11.9,34700.0,11.3295,11.3486,11.32,11.3295,34700.0
2012-02-22 15:30:00,11.9,11.93,11.9,11.91,64800.0,11.3295,11.3581,11.3295,11.3391,64800.0
2012-02-23 09:30:00,11.95,12.0,11.94,11.95,16400.0,11.3771,11.4247,11.3676,11.3771,16400.0
2012-02-23 10:00:00,11.99,11.99,11.95,11.96,11400.0,11.4152,11.4152,11.3771,11.3867,11400.0
2012-02-23 10:30:00,11.95,11.98,11.93,11.95,14300.0,11.3771,11.4057,11.3581,11.3771,14300.0
2012-02-23 11:00:00,11.97,11.97,11.95,11.95,39000.0,11.3962,11.3962,11.3771,11.3771,39000.0
2012-02-23 11:30:00,11.98,11.98,11.95,11.98,17400.0,11.4057,11.4057,11.3771,11.4057,17400.0
2012-02-23 12:00:00,11.97,11.99,11.95,11.99,41800.0,11.3962,11.4152,11.3771,11.4152,41800.0
2012-02-23 12:30:00,11.98,11.99,11.97,11.98,35800.0,11.4057,11.4152,11.3962,11.4057,35800.0
2012-02-23 13:00:00,11.98,12.08,11.98,12.02,74700.0,11.4057,11.5009,11.4057,11.4438,74700.0
2012-02-23 13:30:00,12.01,12.03,11.98,12.01,15000.0,11.4343,11.4533,11.4057,11.4343,15000.0
2012-02-23 14:00:00,12.02,12.03,12.0,12.0,8400.0,11.4438,11.4533,11.4247,11.4247,8400.0
2012-02-23 14:30:00,12.01,12.09,12.0,12.07,26100.0,11.4343,11.5104,11.4247,11.4914,26100.0
2012-02-23 15:00:00,12.09,12.09,12.0,12.02,78000.0,11.5104,11.5104,11.4247,11.4438,78000.0
2012-02-23 15:30:00,12.04,12.13,12.0,12.08,108700.0,11.4628,11.5485,11.4247,11.5009,108700.0
2012-02-24 09:30:00,12.13,12.13,12.0,12.08,41900.0,11.5485,11.5485,11.4247,11.5009,41900.0
2012-02-24 10:00:00,12.08,12.09,12.01,12.02,17600.0,11.5009,11.5104,11.4343,11.4438,17600.0
2012-02-24 10:30:00,12.02,12.02,12.0,12.0,18600.0,11.4438,11.4438,11.4247,11.4247,18600.0
2012-02-24 11:00:00,12.0,12.04,11.93,11.98,13100.0,11.4247,11.4628,11.3581,11.4057,13100.0
2012-02-24 11:30:00,11.96,12.04,11.96,11.99,8300.0,11.3867,11.4628,11.3867,11.4152,8300.0
2012-02-24 12:00:00,11.96,11.99,11.96,11.99,5800.0,11.3867,11.4152,11.3867,11.4152,5800.0
2012-02-24 12:30:00,11.98,11.99,11.96,11.96,9700.0,11.4057,11.4152,11.3867,11.3867,9700.0
2012-02-24 13:00:00,11.96,12.0,11.95,11.99,17700.0,11.3867,11.4247,11.3771,11.4152,17700.0
2012-02-24 13:30:00,11.99,12.0,11.96,11.99,5900.0,11.4152,11.4247,11.3867,11.4152,5900.0
2012-02-24 14:00:00,11.98,12.0,11.97,11.99,12800.0,11.4057,11.4247,11.3962,11.4152,12800.0
2012-02-24 14:30:00,11.98,12.0,11.98,12.0,9800.0,11.4057,11.4247,11.4057,11.4247,9800.0
2012-02-24 15:00:00,11.99,12.0,11.96,11.98,12300.0,11.4152,11.4247,11.3867,11.4057,12300.0
2012-02-24 15:30:00,11.98,11.99,11.94,11.98,56900.0,11.4057,11.4152,11.3676,11.4057,56900.0
2012-02-27 09:30:00,12.0,12.04,12.0,12.03,19400.0,11.4247,11.4628,11.4247,11.4533,19400.0
2012-02-27 10:00:00,12.0,12.0,12.0,12.0,6400.0,11.4247,11.4247,11.4247,11.4247,6400.0
2012-02-27 10:30:00,12.0,12.07,12.0,12.04,38200.0,11.4247,11.4914,11.4247,11.4628,38200.0
2012-02-27 11:00:00,12.04,12.06,12.01,12.02,13200.0,11.4628,11.4819,11.4343,11.4438,13200.0
2012-02-27 11:30:00,12.05,12.1,12.01,12.01,15900.0,11.4723,11.5199,11.4343,11.4343,15900.0
2012-02-27 12:00:00,12.0,12.05,12.0,12.03,8100.0,11.4247,11.4723,11.4247,11.4533,8100.0
2012-02-27 12:30:00,12.02,12.05,12.02,12.04,800.0,11.4438,11.4723,11.4438,11.4628,800.0
2012-02-27 13:00:00,12.02,12.05,12.0,12.0,14900.0,11.4438,11.4723,11.4247,11.4247,14900.0
2012-02-27 13:30:00,12.0,12.01,11.93,11.98,24200.0,11.4247,11.4343,11.3581,11.4057,24200.0
2012-02-27 14:00:00,11.98,11.98,11.94,11.95,2300.0,11.4057,11.4057,11.3676,11.3771,2300.0
2012-02-27 14:30:00,11.95,12.0,11.95,11.99,3400.0,11.3771,11.4247,11.3771,11.4152,3400.0
2012-02-27 15:00:00,12.0,12.02,12.0,12.0,5500.0,11.4247,11.4438,11.4247,11.4247,5500.0
2012-02-27 15:30:00,12.0,12.06,11.98,11.98,18500.0,11.4247,11.4819,11.4057,11.4057,18500.0
2012-02-28 09:30:00,11.98,12.02,11.9,11.98,6100.0,11.4057,11.4438,11.3295,11.4057,6100.0
2012-02-28 10:00:00,11.98,12.01,11.95,12.0,3700.0,11.4057,11.4343,11.3771,11.4247,3700.0
2012-02-28 10:30:00,11.98,12.01,11.95,11.96,11800.0,11.4057,11.4343,11.3771,11.3867,11800.0
2012-02-28 11:00:00,11.95,11.97,11.95,11.97,9500.0,11.3771,11.3962,11.3771,11.3962,9500.0
2012-02-28 11:30:00,11.97,11.98,11.95,11.95,5300.0,11.3962,11.4057,11.3771,11.3771,5300.0
2012-02-28 12:00:00,11.95,11.96,11.95,11.95,21700.0,11.3771,11.3867,11.3771,11.3771,21700.0
2012-02-28 12:30:00,11.95,11.97,11.95,11.95,9300.0,11.3771,11.3962,11.3771,11.3771,9300.0
2012-02-28 13:00:00,11.95,11.95,11.95,11.95,1100.0,11.3771,11.3771,11.3771,11.3771,1100.0
2012-02-28 13:30:00,11.95,11.95,11.93,11.93,2200.0,11.3771,11.3771,11.3581,11.3581,2200.0
2012-02-28 14:00:00,11.93,11.94,11.9,11.91,8400.0,11.3581,11.3676,11.3295,11.3391,8400.0
2012-02-28 14:30:00,11.91,11.92,11.91,11.92,14900.0,11.3391,11.3486,11.3391,11.3486,14900.0
2012-02-28 15:00:00,11.92,11.93,11.91,11.92,3000.0,11.3486,11.3581,11.3391,11.3486,3000.0
2012-02-28 15:30:00,11.91,11.94,11.91,11.91,7400.0,11.3391,11.3676,11.3391,11.3391,7400.0
2012-02-29 09:30:00,11.94,12.33,11.91,12.0,44100.0,11.3676,11.7389,11.3391,11.4247,44100.0
2012-02-29 10:00:00,12.02,12.06,11.99,11.99,5900.0,11.4438,11.4819,11.4152,11.4152,5900.0
2012-02-29 10:30:00,12.02,12.05,11.95,12.02,23800.0,11.4438,11.4723,11.3771,11.4438,23800.0
2012-02-29 11:00:00,11.95,11.95,11.95,11.95,9400.0,11.3771,11.3771,11.3771,11.3771,9400.0
2012-02-29 11:30:00,11.93,11.95,11.93,11.95,2400.0,11.3581,11.3771,11.3581,11.3771,2400.0
2012-02-29 12:00:00,11.95,11.97,11.94,11.95,4500.0,11.3771,11.3962,11.3676,11.3771,4500.0
2012-02-29 12:30:00,11.95,11.97,11.95,11.95,2200.0,11.3771,11.3962,11.3771,11.3771,2200.0
2012-02-29 13:00:00,11.97,11.97,11.9,11.9,9400.0,11.3962,11.3962,11.3295,11.3295,9400.0
2012-02-29 13:30:00,11.9,11.91,11.9,11.91,3300.0,11.3295,11.3391,11.3295,11.3391,3300.0
2012-02-29 14:00:00,11.95,11.95,11.9,11.95,2300.0,11.3771,11.3771,11.3295,11.3771,2300.0
2012-02-29 14:30:00,11.95,11.95,11.9,11.9,9600.0,11.3771,11.3771,11.3295,11.3295,9600.0
2012-02-29 15:00:00,11.95,11.95,11.86,11.87,7300.0,11.3771,11.3771,11.2915,11.301,7300.0
2012-02-29 15:30:00,11.9,11.94,11.86,11.89,20700.0,11.3295,11.3676,11.2915,11.32,20700.0
2012-03-01 09:30:00,11.93,12.06,11.93,12.06,11200.0,11.3581,11.4819,11.3581,11.4819,11200.0
2012-03-01 10:00:00,12.06,12.06,11.9,12.0,9700.0,11.4819,11.4819,11.3295,11.4247,9700.0
2012-03-01 10:30:00,11.98,11.98,11.9,11.98,5300.0,11.4057,11.4057,11.3295,11.4057,5300.0
2012-03-01 11:00:00,11.99,12.0,11.95,11.95,4900.0,11.4152,11.4247,11.3771,11.3771,4900.0
2012-03-01 11:30:00,11.95,11.97,11.89,11.97,21100.0,11.3771,11.3962,11.32,11.3962,21100.0
2012-03-01 12:00:00,11.96,11.98,11.95,11.95,3000.0,11.3867,11.4057,11.3771,11.3771,3000.0
2012-03-01 12:30:00,11.98,11.98,11.95,11.95,2500.0,11.4057,11.4057,11.3771,11.3771,2500.0
2012-03-01 13:00:00,11.96,11.96,11.86,11.87,18900.0,11.3867,11.3867,11.2915,11.301,18900.0
2012-03-01 13:30:00,11.88,11.89,11.86,11.86,1800.0,11.3105,11.32,11.2915,11.2915,1800.0
2012-03-01 14:00:00,11.89,11.9,11.89,11.9,1800.0,11.32,11.3295,11.32,11.3295,1800.0
2012-03-01 14:30:00,11.88,11.9,11.86,11.88,8600.0,11.3105,11.3295,11.2915,11.3105,8600.0
2012-03-01 15:00:00,11.88,11.91,11.88,11.9,7800.0,11.3105,11.3391,11.3105,11.3295,7800.0
2012-03-01 15:30:00,11.89,11.95,11.85,11.92,28300.0,11.32,11.3771,11.2819,11.3486,28300.0
2012-03-02 09:30:00,11.96,11.96,11.85,11.85,38800.0,11.3867,11.3867,11.2819,11.2819,38800.0
2012-03-02 10:00:00,11.8,11.8,11.76,11.76,3600.0,11.2343,11.2343,11.1962,11.1962,3600.0
2012-03-02 10:30:00,11.76,11.76,11.7,11.7,15100.0,11.1962,11.1962,11.1391,11.1391,15100.0
2012-03-02 11:00:00,11.7,11.74,11.7,11.71,8900.0,11.1391,11.1772,11.1391,11.1486,8900.0
2012-03-02 11:30:00,11.7,11.72,11.7,11.7,6800.0,11.1391,11.1582,11.1391,11.1391,6800.0
2012-03-02 12:00:00,11.7,11.7,11.67,11.67,14100.0,11.1391,11.1391,11.1106,11.1106,14100.0
2012-03-02 12:30:00,11.67,11.73,11.67,11.72,1100.0,11.1106,11.1677,11.1106,11.1582,1100.0
2012-03-02 13:00:00,11.7,11.7,11.61,11.62,7900.0,11.1391,11.1391,11.0534,11.063,7900.0
2012-03-02 13:30:00,11.61,11.68,11.6,11.65,4700.0,11.0534,11.1201,11.0439,11.0915,4700.0
2012-03-02 14:00:00,11.65,11.71,11.65,11.65,18400.0,11.0915,11.1486,11.0915,11.0915,18400.0
2012-03-02 14:30:00,11.65,11.68,11.65,11.65,8300.0,11.0915,11.1201,11.0915,11.0915,8300.0
2012-03-02 15:00:00,11.65,11.69,11.63,11.69,17400.0,11.0915,11.1296,11.0725,11.1296,17400.0
2012-03-02 15:30:00,11.67,11.74,11.67,11.73,17600.0,11.1106,11.1772,11.1106,11.1677,17600.0
2012-03-05 09:30:00,11.53,11.66,11.5,11.51,36400.0,10.9773,11.101,10.9487,10.9582,36400.0
2012-03-05 10:00:00,11.5,11.53,11.5,11.51,10200.0,10.9487,10.9773,10.9487,10.9582,10200.0
2012-03-05 10:30:00,11.5,11.6,11.5,11.6,10600.0,10.9487,11.0439,10.9487,11.0439,10600.0
2012-03-05 11:00:00,11.6,11.63,11.51,11.51,12400.0,11.0439,11.0725,10.9582,10.9582,12400.0
2012-03-05 11:30:00,11.57,11.58,11.53,11.53,1100.0,11.0154,11.0249,10.9773,10.9773,1100.0
2012-03-05 12:00:00,11.58,11.58,11.51,11.52,3500.0,11.0249,11.0249,10.9582,10.9677,3500.0
2012-03-05 12:30:00,11.53,11.53,11.5,11.5,7300.0,10.9773,10.9773,10.9487,10.9487,7300.0
2012-03-05 13:00:00,11.55,11.55,11.5,11.5,1700.0,10.9963,10.9963,10.9487,10.9487,1700.0
2012-03-05 13:30:00,11.55,11.55,11.51,11.55,900.0,10.9963,10.9963,10.9582,10.9963,900.0
2012-03-05 14:00:00,11.58,11.58,11.56,11.56,1100.0,11.0249,11.0249,11.0058,11.0058,1100.0
2012-03-05 14:30:00,11.56,11.56,11.51,11.53,2700.0,11.0058,11.0058,10.9582,10.9773,2700.0
2012-03-05 15:00:00,11.55,11.56,11.51,11.56,6200.0,10.9963,11.0058,10.9582,11.0058,6200.0
2012-03-05 15:30:00,11.56,11.56,11.45,11.45,50000.0,11.0058,11.0058,10.9011,10.9011,50000.0
2012-03-06 09:30:00,11.25,11.33,11.25,11.32,32400.0,10.7107,10.7869,10.7107,10.7773,32400.0
2012-03-06 10:00:00,11.29,11.39,11.29,11.33,8700.0,10.7488,10.844,10.7488,10.7869,8700.0
2012-03-06 10:30:00,11.36,11.36,11.33,11.36,4900.0,10.8154,10.8154,10.7869,10.8154,4900.0
2012-03-06 11:00:00,11.32,11.36,11.25,11.25,16800.0,10.7773,10.8154,10.7107,10.7107,16800.0
2012-03-06 11:30:00,11.25,11.26,11.25,11.25,3400.0,10.7107,10.7202,10.7107,10.7107,3400.0
2012-03-06 12:00:00,11.26,11.26,11.25,11.25,10200.0,10.7202,10.7202,10.7107,10.7107,10200.0
2012-03-06 12:30:00,11.25,11.26,11.0,11.1,62300.0,10.7107,10.7202,10.4727,10.5679,62300.0
2012-03-06 13:00:00,11.1,11.15,11.1,11.11,20000.0,10.5679,10.6155,10.5679,10.5774,20000.0
2012-03-06 13:30:00,11.1,11.11,11.1,11.11,4500.0,10.5679,10.5774,10.5679,10.5774,4500.0
2012-03-06 14:00:00,11.1,11.11,11.1,11.11,9800.0,10.5679,10.5774,10.5679,10.5774,9800.0
2012-03-06 14:30:00,11.11,11.11,11.1,11.1,2700.0,10.5774,10.5774,10.5679,10.5679,2700.0
2012-03-06 15:00:00,11.11,11.11,11.1,11.11,8900.0,10.5774,10.5774,10.5679,10.5774,8900.0
2012-03-06 15:30:00,11.11,11.12,11.1,11.11,25500.0,10.5774,10.5869,10.5679,10.5774,25500.0
2012-03-07 09:30:00,11.1,11.12,10.99,11.1,26200.0,10.5679,10.5869,10.4632,10.5679,26200.0
2012-03-07 10:00:00,11.1,11.11,11.01,11.08,6300.0,10.5679,10.5774,10.4822,10.5488,6300.0
2012-03-07 10:30:00,11.1,11.12,11.1,11.12,6900.0,10.5679,10.5869,10.5679,10.5869,6900.0
2012-03-07 11:00:00,11.13,11.13,11.02,11.05,13400.0,10.5964,10.5964,10.4917,10.5203,13400.0
2012-03-07 11:30:00,11.05,11.13,11.03,11.08,16100.0,10.5203,10.5964,10.5012,10.5488,16100.0
2012-03-07 12:00:00,11.08,11.1,11.01,11.01,15800.0,10.5488,10.5679,10.4822,10.4822,15800.0
2012-03-07 12:30:00,11.02,11.06,11.0,11.03,44700.0,10.4917,10.5298,10.4727,10.5012,44700.0
2012-03-07 13:00:00,11.06,11.06,11.0,11.01,13400.0,10.5298,10.5298,10.4727,10.4822,13400.0
2012-03-07 13:30:00,11.0,11.02,10.85,10.92,47000.0,10.4727,10.4917,10.3299,10.3965,47000.0
2012-03-07 14:00:00,10.9,10.94,10.87,10.9,26500.0,10.3775,10.4156,10.3489,10.3775,26500.0
2012-03-07 14:30:00,10.92,10.93,10.9,10.93,10300.0,10.3965,10.406,10.3775,10.406,10300.0
2012-03-07 15:00:00,10.92,11.02,10.92,11.02,121500.0,10.3965,10.4917,10.3965,10.4917,121500.0
2012-03-07 15:30:00,11.03,11.12,11.01,11.12,12500.0,10.5012,10.5869,10.4822,10.5869,12500.0
2012-03-08 09:30:00,10.99,11.25,10.99,11.21,28600.0,10.4632,10.7107,10.4632,10.6726,28600.0
2012-03-08 10:00:00,11.25,11.37,11.25,11.29,11000.0,10.7107,10.8249,10.7107,10.7488,11000.0
2012-03-08 10:30:00,11.24,11.29,11.24,11.27,10600.0,10.7012,10.7488,10.7012,10.7297,10600.0
2012-03-08 11:00:00,11.26,11.27,11.21,11.24,11600.0,10.7202,10.7297,10.6726,10.7012,11600.0
2012-03-08 11:30:00,11.25,11.25,11.01,11.08,28400.0,10.7107,10.7107,10.4822,10.5488,28400.0
2012-03-08 12:00:00,11.08,11.19,11.07,11.11,4700.0,10.5488,10.6536,10.5393,10.5774,4700.0
2012-03-08 12:30:00,11.1,11.11,11.05,11.11,15100.0,10.5679,10.5774,10.5203,10.5774,15100.0
2012-03-08 13:00:00,11.1,11.1,11.05,11.06,5400.0,10.5679,10.5679,10.5203,10.5298,5400.0
2012-03-08 13:30:00,11.09,11.13,11.08,11.13,3500.0,10.5584,10.5964,10.5488,10.5964,3500.0
2012-03-08 14:00:00,11.12,11.12,11.06,11.1,11700.0,10.5869,10.5869,10.5298,10.5679,11700.0
2012-03-08 14:30:00,11.11,11.15,11.11,11.14,8500.0,10.5774,10.6155,10.5774,10.606,8500.0
2012-03-08 15:00:00,11.14,11.15,11.06,11.07,12600.0,10.606,10.6155,10.5298,10.5393,12600.0
2012-03-08 15:30:00,11.07,11.1,11.01,11.09,27700.0,10.5393,10.5679,10.4822,10.5584,27700.0
2012-03-09 09:30:00,11.16,11.17,11.1,11.15,12900.0,10.625,10.6345,10.5679,10.6155,12900.0
2012-03-09 10:00:00,11.16,11.46,11.15,11.42,32100.0,10.625,10.9106,10.6155,10.8725,32100.0
2012-03-09 10:30:00,11.41,11.47,11.37,11.44,5900.0,10.863,10.9201,10.8249,10.8916,5900.0
2012-03-09 11:00:00,11.38,11.46,11.35,11.39,5700.0,10.8345,10.9106,10.8059,10.844,5700.0
2012-03-09 11:30:00,11.33,11.41,11.29,11.4,3900.0,10.7869,10.863,10.7488,10.8535,3900.0
2012-03-09 12:00:00,11.4,11.44,11.32,11.32,3300.0,10.8535,10.8916,10.7773,10.7773,3300.0
2012-03-09 12:30:00,11.41,11.41,11.41,11.41,400.0,10.863,10.863,10.863,10.863,400.0
2012-03-09 13:00:00,11.41,11.49,11.37,11.4,14600.0,10.863,10.9392,10.8249,10.8535,14600.0
2012-03-09 13:30:00,11.44,11.44,11.4,11.4,4500.0,10.8916,10.8916,10.8535,10.8535,4500.0
2012-03-09 14:00:00,11.41,11.46,11.4,11.46,14800.0,10.863,10.9106,10.8535,10.9106,14800.0
2012-03-09 14:30:00,11.46,11.46,11.39,11.39,5300.0,10.9106,10.9106,10.844,10.844,5300.0
2012-03-09 15:00:00,11.39,11.43,11.39,11.4,5800.0,10.844,10.8821,10.844,10.8535,5800.0
2012-03-09 15:30:00,11.42,11.61,11.36,11.5,125700.0,10.8725,11.0534,10.8154,10.9487,125700.0
2012-03-12 09:30:00,11.64,11.71,11.45,11.54,33900.0,11.082,11.1486,10.9011,10.9868,33900.0
2012-03-12 10:00:00,11.53,11.71,11.5,11.5,16000.0,10.9773,11.1486,10.9487,10.9487,16000.0
2012-03-12 10:30:00,11.56,11.61,11.48,11.51,7600.0,11.0058,11.0534,10.9297,10.9582,7600.0
2012-03-12 11:00:00,11.49,11.62,11.44,11.5,8200.0,10.9392,11.063,10.8916,10.9487,8200.0
2012-03-12 11:30:00,11.49,11.59,11.45,11.56,8000.0,10.9392,11.0344,10.9011,11.0058,8000.0
2012-03-12 12:00:00,11.51,11.61,11.49,11.54,4800.0,10.9582,11.0534,10.9392,10.9868,4800.0
2012-03-12 12:30:00,11.5,11.55,11.5,11.55,8100.0,10.9487,10.9963,10.9487,10.9963,8100.0
2012-03-12 13:00:00,11.54,11.6,11.54,11.6,2800.0,10.9868,11.0439,10.9868,11.0439,2800.0
2012-03-12 13:30:00,11.58,11.6,11.5,11.59,8100.0,11.0249,11.0439,10.9487,11.0344,8100.0
2012-03-12 14:00:00,11.54,11.57,11.46,11.51,21800.0,10.9868,11.0154,10.9106,10.9582,21800.0
2012-03-12 14:30:00,11.51,11.52,11.49,11.5,14700.0,10.9582,10.9677,10.9392,10.9487,14700.0
2012-03-12 15:00:00,11.5,11.52,11.44,11.46,19400.0,10.9487,10.9677,10.8916,10.9106,19400.0
2012-03-12 15:30:00,11.45,11.46,11.43,11.45,16200.0,10.9011,10.9106,10.8821,10.9011,16200.0
2012-03-13 09:30:00,11.64,11.64,11.49,11.53,26300.0,11.082,11.082,10.9392,10.9773,26300.0
2012-03-13 10:00:00,11.49,11.53,11.42,11.45,23100.0,10.9392,10.9773,10.8725,10.9011,23100.0
2012-03-13 10:30:00,11.44,11.5,11.38,11.44,20700.0,10.8916,10.9487,10.8345,10.8916,20700.0
2012-03-13 11:00:00,11.45,11.5,11.44,11.47,8500.0,10.9011,10.9487,10.8916,10.9201,8500.0
2012-03-13 11:30:00,11.48,11.51,11.36,11.41,18100.0,10.9297,10.9582,10.8154,10.863,18100.0
2012-03-13 12:00:00,11.42,11.44,11.41,11.42,2900.0,10.8725,10.8916,10.863,10.8725,2900.0
2012-03-13 12:30:00,11.43,11.44,11.4,11.41,28000.0,10.8821,10.8916,10.8535,10.863,28000.0
2012-03-13 13:00:00,11.42,11.44,11.41,11.41,26300.0,10.8725,10.8916,10.863,10.863,26300.0
2012-03-13 13:30:00,11.42,11.47,11.4,11.46,61900.0,10.8725,10.9201,10.8535,10.9106,61900.0
2012-03-13 14:00:00,11.46,11.52,11.44,11.52,74300.0,10.9106,10.9677,10.8916,10.9677,74300.0
2012-03-13 14:30:00,11.52,11.52,11.51,11.52,8400.0,10.9677,10.9677,10.9582,10.9677,8400.0
2012-03-13 15:00:00,11.52,11.53,11.51,11.52,26500.0,10.9677,10.9773,10.9582,10.9677,26500.0
2012-03-13 15:30:00,11.53,11.54,11.51,11.53,55600.0,10.9773,10.9868,10.9582,10.9773,55600.0
2012-03-14 09:30:00,11.59,11.97,11.57,11.72,83800.0,11.0344,11.3962,11.0154,11.1582,83800.0
2012-03-14 10:00:00,11.75,11.81,11.71,11.79,23500.0,11.1867,11.2438,11.1486,11.2248,23500.0
2012-03-14 10:30:00,11.76,11.79,11.65,11.7,31300.0,11.1962,11.2248,11.0915,11.1391,31300.0
2012-03-14 11:00:00,11.69,11.81,11.64,11.78,59700.0,11.1296,11.2438,11.082,11.2153,59700.0
2012-03-14 11:30:00,11.78,11.79,11.72,11.78,22600.0,11.2153,11.2248,11.1582,11.2153,22600.0
2012-03-14 12:00:00,11.77,11.81,11.73,11.8,15200.0,11.2058,11.2438,11.1677,11.2343,15200.0
2012-03-14 12:30:00,11.78,11.82,11.75,11.75,10800.0,11.2153,11.2534,11.1867,11.1867,10800.0
2012-03-14 13:00:00,11.75,11.77,11.74,11.75,7400.0,11.1867,11.2058,11.1772,11.1867,7400.0
2012-03-14 13:30:00,11.76,11.82,11.76,11.81,18300.0,11.1962,11.2534,11.1962,11.2438,18300.0
2012-03-14 14:00:00,11.81,11.81,11.75,11.75,12400.0,11.2438,11.2438,11.1867,11.1867,12400.0
2012-03-14 14:30:00,11.76,11.77,11.73,11.74,10700.0,11.1962,11.2058,11.1677,11.1772,10700.0
2012-03-14 15:00:00,11.75,11.75,11.73,11.74,26500.0,11.1867,11.1867,11.1677,11.1772,26500.0
2012-03-14 15:30:00,11.74,11.74,11.73,11.73,29600.0,11.1772,11.1772,11.1677,11.1677,29600.0
2012-03-15 09:30:00,11.79,11.8,11.73,11.8,7300.0,11.2248,11.2343,11.1677,11.2343,7300.0
2012-03-15 10:00:00,11.8,11.98,11.8,11.86,15000.0,11.2343,11.4057,11.2343,11.2915,15000.0
2012-03-15 10:30:00,11.93,11.93,11.78,11.82,10600.0,11.3581,11.3581,11.2153,11.2534,10600.0
2012-03-15 11:00:00,11.82,11.85,11.79,11.79,28800.0,11.2534,11.2819,11.2248,11.2248,28800.0
2012-03-15 11:30:00,11.79,11.83,11.73,11.75,38300.0,11.2248,11.2629,11.1677,11.1867,38300.0
2012-03-15 12:00:00,11.75,11.82,11.74,11.79,35700.0,11.1867,11.2534,11.1772,11.2248,35700.0
2012-03-15 12:30:00,11.8,11.83,11.79,11.8,20400.0,11.2343,11.2629,11.2248,11.2343,20400.0
2012-03-15 13:00:00,11.8,11.82,11.8,11.82,7100.0,11.2343,11.2534,11.2343,11.2534,7100.0
2012-03-15 13:30:00,11.81,11.83,11.8,11.8,19100.0,11.2438,11.2629,11.2343,11.2343,19100.0
2012-03-15 14:00:00,11.81,11.82,11.8,11.82,4900.0,11.2438,11.2534,11.2343,11.2534,4900.0
2012-03-15 14:30:00,11.81,11.87,11.81,11.87,8500.0,11.2438,11.301,11.2438,11.301,8500.0
2012-03-15 15:00:00,11.88,11.96,11.82,11.86,41700.0,11.3105,11.3867,11.2534,11.2915,41700.0
2012-03-15 15:30:00,11.86,11.93,11.79,11.87,33300.0,11.2915,11.3581,11.2248,11.301,33300.0
2012-03-16 09:30:00,11.92,11.97,11.76,11.76,7800.0,11.3486,11.3962,11.1962,11.1962,7800.0
2012-03-16 10:00:00,11.79,11.8,11.76,11.76,40400.0,11.2248,11.2343,11.1962,11.1962,40400.0
2012-03-16 10:30:00,11.78,11.8,11.76,11.79,23900.0,11.2153,11.2343,11.1962,11.2248,23900.0
2012-03-16 11:00:00,11.8,11.86,11.79,11.81,1000.0,11.2343,11.2915,11.2248,11.2438,1000.0
2012-03-16 11:30:00,11.81,11.85,11.78,11.78,4700.0,11.2438,11.2819,11.2153,11.2153,4700.0
2012-03-16 12:00:00,11.78,11.78,11.75,11.75,17500.0,11.2153,11.2153,11.1867,11.1867,17500.0
2012-03-16 12:30:00,11.75,11.78,11.75,11.78,1200.0,11.1867,11.2153,11.1867,11.2153,1200.0
2012-03-16 13:00:00,11.78,11.79,11.75,11.78,6600.0,11.2153,11.2248,11.1867,11.2153,6600.0
2012-03-16 13:30:00,11.78,11.89,11.76,11.82,7200.0,11.2153,11.32,11.1962,11.2534,7200.0
2012-03-16 14:00:00,11.81,11.86,11.81,11.86,5000.0,11.2438,11.2915,11.2438,11.2915,5000.0
2012-03-16 14:30:00,11.84,11.86,11.82,11.82,2900.0,11.2724,11.2915,11.2534,11.2534,2900.0
2012-03-16 15:00:00,11.84,11.92,11.77,11.8,54400.0,11.2724,11.3486,11.2058,11.2343,54400.0
2012-03-16 15:30:00,11.8,11.87,11.75,11.85,33600.0,11.2343,11.301,11.1867,11.2819,33600.0
2012-03-19 09:30:00,11.87,12.01,11.87,11.9,49700.0,11.301,11.4343,11.301,11.3295,49700.0
2012-03-19 10:00:00,11.91,12.05,11.9,12.0,18600.0,11.3391,11.4723,11.3295,11.4247,18600.0
2012-03-19 10:30:00,11.93,11.98,11.93,11.98,1600.0,11.3581,11.4057,11.3581,11.4057,1600.0
2012-03-19 11:00:00,11.92,11.92,11.85,11.85,7700.0,11.3486,11.3486,11.2819,11.2819,7700.0
2012-03-19 11:30:00,11.87,11.92,11.87,11.9,4100.0,11.301,11.3486,11.301,11.3295,4100.0
2012-03-19 12:00:00,11.91,11.91,11.9,11.91,1000.0,11.3391,11.3391,11.3295,11.3391,1000.0
2012-03-19 12:30:00,11.91,11.92,11.9,11.91,4300.0,11.3391,11.3486,11.3295,11.3391,4300.0
2012-03-19 13:00:00,11.92,11.92,11.89,11.92,1700.0,11.3486,11.3486,11.32,11.3486,1700.0
2012-03-19 13:30:00,11.94,11.94,11.9,11.91,7500.0,11.3676,11.3676,11.3295,11.3391,7500.0
2012-03-19 14:00:00,11.94,11.94,11.92,11.92,400.0,11.3676,11.3676,11.3486,11.3486,400.0
2012-03-19 14:30:00,11.92,11.92,11.88,11.89,4600.0,11.3486,11.3486,11.3105,11.32,4600.0
2012-03-19 15:00:00,11.88,11.9,11.85,11.87,12400.0,11.3105,11.3295,11.2819,11.301,12400.0
2012-03-19 15:30:00,11.87,11.92,11.87,11.92,9000.0,11.301,11.3486,11.301,11.3486,9000.0
2012-03-20 09:30:00,11.84,11.9,11.83,11.88,7000.0,11.2724,11.3295,11.2629,11.3105,7000.0
2012-03-20 10:00:00,11.91,11.91,11.84,11.9,6600.0,11.3391,11.3391,11.2724,11.3295,6600.0
2012-03-20 10:30:00,11.87,11.87,11.81,11.85,4100.0,11.301,11.301,11.2438,11.2819,4100.0
2012-03-20 11:00:00,11.82,11.85,11.73,11.85,7900.0,11.2534,11.2819,11.1677,11.2819,7900.0
2012-03-20 11:30:00,11.85,11.85,11.77,11.8,4000.0,11.2819,11.2819,11.2058,11.2343,4000.0
2012-03-20 12:00:00,11.79,11.85,11.76,11.85,3300.0,11.2248,11.2819,11.1962,11.2819,3300.0
2012-03-20 12:30:00,11.85,11.86,11.84,11.84,600.0,11.2819,11.2915,11.2724,11.2724,600.0
2012-03-20 13:00:00,11.89,11.89,11.87,11.87,300.0,11.32,11.32,11.301,11.301,300.0
2012-03-20 13:30:00,11.87,11.88,11.87,11.88,300.0,11.301,11.3105,11.301,11.3105,300.0
2012-03-20 14:00:00,11.9,11.9,11.86,11.88,34700.0,11.3295,11.3295,11.2915,11.3105,34700.0
2012-03-20 14:30:00,11.88,11.9,11.86,11.9,57600.0,11.3105,11.3295,11.2915,11.3295,57600.0
2012-03-20 15:00:00,11.88,11.89,11.86,11.87,2200.0,11.3105,11.32,11.2915,11.301,2200.0
2012-03-20 15:30:00,11.88,11.88,11.84,11.84,9000.0,11.3105,11.3105,11.2724,11.2724,9000.0
2012-03-21 09:30:00,11.91,11.92,11.83,11.88,1400.0,11.3391,11.3486,11.2629,11.3105,1400.0
2012-03-21 10:00:00,11.83,11.86,11.66,11.75,13100.0,11.2629,11.2915,11.101,11.1867,13100.0
2012-03-21 10:30:00,11.75,11.75,11.7,11.75,7100.0,11.1867,11.1867,11.1391,11.1867,7100.0
2012-03-21 11:00:00,11.75,11.75,11.61,11.63,4600.0,11.1867,11.1867,11.0534,11.0725,4600.0
2012-03-21 11:30:00,11.63,11.69,11.56,11.65,80400.0,11.0725,11.1296,11.0058,11.0915,80400.0
2012-03-21 12:00:00,11.68,11.74,11.66,11.74,8600.0,11.1201,11.1772,11.101,11.1772,8600.0
2012-03-21 12:30:00,11.74,11.8,11.7,11.74,32500.0,11.1772,11.2343,11.1391,11.1772,32500.0
2012-03-21 13:00:00,11.75,11.79,11.74,11.75,3200.0,11.1867,11.2248,11.1772,11.1867,3200.0
2012-03-21 13:30:00,11.76,11.9,11.75,11.89,48300.0,11.1962,11.3295,11.1867,11.32,48300.0
2012-03-21 14:00:00,11.87,11.89,11.79,11.86,10100.0,11.301,11.32,11.2248,11.2915,10100.0
2012-03-21 14:30:00,11.87,11.89,11.73,11.74,11900.0,11.301,11.32,11.1677,11.1772,11900.0
2012-03-21 15:00:00,11.74,11.74,11.71,11.72,3400.0,11.1772,11.1772,11.1486,11.1582,3400.0
2012-03-21 15:30:00,11.72,11.73,11.6,11.61,47700.0,11.1582,11.1677,11.0439,11.0534,47700.0
2012-03-22 09:30:00,11.61,11.64,11.52,11.57,43900.0,11.0534,11.082,10.9677,11.0154,43900.0
2012-03-22 10:00:00,11.55,11.6,11.53,11.56,3200.0,10.9963,11.0439,10.9773,11.0058,3200.0
2012-03-22 10:30:00,11.56,11.59,11.46,11.46,13700.0,11.0058,11.0344,10.9106,10.9106,13700.0
2012-03-22 11:00:00,11.47,11.5,11.47,11.47,35900.0,10.9201,10.9487,10.9201,10.9201,35900.0
2012-03-22 11:30:00,11.5,11.5,11.36,11.4,33900.0,10.9487,10.9487,10.8154,10.8535,33900.0
2012-03-22 12:00:00,11.39,11.39,11.05,11.07,72400.0,10.844,10.844,10.5203,10.5393,72400.0
2012-03-22 12:30:00,11.04,11.1,11.0,11.02,65900.0,10.5108,10.5679,10.4727,10.4917,65900.0
2012-03-22 13:00:00,11.04,11.33,11.03,11.14,34300.0,10.5108,10.7869,10.5012,10.606,34300.0
2012-03-22 13:30:00,11.13,11.15,11.0,11.05,34900.0,10.5964,10.6155,10.4727,10.5203,34900.0
2012-03-22 14:00:00,11.01,11.22,11.0,11.21,95800.0,10.4822,10.6821,10.4727,10.6726,95800.0
2012-03-22 14:30:00,11.21,11.29,11.21,11.29,5200.0,10.6726,10.7488,10.6726,10.7488,5200.0
2012-03-22 15:00:00,11.29,11.32,11.27,11.3,9400.0,10.7488,10.7773,10.7297,10.7583,9400.0
2012-03-22 15:30:00,11.31,11.33,11.24,11.31,55700.0,10.7678,10.7869,10.7012,10.7678,55700.0
2012-03-23 09:30:00,11.5,11.51,11.11,11.21,27200.0,10.9487,10.9582,10.5774,10.6726,27200.0
2012-03-23 10:00:00,11.16,11.36,11.15,11.33,14000.0,10.625,10.8154,10.6155,10.7869,14000.0
2012-03-23 10:30:00,11.32,11.4,11.27,11.27,7300.0,10.7773,10.8535,10.7297,10.7297,7300.0
2012-03-23 11:00:00,11.28,11.28,11.1,11.19,19800.0,10.7393,10.7393,10.5679,10.6536,19800.0
2012-03-23 11:30:00,11.16,11.2,11.15,11.15,7000.0,10.625,10.6631,10.6155,10.6155,7000.0
2012-03-23 12:00:00,11.2,11.25,11.2,11.21,5400.0,10.6631,10.7107,10.6631,10.6726,5400.0
2012-03-23 12:30:00,11.21,11.32,11.21,11.28,6000.0,10.6726,10.7773,10.6726,10.7393,6000.0
2012-03-23 13:00:00,11.3,11.3,11.26,11.3,3700.0,10.7583,10.7583,10.7202,10.7583,3700.0
2012-03-23 13:30:00,11.29,11.29,11.17,11.24,9500.0,10.7488,10.7488,10.6345,10.7012,9500.0
2012-03-23 14:00:00,11.24,11.29,11.2,11.29,10600.0,10.7012,10.7488,10.6631,10.7488,10600.0
2012-03-23 14:30:00,11.31,11.34,11.26,11.26,11500.0,10.7678,10.7964,10.7202,10.7202,11500.0
2012-03-23 15:00:00,11.27,11.3,11.26,11.26,7600.0,10.7297,10.7583,10.7202,10.7202,7600.0
2012-03-23 15:30:00,11.25,11.28,11.21,11.26,11000.0,10.7107,10.7393,10.6726,10.7202,11000.0
2012-03-26 09:30:00,11.3,11.3,11.2,11.25,6600.0,10.7583,10.7583,10.6631,10.7107,6600.0
2012-03-26 10:00:00,11.25,11.25,11.18,11.24,8300.0,10.7107,10.7107,10.644,10.7012,8300.0
2012-03-26 10:30:00,11.25,11.25,11.05,11.15,23900.0,10.7107,10.7107,10.5203,10.6155,23900.0
2012-03-26 11:00:00,11.14,11.21,11.14,11.21,5200.0,10.606,10.6726,10.606,10.6726,5200.0
2012-03-26 11:30:00,11.21,11.29,11.21,11.24,7900.0,10.6726,10.7488,10.6726,10.7012,7900.0
2012-03-26 12:00:00,11.25,11.28,11.21,11.25,4000.0,10.7107,10.7393,10.6726,10.7107,4000.0
2012-03-26 12:30:00,11.25,11.26,11.16,11.2,7700.0,10.7107,10.7202,10.625,10.6631,7700.0
2012-03-26 13:00:00,11.21,11.26,11.2,11.24,6100.0,10.6726,10.7202,10.6631,10.7012,6100.0
2012-03-26 13:30:00,11.24,11.24,11.19,11.23,4400.0,10.7012,10.7012,10.6536,10.6917,4400.0
2012-03-26 14:00:00,11.23,11.24,11.21,11.24,2600.0,10.6917,10.7012,10.6726,10.7012,2600.0
2012-03-26 14:30:00,11.25,11.25,11.22,11.24,6000.0,10.7107,10.7107,10.6821,10.7012,6000.0
2012-03-26 15:00:00,11.24,11.24,11.21,11.24,4900.0,10.7012,10.7012,10.6726,10.7012,4900.0
2012-03-26 15:30:00,11.24,11.26,11.21,11.23,30600.0,10.7012,10.7202,10.6726,10.6917,30600.0
2012-03-27 09:30:00,11.27,11.39,11.25,11.26,5600.0,10.7297,10.844,10.7107,10.7202,5600.0
2012-03-27 10:00:00,11.32,11.32,11.24,11.26,3600.0,10.7773,10.7773,10.7012,10.7202,3600.0
2012-03-27 10:30:00,11.27,11.28,11.23,11.23,2300.0,10.7297,10.7393,10.6917,10.6917,2300.0
2012-03-27 11:00:00,11.25,11.26,11.23,11.23,1900.0,10.7107,10.7202,10.6917,10.6917,1900.0
2012-03-27 11:30:00,11.23,11.26,11.17,11.17,3700.0,10.6917,10.7202,10.6345,10.6345,3700.0
2012-03-27 12:00:00,11.19,11.19,11.06,11.14,6800.0,10.6536,10.6536,10.5298,10.606,6800.0
2012-03-27 12:30:00,11.14,11.29,11.13,11.27,3800.0,10.606,10.7488,10.5964,10.7297,3800.0
2012-03-27 13:00:00,11.24,11.26,11.23,11.25,2800.0,10.7012,10.7202,10.6917,10.7107,2800.0
2012-03-27 13:30:00,11.25,11.29,11.23,11.29,1700.0,10.7107,10.7488,10.6917,10.7488,1700.0
2012-03-27 14:00:00,11.27,11.3,11.26,11.28,3600.0,10.7297,10.7583,10.7202,10.7393,3600.0
2012-03-27 14:30:00,11.28,11.29,11.27,11.29,3500.0,10.7393,10.7488,10.7297,10.7488,3500.0
2012-03-27 15:00:00,11.3,11.3,11.23,11.24,15700.0,10.7583,10.7583,10.6917,10.7012,15700.0
2012-03-27 15:30:00,11.24,11.27,11.22,11.26,14400.0,10.7012,10.7297,10.6821,10.7202,14400.0
2012-03-28 09:30:00,11.23,11.25,11.13,11.25,2400.0,10.6917,10.7107,10.5964,10.7107,2400.0
2012-03-28 10:00:00,11.25,11.3,11.22,11.29,7900.0,10.7107,10.7583,10.6821,10.7488,7900.0
2012-03-28 10:30:00,11.29,11.29,11.09,11.13,5400.0,10.7488,10.7488,10.5584,10.5964,5400.0
2012-03-28 11:00:00,11.17,11.19,11.11,11.14,5000.0,10.6345,10.6536,10.5774,10.606,5000.0
2012-03-28 11:30:00,11.13,11.15,11.05,11.07,7300.0,10.5964,10.6155,10.5203,10.5393,7300.0
2012-03-28 12:00:00,11.08,11.18,11.06,11.18,13600.0,10.5488,10.644,10.5298,10.644,13600.0
2012-03-28 12:30:00,11.18,11.18,11.1,11.11,5300.0,10.644,10.644,10.5679,10.5774,5300.0
2012-03-28 13:00:00,11.1,11.17,11.07,11.17,7900.0,10.5679,10.6345,10.5393,10.6345,7900.0
2012-03-28 13:30:00,11.17,11.17,11.11,11.13,7200.0,10.6345,10.6345,10.5774,10.5964,7200.0
2012-03-28 14:00:00,11.14,11.14,11.1,11.14,4600.0,10.606,10.606,10.5679,10.606,4600.0
2012-03-28 14:30:00,11.14,11.15,11.14,11.15,3800.0,10.606,10.6155,10.606,10.6155,3800.0
2012-03-28 15:00:00,11.15,11.16,11.14,11.14,8300.0,10.6155,10.625,10.606,10.606,8300.0
2012-03-28 15:30:00,11.15,11.17,11.14,11.17,18100.0,10.6155,10.6345,10.606,10.6345,18100.0
2012-03-29 09:30:00,11.08,11.11,11.0,11.05,16000.0,10.5488,10.5774,10.4727,10.5203,16000.0
2012-03-29 10:00:00,11.03,11.03,10.99,11.0,13400.0,10.5012,10.5012,10.4632,10.4727,13400.0
2012-03-29 10:30:00,11.02,11.03,10.99,11.01,2800.0,10.4917,10.5012,10.4632,10.4822,2800.0
2012-03-29 11:00:00,11.0,11.0,10.89,10.93,6300.0,10.4727,10.4727,10.368,10.406,6300.0
2012-03-29 11:30:00,10.94,11.03,10.91,11.0,14100.0,10.4156,10.5012,10.387,10.4727,14100.0
2012-03-29 12:00:00,11.02,11.02,10.99,11.0,3100.0,10.4917,10.4917,10.4632,10.4727,3100.0
2012-03-29 12:30:00,11.0,11.02,10.99,11.0,7100.0,10.4727,10.4917,10.4632,10.4727,7100.0
2012-03-29 13:00:00,11.01,11.01,10.99,10.99,19000.0,10.4822,10.4822,10.4632,10.4632,19000.0
2012-03-29 13:30:00,10.99,11.01,10.99,10.99,12600.0,10.4632,10.4822,10.4632,10.4632,12600.0
2012-03-29 14:00:00,11.0,11.0,10.87,10.96,15400.0,10.4727,10.4727,10.3489,10.4346,15400.0
2012-03-29 14:30:00,10.95,10.99,10.9,10.99,8800.0,10.4251,10.4632,10.3775,10.4632,8800.0
2012-03-29 15:00:00,10.97,11.03,10.97,11.0,12700.0,10.4441,10.5012,10.4441,10.4727,12700.0
2012-03-29 15:30:00,11.0,11.05,10.98,10.99,63400.0,10.4727,10.5203,10.4536,10.4632,63400.0
2012-03-30 09:30:00,11.05,11.15,10.98,11.0,13900.0,10.5203,10.6155,10.4536,10.4727,13900.0
2012-03-30 10:00:00,11.0,11.08,10.98,11.04,18700.0,10.4727,10.5488,10.4536,10.5108,18700.0
2012-03-30 10:30:00,11.05,11.07,10.97,11.05,23800.0,10.5203,10.5393,10.4441,10.5203,23800.0
2012-03-30 11:00:00,11.06,11.06,10.99,11.0,19900.0,10.5298,10.5298,10.4632,10.4727,19900.0
2012-03-30 11:30:00,11.0,11.0,10.97,10.98,7800.0,10.4727,10.4727,10.4441,10.4536,7800.0
2012-03-30 12:00:00,10.98,11.03,10.98,10.99,12500.0,10.4536,10.5012,10.4536,10.4632,12500.0
2012-03-30 12:30:00,10.99,11.0,10.98,10.99,7100.0,10.4632,10.4727,10.4536,10.4632,7100.0
2012-03-30 13:00:00,10.99,11.01,10.98,11.01,7400.0,10.4632,10.4822,10.4536,10.4822,7400.0
2012-03-30 13:30:00,11.0,11.01,10.97,10.99,13900.0,10.4727,10.4822,10.4441,10.4632,13900.0
2012-03-30 14:00:00,11.0,11.0,10.91,10.92,12500.0,10.4727,10.4727,10.387,10.3965,12500.0
2012-03-30 14:30:00,10.91,11.01,10.89,10.9,35500.0,10.387,10.4822,10.368,10.3775,35500.0
2012-03-30 15:00:00,10.9,10.93,10.88,10.93,26800.0,10.3775,10.406,10.3584,10.406,26800.0
2012-03-30 15:30:00,10.93,11.07,10.9,10.98,199700.0,10.406,10.5393,10.3775,10.4536,199700.0
2012-04-02 09:30:00,10.9,10.9,10.61,10.68,65400.0,10.3775,10.3775,10.1014,10.168,65400.0
2012-04-02 10:00:00,10.73,10.97,10.73,10.97,11400.0,10.2156,10.4441,10.2156,10.4441,11400.0
2012-04-02 10:30:00,10.94,10.95,10.82,10.87,8600.0,10.4156,10.4251,10.3013,10.3489,8600.0
2012-04-02 11:00:00,10.88,10.95,10.88,10.91,13200.0,10.3584,10.4251,10.3584,10.387,13200.0
2012-04-02 11:30:00,10.92,10.93,10.9,10.9,9500.0,10.3965,10.406,10.3775,10.3775,9500.0
2012-04-02 12:00:00,10.9,10.97,10.89,10.96,6300.0,10.3775,10.4441,10.368,10.4346,6300.0
2012-04-02 12:30:00,10.96,11.12,10.96,11.11,31900.0,10.4346,10.5869,10.4346,10.5774,31900.0
2012-04-02 13:00:00,11.12,11.23,11.09,11.19,7800.0,10.5869,10.6917,10.5584,10.6536,7800.0
2012-04-02 13:30:00,11.19,11.19,11.11,11.17,11500.0,10.6536,10.6536,10.5774,10.6345,11500.0
2012-04-02 14:00:00,11.17,11.23,11.17,11.2,6700.0,10.6345,10.6917,10.6345,10.6631,6700.0
2012-04-02 14:30:00,11.21,11.38,11.2,11.38,27300.0,10.6726,10.8345,10.6631,10.8345,27300.0
2012-04-02 15:00:00,11.37,11.52,11.32,11.48,46800.0,10.8249,10.9677,10.7773,10.9297,46800.0
2012-04-02 15:30:00,11.51,11.51,11.27,11.3,33800.0,10.9582,10.9582,10.7297,10.7583,33800.0
2012-04-03 09:30:00,11.3,11.37,11.3,11.37,2200.0,10.7583,10.8249,10.7583,10.8249,2200.0
2012-04-03 10:00:00,11.36,11.4,11.33,11.33,3300.0,10.8154,10.8535,10.7869,10.7869,3300.0
2012-04-03 10:30:00,11.36,11.36,11.28,11.32,8400.0,10.8154,10.8154,10.7393,10.7773,8400.0
2012-04-03 11:00:00,11.34,11.39,11.32,11.39,5200.0,10.7964,10.844,10.7773,10.844,5200.0
2012-04-03 11:30:00,11.39,11.45,11.39,11.43,4000.0,10.844,10.9011,10.844,10.8821,4000.0
2012-04-03 12:00:00,11.44,11.47,11.38,11.43,6100.0,10.8916,10.9201,10.8345,10.8821,6100.0
2012-04-03 12:30:00,11.45,11.49,11.45,11.49,1900.0,10.9011,10.9392,10.9011,10.9392,1900.0
2012-04-03 13:00:00,11.49,11.6,11.47,11.6,4400.0,10.9392,11.0439,10.9201,11.0439,4400.0
2012-04-03 13:30:00,11.59,11.74,11.59,11.69,44600.0,11.0344,11.1772,11.0344,11.1296,44600.0
2012-04-03 14:00:00,11.68,11.68,11.43,11.5,26000.0,11.1201,11.1201,10.8821,10.9487,26000.0
2012-04-03 14:30:00,11.51,11.55,11.48,11.5,18800.0,10.9582,10.9963,10.9297,10.9487,18800.0
2012-04-03 15:00:00,11.5,11.56,11.5,11.56,32700.0,10.9487,11.0058,10.9487,11.0058,32700.0
2012-04-03 15:30:00,11.55,11.55,11.48,11.5,22600.0,10.9963,10.9963,10.9297,10.9487,22600.0
2012-04-04 09:30:00,11.33,11.33,11.22,11.25,10700.0,10.7869,10.7869,10.6821,10.7107,10700.0
2012-04-04 10:00:00,11.21,11.29,11.18,11.27,8400.0,10.6726,10.7488,10.644,10.7297,8400.0
2012-04-04 10:30:00,11.27,11.41,11.26,11.41,16700.0,10.7297,10.863,10.7202,10.863,16700.0
2012-04-04 11:00:00,11.41,11.53,11.36,11.45,32800.0,10.863,10.9773,10.8154,10.9011,32800.0
2012-04-04 11:30:00,11.45,11.52,11.45,11.51,3100.0,10.9011,10.9677,10.9011,10.9582,3100.0
2012-04-04 12:00:00,11.52,11.58,11.51,11.58,10900.0,10.9677,11.0249,10.9582,11.0249,10900.0
2012-04-04 12:30:00,11.58,11.63,11.49,11.52,39600.0,11.0249,11.0725,10.9392,10.9677,39600.0
2012-04-04 13:00:00,11.52,11.59,11.51,11.59,2900.0,10.9677,11.0344,10.9582,11.0344,2900.0
2012-04-04 13:30:00,11.58,11.6,11.55,11.6,5600.0,11.0249,11.0439,10.9963,11.0439,5600.0
2012-04-04 14:00:00,11.67,11.67,11.53,11.54,12200.0,11.1106,11.1106,10.9773,10.9868,12200.0
2012-04-04 14:30:00,11.54,11.61,11.53,11.59,22400.0,10.9868,11.0534,10.9773,11.0344,22400.0
2012-04-04 15:00:00,11.59,11.6,11.58,11.59,5000.0,11.0344,11.0439,11.0249,11.0344,5000.0
2012-04-04 15:30:00,11.6,11.6,11.41,11.46,51000.0,11.0439,11.0439,10.863,10.9106,51000.0
2012-04-05 09:30:00,11.44,11.44,11.33,11.37,5400.0,10.8916,10.8916,10.7869,10.8249,5400.0
2012-04-05 10:00:00,11.37,11.37,11.3,11.33,4300.0,10.8249,10.8249,10.7583,10.7869,4300.0
2012-04-05 10:30:00,11.33,11.4,11.33,11.38,1900.0,10.7869,10.8535,10.7869,10.8345,1900.0
2012-04-05 11:00:00,11.37,11.4,11.37,11.38,3000.0,10.8249,10.8535,10.8249,10.8345,3000.0
2012-04-05 11:30:00,11.39,11.39,11.37,11.37,3500.0,10.844,10.844,10.8249,10.8249,3500.0
2012-04-05 12:00:00,11.37,11.42,11.33,11.36,14500.0,10.8249,10.8725,10.7869,10.8154,14500.0
2012-04-05 12:30:00,11.35,11.35,11.3,11.3,2500.0,10.8059,10.8059,10.7583,10.7583,2500.0
2012-04-05 13:00:00,11.31,11.34,11.31,11.33,1100.0,10.7678,10.7964,10.7678,10.7869,1100.0
2012-04-05 13:30:00,11.34,11.37,11.33,11.35,4500.0,10.7964,10.8249,10.7869,10.8059,4500.0
2012-04-05 14:00:00,11.34,11.45,11.34,11.41,5900.0,10.7964,10.9011,10.7964,10.863,5900.0
2012-04-05 14:30:00,11.41,11.41,11.37,11.38,5700.0,10.863,10.863,10.8249,10.8345,5700.0
2012-04-05 15:00:00,11.38,11.39,11.33,11.38,6600.0,10.8345,10.844,10.7869,10.8345,6600.0
2012-04-05 15:30:00,11.37,11.43,11.34,11.39,46200.0,10.8249,10.8821,10.7964,10.844,46200.0
2012-04-09 09:30:00,11.25,11.3,11.25,11.25,6100.0,10.7107,10.7583,10.7107,10.7107,6100.0
2012-04-09 10:00:00,11.25,11.25,11.19,11.19,2100.0,10.7107,10.7107,10.6536,10.6536,2100.0
2012-04-09 10:30:00,11.16,11.2,11.16,11.16,1800.0,10.625,10.6631,10.625,10.625,1800.0
2012-04-09 11:00:00,11.16,11.17,11.05,11.05,7000.0,10.625,10.6345,10.5203,10.5203,7000.0
2012-04-09 11:30:00,11.06,11.19,11.05,11.13,10300.0,10.5298,10.6536,10.5203,10.5964,10300.0
2012-04-09 12:00:00,11.07,11.08,11.07,11.07,900.0,10.5393,10.5488,10.5393,10.5393,900.0
2012-04-09 12:30:00,11.04,11.23,11.04,11.14,23400.0,10.5108,10.6917,10.5108,10.606,23400.0
2012-04-09 13:00:00,11.12,11.18,11.12,11.15,1200.0,10.5869,10.644,10.5869,10.6155,1200.0
2012-04-09 13:30:00,11.15,11.16,11.13,11.13,1600.0,10.6155,10.625,10.5964,10.5964,1600.0
2012-04-09 14:00:00,11.12,11.13,11.11,11.11,1000.0,10.5869,10.5964,10.5774,10.5774,1000.0
2012-04-09 14:30:00,11.11,11.12,11.11,11.12,5100.0,10.5774,10.5869,10.5774,10.5869,5100.0
2012-04-09 15:00:00,11.12,11.15,11.1,11.1,8500.0,10.5869,10.6155,10.5679,10.5679,8500.0
2012-04-09 15:30:00,11.1,11.14,11.1,11.13,16200.0,10.5679,10.606,10.5679,10.5964,16200.0
2012-04-10 09:30:00,11.1,11.13,11.1,11.1,2300.0,10.5679,10.5964,10.5679,10.5679,2300.0
2012-04-10 10:00:00,11.1,11.14,11.09,11.13,12900.0,10.5679,10.606,10.5584,10.5964,12900.0
2012-04-10 10:30:00,11.11,11.12,11.1,11.1,4600.0,10.5774,10.5869,10.5679,10.5679,4600.0
2012-04-10 11:00:00,11.1,11.11,11.0,11.0,6100.0,10.5679,10.5774,10.4727,10.4727,6100.0
2012-04-10 11:30:00,11.01,11.04,11.0,11.03,8600.0,10.4822,10.5108,10.4727,10.5012,8600.0
2012-04-10 12:00:00,11.02,11.07,11.01,11.05,5300.0,10.4917,10.5393,10.4822,10.5203,5300.0
2012-04-10 12:30:00,11.06,11.07,11.04,11.06,5100.0,10.5298,10.5393,10.5108,10.5298,5100.0
2012-04-10 13:00:00,11.05,11.12,11.04,11.09,6600.0,10.5203,10.5869,10.5108,10.5584,6600.0
2012-04-10 13:30:00,11.08,11.22,11.06,11.22,13500.0,10.5488,10.6821,10.5298,10.6821,13500.0
2012-04-10 14:00:00,11.23,11.28,11.21,11.26,3300.0,10.6917,10.7393,10.6726,10.7202,3300.0
2012-04-10 14:30:00,11.26,11.26,11.18,11.18,5400.0,10.7202,10.7202,10.644,10.644,5400.0
2012-04-10 15:00:00,11.17,11.17,11.07,11.08,5600.0,10.6345,10.6345,10.5393,10.5488,5600.0
2012-04-10 15:30:00,11.08,11.11,11.07,11.1,15900.0,10.5488,10.5774,10.5393,10.5679,15900.0
2012-04-11 09:30:00,11.21,11.29,11.13,11.23,4700.0,10.6726,10.7488,10.5964,10.6917,4700.0
2012-04-11 10:00:00,11.23,11.25,11.12,11.12,15000.0,10.6917,10.7107,10.5869,10.5869,15000.0
2012-04-11 10:30:00,11.14,11.21,11.11,11.16,8000.0,10.606,10.6726,10.5774,10.625,8000.0
2012-04-11 11:00:00,11.18,11.21,11.12,11.17,9200.0,10.644,10.6726,10.5869,10.6345,9200.0
2012-04-11 11:30:00,11.19,11.21,11.19,11.19,2100.0,10.6536,10.6726,10.6536,10.6536,2100.0
2012-04-11 12:00:00,11.19,11.2,11.17,11.17,7200.0,10.6536,10.6631,10.6345,10.6345,7200.0
2012-04-11 12:30:00,11.18,11.18,11.18,11.18,400.0,10.644,10.644,10.644,10.644,400.0
2012-04-11 13:00:00,11.17,11.17,11.15,11.15,7300.0,10.6345,10.6345,10.6155,10.6155,7300.0
2012-04-11 13:30:00,11.15,11.15,11.12,11.12,3200.0,10.6155,10.6155,10.5869,10.5869,3200.0
2012-04-11 14:00:00,11.11,11.12,11.11,11.12,1700.0,10.5774,10.5869,10.5774,10.5869,1700.0
2012-04-11 14:30:00,11.11,11.11,10.96,10.96,14000.0,10.5774,10.5774,10.4346,10.4346,14000.0
2012-04-11 15:00:00,10.98,11.01,10.98,10.99,3200.0,10.4536,10.4822,10.4536,10.4632,3200.0
2012-04-11 15:30:00,11.0,11.03,10.98,11.01,15600.0,10.4727,10.5012,10.4536,10.4822,15600.0
2012-04-12 09:30:00,11.05,11.09,10.95,10.95,11700.0,10.5203,10.5584,10.4251,10.4251,11700.0
2012-04-12 10:00:00,10.95,11.01,10.95,11.01,8000.0,10.4251,10.4822,10.4251,10.4822,8000.0
2012-04-12 10:30:00,11.01,11.06,11.0,11.04,2100.0,10.4822,10.5298,10.4727,10.5108,2100.0
2012-04-12 11:00:00,11.05,11.08,10.95,10.96,16000.0,10.5203,10.5488,10.4251,10.4346,16000.0
2012-04-12 11:30:00,10.96,10.97,10.96,10.97,4100.0,10.4346,10.4441,10.4346,10.4441,4100.0
2012-04-12 12:00:00,10.97,11.0,10.95,10.96,9500.0,10.4441,10.4727,10.4251,10.4346,9500.0
2012-04-12 12:30:00,10.96,11.0,10.96,11.0,1500.0,10.4346,10.4727,10.4346,10.4727,1500.0
2012-04-12 13:00:00,11.0,11.02,10.95,10.95,16800.0,10.4727,10.4917,10.4251,10.4251,16800.0
2012-04-12 13:30:00,10.96,10.96,10.9,10.92,15400.0,10.4346,10.4346,10.3775,10.3965,15400.0
2012-04-12 14:00:00,10.92,11.02,10.92,10.97,128500.0,10.3965,10.4917,10.3965,10.4441,128500.0
2012-04-12 14:30:00,10.99,11.02,10.95,11.0,24200.0,10.4632,10.4917,10.4251,10.4727,24200.0
2012-04-12 15:00:00,11.01,11.05,11.0,11.03,27600.0,10.4822,10.5203,10.4727,10.5012,27600.0
2012-04-12 15:30:00,11.03,11.13,10.95,11.0,86100.0,10.5012,10.5964,10.4251,10.4727,86100.0
2012-04-13 09:30:00,11.05,11.05,10.98,10.98,7900.0,10.5203,10.5203,10.4536,10.4536,7900.0
2012-04-13 10:00:00,10.99,10.99,10.95,10.95,4700.0,10.4632,10.4632,10.4251,10.4251,4700.0
2012-04-13 10:30:00,10.95,10.95,10.9,10.9,2200.0,10.4251,10.4251,10.3775,10.3775,2200.0
2012-04-13 11:00:00,10.91,10.94,10.9,10.92,6700.0,10.387,10.4156,10.3775,10.3965,6700.0
2012-04-13 11:30:00,10.9,10.94,10.9,10.92,14900.0,10.3775,10.4156,10.3775,10.3965,14900.0
2012-04-13 12:00:00,10.91,10.93,10.91,10.91,7000.0,10.387,10.406,10.387,10.387,7000.0
2012-04-13 12:30:00,10.92,10.92,10.89,10.89,16900.0,10.3965,10.3965,10.368,10.368,16900.0
2012-04-13 13:00:00,10.88,10.89,10.87,10.87,2700.0,10.3584,10.368,10.3489,10.3489,2700.0
2012-04-13 13:30:00,10.86,10.87,10.81,10.81,2800.0,10.3394,10.3489,10.2918,10.2918,2800.0
2012-04-13 14:00:00,10.81,10.84,10.8,10.81,12300.0,10.2918,10.3203,10.2823,10.2918,12300.0
2012-04-13 14:30:00,10.8,10.81,10.8,10.81,3200.0,10.2823,10.2918,10.2823,10.2918,3200.0
2012-04-13 15:00:00,10.8,10.81,10.8,10.8,2100.0,10.2823,10.2918,10.2823,10.2823,2100.0
2012-04-13 15:30:00,10.8,10.82,10.74,10.75,37200.0,10.2823,10.3013,10.2251,10.2347,37200.0
2012-04-16 09:30:00,10.78,11.0,10.78,10.97,9700.0,10.2632,10.4727,10.2632,10.4441,9700.0
2012-04-16 10:00:00,10.97,10.98,10.87,10.89,4900.0,10.4441,10.4536,10.3489,10.368,4900.0
2012-04-16 10:30:00,10.89,10.91,10.84,10.88,5200.0,10.368,10.387,10.3203,10.3584,5200.0
2012-04-16 11:00:00,10.88,10.9,10.81,10.82,5100.0,10.3584,10.3775,10.2918,10.3013,5100.0
2012-04-16 11:30:00,10.82,10.83,10.67,10.69,7200.0,10.3013,10.3108,10.1585,10.1775,7200.0
2012-04-16 12:00:00,10.69,10.7,10.66,10.68,2000.0,10.1775,10.1871,10.149,10.168,2000.0
2012-04-16 12:30:00,10.68,10.7,10.59,10.59,6400.0,10.168,10.1871,10.0823,10.0823,6400.0
2012-04-16 13:00:00,10.57,10.62,10.56,10.59,5800.0,10.0633,10.1109,10.0538,10.0823,5800.0
2012-04-16 13:30:00,10.61,10.64,10.58,10.62,4400.0,10.1014,10.1299,10.0728,10.1109,4400.0
2012-04-16 14:00:00,10.62,10.65,10.59,10.6,7700.0,10.1109,10.1395,10.0823,10.0919,7700.0
2012-04-16 14:30:00,10.59,10.6,10.56,10.56,5600.0,10.0823,10.0919,10.0538,10.0538,5600.0
2012-04-16 15:00:00,10.57,10.58,10.52,10.55,10300.0,10.0633,10.0728,10.0157,10.0443,10300.0
2012-04-16 15:30:00,10.55,10.57,10.47,10.49,29300.0,10.0443,10.0633,9.9681,9.9871,29300.0
2012-04-17 09:30:00,10.59,10.6,10.56,10.57,24200.0,10.0823,10.0919,10.0538,10.0633,24200.0
2012-04-17 10:00:00,10.56,10.57,10.4,10.46,25800.0,10.0538,10.0633,9.9014,9.9586,25800.0
2012-04-17 10:30:00,10.44,10.5,10.43,10.45,18000.0,9.9395,9.9966,9.93,9.949,18000.0
2012-04-17 11:00:00,10.46,10.53,10.45,10.48,22700.0,9.9586,10.0252,9.949,9.9776,22700.0
2012-04-17 11:30:00,10.49,10.53,10.48,10.53,21500.0,9.9871,10.0252,9.9776,10.0252,21500.0
2012-04-17 12:00:00,10.51,10.51,10.46,10.49,9300.0,10.0062,10.0062,9.9586,9.9871,9300.0
2012-04-17 12:30:00,10.5,10.6,10.44,10.46,60100.0,9.9966,10.0919,9.9395,9.9586,60100.0
2012-04-17 13:00:00,10.44,10.48,10.38,10.4,19600.0,9.9395,9.9776,9.8824,9.9014,19600.0
2012-04-17 13:30:00,10.43,10.46,10.32,10.43,34800.0,9.93,9.9586,9.8253,9.93,34800.0
2012-04-17 14:00:00,10.45,10.5,10.37,10.48,15800.0,9.949,9.9966,9.8729,9.9776,15800.0
2012-04-17 14:30:00,10.5,10.5,10.42,10.44,13800.0,9.9966,9.9966,9.9205,9.9395,13800.0
2012-04-17 15:00:00,10.45,10.5,10.43,10.48,23100.0,9.949,9.9966,9.93,9.9776,23100.0
2012-04-17 15:30:00,10.5,10.5,10.34,10.35,35600.0,9.9966,9.9966,9.8443,9.8538,35600.0
2012-04-18 09:30:00,10.26,10.37,10.06,10.24,57000.0,9.7682,9.8729,9.5777,9.7491,57000.0
2012-04-18 10:00:00,10.25,10.33,10.21,10.28,25600.0,9.7586,9.8348,9.7205,9.7872,25600.0
2012-04-18 10:30:00,10.27,10.39,10.24,10.32,12200.0,9.7777,9.8919,9.7491,9.8253,12200.0
2012-04-18 11:00:00,10.34,10.42,10.29,10.3,24900.0,9.8443,9.9205,9.7967,9.8062,24900.0
2012-04-18 11:30:00,10.27,10.28,10.22,10.25,14800.0,9.7777,9.7872,9.7301,9.7586,14800.0
2012-04-18 12:00:00,10.25,10.27,10.24,10.26,20200.0,9.7586,9.7777,9.7491,9.7682,20200.0
2012-04-18 12:30:00,10.26,10.31,10.25,10.27,102300.0,9.7682,9.8158,9.7586,9.7777,102300.0
2012-04-18 13:00:00,10.27,10.27,10.26,10.26,14700.0,9.7777,9.7777,9.7682,9.7682,14700.0
2012-04-18 13:30:00,10.25,10.27,10.25,10.26,97200.0,9.7586,9.7777,9.7586,9.7682,97200.0
2012-04-18 14:00:00,10.25,10.31,10.25,10.28,21900.0,9.7586,9.8158,9.7586,9.7872,21900.0
2012-04-18 14:30:00,10.27,10.49,10.26,10.34,55300.0,9.7777,9.9871,9.7682,9.8443,55300.0
2012-04-18 15:00:00,10.35,10.36,10.33,10.33,17900.0,9.8538,9.8634,9.8348,9.8348,17900.0
2012-04-18 15:30:00,10.33,10.72,10.31,10.63,222400.0,9.8348,10.2061,9.8158,10.1204,222400.0
2012-04-19 09:30:00,10.68,10.69,10.63,10.68,2400.0,10.168,10.1775,10.1204,10.168,2400.0
2012-04-19 10:00:00,10.68,10.69,10.61,10.63,5200.0,10.168,10.1775,10.1014,10.1204,5200.0
2012-04-19 10:30:00,10.67,10.7,10.67,10.67,3700.0,10.1585,10.1871,10.1585,10.1585,3700.0
2012-04-19 11:00:00,10.7,10.8,10.7,10.75,10800.0,10.1871,10.2823,10.1871,10.2347,10800.0
2012-04-19 11:30:00,10.71,10.8,10.71,10.78,600.0,10.1966,10.2823,10.1966,10.2632,600.0
2012-04-19 12:00:00,10.79,10.8,10.69,10.7,3800.0,10.2727,10.2823,10.1775,10.1871,3800.0
2012-04-19 12:30:00,10.71,10.81,10.69,10.81,2400.0,10.1966,10.2918,10.1775,10.2918,2400.0
2012-04-19 13:00:00,10.78,10.8,10.73,10.74,1400.0,10.2632,10.2823,10.2156,10.2251,1400.0
2012-04-19 13:30:00,10.73,10.75,10.73,10.75,1000.0,10.2156,10.2347,10.2156,10.2347,1000.0
2012-04-19 14:00:00,10.77,10.82,10.77,10.82,600.0,10.2537,10.3013,10.2537,10.3013,600.0
2012-04-19 14:30:00,10.84,11.1,10.77,11.1,24100.0,10.3203,10.5679,10.2537,10.5679,24100.0
2012-04-19 15:00:00,11.07,11.09,10.88,10.96,15400.0,10.5393,10.5584,10.3584,10.4346,15400.0
2012-04-19 15:30:00,10.93,10.95,10.88,10.92,12800.0,10.406,10.4251,10.3584,10.3965,12800.0
2012-04-20 09:30:00,11.05,11.2,11.05,11.17,14800.0,10.5203,10.6631,10.5203,10.6345,14800.0
2012-04-20 10:00:00,11.16,11.17,11.15,11.17,1400.0,10.625,10.6345,10.6155,10.6345,1400.0
2012-04-20 10:30:00,11.15,11.18,11.15,11.17,3300.0,10.6155,10.644,10.6155,10.6345,3300.0
2012-04-20 11:00:00,11.17,11.29,11.17,11.27,13900.0,10.6345,10.7488,10.6345,10.7297,13900.0
2012-04-20 11:30:00,11.25,11.25,11.16,11.18,9100.0,10.7107,10.7107,10.625,10.644,9100.0
2012-04-20 12:00:00,11.17,11.2,11.17,11.2,4700.0,10.6345,10.6631,10.6345,10.6631,4700.0
2012-04-20 12:30:00,11.21,11.26,11.21,11.24,47000.0,10.6726,10.7202,10.6726,10.7012,47000.0
2012-04-20 13:00:00,11.25,11.25,11.21,11.22,18600.0,10.7107,10.7107,10.6726,10.6821,18600.0
2012-04-20 13:30:00,11.23,11.23,11.21,11.22,7300.0,10.6917,10.6917,10.6726,10.6821,7300.0
2012-04-20 14:00:00,11.22,11.22,11.18,11.2,23900.0,10.6821,10.6821,10.644,10.6631,23900.0
2012-04-20 14:30:00,11.2,11.28,11.2,11.25,14000.0,10.6631,10.7393,10.6631,10.7107,14000.0
2012-04-20 15:00:00,11.25,11.26,11.22,11.25,14800.0,10.7107,10.7202,10.6821,10.7107,14800.0
2012-04-20 15:30:00,11.25,11.25,11.2,11.24,50900.0,10.7107,10.7107,10.6631,10.7012,50900.0
2012-04-23 09:30:00,11.09,11.09,10.94,11.02,9500.0,10.5584,10.5584,10.4156,10.4917,9500.0
2012-04-23 10:00:00,11.02,11.1,11.02,11.1,3100.0,10.4917,10.5679,10.4917,10.5679,3100.0
2012-04-23 10:30:00,11.08,11.09,11.02,11.09,5500.0,10.5488,10.5584,10.4917,10.5584,5500.0
2012-04-23 11:00:00,11.09,11.1,11.08,11.09,1000.0,10.5584,10.5679,10.5488,10.5584,1000.0
2012-04-23 11:30:00,11.1,11.19,11.1,11.16,6000.0,10.5679,10.6536,10.5679,10.625,6000.0
2012-04-23 12:00:00,11.17,11.21,11.16,11.21,1900.0,10.6345,10.6726,10.625,10.6726,1900.0
2012-04-23 12:30:00,11.19,11.21,11.1,11.12,28800.0,10.6536,10.6726,10.5679,10.5869,28800.0
2012-04-23 13:00:00,11.12,11.16,11.12,11.16,10200.0,10.5869,10.625,10.5869,10.625,10200.0
2012-04-23 13:30:00,11.16,11.16,11.14,11.15,6000.0,10.625,10.625,10.606,10.6155,6000.0
2012-04-23 14:00:00,11.15,11.17,11.14,11.16,12300.0,10.6155,10.6345,10.606,10.625,12300.0
2012-04-23 14:30:00,11.17,11.25,11.17,11.25,11500.0,10.6345,10.7107,10.6345,10.7107,11500.0
2012-04-23 15:00:00,11.25,11.34,11.24,11.34,15000.0,10.7107,10.7964,10.7012,10.7964,15000.0
2012-04-23 15:30:00,11.34,11.35,11.33,11.34,9500.0,10.7964,10.8059,10.7869,10.7964,9500.0
2012-04-24 09:30:00,11.39,11.39,11.39,11.39,600.0,10.844,10.844,10.844,10.844,600.0
2012-04-24 10:00:00,11.4,11.4,11.36,11.36,400.0,10.8535,10.8535,10.8154,10.8154,400.0
2012-04-24 10:30:00,11.35,11.35,11.26,11.27,2400.0,10.8059,10.8059,10.7202,10.7297,2400.0
2012-04-24 11:00:00,11.26,11.27,11.22,11.22,1900.0,10.7202,10.7297,10.6821,10.6821,1900.0
2012-04-24 11:30:00,11.22,11.24,11.2,11.2,4600.0,10.6821,10.7012,10.6631,10.6631,4600.0
2012-04-24 12:00:00,11.2,11.21,11.15,11.21,3300.0,10.6631,10.6726,10.6155,10.6726,3300.0
2012-04-24 12:30:00,11.22,11.23,11.22,11.23,200.0,10.6821,10.6917,10.6821,10.6917,200.0
2012-04-24 13:00:00,11.25,11.25,11.24,11.24,200.0,10.7107,10.7107,10.7012,10.7012,200.0
2012-04-24 13:30:00,11.23,11.23,11.21,11.21,300.0,10.6917,10.6917,10.6726,10.6726,300.0
2012-04-24 14:00:00,11.19,11.21,11.16,11.21,4900.0,10.6536,10.6726,10.625,10.6726,4900.0
2012-04-24 14:30:00,11.22,11.23,11.18,11.21,5500.0,10.6821,10.6917,10.644,10.6726,5500.0
2012-04-24 15:00:00,11.21,11.24,11.17,11.19,6700.0,10.6726,10.7012,10.6345,10.6536,6700.0
2012-04-24 15:30:00,11.19,11.26,11.19,11.24,9000.0,10.6536,10.7202,10.6536,10.7012,9000.0
2012-04-25 09:30:00,11.36,11.46,11.32,11.4,11800.0,10.8154,10.9106,10.7773,10.8535,11800.0
2012-04-25 10:00:00,11.4,11.42,11.27,11.3,12100.0,10.8535,10.8725,10.7297,10.7583,12100.0
2012-04-25 10:30:00,11.33,11.42,11.33,11.4,10000.0,10.7869,10.8725,10.7869,10.8535,10000.0
2012-04-25 11:00:00,11.41,11.41,11.3,11.33,9700.0,10.863,10.863,10.7583,10.7869,9700.0
2012-04-25 11:30:00,11.32,11.32,11.14,11.2,16800.0,10.7773,10.7773,10.606,10.6631,16800.0
2012-04-25 12:00:00,11.22,11.26,11.21,11.25,4900.0,10.6821,10.7202,10.6726,10.7107,4900.0
2012-04-25 12:30:00,11.24,11.26,11.22,11.26,4200.0,10.7012,10.7202,10.6821,10.7202,4200.0
2012-04-25 13:00:00,11.28,11.28,11.25,11.25,3000.0,10.7393,10.7393,10.7107,10.7107,3000.0
2012-04-25 13:30:00,11.24,11.26,11.22,11.25,9000.0,10.7012,10.7202,10.6821,10.7107,9000.0
2012-04-25 14:00:00,11.25,11.3,11.22,11.25,15100.0,10.7107,10.7583,10.6821,10.7107,15100.0
2012-04-25 14:30:00,11.26,11.3,11.25,11.27,9700.0,10.7202,10.7583,10.7107,10.7297,9700.0
2012-04-25 15:00:00,11.27,11.27,11.24,11.24,13500.0,10.7297,10.7297,10.7012,10.7012,13500.0
2012-04-25 15:30:00,11.25,11.26,11.19,11.19,60400.0,10.7107,10.7202,10.6536,10.6536,60400.0
2012-04-26 09:30:00,11.2,11.38,11.17,11.25,9900.0,10.6631,10.8345,10.6345,10.7107,9900.0
2012-04-26 10:00:00,11.24,11.25,11.18,11.19,11000.0,10.7012,10.7107,10.644,10.6536,11000.0
2012-04-26 10:30:00,11.21,11.32,11.2,11.31,16300.0,10.6726,10.7773,10.6631,10.7678,16300.0
2012-04-26 11:00:00,11.33,11.44,11.33,11.4,6500.0,10.7869,10.8916,10.7869,10.8535,6500.0
2012-04-26 11:30:00,11.36,11.39,11.35,11.39,1700.0,10.8154,10.844,10.8059,10.844,1700.0
2012-04-26 12:00:00,11.39,11.4,11.37,11.39,1400.0,10.844,10.8535,10.8249,10.844,1400.0
2012-04-26 12:30:00,11.4,11.4,11.37,11.4,8300.0,10.8535,10.8535,10.8249,10.8535,8300.0
2012-04-26 13:00:00,11.4,11.57,11.4,11.57,8100.0,10.8535,11.0154,10.8535,11.0154,8100.0
2012-04-26 13:30:00,11.56,11.64,11.52,11.55,5100.0,11.0058,11.082,10.9677,10.9963,5100.0
2012-04-26 14:00:00,11.58,11.59,11.41,11.44,9600.0,11.0249,11.0344,10.863,10.8916,9600.0
2012-04-26 14:30:00,11.5,11.5,11.42,11.43,7900.0,10.9487,10.9487,10.8725,10.8821,7900.0
2012-04-26 15:00:00,11.43,11.46,11.37,11.37,13300.0,10.8821,10.9106,10.8249,10.8249,13300.0
2012-04-26 15:30:00,11.37,11.43,11.34,11.42,31400.0,10.8249,10.8821,10.7964,10.8725,31400.0
2012-04-27 09:30:00,11.41,11.44,11.33,11.4,5800.0,10.863,10.8916,10.7869,10.8535,5800.0
2012-04-27 10:00:00,11.38,11.41,11.36,11.38,1800.0,10.8345,10.863,10.8154,10.8345,1800.0
2012-04-27 10:30:00,11.4,11.4,11.38,11.4,3000.0,10.8535,10.8535,10.8345,10.8535,3000.0
2012-04-27 11:00:00,11.42,11.46,11.41,11.46,2300.0,10.8725,10.9106,10.863,10.9106,2300.0
2012-04-27 11:30:00,11.42,11.57,11.42,11.57,14400.0,10.8725,11.0154,10.8725,11.0154,14400.0
2012-04-27 12:00:00,11.58,11.58,11.49,11.53,7000.0,11.0249,11.0249,10.9392,10.9773,7000.0
2012-04-27 12:30:00,11.56,11.62,11.56,11.62,1100.0,11.0058,11.063,11.0058,11.063,1100.0
2012-04-27 13:00:00,11.6,11.6,11.57,11.57,1300.0,11.0439,11.0439,11.0154,11.0154,1300.0
2012-04-27 13:30:00,11.57,11.57,11.5,11.52,4800.0,11.0154,11.0154,10.9487,10.9677,4800.0
2012-04-27 14:00:00,11.5,11.53,11.5,11.51,2100.0,10.9487,10.9773,10.9487,10.9582,2100.0
2012-04-27 14:30:00,11.51,11.58,11.51,11.57,3800.0,10.9582,11.0249,10.9582,11.0154,3800.0
2012-04-27 15:00:00,11.57,11.62,11.57,11.62,1700.0,11.0154,11.063,11.0154,11.063,1700.0
2012-04-27 15:30:00,11.62,11.7,11.56,11.57,16000.0,11.063,11.1391,11.0058,11.0154,16000.0
2012-04-30 09:30:00,11.62,11.62,11.39,11.41,4500.0,11.063,11.063,10.844,10.863,4500.0
2012-04-30 10:00:00,11.41,11.5,11.41,11.45,1700.0,10.863,10.9487,10.863,10.9011,1700.0
2012-04-30 10:30:00,11.47,11.47,11.45,11.45,2000.0,10.9201,10.9201,10.9011,10.9011,2000.0
2012-04-30 11:00:00,11.46,11.46,11.45,11.46,3100.0,10.9106,10.9106,10.9011,10.9106,3100.0
2012-04-30 11:30:00,11.46,11.46,11.45,11.46,4300.0,10.9106,10.9106,10.9011,10.9106,4300.0
2012-04-30 12:00:00,11.46,11.49,11.45,11.49,5100.0,10.9106,10.9392,10.9011,10.9392,5100.0
2012-04-30 12:30:00,11.48,11.48,11.45,11.46,1600.0,10.9297,10.9297,10.9011,10.9106,1600.0
2012-04-30 13:00:00,11.46,11.54,11.46,11.51,10300.0,10.9106,10.9868,10.9106,10.9582,10300.0
2012-04-30 13:30:00,11.51,11.54,11.45,11.46,4800.0,10.9582,10.9868,10.9011,10.9106,4800.0
2012-04-30 14:00:00,11.46,11.51,11.46,11.51,2400.0,10.9106,10.9582,10.9106,10.9582,2400.0
2012-04-30 14:30:00,11.5,11.55,11.48,11.55,1500.0,10.9487,10.9963,10.9297,10.9963,1500.0
2012-04-30 15:00:00,11.57,11.65,11.55,11.62,12100.0,11.0154,11.0915,10.9963,11.063,12100.0
2012-04-30 15:30:00,11.63,11.66,11.45,11.56,98100.0,11.0725,11.101,10.9011,11.0058,98100.0
2012-05-01 09:30:00,11.62,12.09,11.62,12.03,62400.0,11.063,11.5104,11.063,11.4533,62400.0
2012-05-01 10:00:00,12.03,12.07,11.97,12.0,64200.0,11.4533,11.4914,11.3962,11.4247,64200.0
2012-05-01 10:30:00,12.0,12.02,11.93,11.96,46700.0,11.4247,11.4438,11.3581,11.3867,46700.0
2012-05-01 11:00:00,11.96,11.96,11.89,11.91,13500.0,11.3867,11.3867,11.32,11.3391,13500.0
2012-05-01 11:30:00,11.92,11.96,11.82,11.82,19700.0,11.3486,11.3867,11.2534,11.2534,19700.0
2012-05-01 12:00:00,11.82,11.82,11.78,11.79,6800.0,11.2534,11.2534,11.2153,11.2248,6800.0
2012-05-01 12:30:00,11.79,11.8,11.55,11.58,25900.0,11.2248,11.2343,10.9963,11.0249,25900.0
2012-05-01 13:00:00,11.57,11.7,11.53,11.64,4900.0,11.0154,11.1391,10.9773,11.082,4900.0
2012-05-01 13:30:00,11.64,11.7,11.62,11.62,23000.0,11.082,11.1391,11.063,11.063,23000.0
2012-05-01 14:00:00,11.65,11.71,11.62,11.68,6700.0,11.0915,11.1486,11.063,11.1201,6700.0
2012-05-01 14:30:00,11.68,11.7,11.64,11.7,18100.0,11.1201,11.1391,11.082,11.1391,18100.0
2012-05-01 15:00:00,11.69,11.71,11.65,11.7,38300.0,11.1296,11.1486,11.0915,11.1391,38300.0
2012-05-01 15:30:00,11.7,11.71,11.62,11.64,35400.0,11.1391,11.1486,11.063,11.082,35400.0
2012-05-02 09:30:00,11.55,11.61,11.4,11.45,5700.0,10.9963,11.0534,10.8535,10.9011,5700.0
2012-05-02 10:00:00,11.37,11.44,11.3,11.43,16500.0,10.8249,10.8916,10.7583,10.8821,16500.0
2012-05-02 10:30:00,11.4,11.48,11.4,11.44,3700.0,10.8535,10.9297,10.8535,10.8916,3700.0
2012-05-02 11:00:00,11.47,11.49,11.46,11.46,1100.0,10.9201,10.9392,10.9106,10.9106,1100.0
2012-05-02 11:30:00,11.45,11.45,11.36,11.37,1800.0,10.9011,10.9011,10.8154,10.8249,1800.0
2012-05-02 12:00:00,11.35,11.45,11.35,11.45,3600.0,10.8059,10.9011,10.8059,10.9011,3600.0
2012-05-02 12:30:00,11.49,11.5,11.35,11.43,17300.0,10.9392,10.9487,10.8059,10.8821,17300.0
2012-05-02 13:00:00,11.45,11.46,11.41,11.43,800.0,10.9011,10.9106,10.863,10.8821,800.0
2012-05-02 13:30:00,11.43,11.43,11.42,11.42,400.0,10.8821,10.8821,10.8725,10.8725,400.0
2012-05-02 14:00:00,11.43,11.43,11.4,11.42,2900.0,10.8821,10.8821,10.8535,10.8725,2900.0
2012-05-02 14:30:00,11.38,11.41,11.35,11.35,1500.0,10.8345,10.863,10.8059,10.8059,1500.0
2012-05-02 15:00:00,11.4,11.47,11.36,11.44,20100.0,10.8535,10.9201,10.8154,10.8916,20100.0
2012-05-02 15:30:00,11.41,11.44,11.27,11.37,33700.0,10.863,10.8916,10.7297,10.8249,33700.0
2012-05-03 09:30:00,11.38,11.39,11.29,11.35,18600.0,10.8345,10.844,10.7488,10.8059,18600.0
2012-05-03 10:00:00,11.35,11.35,11.18,11.27,24700.0,10.8059,10.8059,10.644,10.7297,24700.0
2012-05-03 10:30:00,11.29,11.3,11.23,11.27,3300.0,10.7488,10.7583,10.6917,10.7297,3300.0
2012-05-03 11:00:00,11.29,11.32,11.27,11.31,4500.0,10.7488,10.7773,10.7297,10.7678,4500.0
2012-05-03 11:30:00,11.31,11.33,11.27,11.29,6500.0,10.7678,10.7869,10.7297,10.7488,6500.0
2012-05-03 12:00:00,11.28,11.29,11.25,11.28,2000.0,10.7393,10.7488,10.7107,10.7393,2000.0
2012-05-03 12:30:00,11.25,11.27,11.25,11.25,1200.0,10.7107,10.7297,10.7107,10.7107,1200.0
2012-05-03 13:00:00,11.26,11.29,11.17,11.29,12300.0,10.7202,10.7488,10.6345,10.7488,12300.0
2012-05-03 13:30:00,11.3,11.3,11.22,11.25,4000.0,10.7583,10.7583,10.6821,10.7107,4000.0
2012-05-03 14:00:00,11.25,11.27,11.23,11.26,2100.0,10.7107,10.7297,10.6917,10.7202,2100.0
2012-05-03 14:30:00,11.23,11.26,11.17,11.19,7900.0,10.6917,10.7202,10.6345,10.6536,7900.0
2012-05-03 15:00:00,11.18,11.26,11.18,11.22,5900.0,10.644,10.7202,10.644,10.6821,5900.0
2012-05-03 15:30:00,11.23,11.24,11.17,11.2,17900.0,10.6917,10.7012,10.6345,10.6631,17900.0
2012-05-04 09:30:00,11.11,11.11,11.04,11.04,2100.0,10.5774,10.5774,10.5108,10.5108,2100.0
2012-05-04 10:00:00,11.0,11.05,10.94,10.94,2500.0,10.4727,10.5203,10.4156,10.4156,2500.0
2012-05-04 10:30:00,10.9,10.92,10.88,10.89,5900.0,10.3775,10.3965,10.3584,10.368,5900.0
2012-05-04 11:00:00,10.95,10.95,10.89,10.89,700.0,10.4251,10.4251,10.368,10.368,700.0
2012-05-04 11:30:00,10.88,10.9,10.86,10.89,5900.0,10.3584,10.3775,10.3394,10.368,5900.0
2012-05-04 12:00:00,10.89,10.92,10.89,10.92,600.0,10.368,10.3965,10.368,10.3965,600.0
2012-05-04 12:30:00,10.9,10.9,10.9,10.9,200.0,10.3775,10.3775,10.3775,10.3775,200.0
2012-05-04 13:00:00,10.9,10.92,10.78,10.78,14400.0,10.3775,10.3965,10.2632,10.2632,14400.0
2012-05-04 13:30:00,10.82,10.88,10.76,10.88,10700.0,10.3013,10.3584,10.2442,10.3584,10700.0
2012-05-04 14:00:00,10.87,10.88,10.84,10.88,1500.0,10.3489,10.3584,10.3203,10.3584,1500.0
2012-05-04 14:30:00,10.84,10.88,10.83,10.86,6000.0,10.3203,10.3584,10.3108,10.3394,6000.0
2012-05-04 15:00:00,10.86,10.88,10.86,10.87,3000.0,10.3394,10.3584,10.3394,10.3489,3000.0
2012-05-04 15:30:00,10.87,10.97,10.86,10.9,18100.0,10.3489,10.4441,10.3394,10.3775,18100.0
2012-05-07 09:30:00,10.79,10.99,10.79,10.98,14300.0,10.2727,10.4632,10.2727,10.4536,14300.0
2012-05-07 10:00:00,11.01,11.01,11.01,11.01,300.0,10.4822,10.4822,10.4822,10.4822,300.0
2012-05-07 10:30:00,10.88,10.92,10.8,10.85,10800.0,10.3584,10.3965,10.2823,10.3299,10800.0
2012-05-07 11:00:00,10.81,10.92,10.81,10.9,1700.0,10.2918,10.3965,10.2918,10.3775,1700.0
2012-05-07 11:30:00,10.88,10.89,10.85,10.88,8000.0,10.3584,10.368,10.3299,10.3584,8000.0
2012-05-07 12:00:00,10.91,10.93,10.88,10.88,900.0,10.387,10.406,10.3584,10.3584,900.0
2012-05-07 12:30:00,10.9,10.97,10.9,10.94,5600.0,10.3775,10.4441,10.3775,10.4156,5600.0
2012-05-07 13:00:00,10.94,10.97,10.94,10.96,3300.0,10.4156,10.4441,10.4156,10.4346,3300.0
2012-05-07 13:30:00,10.95,10.95,10.92,10.92,2500.0,10.4251,10.4251,10.3965,10.3965,2500.0
2012-05-07 14:00:00,10.94,10.97,10.94,10.97,500.0,10.4156,10.4441,10.4156,10.4441,500.0
2012-05-07 14:30:00,10.94,10.96,10.9,10.96,2800.0,10.4156,10.4346,10.3775,10.4346,2800.0
2012-05-07 15:00:00,10.96,10.99,10.93,10.94,3900.0,10.4346,10.4632,10.406,10.4156,3900.0
2012-05-07 15:30:00,10.95,10.99,10.92,10.98,8400.0,10.4251,10.4632,10.3965,10.4536,8400.0
2012-05-08 09:30:00,10.94,10.94,10.94,10.94,6100.0,10.4156,10.4156,10.4156,10.4156,6100.0
2012-05-08 10:00:00,10.94,10.94,10.94,10.94,0.0,10.4156,10.4156,10.4156,10.4156,0.0
2012-05-08 10:30:00,11.0,11.0,10.94,10.95,1100.0,10.4727,10.4727,10.4156,10.4251,1100.0
2012-05-08 11:00:00,10.91,10.94,10.84,10.94,6300.0,10.387,10.4156,10.3203,10.4156,6300.0
2012-05-08 11:30:00,10.94,10.95,10.9,10.91,2800.0,10.4156,10.4251,10.3775,10.387,2800.0
2012-05-08 12:00:00,10.9,10.91,10.85,10.89,3200.0,10.3775,10.387,10.3299,10.368,3200.0
2012-05-08 12:30:00,10.86,10.89,10.86,10.89,1400.0,10.3394,10.368,10.3394,10.368,1400.0
2012-05-08 13:00:00,10.9,10.91,10.8,10.81,12600.0,10.3775,10.387,10.2823,10.2918,12600.0
2012-05-08 13:30:00,10.81,10.88,10.81,10.87,8900.0,10.2918,10.3584,10.2918,10.3489,8900.0
2012-05-08 14:00:00,10.86,10.87,10.84,10.87,800.0,10.3394,10.3489,10.3203,10.3489,800.0
2012-05-08 14:30:00,10.84,10.96,10.84,10.94,6300.0,10.3203,10.4346,10.3203,10.4156,6300.0
2012-05-08 15:00:00,10.94,10.97,10.87,10.88,5300.0,10.4156,10.4441,10.3489,10.3584,5300.0
2012-05-08 15:30:00,10.89,10.98,10.89,10.94,17700.0,10.368,10.4536,10.368,10.4156,17700.0
2012-05-09 09:30:00,10.8,10.8,10.8,10.8,300.0,10.2823,10.2823,10.2823,10.2823,300.0
2012-05-09 10:00:00,10.85,10.85,10.77,10.77,9800.0,10.3299,10.3299,10.2537,10.2537,9800.0
2012-05-09 10:30:00,10.76,10.86,10.75,10.8,8500.0,10.2442,10.3394,10.2347,10.2823,8500.0
2012-05-09 11:00:00,10.77,10.8,10.75,10.75,9100.0,10.2537,10.2823,10.2347,10.2347,9100.0
2012-05-09 11:30:00,10.74,10.76,10.69,10.71,3800.0,10.2251,10.2442,10.1775,10.1966,3800.0
2012-05-09 12:00:00,10.7,10.78,10.65,10.78,9900.0,10.1871,10.2632,10.1395,10.2632,9900.0
2012-05-09 12:30:00,10.77,10.8,10.7,10.72,4200.0,10.2537,10.2823,10.1871,10.2061,4200.0
2012-05-09 13:00:00,10.7,10.7,10.7,10.7,900.0,10.1871,10.1871,10.1871,10.1871,900.0
2012-05-09 13:30:00,10.7,10.7,10.62,10.63,5400.0,10.1871,10.1871,10.1109,10.1204,5400.0
2012-05-09 14:00:00,10.65,10.66,10.64,10.64,1600.0,10.1395,10.149,10.1299,10.1299,1600.0
2012-05-09 14:30:00,10.63,10.65,10.61,10.65,2800.0,10.1204,10.1395,10.1014,10.1395,2800.0
2012-05-09 15:00:00,10.65,10.67,10.65,10.66,4700.0,10.1395,10.1585,10.1395,10.149,4700.0
2012-05-09 15:30:00,10.65,10.68,10.65,10.67,5300.0,10.1395,10.168,10.1395,10.1585,5300.0
2012-05-10 09:30:00,10.77,10.87,10.74,10.75,15400.0,10.2537,10.3489,10.2251,10.2347,15400.0
2012-05-10 10:00:00,10.8,10.86,10.77,10.77,5400.0,10.2823,10.3394,10.2537,10.2537,5400.0
2012-05-10 10:30:00,10.77,10.81,10.75,10.75,2900.0,10.2537,10.2918,10.2347,10.2347,2900.0
2012-05-10 11:00:00,10.78,10.81,10.75,10.81,2100.0,10.2632,10.2918,10.2347,10.2918,2100.0
2012-05-10 11:30:00,10.8,10.8,10.78,10.8,1100.0,10.2823,10.2823,10.2632,10.2823,1100.0
2012-05-10 12:00:00,10.8,10.8,10.8,10.8,0.0,10.2823,10.2823,10.2823,10.2823,0.0
2012-05-10 12:30:00,10.82,10.84,10.8,10.8,7200.0,10.3013,10.3203,10.2823,10.2823,7200.0
2012-05-10 13:00:00,10.84,10.84,10.8,10.8,500.0,10.3203,10.3203,10.2823,10.2823,500.0
2012-05-10 13:30:00,10.76,10.77,10.76,10.77,200.0,10.2442,10.2537,10.2442,10.2537,200.0
2012-05-10 14:00:00,10.76,10.77,10.76,10.77,200.0,10.2442,10.2537,10.2442,10.2537,200.0
2012-05-10 14:30:00,10.77,10.81,10.77,10.81,3700.0,10.2537,10.2918,10.2537,10.2918,3700.0
2012-05-10 15:00:00,10.78,10.8,10.76,10.78,6100.0,10.2632,10.2823,10.2442,10.2632,6100.0
2012-05-10 15:30:00,10.76,10.8,10.7,10.78,9800.0,10.2442,10.2823,10.1871,10.2632,9800.0
2012-05-11 09:30:00,10.67,10.67,10.54,10.63,13600.0,10.1585,10.1585,10.0347,10.1204,13600.0
2012-05-11 10:00:00,10.62,10.62,10.52,10.52,5100.0,10.1109,10.1109,10.0157,10.0157,5100.0
2012-05-11 10:30:00,10.56,10.61,10.54,10.54,3400.0,10.0538,10.1014,10.0347,10.0347,3400.0
2012-05-11 11:00:00,10.57,10.65,10.56,10.65,3400.0,10.0633,10.1395,10.0538,10.1395,3400.0
2012-05-11 11:30:00,10.69,10.74,10.65,10.66,5700.0,10.1775,10.2251,10.1395,10.149,5700.0
2012-05-11 12:00:00,10.66,10.66,10.65,10.66,2400.0,10.149,10.149,10.1395,10.149,2400.0
2012-05-11 12:30:00,10.65,10.66,10.65,10.65,1900.0,10.1395,10.149,10.1395,10.1395,1900.0
2012-05-11 13:00:00,10.65,10.66,10.6,10.6,5500.0,10.1395,10.149,10.0919,10.0919,5500.0
2012-05-11 13:30:00,10.6,10.61,10.6,10.6,1100.0,10.0919,10.1014,10.0919,10.0919,1100.0
2012-05-11 14:00:00,10.58,10.6,10.55,10.55,2400.0,10.0728,10.0919,10.0443,10.0443,2400.0
2012-05-11 14:30:00,10.56,10.56,10.52,10.52,1400.0,10.0538,10.0538,10.0157,10.0157,1400.0
2012-05-11 15:00:00,10.52,10.55,10.45,10.55,5900.0,10.0157,10.0443,9.949,10.0443,5900.0
2012-05-11 15:30:00,10.55,10.62,10.55,10.6,9500.0,10.0443,10.1109,10.0443,10.0919,9500.0
2012-05-14 09:30:00,10.55,10.6,10.5,10.51,11100.0,10.0443,10.0919,9.9966,10.0062,11100.0
2012-05-14 10:00:00,10.51,10.51,10.5,10.5,10600.0,10.0062,10.0062,9.9966,9.9966,10600.0
2012-05-14 10:30:00,10.5,10.5,10.37,10.5,6300.0,9.9966,9.9966,9.8729,9.9966,6300.0
2012-05-14 11:00:00,10.45,10.47,10.45,10.46,1800.0,9.949,9.9681,9.949,9.9586,1800.0
2012-05-14 11:30:00,10.46,10.46,10.44,10.44,6000.0,9.9586,9.9586,9.9395,9.9395,6000.0
2012-05-14 12:00:00,10.41,10.42,10.4,10.4,1100.0,9.911,9.9205,9.9014,9.9014,1100.0
2012-05-14 12:30:00,10.4,10.41,10.4,10.41,1200.0,9.9014,9.911,9.9014,9.911,1200.0
2012-05-14 13:00:00,10.41,10.41,10.4,10.4,2500.0,9.911,9.911,9.9014,9.9014,2500.0
2012-05-14 13:30:00,10.41,10.41,10.4,10.41,3300.0,9.911,9.911,9.9014,9.911,3300.0
2012-05-14 14:00:00,10.41,10.47,10.4,10.4,8100.0,9.911,9.9681,9.9014,9.9014,8100.0
2012-05-14 14:30:00,10.4,10.41,10.35,10.36,9300.0,9.9014,9.911,9.8538,9.8634,9300.0
2012-05-14 15:00:00,10.35,10.36,10.31,10.34,12800.0,9.8538,9.8634,9.8158,9.8443,12800.0
2012-05-14 15:30:00,10.33,10.34,10.29,10.3,7100.0,9.8348,9.8443,9.7967,9.8062,7100.0
2012-05-15 09:30:00,9.69,10.18,9.43,10.11,51700.0,9.2255,9.692,8.9779,9.6253,51700.0
2012-05-15 10:00:00,10.07,10.32,9.93,10.26,59000.0,9.5873,9.8253,9.454,9.7682,59000.0
2012-05-15 10:30:00,10.1,10.23,10.05,10.1,7800.0,9.6158,9.7396,9.5682,9.6158,7800.0
2012-05-15 11:00:00,10.03,10.08,10.0,10.06,7900.0,9.5492,9.5968,9.5206,9.5777,7900.0
2012-05-15 11:30:00,10.05,10.15,10.05,10.1,7000.0,9.5682,9.6634,9.5682,9.6158,7000.0
2012-05-15 12:00:00,10.09,10.09,10.0,10.02,8800.0,9.6063,9.6063,9.5206,9.5397,8800.0
2012-05-15 12:30:00,10.02,10.02,10.0,10.02,2700.0,9.5397,9.5397,9.5206,9.5397,2700.0
2012-05-15 13:00:00,10.02,10.02,9.97,10.0,15500.0,9.5397,9.5397,9.4921,9.5206,15500.0
2012-05-15 13:30:00,10.01,10.07,9.97,9.97,7600.0,9.5301,9.5873,9.4921,9.4921,7600.0
2012-05-15 14:00:00,9.97,10.01,9.97,10.01,25800.0,9.4921,9.5301,9.4921,9.5301,25800.0
2012-05-15 14:30:00,10.0,10.03,10.0,10.0,7300.0,9.5206,9.5492,9.5206,9.5206,7300.0
2012-05-15 15:00:00,10.0,10.02,9.98,9.98,31000.0,9.5206,9.5397,9.5016,9.5016,31000.0
2012-05-15 15:30:00,9.99,10.04,9.98,10.03,125200.0,9.5111,9.5587,9.5016,9.5492,125200.0
2012-05-16 09:30:00,10.04,10.09,9.75,9.75,95800.0,9.5587,9.6063,9.2826,9.2826,95800.0
2012-05-16 10:00:00,9.78,9.8,9.52,9.59,15900.0,9.3112,9.3302,9.0636,9.1303,15900.0
2012-05-16 10:30:00,9.6,9.68,9.41,9.45,30900.0,9.1398,9.216,8.9589,8.997,30900.0
2012-05-16 11:00:00,9.43,9.48,9.18,9.25,54100.0,8.9779,9.0255,8.7399,8.8066,54100.0
2012-05-16 11:30:00,9.23,9.5,9.23,9.41,62800.0,8.7875,9.0446,8.7875,8.9589,62800.0
2012-05-16 12:00:00,9.4,9.58,9.31,9.57,35000.0,8.9494,9.1208,8.8637,9.1112,35000.0
2012-05-16 12:30:00,9.45,9.5,9.4,9.4,21400.0,8.997,9.0446,8.9494,8.9494,21400.0
2012-05-16 13:00:00,9.4,9.4,9.26,9.4,20400.0,8.9494,8.9494,8.8161,8.9494,20400.0
2012-05-16 13:30:00,9.39,9.45,9.38,9.42,16400.0,8.9399,8.997,8.9303,8.9684,16400.0
2012-05-16 14:00:00,9.39,9.45,9.38,9.38,36400.0,8.9399,8.997,8.9303,8.9303,36400.0
2012-05-16 14:30:00,9.39,9.44,9.38,9.38,17700.0,8.9399,8.9875,8.9303,8.9303,17700.0
2012-05-16 15:00:00,9.38,9.38,9.22,9.22,31600.0,8.9303,8.9303,8.778,8.778,31600.0
2012-05-16 15:30:00,9.22,9.22,8.86,8.91,127800.0,8.778,8.778,8.4353,8.4829,127800.0
2012-05-17 09:30:00,9.0,9.01,8.75,8.91,43300.0,8.5686,8.5781,8.3305,8.4829,43300.0
2012-05-17 10:00:00,8.91,9.1,8.81,8.9,28700.0,8.4829,8.6638,8.3877,8.4733,28700.0
2012-05-17 10:30:00,8.88,8.88,8.69,8.78,11000.0,8.4543,8.4543,8.2734,8.3591,11000.0
2012-05-17 11:00:00,8.79,8.89,8.78,8.81,83000.0,8.3686,8.4638,8.3591,8.3877,83000.0
2012-05-17 11:30:00,8.8,8.86,8.79,8.83,9900.0,8.3781,8.4353,8.3686,8.4067,9900.0
2012-05-17 12:00:00,8.9,9.04,8.88,9.02,10500.0,8.4733,8.6066,8.4543,8.5876,10500.0
2012-05-17 12:30:00,9.01,9.01,8.93,8.93,8300.0,8.5781,8.5781,8.5019,8.5019,8300.0
2012-05-17 13:00:00,8.96,8.98,8.8,8.83,11700.0,8.5305,8.5495,8.3781,8.4067,11700.0
2012-05-17 13:30:00,8.84,8.84,8.63,8.71,27400.0,8.4162,8.4162,8.2163,8.2925,27400.0
2012-05-17 14:00:00,8.71,8.75,8.7,8.71,5500.0,8.2925,8.3305,8.2829,8.2925,5500.0
2012-05-17 14:30:00,8.71,8.74,8.7,8.74,5300.0,8.2925,8.321,8.2829,8.321,5300.0
2012-05-17 15:00:00,8.72,8.74,8.71,8.71,13500.0,8.302,8.321,8.2925,8.2925,13500.0
2012-05-17 15:30:00,8.7,8.82,8.7,8.7,48400.0,8.2829,8.3972,8.2829,8.2829,48400.0
2012-05-18 09:30:00,8.84,9.21,8.84,9.0,52300.0,8.4162,8.7685,8.4162,8.5686,52300.0
2012-05-18 10:00:00,9.0,9.11,8.97,9.05,15100.0,8.5686,8.6733,8.54,8.6162,15100.0
2012-05-18 10:30:00,9.01,9.29,9.01,9.29,7700.0,8.5781,8.8447,8.5781,8.8447,7700.0
2012-05-18 11:00:00,9.29,9.29,9.14,9.14,7700.0,8.8447,8.8447,8.7018,8.7018,7700.0
2012-05-18 11:30:00,9.19,9.31,9.14,9.16,13700.0,8.7494,8.8637,8.7018,8.7209,13700.0
2012-05-18 12:00:00,9.16,9.18,9.13,9.16,5300.0,8.7209,8.7399,8.6923,8.7209,5300.0
2012-05-18 12:30:00,9.15,9.23,9.15,9.21,5400.0,8.7114,8.7875,8.7114,8.7685,5400.0
2012-05-18 13:00:00,9.22,9.22,9.15,9.18,3400.0,8.778,8.778,8.7114,8.7399,3400.0
2012-05-18 13:30:00,9.22,9.38,9.22,9.29,10000.0,8.778,8.9303,8.778,8.8447,10000.0
2012-05-18 14:00:00,9.29,9.33,9.19,9.19,17600.0,8.8447,8.8827,8.7494,8.7494,17600.0
2012-05-18 14:30:00,9.2,9.21,9.11,9.16,15300.0,8.759,8.7685,8.6733,8.7209,15300.0
2012-05-18 15:00:00,9.18,9.23,9.18,9.22,5300.0,8.7399,8.7875,8.7399,8.778,5300.0
2012-05-18 15:30:00,9.22,9.23,9.15,9.17,19100.0,8.778,8.7875,8.7114,8.7304,19100.0
2012-05-21 09:30:00,9.23,9.47,9.19,9.47,14000.0,8.7875,9.016,8.7494,9.016,14000.0
2012-05-21 10:00:00,9.45,9.49,9.36,9.36,9700.0,8.997,9.0351,8.9113,8.9113,9700.0
2012-05-21 10:30:00,9.3,9.33,9.26,9.32,10500.0,8.8542,8.8827,8.8161,8.8732,10500.0
2012-05-21 11:00:00,9.32,9.46,9.32,9.45,3800.0,8.8732,9.0065,8.8732,8.997,3800.0
2012-05-21 11:30:00,9.47,9.57,9.42,9.42,10000.0,9.016,9.1112,8.9684,8.9684,10000.0
2012-05-21 12:00:00,9.41,9.48,9.37,9.39,8800.0,8.9589,9.0255,8.9208,8.9399,8800.0
2012-05-21 12:30:00,9.36,9.4,9.32,9.34,5300.0,8.9113,8.9494,8.8732,8.8923,5300.0
2012-05-21 13:00:00,9.34,9.34,9.25,9.3,2600.0,8.8923,8.8923,8.8066,8.8542,2600.0
2012-05-21 13:30:00,9.32,9.34,9.27,9.27,1800.0,8.8732,8.8923,8.8256,8.8256,1800.0
2012-05-21 14:00:00,9.31,9.34,9.31,9.34,300.0,8.8637,8.8923,8.8637,8.8923,300.0
2012-05-21 14:30:00,9.3,9.3,9.29,9.3,800.0,8.8542,8.8542,8.8447,8.8542,800.0
2012-05-21 15:00:00,9.36,9.4,9.25,9.4,14600.0,8.9113,8.9494,8.8066,8.9494,14600.0
2012-05-21 15:30:00,9.4,9.51,9.37,9.45,18600.0,8.9494,9.0541,8.9208,8.997,18600.0
2012-05-22 09:30:00,9.42,9.59,9.4,9.54,9000.0,8.9684,9.1303,8.9494,9.0827,9000.0
2012-05-22 10:00:00,9.56,9.64,9.54,9.61,3800.0,9.1017,9.1779,9.0827,9.1493,3800.0
2012-05-22 10:30:00,9.58,9.78,9.58,9.66,11900.0,9.1208,9.3112,9.1208,9.1969,11900.0
2012-05-22 11:00:00,9.65,9.65,9.61,9.61,2000.0,9.1874,9.1874,9.1493,9.1493,2000.0
2012-05-22 11:30:00,9.58,9.58,9.52,9.53,1200.0,9.1208,9.1208,9.0636,9.0731,1200.0
2012-05-22 12:00:00,9.52,9.52,9.45,9.48,3000.0,9.0636,9.0636,8.997,9.0255,3000.0
2012-05-22 12:30:00,9.54,9.56,9.54,9.56,600.0,9.0827,9.1017,9.0827,9.1017,600.0
2012-05-22 13:00:00,9.57,9.61,9.56,9.61,5500.0,9.1112,9.1493,9.1017,9.1493,5500.0
2012-05-22 13:30:00,9.6,9.6,9.5,9.5,4800.0,9.1398,9.1398,9.0446,9.0446,4800.0
2012-05-22 14:00:00,9.49,9.53,9.49,9.53,1400.0,9.0351,9.0731,9.0351,9.0731,1400.0
2012-05-22 14:30:00,9.53,9.53,9.49,9.49,2900.0,9.0731,9.0731,9.0351,9.0351,2900.0
2012-05-22 15:00:00,9.49,9.53,9.4,9.4,3600.0,9.0351,9.0731,8.9494,8.9494,3600.0
2012-05-22 15:30:00,9.39,9.4,9.29,9.4,12800.0,8.9399,8.9494,8.8447,8.9494,12800.0
2012-05-23 09:30:00,9.33,9.35,9.33,9.35,1400.0,8.8827,8.9018,8.8827,8.9018,1400.0
2012-05-23 10:00:00,9.25,9.26,9.25,9.25,2600.0,8.8066,8.8161,8.8066,8.8066,2600.0
2012-05-23 10:30:00,9.25,9.25,9.2,9.21,2000.0,8.8066,8.8066,8.759,8.7685,2000.0
2012-05-23 11:00:00,9.2,9.3,9.2,9.3,6800.0,8.759,8.8542,8.759,8.8542,6800.0
2012-05-23 11:30:00,9.31,9.32,9.24,9.24,600.0,8.8637,8.8732,8.797,8.797,600.0
2012-05-23 12:00:00,9.23,9.29,9.21,9.26,5500.0,8.7875,8.8447,8.7685,8.8161,5500.0
2012-05-23 12:30:00,9.27,9.34,9.27,9.34,3000.0,8.8256,8.8923,8.8256,8.8923,3000.0
2012-05-23 13:00:00,9.32,9.37,9.32,9.36,1900.0,8.8732,8.9208,8.8732,8.9113,1900.0
2012-05-23 13:30:00,9.37,9.39,9.37,9.37,800.0,8.9208,8.9399,8.9208,8.9208,800.0
2012-05-23 14:00:00,9.34,9.36,9.34,9.35,2800.0,8.8923,8.9113,8.8923,8.9018,2800.0
2012-05-23 14:30:00,9.36,9.47,9.36,9.47,1000.0,8.9113,9.016,8.9113,9.016,1000.0
2012-05-23 15:00:00,9.47,9.54,9.47,9.54,2200.0,9.016,9.0827,9.016,9.0827,2200.0
2012-05-23 15:30:00,9.55,9.73,9.55,9.68,23600.0,9.0922,9.2636,9.0922,9.216,23600.0
2012-05-24 09:30:00,9.73,10.35,9.73,9.86,13600.0,9.2636,9.8538,9.2636,9.3873,13600.0
2012-05-24 10:00:00,9.86,10.26,9.85,10.24,18500.0,9.3873,9.7682,9.3778,9.7491,18500.0
2012-05-24 10:30:00,10.11,10.12,9.97,9.98,4400.0,9.6253,9.6349,9.4921,9.5016,4400.0
2012-05-24 11:00:00,9.99,10.05,9.99,10.05,6900.0,9.5111,9.5682,9.5111,9.5682,6900.0
2012-05-24 11:30:00,10.04,10.07,9.88,9.91,10000.0,9.5587,9.5873,9.4064,9.4349,10000.0
2012-05-24 12:00:00,9.9,9.92,9.87,9.87,3200.0,9.4254,9.4445,9.3968,9.3968,3200.0
2012-05-24 12:30:00,9.85,9.87,9.76,9.76,1200.0,9.3778,9.3968,9.2921,9.2921,1200.0
2012-05-24 13:00:00,9.79,9.79,9.76,9.76,1100.0,9.3207,9.3207,9.2921,9.2921,1100.0
2012-05-24 13:30:00,9.74,9.74,9.67,9.67,1700.0,9.2731,9.2731,9.2064,9.2064,1700.0
2012-05-24 14:00:00,9.68,9.72,9.67,9.72,4200.0,9.216,9.254,9.2064,9.254,4200.0
2012-05-24 14:30:00,9.75,9.86,9.75,9.85,3000.0,9.2826,9.3873,9.2826,9.3778,3000.0
2012-05-24 15:00:00,9.84,9.84,9.8,9.82,1500.0,9.3683,9.3683,9.3302,9.3492,1500.0
2012-05-24 15:30:00,9.82,9.98,9.8,9.86,20000.0,9.3492,9.5016,9.3302,9.3873,20000.0
2012-05-25 09:30:00,9.86,9.86,9.7,9.7,500.0,9.3873,9.3873,9.235,9.235,500.0
2012-05-25 10:00:00,9.68,9.74,9.67,9.74,3800.0,9.216,9.2731,9.2064,9.2731,3800.0
2012-05-25 10:30:00,9.77,9.94,9.77,9.93,7700.0,9.3016,9.4635,9.3016,9.454,7700.0
2012-05-25 11:00:00,9.91,10.15,9.9,10.11,12400.0,9.4349,9.6634,9.4254,9.6253,12400.0
2012-05-25 11:30:00,10.07,10.07,10.03,10.05,1100.0,9.5873,9.5873,9.5492,9.5682,1100.0
2012-05-25 12:00:00,10.05,10.16,10.04,10.14,3800.0,9.5682,9.6729,9.5587,9.6539,3800.0
2012-05-25 12:30:00,10.15,10.15,10.13,10.13,200.0,9.6634,9.6634,9.6444,9.6444,200.0
2012-05-25 13:00:00,10.12,10.12,10.12,10.12,200.0,9.6349,9.6349,9.6349,9.6349,200.0
2012-05-25 13:30:00,10.08,10.08,9.93,9.95,4400.0,9.5968,9.5968,9.454,9.473,4400.0
2012-05-25 14:00:00,9.93,9.93,9.88,9.88,900.0,9.454,9.454,9.4064,9.4064,900.0
2012-05-25 14:30:00,9.84,9.84,9.83,9.83,300.0,9.3683,9.3683,9.3588,9.3588,300.0
2012-05-25 15:00:00,9.83,9.85,9.79,9.82,5200.0,9.3588,9.3778,9.3207,9.3492,5200.0
2012-05-25 15:30:00,9.84,9.86,9.82,9.85,4600.0,9.3683,9.3873,9.3492,9.3778,4600.0
2012-05-29 09:30:00,10.0,10.3,9.96,10.25,12600.0,9.5206,9.8062,9.4825,9.7586,12600.0
2012-05-29 10:00:00,10.22,10.23,10.22,10.22,600.0,9.7301,9.7396,9.7301,9.7301,600.0
2012-05-29 10:30:00,10.24,10.46,10.22,10.4,17600.0,9.7491,9.9586,9.7301,9.9014,17600.0
2012-05-29 11:00:00,10.37,10.43,10.36,10.42,6900.0,9.8729,9.93,9.8634,9.9205,6900.0
2012-05-29 11:30:00,10.39,10.43,10.35,10.41,3100.0,9.8919,9.93,9.8538,9.911,3100.0
2012-05-29 12:00:00,10.31,10.36,10.28,10.28,2900.0,9.8158,9.8634,9.7872,9.7872,2900.0
2012-05-29 12:30:00,10.3,10.34,10.2,10.28,4600.0,9.8062,9.8443,9.711,9.7872,4600.0
2012-05-29 13:00:00,10.31,10.31,10.31,10.31,1200.0,9.8158,9.8158,9.8158,9.8158,1200.0
2012-05-29 13:30:00,10.3,10.37,10.26,10.3,8000.0,9.8062,9.8729,9.7682,9.8062,8000.0
2012-05-29 14:00:00,10.3,10.3,10.26,10.29,1800.0,9.8062,9.8062,9.7682,9.7967,1800.0
2012-05-29 14:30:00,10.25,10.25,10.17,10.21,3700.0,9.7586,9.7586,9.6825,9.7205,3700.0
2012-05-29 15:00:00,10.21,10.21,10.19,10.2,1500.0,9.7205,9.7205,9.7015,9.711,1500.0
2012-05-29 15:30:00,10.19,10.2,10.13,10.14,11800.0,9.7015,9.711,9.6444,9.6539,11800.0
2012-05-30 09:30:00,10.05,10.05,9.77,9.85,14600.0,9.5682,9.5682,9.3016,9.3778,14600.0
2012-05-30 10:00:00,9.77,9.84,9.77,9.77,800.0,9.3016,9.3683,9.3016,9.3016,800.0
2012-05-30 10:30:00,9.77,9.85,9.77,9.85,2100.0,9.3016,9.3778,9.3016,9.3778,2100.0
2012-05-30 11:00:00,9.87,9.99,9.87,9.99,7400.0,9.3968,9.5111,9.3968,9.5111,7400.0
2012-05-30 11:30:00,10.01,10.02,9.92,9.92,1200.0,9.5301,9.5397,9.4445,9.4445,1200.0
2012-05-30 12:00:00,9.88,9.89,9.85,9.87,1200.0,9.4064,9.4159,9.3778,9.3968,1200.0
2012-05-30 12:30:00,9.86,9.93,9.86,9.93,3000.0,9.3873,9.454,9.3873,9.454,3000.0
2012-05-30 13:00:00,9.93,9.93,9.93,9.93,0.0,9.454,9.454,9.454,9.454,0.0
2012-05-30 13:30:00,9.93,9.98,9.93,9.93,800.0,9.454,9.5016,9.454,9.454,800.0
2012-05-30 14:00:00,9.93,10.0,9.93,9.96,1600.0,9.454,9.5206,9.454,9.4825,1600.0
2012-05-30 14:30:00,9.98,10.03,9.93,9.94,3900.0,9.5016,9.5492,9.454,9.4635,3900.0
2012-05-30 15:00:00,9.94,9.96,9.88,9.96,7100.0,9.4635,9.4825,9.4064,9.4825,7100.0
2012-05-30 15:30:00,9.94,9.94,9.85,9.89,7500.0,9.4635,9.4635,9.3778,9.4159,7500.0
2012-05-31 09:30:00,9.93,10.0,9.93,9.96,2000.0,9.454,9.5206,9.454,9.4825,2000.0
2012-05-31 10:00:00,9.92,9.96,9.92,9.96,2400.0,9.4445,9.4825,9.4445,9.4825,2400.0
2012-05-31 10:30:00,9.96,10.04,9.94,10.0,15200.0,9.4825,9.5587,9.4635,9.5206,15200.0
2012-05-31 11:00:00,10.01,10.06,9.88,9.89,12600.0,9.5301,9.5777,9.4064,9.4159,12600.0
2012-05-31 11:30:00,9.89,9.98,9.89,9.94,2100.0,9.4159,9.5016,9.4159,9.4635,2100.0
2012-05-31 12:00:00,9.94,9.96,9.94,9.96,600.0,9.4635,9.4825,9.4635,9.4825,600.0
2012-05-31 12:30:00,9.97,9.97,9.92,9.94,1700.0,9.4921,9.4921,9.4445,9.4635,1700.0
2012-05-31 13:00:00,9.95,9.96,9.92,9.93,1100.0,9.473,9.4825,9.4445,9.454,1100.0
2012-05-31 13:30:00,9.93,9.96,9.93,9.93,2800.0,9.454,9.4825,9.454,9.454,2800.0
2012-05-31 14:00:00,9.93,9.96,9.93,9.94,3500.0,9.454,9.4825,9.454,9.4635,3500.0
2012-05-31 14:30:00,9.93,9.95,9.93,9.94,3800.0,9.454,9.473,9.454,9.4635,3800.0
2012-05-31 15:00:00,9.94,10.08,9.93,10.08,5500.0,9.4635,9.5968,9.454,9.5968,5500.0
2012-05-31 15:30:00,10.08,10.13,9.99,10.02,36600.0,9.5968,9.6444,9.5111,9.5397,36600.0
2012-06-01 09:30:00,9.24,9.8,9.24,9.4,13800.0,8.797,9.3302,8.797,8.9494,13800.0
2012-06-01 10:00:00,9.42,9.56,9.42,9.51,3000.0,8.9684,9.1017,8.9684,9.0541,3000.0
2012-06-01 10:30:00,9.53,9.53,9.42,9.44,12700.0,9.0731,9.0731,8.9684,8.9875,12700.0
2012-06-01 11:00:00,9.41,9.46,9.41,9.41,4700.0,8.9589,9.0065,8.9589,8.9589,4700.0
2012-06-01 11:30:00,9.41,9.43,9.34,9.35,9300.0,8.9589,8.9779,8.8923,8.9018,9300.0
2012-06-01 12:00:00,9.34,9.51,9.34,9.51,14300.0,8.8923,9.0541,8.8923,9.0541,14300.0
2012-06-01 12:30:00,9.5,9.53,9.5,9.52,1700.0,9.0446,9.0731,9.0446,9.0636,1700.0
2012-06-01 13:00:00,9.51,9.51,9.51,9.51,1200.0,9.0541,9.0541,9.0541,9.0541,1200.0
2012-06-01 13:30:00,9.5,9.5,9.41,9.46,7100.0,9.0446,9.0446,8.9589,9.0065,7100.0
2012-06-01 14:00:00,9.45,9.54,9.45,9.47,4100.0,8.997,9.0827,8.997,9.016,4100.0
2012-06-01 14:30:00,9.46,9.46,9.43,9.43,600.0,9.0065,9.0065,8.9779,8.9779,600.0
2012-06-01 15:00:00,9.43,9.43,9.28,9.28,2300.0,8.9779,8.9779,8.8351,8.8351,2300.0
2012-06-01 15:30:00,9.28,9.34,9.25,9.27,10700.0,8.8351,8.8923,8.8066,8.8256,10700.0
2012-06-04 09:30:00,9.35,9.35,9.25,9.3,2800.0,8.9018,8.9018,8.8066,8.8542,2800.0
2012-06-04 10:00:00,9.3,9.72,9.22,9.57,24800.0,8.8542,9.254,8.778,9.1112,24800.0
2012-06-04 10:30:00,9.63,9.85,9.37,9.41,20100.0,9.1684,9.3778,8.9208,8.9589,20100.0
2012-06-04 11:00:00,9.44,9.49,9.4,9.46,3000.0,8.9875,9.0351,8.9494,9.0065,3000.0
2012-06-04 11:30:00,9.48,9.48,9.32,9.41,4400.0,9.0255,9.0255,8.8732,8.9589,4400.0
2012-06-04 12:00:00,9.37,9.66,9.37,9.42,12100.0,8.9208,9.1969,8.9208,8.9684,12100.0
2012-06-04 12:30:00,9.41,9.62,9.3,9.48,8400.0,8.9589,9.1588,8.8542,9.0255,8400.0
2012-06-04 13:00:00,9.48,9.48,9.39,9.39,1100.0,9.0255,9.0255,8.9399,8.9399,1100.0
2012-06-04 13:30:00,9.39,9.39,9.33,9.39,1400.0,8.9399,8.9399,8.8827,8.9399,1400.0
2012-06-04 14:00:00,9.36,9.6,9.36,9.51,8500.0,8.9113,9.1398,8.9113,9.0541,8500.0
2012-06-04 14:30:00,9.51,9.69,9.47,9.65,22400.0,9.0541,9.2255,9.016,9.1874,22400.0
2012-06-04 15:00:00,9.58,9.8,9.56,9.8,7800.0,9.1208,9.3302,9.1017,9.3302,7800.0
2012-06-04 15:30:00,9.79,9.93,9.72,9.86,14000.0,9.3207,9.454,9.254,9.3873,14000.0
2012-06-05 09:30:00,9.88,9.88,9.64,9.71,2400.0,9.4064,9.4064,9.1779,9.2445,2400.0
2012-06-05 10:00:00,9.75,9.91,9.75,9.91,2700.0,9.2826,9.4349,9.2826,9.4349,2700.0
2012-06-05 10:30:00,9.94,10.12,9.88,9.88,19700.0,9.4635,9.6349,9.4064,9.4064,19700.0
2012-06-05 11:00:00,9.87,9.93,9.85,9.9,14800.0,9.3968,9.454,9.3778,9.4254,14800.0
2012-06-05 11:30:00,9.92,9.98,9.87,9.89,4800.0,9.4445,9.5016,9.3968,9.4159,4800.0
2012-06-05 12:00:00,9.86,9.89,9.71,9.71,6000.0,9.3873,9.4159,9.2445,9.2445,6000.0
2012-06-05 12:30:00,9.71,9.87,9.71,9.87,15100.0,9.2445,9.3968,9.2445,9.3968,15100.0
2012-06-05 13:00:00,9.86,10.01,9.83,9.94,6100.0,9.3873,9.5301,9.3588,9.4635,6100.0
2012-06-05 13:30:00,9.93,10.0,9.93,10.0,8200.0,9.454,9.5206,9.454,9.5206,8200.0
2012-06-05 14:00:00,9.99,10.03,9.95,9.95,16800.0,9.5111,9.5492,9.473,9.473,16800.0
2012-06-05 14:30:00,9.98,9.98,9.94,9.95,3900.0,9.5016,9.5016,9.4635,9.473,3900.0
2012-06-05 15:00:00,9.95,9.99,9.79,9.8,8500.0,9.473,9.5111,9.3207,9.3302,8500.0
2012-06-05 15:30:00,9.79,9.88,9.72,9.86,21500.0,9.3207,9.4064,9.254,9.3873,21500.0
2012-06-06 09:30:00,9.92,9.92,9.88,9.89,1000.0,9.4445,9.4445,9.4064,9.4159,1000.0
2012-06-06 10:00:00,9.89,10.01,9.8,10.01,8200.0,9.4159,9.5301,9.3302,9.5301,8200.0
2012-06-06 10:30:00,10.0,10.09,9.96,10.08,1900.0,9.5206,9.6063,9.4825,9.5968,1900.0
2012-06-06 11:00:00,10.09,10.19,10.08,10.15,7000.0,9.6063,9.7015,9.5968,9.6634,7000.0
2012-06-06 11:30:00,10.13,10.31,10.12,10.21,7600.0,9.6444,9.8158,9.6349,9.7205,7600.0
2012-06-06 12:00:00,10.25,10.27,10.13,10.14,7100.0,9.7586,9.7777,9.6444,9.6539,7100.0
2012-06-06 12:30:00,10.14,10.27,10.1,10.23,28700.0,9.6539,9.7777,9.6158,9.7396,28700.0
2012-06-06 13:00:00,10.23,10.23,9.96,9.96,6200.0,9.7396,9.7396,9.4825,9.4825,6200.0
2012-06-06 13:30:00,9.91,9.96,9.86,9.9,4700.0,9.4349,9.4825,9.3873,9.4254,4700.0
2012-06-06 14:00:00,9.89,9.9,9.75,9.78,6100.0,9.4159,9.4254,9.2826,9.3112,6100.0
2012-06-06 14:30:00,9.79,9.86,9.79,9.81,2100.0,9.3207,9.3873,9.3207,9.3397,2100.0
2012-06-06 15:00:00,9.81,9.86,9.81,9.85,4700.0,9.3397,9.3873,9.3397,9.3778,4700.0
2012-06-06 15:30:00,9.85,9.92,9.64,9.7,45500.0,9.3778,9.4445,9.1779,9.235,45500.0
2012-06-07 09:30:00,9.89,9.9,9.54,9.58,10700.0,9.4159,9.4254,9.0827,9.1208,10700.0
2012-06-07 10:00:00,9.66,9.8,9.66,9.72,4000.0,9.1969,9.3302,9.1969,9.254,4000.0
2012-06-07 10:30:00,9.72,9.81,9.64,9.64,13300.0,9.254,9.3397,9.1779,9.1779,13300.0
2012-06-07 11:00:00,9.66,9.72,9.66,9.7,2500.0,9.1969,9.254,9.1969,9.235,2500.0
2012-06-07 11:30:00,9.74,9.79,9.74,9.76,3400.0,9.2731,9.3207,9.2731,9.2921,3400.0
2012-06-07 12:00:00,9.76,9.85,9.75,9.85,4200.0,9.2921,9.3778,9.2826,9.3778,4200.0
2012-06-07 12:30:00,9.9,9.9,9.9,9.9,3100.0,9.4254,9.4254,9.4254,9.4254,3100.0
2012-06-07 13:00:00,9.88,9.99,9.88,9.92,1900.0,9.4064,9.5111,9.4064,9.4445,1900.0
2012-06-07 13:30:00,9.97,9.97,9.9,9.91,300.0,9.4921,9.4921,9.4254,9.4349,300.0
2012-06-07 14:00:00,9.88,9.88,9.74,9.75,10600.0,9.4064,9.4064,9.2731,9.2826,10600.0
2012-06-07 14:30:00,9.76,9.8,9.76,9.76,2400.0,9.2921,9.3302,9.2921,9.2921,2400.0
2012-06-07 15:00:00,9.78,9.82,9.78,9.8,4400.0,9.3112,9.3492,9.3112,9.3302,4400.0
2012-06-07 15:30:00,9.81,9.81,9.67,9.68,16000.0,9.3397,9.3397,9.2064,9.216,16000.0
2012-06-08 09:30:00,9.66,9.81,9.66,9.81,700.0,9.1969,9.3397,9.1969,9.3397,700.0
2012-06-08 10:00:00,9.8,9.93,9.8,9.93,2200.0,9.3302,9.454,9.3302,9.454,2200.0
2012-06-08 10:30:00,9.95,10.0,9.95,9.99,1900.0,9.473,9.5206,9.473,9.5111,1900.0
2012-06-08 11:00:00,9.99,10.0,9.88,9.88,1200.0,9.5111,9.5206,9.4064,9.4064,1200.0
2012-06-08 11:30:00,9.84,9.95,9.83,9.91,2900.0,9.3683,9.473,9.3588,9.4349,2900.0
2012-06-08 12:00:00,9.92,10.0,9.92,9.99,800.0,9.4445,9.5206,9.4445,9.5111,800.0
2012-06-08 12:30:00,10.0,10.04,10.0,10.04,900.0,9.5206,9.5587,9.5206,9.5587,900.0
2012-06-08 13:00:00,10.02,10.04,10.0,10.0,1800.0,9.5397,9.5587,9.5206,9.5206,1800.0
2012-06-08 13:30:00,10.0,10.04,9.97,10.04,1400.0,9.5206,9.5587,9.4921,9.5587,1400.0
2012-06-08 14:00:00,10.07,10.15,10.07,10.14,1600.0,9.5873,9.6634,9.5873,9.6539,1600.0
2012-06-08 14:30:00,10.11,10.24,10.05,10.05,10400.0,9.6253,9.7491,9.5682,9.5682,10400.0
2012-06-08 15:00:00,10.05,10.05,9.98,9.99,1300.0,9.5682,9.5682,9.5016,9.5111,1300.0
2012-06-08 15:30:00,10.03,10.06,9.97,10.02,32500.0,9.5492,9.5777,9.4921,9.5397,32500.0
2012-06-11 09:30:00,10.27,10.5,10.16,10.45,21900.0,9.7777,9.9966,9.6729,9.949,21900.0
2012-06-11 10:00:00,10.46,10.46,10.38,10.41,7500.0,9.9586,9.9586,9.8824,9.911,7500.0
2012-06-11 10:30:00,10.41,10.45,10.29,10.32,7200.0,9.911,9.949,9.7967,9.8253,7200.0
2012-06-11 11:00:00,10.34,10.4,10.34,10.37,3600.0,9.8443,9.9014,9.8443,9.8729,3600.0
2012-06-11 11:30:00,10.35,10.39,10.31,10.34,4300.0,9.8538,9.8919,9.8158,9.8443,4300.0
2012-06-11 12:00:00,10.36,10.43,10.35,10.4,14500.0,9.8634,9.93,9.8538,9.9014,14500.0
2012-06-11 12:30:00,10.39,10.53,10.39,10.52,12900.0,9.8919,10.0252,9.8919,10.0157,12900.0
2012-06-11 13:00:00,10.56,10.63,10.54,10.58,2500.0,10.0538,10.1204,10.0347,10.0728,2500.0
2012-06-11 13:30:00,10.6,10.73,10.6,10.63,3500.0,10.0919,10.2156,10.0919,10.1204,3500.0
2012-06-11 14:00:00,10.58,10.58,10.44,10.47,8200.0,10.0728,10.0728,9.9395,9.9681,8200.0
2012-06-11 14:30:00,10.46,10.49,10.46,10.49,2800.0,9.9586,9.9871,9.9586,9.9871,2800.0
2012-06-11 15:00:00,10.49,10.49,10.48,10.49,13900.0,9.9871,9.9871,9.9776,9.9871,13900.0
2012-06-11 15:30:00,10.48,10.49,10.43,10.45,28600.0,9.9776,9.9871,9.93,9.949,28600.0
2012-06-12 09:30:00,10.5,10.57,10.41,10.52,10200.0,9.9966,10.0633,9.911,10.0157,10200.0
2012-06-12 10:00:00,10.48,10.56,10.37,10.48,7800.0,9.9776,10.0538,9.8729,9.9776,7800.0
2012-06-12 10:30:00,10.5,10.5,10.47,10.49,1600.0,9.9966,9.9966,9.9681,9.9871,1600.0
2012-06-12 11:00:00,10.51,10.52,10.36,10.47,4500.0,10.0062,10.0157,9.8634,9.9681,4500.0
2012-06-12 11:30:00,10.48,10.52,10.44,10.52,7900.0,9.9776,10.0157,9.9395,10.0157,7900.0
2012-06-12 12:00:00,10.51,10.52,10.4,10.4,6100.0,10.0062,10.0157,9.9014,9.9014,6100.0
2012-06-12 12:30:00,10.4,10.41,10.4,10.41,500.0,9.9014,9.911,9.9014,9.911,500.0
2012-06-12 13:00:00,10.41,10.51,10.41,10.49,8200.0,9.911,10.0062,9.911,9.9871,8200.0
2012-06-12 13:30:00,10.5,10.68,10.5,10.61,3600.0,9.9966,10.168,9.9966,10.1014,3600.0
2012-06-12 14:00:00,10.56,10.62,10.54,10.61,3300.0,10.0538,10.1109,10.0347,10.1014,3300.0
2012-06-12 14:30:00,10.58,10.71,10.58,10.7,2300.0,10.0728,10.1966,10.0728,10.1871,2300.0
2012-06-12 15:00:00,10.74,10.84,10.74,10.8,6200.0,10.2251,10.3203,10.2251,10.2823,6200.0
2012-06-12 15:30:00,10.82,10.98,10.8,10.86,36600.0,10.3013,10.4536,10.2823,10.3394,36600.0
2012-06-13 09:30:00,10.93,10.93,10.72,10.86,15600.0,10.406,10.406,10.2061,10.3394,15600.0
2012-06-13 10:00:00,10.8,10.84,10.76,10.8,3900.0,10.2823,10.3203,10.2442,10.2823,3900.0
2012-06-13 10:30:00,10.81,10.9,10.81,10.88,3600.0,10.2918,10.3775,10.2918,10.3584,3600.0
2012-06-13 11:00:00,10.9,10.92,10.89,10.92,8300.0,10.3775,10.3965,10.368,10.3965,8300.0
2012-06-13 11:30:00,10.92,10.92,10.8,10.8,7600.0,10.3965,10.3965,10.2823,10.2823,7600.0
2012-06-13 12:00:00,10.8,10.8,10.67,10.7,7200.0,10.2823,10.2823,10.1585,10.1871,7200.0
2012-06-13 12:30:00,10.72,10.83,10.72,10.79,2600.0,10.2061,10.3108,10.2061,10.2727,2600.0
2012-06-13 13:00:00,10.81,10.84,10.62,10.69,29100.0,10.2918,10.3203,10.1109,10.1775,29100.0
2012-06-13 13:30:00,10.76,10.76,10.68,10.68,1000.0,10.2442,10.2442,10.168,10.168,1000.0
2012-06-13 14:00:00,10.68,10.68,10.58,10.58,1500.0,10.168,10.168,10.0728,10.0728,1500.0
2012-06-13 14:30:00,10.59,10.59,10.51,10.53,7800.0,10.0823,10.0823,10.0062,10.0252,7800.0
2012-06-13 15:00:00,10.52,10.53,10.42,10.5,15700.0,10.0157,10.0252,9.9205,9.9966,15700.0
2012-06-13 15:30:00,10.56,10.56,10.48,10.48,27800.0,10.0538,10.0538,9.9776,9.9776,27800.0
2012-06-14 09:30:00,10.54,10.74,10.5,10.5,11000.0,10.0347,10.2251,9.9966,9.9966,11000.0
2012-06-14 10:00:00,10.5,10.5,10.5,10.5,0.0,9.9966,9.9966,9.9966,9.9966,0.0
2012-06-14 10:30:00,10.51,10.69,10.51,10.69,2000.0,10.0062,10.1775,10.0062,10.1775,2000.0
2012-06-14 11:00:00,10.7,10.75,10.7,10.7,1000.0,10.1871,10.2347,10.1871,10.1871,1000.0
2012-06-14 11:30:00,10.69,10.69,10.6,10.62,1500.0,10.1775,10.1775,10.0919,10.1109,1500.0
2012-06-14 12:00:00,10.53,10.59,10.5,10.59,3900.0,10.0252,10.0823,9.9966,10.0823,3900.0
2012-06-14 12:30:00,10.54,10.58,10.54,10.58,900.0,10.0347,10.0728,10.0347,10.0728,900.0
2012-06-14 13:00:00,10.6,10.64,10.59,10.59,1500.0,10.0919,10.1299,10.0823,10.0823,1500.0
2012-06-14 13:30:00,10.63,10.63,10.59,10.6,1200.0,10.1204,10.1204,10.0823,10.0919,1200.0
2012-06-14 14:00:00,10.59,10.59,10.58,10.59,1700.0,10.0823,10.0823,10.0728,10.0823,1700.0
2012-06-14 14:30:00,10.6,10.6,10.58,10.59,1200.0,10.0919,10.0919,10.0728,10.0823,1200.0
2012-06-14 15:00:00,10.58,10.74,10.58,10.6,28800.0,10.0728,10.2251,10.0728,10.0919,28800.0
2012-06-14 15:30:00,10.62,10.76,10.58,10.65,16900.0,10.1109,10.2442,10.0728,10.1395,16900.0
2012-06-15 09:30:00,10.66,10.73,10.58,10.72,28200.0,10.149,10.2156,10.0728,10.2061,28200.0
2012-06-15 10:00:00,10.75,10.75,10.68,10.72,800.0,10.2347,10.2347,10.168,10.2061,800.0
2012-06-15 10:30:00,10.73,10.8,10.73,10.75,7700.0,10.2156,10.2823,10.2156,10.2347,7700.0
2012-06-15 11:00:00,10.73,10.75,10.7,10.72,1600.0,10.2156,10.2347,10.1871,10.2061,1600.0
2012-06-15 11:30:00,10.75,10.75,10.62,10.7,6900.0,10.2347,10.2347,10.1109,10.1871,6900.0
2012-06-15 12:00:00,10.71,10.71,10.71,10.71,200.0,10.1966,10.1966,10.1966,10.1966,200.0
2012-06-15 12:30:00,10.75,10.75,10.74,10.74,700.0,10.2347,10.2347,10.2251,10.2251,700.0
2012-06-15 13:00:00,10.75,10.75,10.74,10.74,8200.0,10.2347,10.2347,10.2251,10.2251,8200.0
2012-06-15 13:30:00,10.75,10.75,10.74,10.74,1600.0,10.2347,10.2347,10.2251,10.2251,1600.0
2012-06-15 14:00:00,10.75,10.77,10.74,10.75,11500.0,10.2347,10.2537,10.2251,10.2347,11500.0
2012-06-15 14:30:00,10.75,10.75,10.73,10.73,7400.0,10.2347,10.2347,10.2156,10.2156,7400.0
2012-06-15 15:00:00,10.73,10.75,10.73,10.75,10100.0,10.2156,10.2347,10.2156,10.2347,10100.0
2012-06-15 15:30:00,10.75,10.76,10.73,10.75,19400.0,10.2347,10.2442,10.2156,10.2347,19400.0
2012-06-18 09:30:00,10.68,10.68,10.45,10.45,3200.0,10.168,10.168,9.949,9.949,3200.0
2012-06-18 10:00:00,10.45,10.52,10.45,10.45,7900.0,9.949,10.0157,9.949,9.949,7900.0
2012-06-18 10:30:00,10.37,10.44,10.28,10.37,6700.0,9.8729,9.9395,9.7872,9.8729,6700.0
2012-06-18 11:00:00,10.37,10.38,10.27,10.28,5800.0,9.8729,9.8824,9.7777,9.7872,5800.0
2012-06-18 11:30:00,10.31,10.33,10.17,10.19,6000.0,9.8158,9.8348,9.6825,9.7015,6000.0
2012-06-18 12:00:00,10.18,10.24,10.18,10.24,2900.0,9.692,9.7491,9.692,9.7491,2900.0
2012-06-18 12:30:00,10.21,10.24,10.21,10.22,2000.0,9.7205,9.7491,9.7205,9.7301,2000.0
2012-06-18 13:00:00,10.24,10.28,10.23,10.28,4900.0,9.7491,9.7872,9.7396,9.7872,4900.0
2012-06-18 13:30:00,10.28,10.28,10.26,10.26,700.0,9.7872,9.7872,9.7682,9.7682,700.0
2012-06-18 14:00:00,10.26,10.26,10.25,10.25,600.0,9.7682,9.7682,9.7586,9.7586,600.0
2012-06-18 14:30:00,10.26,10.26,10.2,10.21,3800.0,9.7682,9.7682,9.711,9.7205,3800.0
2012-06-18 15:00:00,10.2,10.21,10.12,10.13,14100.0,9.711,9.7205,9.6349,9.6444,14100.0
2012-06-18 15:30:00,10.12,10.15,10.11,10.13,7000.0,9.6349,9.6634,9.6253,9.6444,7000.0
2012-06-19 09:30:00,10.2,10.26,10.12,10.13,5300.0,9.711,9.7682,9.6349,9.6444,5300.0
2012-06-19 10:00:00,10.15,10.22,10.15,10.22,6100.0,9.6634,9.7301,9.6634,9.7301,6100.0
2012-06-19 10:30:00,10.21,10.25,10.13,10.23,2200.0,9.7205,9.7586,9.6444,9.7396,2200.0
2012-06-19 11:00:00,10.27,10.27,10.24,10.26,800.0,9.7777,9.7777,9.7491,9.7682,800.0
2012-06-19 11:30:00,10.26,10.29,10.19,10.25,22900.0,9.7682,9.7967,9.7015,9.7586,22900.0
2012-06-19 12:00:00,10.26,10.26,10.04,10.04,14300.0,9.7682,9.7682,9.5587,9.5587,14300.0
2012-06-19 12:30:00,10.07,10.16,10.06,10.13,6400.0,9.5873,9.6729,9.5777,9.6444,6400.0
2012-06-19 13:00:00,10.1,10.2,10.1,10.2,9700.0,9.6158,9.711,9.6158,9.711,9700.0
2012-06-19 13:30:00,10.2,10.5,10.2,10.5,2500.0,9.711,9.9966,9.711,9.9966,2500.0
2012-06-19 14:00:00,10.49,10.56,10.49,10.53,2900.0,9.9871,10.0538,9.9871,10.0252,2900.0
2012-06-19 14:30:00,10.51,10.65,10.49,10.65,5500.0,10.0062,10.1395,9.9871,10.1395,5500.0
2012-06-19 15:00:00,10.61,10.86,10.61,10.75,5500.0,10.1014,10.3394,10.1014,10.2347,5500.0
2012-06-19 15:30:00,10.78,10.87,10.71,10.71,15700.0,10.2632,10.3489,10.1966,10.1966,15700.0
2012-06-20 09:30:00,10.79,10.79,10.35,10.53,6800.0,10.2727,10.2727,9.8538,10.0252,6800.0
2012-06-20 10:00:00,10.53,10.54,10.48,10.5,1300.0,10.0252,10.0347,9.9776,9.9966,1300.0
2012-06-20 10:30:00,10.44,10.47,10.34,10.34,1800.0,9.9395,9.9681,9.8443,9.8443,1800.0
2012-06-20 11:00:00,10.36,10.4,10.36,10.4,400.0,9.8634,9.9014,9.8634,9.9014,400.0
2012-06-20 11:30:00,10.4,10.41,10.35,10.35,2100.0,9.9014,9.911,9.8538,9.8538,2100.0
2012-06-20 12:00:00,10.33,10.33,10.0,10.16,30300.0,9.8348,9.8348,9.5206,9.6729,30300.0
2012-06-20 12:30:00,10.11,10.14,10.1,10.1,4100.0,9.6253,9.6539,9.6158,9.6158,4100.0
2012-06-20 13:00:00,10.12,10.19,10.08,10.16,21200.0,9.6349,9.7015,9.5968,9.6729,21200.0
2012-06-20 13:30:00,10.18,10.25,10.14,10.25,3000.0,9.692,9.7586,9.6539,9.7586,3000.0
2012-06-20 14:00:00,10.28,10.28,10.21,10.24,2700.0,9.7872,9.7872,9.7205,9.7491,2700.0
2012-06-20 14:30:00,10.24,10.35,10.24,10.34,4500.0,9.7491,9.8538,9.7491,9.8443,4500.0
2012-06-20 15:00:00,10.44,10.45,10.35,10.35,5000.0,9.9395,9.949,9.8538,9.8538,5000.0
2012-06-20 15:30:00,10.37,10.44,10.34,10.41,8800.0,9.8729,9.9395,9.8443,9.911,8800.0
2012-06-21 09:30:00,10.43,10.43,10.34,10.34,800.0,9.93,9.93,9.8443,9.8443,800.0
2012-06-21 10:00:00,10.27,10.29,10.17,10.29,6100.0,9.7777,9.7967,9.6825,9.7967,6100.0
2012-06-21 10:30:00,10.27,10.27,10.25,10.26,5500.0,9.7777,9.7777,9.7586,9.7682,5500.0
2012-06-21 11:00:00,10.27,10.27,10.21,10.22,2400.0,9.7777,9.7777,9.7205,9.7301,2400.0
2012-06-21 11:30:00,10.16,10.16,10.06,10.11,11400.0,9.6729,9.6729,9.5777,9.6253,11400.0
2012-06-21 12:00:00,10.1,10.43,10.04,10.25,15600.0,9.6158,9.93,9.5587,9.7586,15600.0
2012-06-21 12:30:00,10.19,10.35,10.19,10.35,2100.0,9.7015,9.8538,9.7015,9.8538,2100.0
2012-06-21 13:00:00,10.3,10.34,10.3,10.31,3300.0,9.8062,9.8443,9.8062,9.8158,3300.0
2012-06-21 13:30:00,10.2,10.26,10.11,10.11,1700.0,9.711,9.7682,9.6253,9.6253,1700.0
2012-06-21 14:00:00,10.13,10.2,10.11,10.2,3000.0,9.6444,9.711,9.6253,9.711,3000.0
2012-06-21 14:30:00,10.17,10.17,10.06,10.16,3900.0,9.6825,9.6825,9.5777,9.6729,3900.0
2012-06-21 15:00:00,10.15,10.19,10.12,10.13,9100.0,9.6634,9.7015,9.6349,9.6444,9100.0
2012-06-21 15:30:00,10.1,10.1,10.03,10.06,7600.0,9.6158,9.6158,9.5492,9.5777,7600.0
2012-06-22 09:30:00,10.15,10.15,10.13,10.13,300.0,9.6634,9.6634,9.6444,9.6444,300.0
2012-06-22 10:00:00,10.1,10.27,10.09,10.27,2500.0,9.6158,9.7777,9.6063,9.7777,2500.0
2012-06-22 10:30:00,10.27,10.27,10.19,10.19,1200.0,9.7777,9.7777,9.7015,9.7015,1200.0
2012-06-22 11:00:00,10.15,10.2,10.15,10.17,500.0,9.6634,9.711,9.6634,9.6825,500.0
2012-06-22 11:30:00,10.2,10.27,10.2,10.27,900.0,9.711,9.7777,9.711,9.7777,900.0
2012-06-22 12:00:00,10.27,10.37,10.27,10.28,2700.0,9.7777,9.8729,9.7777,9.7872,2700.0
2012-06-22 12:30:00,10.34,10.34,10.26,10.29,1000.0,9.8443,9.8443,9.7682,9.7967,1000.0
2012-06-22 13:00:00,10.29,10.3,10.27,10.29,800.0,9.7967,9.8062,9.7777,9.7967,800.0
2012-06-22 13:30:00,10.29,10.3,10.29,10.3,500.0,9.7967,9.8062,9.7967,9.8062,500.0
2012-06-22 14:00:00,10.28,10.29,10.27,10.27,1300.0,9.7872,9.7967,9.7777,9.7777,1300.0
2012-06-22 14:30:00,10.25,10.26,10.25,10.26,500.0,9.7586,9.7682,9.7586,9.7682,500.0
2012-06-22 15:00:00,10.26,10.29,10.2,10.23,5100.0,9.7682,9.7967,9.711,9.7396,5100.0
2012-06-22 15:30:00,10.23,10.48,10.11,10.44,57000.0,9.7396,9.9776,9.6253,9.9395,57000.0
2012-06-25 09:30:00,10.24,10.33,9.82,10.0,20500.0,9.7491,9.8348,9.3492,9.5206,20500.0
2012-06-25 10:00:00,9.99,10.02,9.98,10.02,700.0,9.5111,9.5397,9.5016,9.5397,700.0
2012-06-25 10:30:00,10.0,10.0,10.0,10.0,100.0,9.5206,9.5206,9.5206,9.5206,100.0
2012-06-25 11:00:00,10.0,10.02,9.98,10.0,600.0,9.5206,9.5397,9.5016,9.5206,600.0
2012-06-25 11:30:00,10.0,10.04,9.98,10.04,3600.0,9.5206,9.5587,9.5016,9.5587,3600.0
2012-06-25 12:00:00,10.02,10.02,10.0,10.0,700.0,9.5397,9.5397,9.5206,9.5206,700.0
2012-06-25 12:30:00,10.02,10.02,10.0,10.01,1700.0,9.5397,9.5397,9.5206,9.5301,1700.0
2012-06-25 13:00:00,10.01,10.06,10.01,10.05,3600.0,9.5301,9.5777,9.5301,9.5682,3600.0
2012-06-25 13:30:00,10.06,10.15,10.04,10.12,9000.0,9.5777,9.6634,9.5587,9.6349,9000.0
2012-06-25 14:00:00,10.1,10.14,10.07,10.13,1500.0,9.6158,9.6539,9.5873,9.6444,1500.0
2012-06-25 14:30:00,10.09,10.1,10.04,10.08,2000.0,9.6063,9.6158,9.5587,9.5968,2000.0
2012-06-25 15:00:00,10.08,10.08,10.02,10.07,3400.0,9.5968,9.5968,9.5397,9.5873,3400.0
2012-06-25 15:30:00,10.06,10.09,10.01,10.08,27200.0,9.5777,9.6063,9.5301,9.5968,27200.0
2012-06-26 09:30:00,10.07,10.08,10.01,10.01,800.0,9.5873,9.5968,9.5301,9.5301,800.0
2012-06-26 10:00:00,10.06,10.18,10.0,10.0,9700.0,9.5777,9.692,9.5206,9.5206,9700.0
2012-06-26 10:30:00,10.0,10.1,10.0,10.02,1700.0,9.5206,9.6158,9.5206,9.5397,1700.0
2012-06-26 11:00:00,10.01,10.06,10.0,10.0,10600.0,9.5301,9.5777,9.5206,9.5206,10600.0
2012-06-26 11:30:00,10.0,10.01,9.96,9.96,9400.0,9.5206,9.5301,9.4825,9.4825,9400.0
2012-06-26 12:00:00,9.93,9.95,9.92,9.94,3200.0,9.454,9.473,9.4445,9.4635,3200.0
2012-06-26 12:30:00,9.96,9.96,9.94,9.95,2100.0,9.4825,9.4825,9.4635,9.473,2100.0
2012-06-26 13:00:00,9.94,10.04,9.94,9.94,4200.0,9.4635,9.5587,9.4635,9.4635,4200.0
2012-06-26 13:30:00,9.94,9.96,9.94,9.96,2100.0,9.4635,9.4825,9.4635,9.4825,2100.0
2012-06-26 14:00:00,9.97,9.97,9.94,9.95,8900.0,9.4921,9.4921,9.4635,9.473,8900.0
2012-06-26 14:30:00,9.95,10.11,9.95,9.98,49700.0,9.473,9.6253,9.473,9.5016,49700.0
2012-06-26 15:00:00,9.96,10.01,9.96,9.98,4600.0,9.4825,9.5301,9.4825,9.5016,4600.0
2012-06-26 15:30:00,9.96,10.12,9.96,10.06,11500.0,9.4825,9.6349,9.4825,9.5777,11500.0
2012-06-27 09:30:00,10.08,10.13,9.95,9.95,3400.0,9.5968,9.6444,9.473,9.473,3400.0
2012-06-27 10:00:00,10.07,10.14,10.07,10.14,1500.0,9.5873,9.6539,9.5873,9.6539,1500.0
2012-06-27 10:30:00,10.14,10.28,10.14,10.27,6100.0,9.6539,9.7872,9.6539,9.7777,6100.0
2012-06-27 11:00:00,10.28,10.3,10.2,10.2,3900.0,9.7872,9.8062,9.711,9.711,3900.0
2012-06-27 11:30:00,10.22,10.24,10.2,10.24,1300.0,9.7301,9.7491,9.711,9.7491,1300.0
2012-06-27 12:00:00,10.28,10.28,10.2,10.25,3000.0,9.7872,9.7872,9.711,9.7586,3000.0
2012-06-27 12:30:00,10.28,10.29,10.21,10.21,1900.0,9.7872,9.7967,9.7205,9.7205,1900.0
2012-06-27 13:00:00,10.18,10.27,10.18,10.27,800.0,9.692,9.7777,9.692,9.7777,800.0
2012-06-27 13:30:00,10.3,10.33,10.27,10.32,1400.0,9.8062,9.8348,9.7777,9.8253,1400.0
2012-06-27 14:00:00,10.28,10.28,10.16,10.16,2200.0,9.7872,9.7872,9.6729,9.6729,2200.0
2012-06-27 14:30:00,10.16,10.25,10.16,10.2,1400.0,9.6729,9.7586,9.6729,9.711,1400.0
2012-06-27 15:00:00,10.19,10.26,10.17,10.22,5500.0,9.7015,9.7682,9.6825,9.7301,5500.0
2012-06-27 15:30:00,10.22,10.26,10.16,10.21,8200.0,9.7301,9.7682,9.6729,9.7205,8200.0
2012-06-28 09:30:00,10.17,10.2,10.1,10.18,2200.0,9.6825,9.711,9.6158,9.692,2200.0
2012-06-28 10:00:00,10.18,10.18,10.15,10.15,1000.0,9.692,9.692,9.6634,9.6634,1000.0
2012-06-28 10:30:00,10.15,10.15,10.09,10.09,500.0,9.6634,9.6634,9.6063,9.6063,500.0
2012-06-28 11:00:00,10.09,10.14,9.98,10.04,15400.0,9.6063,9.6539,9.5016,9.5587,15400.0
2012-06-28 11:30:00,10.02,10.12,10.0,10.08,2600.0,9.5397,9.6349,9.5206,9.5968,2600.0
2012-06-28 12:00:00,10.08,10.12,10.05,10.05,7200.0,9.5968,9.6349,9.5682,9.5682,7200.0
2012-06-28 12:30:00,10.08,10.08,10.08,10.08,600.0,9.5968,9.5968,9.5968,9.5968,600.0
2012-06-28 13:00:00,10.06,10.06,10.01,10.04,1000.0,9.5777,9.5777,9.5301,9.5587,1000.0
2012-06-28 13:30:00,10.07,10.07,10.07,10.07,100.0,9.5873,9.5873,9.5873,9.5873,100.0
2012-06-28 14:00:00,10.08,10.08,10.06,10.07,1500.0,9.5968,9.5968,9.5777,9.5873,1500.0
2012-06-28 14:30:00,10.07,10.07,10.03,10.03,300.0,9.5873,9.5873,9.5492,9.5492,300.0
2012-06-28 15:00:00,10.08,10.09,10.03,10.05,5600.0,9.5968,9.6063,9.5492,9.5682,5600.0
2012-06-28 15:30:00,10.04,10.07,9.97,10.06,17100.0,9.5587,9.5873,9.4921,9.5777,17100.0
2012-06-29 09:30:00,10.22,10.4,10.22,10.4,2900.0,9.7301,9.9014,9.7301,9.9014,2900.0
2012-06-29 10:00:00,10.4,10.43,10.33,10.4,2400.0,9.9014,9.93,9.8348,9.9014,2400.0
2012-06-29 10:30:00,10.38,10.56,10.38,10.55,5000.0,9.8824,10.0538,9.8824,10.0443,5000.0
2012-06-29 11:00:00,10.55,10.59,10.48,10.48,5400.0,10.0443,10.0823,9.9776,9.9776,5400.0
2012-06-29 11:30:00,10.47,10.5,10.42,10.43,8900.0,9.9681,9.9966,9.9205,9.93,8900.0
2012-06-29 12:00:00,10.45,10.46,10.42,10.42,1300.0,9.949,9.9586,9.9205,9.9205,1300.0
2012-06-29 12:30:00,10.41,10.41,10.28,10.34,8300.0,9.911,9.911,9.7872,9.8443,8300.0
2012-06-29 13:00:00,10.34,10.43,10.34,10.4,3300.0,9.8443,9.93,9.8443,9.9014,3300.0
2012-06-29 13:30:00,10.39,10.39,10.22,10.23,4300.0,9.8919,9.8919,9.7301,9.7396,4300.0
2012-06-29 14:00:00,10.27,10.54,10.25,10.54,9800.0,9.7777,10.0347,9.7586,10.0347,9800.0
2012-06-29 14:30:00,10.54,10.66,10.54,10.57,13800.0,10.0347,10.149,10.0347,10.0633,13800.0
2012-06-29 15:00:00,10.57,10.7,10.56,10.63,17300.0,10.0633,10.1871,10.0538,10.1204,17300.0
2012-06-29 15:30:00,10.62,10.83,10.49,10.75,53700.0,10.1109,10.3108,9.9871,10.2347,53700.0
2012-07-02 09:30:00,10.65,10.82,10.46,10.82,25400.0,10.1395,10.3013,9.9586,10.3013,25400.0
2012-07-02 10:00:00,10.75,10.88,10.61,10.61,5500.0,10.2347,10.3584,10.1014,10.1014,5500.0
2012-07-02 10:30:00,10.61,10.71,10.5,10.66,7300.0,10.1014,10.1966,9.9966,10.149,7300.0
2012-07-02 11:00:00,10.68,10.77,10.68,10.75,5500.0,10.168,10.2537,10.168,10.2347,5500.0
2012-07-02 11:30:00,10.77,10.77,10.58,10.63,14600.0,10.2537,10.2537,10.0728,10.1204,14600.0
2012-07-02 12:00:00,10.63,10.79,10.62,10.79,2500.0,10.1204,10.2727,10.1109,10.2727,2500.0
2012-07-02 12:30:00,10.79,10.85,10.67,10.69,2200.0,10.2727,10.3299,10.1585,10.1775,2200.0
2012-07-02 13:00:00,10.75,10.75,10.7,10.75,1600.0,10.2347,10.2347,10.1871,10.2347,1600.0
2012-07-02 13:30:00,10.78,10.87,10.77,10.84,5700.0,10.2632,10.3489,10.2537,10.3203,5700.0
2012-07-02 14:00:00,10.81,10.87,10.8,10.82,6800.0,10.2918,10.3489,10.2823,10.3013,6800.0
2012-07-02 14:30:00,10.83,10.89,10.83,10.89,7100.0,10.3108,10.368,10.3108,10.368,7100.0
2012-07-02 15:00:00,10.88,10.88,10.7,10.74,10800.0,10.3584,10.3584,10.1871,10.2251,10800.0
2012-07-02 15:30:00,10.82,11.0,10.82,11.0,22800.0,10.3013,10.4727,10.3013,10.4727,22800.0
2012-07-03 09:30:00,11.05,11.22,11.04,11.16,3700.0,10.5203,10.6821,10.5108,10.625,3700.0
2012-07-03 10:00:00,11.22,11.29,11.22,11.29,2500.0,10.6821,10.7488,10.6821,10.7488,2500.0
2012-07-03 10:30:00,11.3,11.36,11.16,11.18,10800.0,10.7583,10.8154,10.625,10.644,10800.0
2012-07-03 11:00:00,11.24,11.24,11.17,11.17,2400.0,10.7012,10.7012,10.6345,10.6345,2400.0
2012-07-03 11:30:00,11.2,11.25,11.17,11.25,11200.0,10.6631,10.7107,10.6345,10.7107,11200.0
2012-07-03 12:00:00,11.25,11.3,11.25,11.3,1500.0,10.7107,10.7583,10.7107,10.7583,1500.0
2012-07-03 12:30:00,11.34,11.45,11.32,11.37,7100.0,10.7964,10.9011,10.7773,10.8249,7100.0
2012-07-05 09:30:00,11.36,11.37,11.21,11.25,3200.0,10.8154,10.8249,10.6726,10.7107,3200.0
2012-07-05 10:00:00,11.22,11.22,11.0,11.06,8300.0,10.6821,10.6821,10.4727,10.5298,8300.0
2012-07-05 10:30:00,11.07,11.32,11.07,11.32,2700.0,10.5393,10.7773,10.5393,10.7773,2700.0
2012-07-05 11:00:00,11.31,11.43,11.31,11.35,4700.0,10.7678,10.8821,10.7678,10.8059,4700.0
2012-07-05 11:30:00,11.39,11.39,11.21,11.33,3300.0,10.844,10.844,10.6726,10.7869,3300.0
2012-07-05 12:00:00,11.31,11.33,11.28,11.28,1000.0,10.7678,10.7869,10.7393,10.7393,1000.0
2012-07-05 12:30:00,11.28,11.28,11.16,11.16,1200.0,10.7393,10.7393,10.625,10.625,1200.0
2012-07-05 13:00:00,11.15,11.27,11.09,11.26,6100.0,10.6155,10.7297,10.5584,10.7202,6100.0
2012-07-05 13:30:00,11.31,11.31,11.24,11.24,1300.0,10.7678,10.7678,10.7012,10.7012,1300.0
2012-07-05 14:00:00,11.24,11.28,11.24,11.28,1300.0,10.7012,10.7393,10.7012,10.7393,1300.0
2012-07-05 14:30:00,11.35,11.35,11.25,11.26,2600.0,10.8059,10.8059,10.7107,10.7202,2600.0
2012-07-05 15:00:00,11.24,11.28,11.24,11.26,3500.0,10.7012,10.7393,10.7012,10.7202,3500.0
2012-07-05 15:30:00,11.26,11.53,11.2,11.31,33900.0,10.7202,10.9773,10.6631,10.7678,33900.0
2012-07-06 09:30:00,11.17,11.33,11.17,11.33,2600.0,10.6345,10.7869,10.6345,10.7869,2600.0
2012-07-06 10:00:00,11.33,11.41,11.25,11.35,17700.0,10.7869,10.863,10.7107,10.8059,17700.0
2012-07-06 10:30:00,11.36,11.36,11.28,11.29,5100.0,10.8154,10.8154,10.7393,10.7488,5100.0
2012-07-06 11:00:00,11.27,11.34,11.27,11.28,1600.0,10.7297,10.7964,10.7297,10.7393,1600.0
2012-07-06 11:30:00,11.28,11.28,11.24,11.27,800.0,10.7393,10.7393,10.7012,10.7297,800.0
2012-07-06 12:00:00,11.25,11.32,11.25,11.31,9800.0,10.7107,10.7773,10.7107,10.7678,9800.0
2012-07-06 12:30:00,11.28,11.42,11.28,11.38,11000.0,10.7393,10.8725,10.7393,10.8345,11000.0
2012-07-06 13:00:00,11.43,11.43,11.38,11.38,1100.0,10.8821,10.8821,10.8345,10.8345,1100.0
2012-07-06 13:30:00,11.35,11.35,11.23,11.23,1200.0,10.8059,10.8059,10.6917,10.6917,1200.0
2012-07-06 14:00:00,11.25,11.33,11.24,11.29,1700.0,10.7107,10.7869,10.7012,10.7488,1700.0
2012-07-06 14:30:00,11.28,11.29,11.22,11.25,1800.0,10.7393,10.7488,10.6821,10.7107,1800.0
2012-07-06 15:00:00,11.25,11.27,11.22,11.22,700.0,10.7107,10.7297,10.6821,10.6821,700.0
2012-07-06 15:30:00,11.27,11.33,11.23,11.31,6800.0,10.7297,10.7869,10.6917,10.7678,6800.0
2012-07-09 09:30:00,11.28,11.28,11.28,11.28,1500.0,10.7393,10.7393,10.7393,10.7393,1500.0
2012-07-09 10:00:00,11.12,11.12,11.05,11.05,1200.0,10.5869,10.5869,10.5203,10.5203,1200.0
2012-07-09 10:30:00,11.09,11.32,11.07,11.3,6700.0,10.5584,10.7773,10.5393,10.7583,6700.0
2012-07-09 11:00:00,11.28,11.28,11.22,11.22,500.0,10.7393,10.7393,10.6821,10.6821,500.0
2012-07-09 11:30:00,11.23,11.34,11.19,11.28,6100.0,10.6917,10.7964,10.6536,10.7393,6100.0
2012-07-09 12:00:00,11.27,11.32,11.27,11.32,500.0,10.7297,10.7773,10.7297,10.7773,500.0
2012-07-09 12:30:00,11.29,11.42,11.27,11.3,8900.0,10.7488,10.8725,10.7297,10.7583,8900.0
2012-07-09 13:00:00,11.32,11.36,11.32,11.36,800.0,10.7773,10.8154,10.7773,10.8154,800.0
2012-07-09 13:30:00,11.37,11.45,11.31,11.31,4600.0,10.8249,10.9011,10.7678,10.7678,4600.0
2012-07-09 14:00:00,11.28,11.34,11.22,11.31,4700.0,10.7393,10.7964,10.6821,10.7678,4700.0
2012-07-09 14:30:00,11.3,11.3,11.22,11.23,1600.0,10.7583,10.7583,10.6821,10.6917,1600.0
2012-07-09 15:00:00,11.22,11.22,11.13,11.13,3900.0,10.6821,10.6821,10.5964,10.5964,3900.0
2012-07-09 15:30:00,11.13,11.21,11.08,11.19,13100.0,10.5964,10.6726,10.5488,10.6536,13100.0
2012-07-10 09:30:00,11.23,11.34,11.23,11.25,1000.0,10.6917,10.7964,10.6917,10.7107,1000.0
2012-07-10 10:00:00,11.25,11.25,11.05,11.12,216500.0,10.7107,10.7107,10.5203,10.5869,216500.0
2012-07-10 10:30:00,11.19,11.19,11.12,11.17,700.0,10.6536,10.6536,10.5869,10.6345,700.0
2012-07-10 11:00:00,11.15,11.15,10.98,10.99,211000.0,10.6155,10.6155,10.4536,10.4632,211000.0
2012-07-10 11:30:00,10.98,10.98,10.75,10.77,13300.0,10.4536,10.4536,10.2347,10.2537,13300.0
2012-07-10 12:00:00,10.81,10.81,10.76,10.77,1600.0,10.2918,10.2918,10.2442,10.2537,1600.0
2012-07-10 12:30:00,10.76,10.77,10.76,10.77,200.0,10.2442,10.2537,10.2442,10.2537,200.0
2012-07-10 13:00:00,10.76,10.76,10.72,10.72,6700.0,10.2442,10.2442,10.2061,10.2061,6700.0
2012-07-10 13:30:00,10.72,10.83,10.71,10.83,6200.0,10.2061,10.3108,10.1966,10.3108,6200.0
2012-07-10 14:00:00,10.79,10.81,10.79,10.8,800.0,10.2727,10.2918,10.2727,10.2823,800.0
2012-07-10 14:30:00,10.82,11.02,10.82,11.02,6500.0,10.3013,10.4917,10.3013,10.4917,6500.0
2012-07-10 15:00:00,11.04,11.17,10.81,10.83,15500.0,10.5108,10.6345,10.2918,10.3108,15500.0
2012-07-10 15:30:00,10.83,10.94,10.77,10.88,16400.0,10.3108,10.4156,10.2537,10.3584,16400.0
2012-07-11 09:30:00,10.83,10.83,10.55,10.71,2800.0,10.3108,10.3108,10.0443,10.1966,2800.0
2012-07-11 10:00:00,10.68,10.8,10.68,10.76,2200.0,10.168,10.2823,10.168,10.2442,2200.0
2012-07-11 10:30:00,10.76,10.77,10.76,10.76,400.0,10.2442,10.2537,10.2442,10.2442,400.0
2012-07-11 11:00:00,10.76,10.8,10.76,10.8,300.0,10.2442,10.2823,10.2442,10.2823,300.0
2012-07-11 11:30:00,10.8,10.82,10.74,10.77,5900.0,10.2823,10.3013,10.2251,10.2537,5900.0
2012-07-11 12:00:00,10.84,10.84,10.77,10.81,1800.0,10.3203,10.3203,10.2537,10.2918,1800.0
2012-07-11 12:30:00,10.83,10.83,10.78,10.78,1200.0,10.3108,10.3108,10.2632,10.2632,1200.0
2012-07-11 13:00:00,10.78,10.78,10.75,10.75,1400.0,10.2632,10.2632,10.2347,10.2347,1400.0
2012-07-11 13:30:00,10.76,10.8,10.74,10.75,8300.0,10.2442,10.2823,10.2251,10.2347,8300.0
2012-07-11 14:00:00,10.78,10.81,10.75,10.77,1500.0,10.2632,10.2918,10.2347,10.2537,1500.0
2012-07-11 14:30:00,10.77,10.77,10.73,10.77,6600.0,10.2537,10.2537,10.2156,10.2537,6600.0
2012-07-11 15:00:00,10.81,10.83,10.79,10.79,700.0,10.2918,10.3108,10.2727,10.2727,700.0
2012-07-11 15:30:00,10.79,10.94,10.79,10.91,7100.0,10.2727,10.4156,10.2727,10.387,7100.0
2012-07-12 09:30:00,10.77,10.82,10.77,10.8,2000.0,10.2537,10.3013,10.2537,10.2823,2000.0
2012-07-12 10:00:00,10.84,10.94,10.83,10.86,2500.0,10.3203,10.4156,10.3108,10.3394,2500.0
2012-07-12 10:30:00,10.84,10.9,10.75,10.9,4000.0,10.3203,10.3775,10.2347,10.3775,4000.0
2012-07-12 11:00:00,10.88,10.88,10.87,10.87,200.0,10.3584,10.3584,10.3489,10.3489,200.0
2012-07-12 11:30:00,10.86,10.91,10.86,10.91,900.0,10.3394,10.387,10.3394,10.387,900.0
2012-07-12 12:00:00,10.9,10.93,10.9,10.93,200.0,10.3775,10.406,10.3775,10.406,200.0
2012-07-12 12:30:00,10.9,10.9,10.86,10.88,1100.0,10.3775,10.3775,10.3394,10.3584,1100.0
2012-07-12 13:00:00,10.82,10.82,10.82,10.82,100.0,10.3013,10.3013,10.3013,10.3013,100.0
2012-07-12 13:30:00,10.85,10.85,10.85,10.85,100.0,10.3299,10.3299,10.3299,10.3299,100.0
2012-07-12 14:00:00,10.85,10.85,10.85,10.85,0.0,10.3299,10.3299,10.3299,10.3299,0.0
2012-07-12 14:30:00,10.86,11.0,10.82,11.0,3000.0,10.3394,10.4727,10.3013,10.4727,3000.0
2012-07-12 15:00:00,11.0,11.09,10.99,11.08,5600.0,10.4727,10.5584,10.4632,10.5488,5600.0
2012-07-12 15:30:00,11.08,11.14,11.01,11.06,4100.0,10.5488,10.606,10.4822,10.5298,4100.0
2012-07-13 09:30:00,11.13,11.14,11.01,11.05,3300.0,10.5964,10.606,10.4822,10.5203,3300.0
2012-07-13 10:00:00,11.05,11.09,11.03,11.06,2800.0,10.5203,10.5584,10.5012,10.5298,2800.0
2012-07-13 10:30:00,11.1,11.14,10.94,10.97,22300.0,10.5679,10.606,10.4156,10.4441,22300.0
2012-07-13 11:00:00,10.98,11.01,10.87,10.92,1700.0,10.4536,10.4822,10.3489,10.3965,1700.0
2012-07-13 11:30:00,10.89,10.99,10.82,10.98,1400.0,10.368,10.4632,10.3013,10.4536,1400.0
2012-07-13 12:00:00,11.0,11.06,10.81,10.81,3100.0,10.4727,10.5298,10.2918,10.2918,3100.0
2012-07-13 12:30:00,10.87,10.88,10.77,10.79,13800.0,10.3489,10.3584,10.2537,10.2727,13800.0
2012-07-13 13:00:00,10.77,10.9,10.77,10.82,4600.0,10.2537,10.3775,10.2537,10.3013,4600.0
2012-07-13 13:30:00,10.84,10.87,10.84,10.87,800.0,10.3203,10.3489,10.3203,10.3489,800.0
2012-07-13 14:00:00,10.87,10.92,10.86,10.92,3600.0,10.3489,10.3965,10.3394,10.3965,3600.0
2012-07-13 14:30:00,10.94,10.98,10.94,10.97,2100.0,10.4156,10.4536,10.4156,10.4441,2100.0
2012-07-13 15:00:00,10.96,10.97,10.89,10.92,2900.0,10.4346,10.4441,10.368,10.3965,2900.0
2012-07-13 15:30:00,10.92,11.0,10.92,10.98,4800.0,10.3965,10.4727,10.3965,10.4536,4800.0
2012-07-16 09:30:00,10.99,10.99,10.99,10.99,500.0,10.4632,10.4632,10.4632,10.4632,500.0
2012-07-16 10:00:00,10.93,10.93,10.81,10.87,1300.0,10.406,10.406,10.2918,10.3489,1300.0
2012-07-16 10:30:00,10.89,10.97,10.89,10.89,700.0,10.368,10.4441,10.368,10.368,700.0
2012-07-16 11:00:00,10.94,10.95,10.87,10.95,500.0,10.4156,10.4251,10.3489,10.4251,500.0
2012-07-16 11:30:00,10.94,10.97,10.87,10.9,3100.0,10.4156,10.4441,10.3489,10.3775,3100.0
2012-07-16 12:00:00,10.87,10.9,10.87,10.9,500.0,10.3489,10.3775,10.3489,10.3775,500.0
2012-07-16 12:30:00,10.9,10.9,10.82,10.9,2500.0,10.3775,10.3775,10.3013,10.3775,2500.0
2012-07-16 13:00:00,10.84,10.91,10.83,10.91,700.0,10.3203,10.387,10.3108,10.387,700.0
2012-07-16 13:30:00,10.92,10.93,10.82,10.91,9200.0,10.3965,10.406,10.3013,10.387,9200.0
2012-07-16 14:00:00,10.91,10.91,10.91,10.91,0.0,10.387,10.387,10.387,10.387,0.0
2012-07-16 14:30:00,10.9,11.01,10.9,11.01,8200.0,10.3775,10.4822,10.3775,10.4822,8200.0
2012-07-16 15:00:00,11.02,11.04,10.95,11.01,11700.0,10.4917,10.5108,10.4251,10.4822,11700.0
2012-07-16 15:30:00,10.99,10.99,10.92,10.96,5900.0,10.4632,10.4632,10.3965,10.4346,5900.0
2012-07-17 09:30:00,11.06,11.28,10.94,10.94,1600.0,10.5298,10.7393,10.4156,10.4156,1600.0
2012-07-17 10:00:00,11.05,11.06,10.97,10.97,1300.0,10.5203,10.5298,10.4441,10.4441,1300.0
2012-07-17 10:30:00,10.95,10.95,10.92,10.95,2500.0,10.4251,10.4251,10.3965,10.4251,2500.0
2012-07-17 11:00:00,10.95,10.95,10.95,10.95,0.0,10.4251,10.4251,10.4251,10.4251,0.0
2012-07-17 11:30:00,10.97,11.06,10.96,11.06,4500.0,10.4441,10.5298,10.4346,10.5298,4500.0
2012-07-17 12:00:00,11.08,11.08,11.0,11.02,1300.0,10.5488,10.5488,10.4727,10.4917,1300.0
2012-07-17 12:30:00,11.02,11.14,11.02,11.06,4600.0,10.4917,10.606,10.4917,10.5298,4600.0
2012-07-17 13:00:00,11.06,11.12,10.93,11.03,42900.0,10.5298,10.5869,10.406,10.5012,42900.0
2012-07-17 13:30:00,11.04,11.19,11.02,11.13,5000.0,10.5108,10.6536,10.4917,10.5964,5000.0
2012-07-17 14:00:00,11.09,11.23,11.08,11.17,10600.0,10.5584,10.6917,10.5488,10.6345,10600.0
2012-07-17 14:30:00,11.18,11.34,11.18,11.2,3300.0,10.644,10.7964,10.644,10.6631,3300.0
2012-07-17 15:00:00,11.2,11.2,10.99,11.06,15600.0,10.6631,10.6631,10.4632,10.5298,15600.0
2012-07-17 15:30:00,11.05,11.08,10.98,11.07,13400.0,10.5203,10.5488,10.4536,10.5393,13400.0
2012-07-18 09:30:00,11.01,11.25,11.01,11.25,1200.0,10.4822,10.7107,10.4822,10.7107,1200.0
2012-07-18 10:00:00,11.3,11.35,11.14,11.14,2000.0,10.7583,10.8059,10.606,10.606,2000.0
2012-07-18 10:30:00,11.22,11.3,11.22,11.28,2100.0,10.6821,10.7583,10.6821,10.7393,2100.0
2012-07-18 11:00:00,11.27,11.27,11.14,11.26,2400.0,10.7297,10.7297,10.606,10.7202,2400.0
2012-07-18 11:30:00,11.25,11.26,11.25,11.26,1000.0,10.7107,10.7202,10.7107,10.7202,1000.0
2012-07-18 12:00:00,11.25,11.27,11.18,11.25,3600.0,10.7107,10.7297,10.644,10.7107,3600.0
2012-07-18 12:30:00,11.25,11.25,11.25,11.25,300.0,10.7107,10.7107,10.7107,10.7107,300.0
2012-07-18 13:00:00,11.28,11.29,11.24,11.24,1200.0,10.7393,10.7488,10.7012,10.7012,1200.0
2012-07-18 13:30:00,11.26,11.27,11.26,11.27,300.0,10.7202,10.7297,10.7202,10.7297,300.0
2012-07-18 14:00:00,11.26,11.26,11.25,11.25,1800.0,10.7202,10.7202,10.7107,10.7107,1800.0
2012-07-18 14:30:00,11.26,11.26,11.2,11.2,1700.0,10.7202,10.7202,10.6631,10.6631,1700.0
2012-07-18 15:00:00,11.17,11.18,11.15,11.17,2900.0,10.6345,10.644,10.6155,10.6345,2900.0
2012-07-18 15:30:00,11.25,11.25,11.13,11.19,9300.0,10.7107,10.7107,10.5964,10.6536,9300.0
2012-07-19 09:30:00,11.22,11.3,11.17,11.26,1200.0,10.6821,10.7583,10.6345,10.7202,1200.0
2012-07-19 10:00:00,11.13,11.13,11.07,11.07,2100.0,10.5964,10.5964,10.5393,10.5393,2100.0
2012-07-19 10:30:00,11.14,11.18,11.14,11.18,1200.0,10.606,10.644,10.606,10.644,1200.0
2012-07-19 11:00:00,11.15,11.15,11.0,11.06,2900.0,10.6155,10.6155,10.4727,10.5298,2900.0
2012-07-19 11:30:00,11.08,11.12,11.04,11.04,5800.0,10.5488,10.5869,10.5108,10.5108,5800.0
2012-07-19 12:00:00,11.03,11.04,10.99,11.02,1800.0,10.5012,10.5108,10.4632,10.4917,1800.0
2012-07-19 12:30:00,11.02,11.02,10.99,10.99,600.0,10.4917,10.4917,10.4632,10.4632,600.0
2012-07-19 13:00:00,10.97,10.97,10.9,10.9,500.0,10.4441,10.4441,10.3775,10.3775,500.0
2012-07-19 13:30:00,10.93,10.95,10.92,10.92,1700.0,10.406,10.4251,10.3965,10.3965,1700.0
2012-07-19 14:00:00,10.92,10.92,10.92,10.92,0.0,10.3965,10.3965,10.3965,10.3965,0.0
2012-07-19 14:30:00,10.86,10.88,10.83,10.88,600.0,10.3394,10.3584,10.3108,10.3584,600.0
2012-07-19 15:00:00,10.9,11.03,10.9,11.03,3300.0,10.3775,10.5012,10.3775,10.5012,3300.0
2012-07-19 15:30:00,11.05,11.06,10.96,10.96,17700.0,10.5203,10.5298,10.4346,10.4346,17700.0
2012-07-20 09:30:00,10.87,10.87,10.79,10.85,9700.0,10.3489,10.3489,10.2727,10.3299,9700.0
2012-07-20 10:00:00,10.87,10.87,10.87,10.87,200.0,10.3489,10.3489,10.3489,10.3489,200.0
2012-07-20 10:30:00,10.86,10.86,10.78,10.79,4300.0,10.3394,10.3394,10.2632,10.2727,4300.0
2012-07-20 11:00:00,10.77,10.83,10.77,10.83,500.0,10.2537,10.3108,10.2537,10.3108,500.0
2012-07-20 11:30:00,10.83,10.83,10.73,10.79,3100.0,10.3108,10.3108,10.2156,10.2727,3100.0
2012-07-20 12:00:00,10.78,10.78,10.78,10.78,200.0,10.2632,10.2632,10.2632,10.2632,200.0
2012-07-20 12:30:00,10.78,10.78,10.76,10.77,400.0,10.2632,10.2632,10.2442,10.2537,400.0
2012-07-20 13:00:00,10.79,10.8,10.73,10.8,1000.0,10.2727,10.2823,10.2156,10.2823,1000.0
2012-07-20 13:30:00,10.8,10.8,10.64,10.71,5400.0,10.2823,10.2823,10.1299,10.1966,5400.0
2012-07-20 14:00:00,10.67,10.7,10.67,10.68,600.0,10.1585,10.1871,10.1585,10.168,600.0
2012-07-20 14:30:00,10.7,10.74,10.69,10.74,1100.0,10.1871,10.2251,10.1775,10.2251,1100.0
2012-07-20 15:00:00,10.74,10.8,10.71,10.76,3600.0,10.2251,10.2823,10.1966,10.2442,3600.0
2012-07-20 15:30:00,10.76,10.78,10.69,10.71,6700.0,10.2442,10.2632,10.1775,10.1966,6700.0
2012-07-23 09:30:00,10.38,10.49,10.18,10.35,3900.0,9.8824,9.9871,9.692,9.8538,3900.0
2012-07-23 10:00:00,10.45,10.47,10.43,10.47,700.0,9.949,9.9681,9.93,9.9681,700.0
2012-07-23 10:30:00,10.47,10.6,10.47,10.5,2300.0,9.9681,10.0919,9.9681,9.9966,2300.0
2012-07-23 11:00:00,10.47,10.54,10.47,10.54,2800.0,9.9681,10.0347,9.9681,10.0347,2800.0
2012-07-23 11:30:00,10.54,10.54,10.45,10.45,2300.0,10.0347,10.0347,9.949,9.949,2300.0
2012-07-23 12:00:00,10.45,10.45,10.4,10.4,700.0,9.949,9.949,9.9014,9.9014,700.0
2012-07-23 12:30:00,10.4,10.4,10.37,10.37,300.0,9.9014,9.9014,9.8729,9.8729,300.0
2012-07-23 13:00:00,10.37,10.4,10.34,10.4,600.0,9.8729,9.9014,9.8443,9.9014,600.0
2012-07-23 13:30:00,10.42,10.42,10.42,10.42,200.0,9.9205,9.9205,9.9205,9.9205,200.0
2012-07-23 14:00:00,10.42,10.42,10.4,10.4,300.0,9.9205,9.9205,9.9014,9.9014,300.0
2012-07-23 14:30:00,10.41,10.48,10.41,10.48,800.0,9.911,9.9776,9.911,9.9776,800.0
2012-07-23 15:00:00,10.52,10.58,10.52,10.58,1500.0,10.0157,10.0728,10.0157,10.0728,1500.0
2012-07-23 15:30:00,10.58,10.65,10.48,10.49,21900.0,10.0728,10.1395,9.9776,9.9871,21900.0
2012-07-24 09:30:00,10.57,10.63,10.57,10.62,4100.0,10.0633,10.1204,10.0633,10.1109,4100.0
2012-07-24 10:00:00,10.59,10.59,10.48,10.48,6200.0,10.0823,10.0823,9.9776,9.9776,6200.0
2012-07-24 10:30:00,10.43,10.44,10.37,10.37,2300.0,9.93,9.9395,9.8729,9.8729,2300.0
2012-07-24 11:00:00,10.38,10.39,10.32,10.39,1500.0,9.8824,9.8919,9.8253,9.8919,1500.0
2012-07-24 11:30:00,10.37,10.37,10.28,10.33,600.0,9.8729,9.8729,9.7872,9.8348,600.0
2012-07-24 12:00:00,10.21,10.21,10.18,10.18,400.0,9.7205,9.7205,9.692,9.692,400.0
2012-07-24 12:30:00,10.22,10.46,10.22,10.46,13200.0,9.7301,9.9586,9.7301,9.9586,13200.0
2012-07-24 13:00:00,10.42,10.44,10.42,10.44,1400.0,9.9205,9.9395,9.9205,9.9395,1400.0
2012-07-24 13:30:00,10.44,10.46,10.44,10.45,2900.0,9.9395,9.9586,9.9395,9.949,2900.0
2012-07-24 14:00:00,10.41,10.41,10.23,10.3,9400.0,9.911,9.911,9.7396,9.8062,9400.0
2012-07-24 14:30:00,10.22,10.24,10.14,10.15,2300.0,9.7301,9.7491,9.6539,9.6634,2300.0
2012-07-24 15:00:00,10.15,10.26,10.15,10.2,2800.0,9.6634,9.7682,9.6634,9.711,2800.0
2012-07-24 15:30:00,10.23,10.27,10.16,10.27,11100.0,9.7396,9.7777,9.6729,9.7777,11100.0
2012-07-25 09:30:00,10.35,10.35,10.21,10.21,1900.0,9.8538,9.8538,9.7205,9.7205,1900.0
2012-07-25 10:00:00,10.36,10.43,10.31,10.32,2100.0,9.8634,9.93,9.8158,9.8253,2100.0
2012-07-25 10:30:00,10.3,10.33,10.2,10.22,5200.0,9.8062,9.8348,9.711,9.7301,5200.0
2012-07-25 11:00:00,10.25,10.25,10.22,10.25,900.0,9.7586,9.7586,9.7301,9.7586,900.0
2012-07-25 11:30:00,10.23,10.23,10.15,10.17,10300.0,9.7396,9.7396,9.6634,9.6825,10300.0
2012-07-25 12:00:00,10.18,10.18,10.15,10.17,2500.0,9.692,9.692,9.6634,9.6825,2500.0
2012-07-25 12:30:00,10.17,10.24,10.15,10.17,24300.0,9.6825,9.7491,9.6634,9.6825,24300.0
2012-07-25 13:00:00,10.18,10.18,10.15,10.18,5400.0,9.692,9.692,9.6634,9.692,5400.0
2012-07-25 13:30:00,10.16,10.2,10.16,10.16,2700.0,9.6729,9.711,9.6729,9.6729,2700.0
2012-07-25 14:00:00,10.15,10.17,10.14,10.14,7000.0,9.6634,9.6825,9.6539,9.6539,7000.0
2012-07-25 14:30:00,10.14,10.15,10.13,10.13,6900.0,9.6539,9.6634,9.6444,9.6444,6900.0
2012-07-25 15:00:00,10.13,10.14,10.12,10.14,5600.0,9.6444,9.6539,9.6349,9.6539,5600.0
2012-07-25 15:30:00,10.14,10.17,10.12,10.14,11000.0,9.6539,9.6825,9.6349,9.6539,11000.0
2012-07-26 09:30:00,10.33,10.33,10.25,10.28,2000.0,9.8348,9.8348,9.7586,9.7872,2000.0
2012-07-26 10:00:00,10.27,10.29,10.24,10.25,4400.0,9.7777,9.7967,9.7491,9.7586,4400.0
2012-07-26 10:30:00,10.28,10.28,10.26,10.26,800.0,9.7872,9.7872,9.7682,9.7682,800.0
2012-07-26 11:00:00,10.27,10.3,10.26,10.27,1600.0,9.7777,9.8062,9.7682,9.7777,1600.0
2012-07-26 11:30:00,10.29,10.29,10.18,10.22,2400.0,9.7967,9.7967,9.692,9.7301,2400.0
2012-07-26 12:00:00,10.18,10.2,10.15,10.2,900.0,9.692,9.711,9.6634,9.711,900.0
2012-07-26 12:30:00,10.18,10.2,10.13,10.13,3300.0,9.692,9.711,9.6444,9.6444,3300.0
2012-07-26 13:00:00,10.18,10.18,10.18,10.18,3600.0,9.692,9.692,9.692,9.692,3600.0
2012-07-26 13:30:00,10.18,10.18,10.18,10.18,3300.0,9.692,9.692,9.692,9.692,3300.0
2012-07-26 14:00:00,10.18,10.18,10.18,10.18,500.0,9.692,9.692,9.692,9.692,500.0
2012-07-26 14:30:00,10.18,10.18,10.17,10.17,3500.0,9.692,9.692,9.6825,9.6825,3500.0
2012-07-26 15:00:00,10.18,10.19,10.18,10.18,1200.0,9.692,9.7015,9.692,9.692,1200.0
2012-07-26 15:30:00,10.18,10.27,10.14,10.16,19800.0,9.692,9.7777,9.6539,9.6729,19800.0
2012-07-27 09:30:00,10.23,10.23,10.12,10.12,1500.0,9.7396,9.7396,9.6349,9.6349,1500.0
2012-07-27 10:00:00,10.2,10.2,10.17,10.17,300.0,9.711,9.711,9.6825,9.6825,300.0
2012-07-27 10:30:00,10.21,10.22,10.18,10.18,2400.0,9.7205,9.7301,9.692,9.692,2400.0
2012-07-27 11:00:00,10.18,10.18,10.18,10.18,0.0,9.692,9.692,9.692,9.692,0.0
2012-07-27 11:30:00,10.22,10.27,10.22,10.25,2700.0,9.7301,9.7777,9.7301,9.7586,2700.0
2012-07-27 12:00:00,10.29,10.32,10.29,10.32,1000.0,9.7967,9.8253,9.7967,9.8253,1000.0
2012-07-27 12:30:00,10.39,10.42,10.39,10.39,800.0,9.8919,9.9205,9.8919,9.8919,800.0
2012-07-27 13:00:00,10.43,10.54,10.41,10.52,2300.0,9.93,10.0347,9.911,10.0157,2300.0
2012-07-27 13:30:00,10.54,10.64,10.54,10.64,1300.0,10.0347,10.1299,10.0347,10.1299,1300.0
2012-07-27 14:00:00,10.66,10.69,10.66,10.69,200.0,10.149,10.1775,10.149,10.1775,200.0
2012-07-27 14:30:00,10.69,10.73,10.64,10.67,2300.0,10.1775,10.2156,10.1299,10.1585,2300.0
2012-07-27 15:00:00,10.68,10.73,10.67,10.71,600.0,10.168,10.2156,10.1585,10.1966,600.0
2012-07-27 15:30:00,10.71,10.77,10.61,10.62,10000.0,10.1966,10.2537,10.1014,10.1109,10000.0
2012-07-30 09:30:00,10.7,10.83,10.7,10.79,6100.0,10.1871,10.3108,10.1871,10.2727,6100.0
2012-07-30 10:00:00,10.83,10.83,10.57,10.57,3500.0,10.3108,10.3108,10.0633,10.0633,3500.0
2012-07-30 10:30:00,10.59,10.68,10.58,10.58,3500.0,10.0823,10.168,10.0728,10.0728,3500.0
2012-07-30 11:00:00,10.54,10.65,10.54,10.65,3700.0,10.0347,10.1395,10.0347,10.1395,3700.0
2012-07-30 11:30:00,10.64,10.66,10.6,10.6,2600.0,10.1299,10.149,10.0919,10.0919,2600.0
2012-07-30 12:00:00,10.6,10.6,10.55,10.55,7000.0,10.0919,10.0919,10.0443,10.0443,7000.0
2012-07-30 12:30:00,10.55,10.63,10.53,10.63,4700.0,10.0443,10.1204,10.0252,10.1204,4700.0
2012-07-30 13:00:00,10.6,10.6,10.6,10.6,100.0,10.0919,10.0919,10.0919,10.0919,100.0
2012-07-30 13:30:00,10.63,10.63,10.6,10.6,3100.0,10.1204,10.1204,10.0919,10.0919,3100.0
2012-07-30 14:00:00,10.6,10.65,10.6,10.62,400.0,10.0919,10.1395,10.0919,10.1109,400.0
2012-07-30 14:30:00,10.61,10.61,10.61,10.61,100.0,10.1014,10.1014,10.1014,10.1014,100.0
2012-07-30 15:00:00,10.61,10.73,10.61,10.64,3600.0,10.1014,10.2156,10.1014,10.1299,3600.0
2012-07-30 15:30:00,10.63,10.68,10.62,10.63,8000.0,10.1204,10.168,10.1109,10.1204,8000.0
2012-07-31 09:30:00,10.62,10.71,10.62,10.71,1500.0,10.1109,10.1966,10.1109,10.1966,1500.0
2012-07-31 10:00:00,10.71,10.79,10.7,10.79,900.0,10.1966,10.2727,10.1871,10.2727,900.0
2012-07-31 10:30:00,10.74,10.77,10.74,10.77,1200.0,10.2251,10.2537,10.2251,10.2537,1200.0
2012-07-31 11:00:00,10.77,10.79,10.75,10.79,2700.0,10.2537,10.2727,10.2347,10.2727,2700.0
2012-07-31 11:30:00,10.79,10.79,10.7,10.71,3000.0,10.2727,10.2727,10.1871,10.1966,3000.0
2012-07-31 12:00:00,10.63,10.68,10.6,10.63,2300.0,10.1204,10.168,10.0919,10.1204,2300.0
2012-07-31 12:30:00,10.66,10.71,10.66,10.68,1600.0,10.149,10.1966,10.149,10.168,1600.0
2012-07-31 13:00:00,10.66,10.68,10.63,10.63,2400.0,10.149,10.168,10.1204,10.1204,2400.0
2012-07-31 13:30:00,10.62,10.64,10.6,10.64,1200.0,10.1109,10.1299,10.0919,10.1299,1200.0
2012-07-31 14:00:00,10.62,10.64,10.6,10.6,5900.0,10.1109,10.1299,10.0919,10.0919,5900.0
2012-07-31 14:30:00,10.6,10.6,10.58,10.59,10600.0,10.0919,10.0919,10.0728,10.0823,10600.0
2012-07-31 15:00:00,10.59,10.6,10.5,10.53,4500.0,10.0823,10.0919,9.9966,10.0252,4500.0
2012-07-31 15:30:00,10.52,10.53,10.41,10.45,10500.0,10.0157,10.0252,9.911,9.949,10500.0
2012-08-01 09:30:00,10.4,10.42,10.24,10.4,6000.0,9.9014,9.9205,9.7491,9.9014,6000.0
2012-08-01 10:00:00,10.37,10.4,10.35,10.39,800.0,9.8729,9.9014,9.8538,9.8919,800.0
2012-08-01 10:30:00,10.39,10.42,10.39,10.4,1200.0,9.8919,9.9205,9.8919,9.9014,1200.0
2012-08-01 11:00:00,10.4,10.4,10.3,10.3,800.0,9.9014,9.9014,9.8062,9.8062,800.0
2012-08-01 11:30:00,10.31,10.33,10.18,10.25,5400.0,9.8158,9.8348,9.692,9.7586,5400.0
2012-08-01 12:00:00,10.24,10.25,10.22,10.25,5400.0,9.7491,9.7586,9.7301,9.7586,5400.0
2012-08-01 12:30:00,10.26,10.46,10.23,10.4,13700.0,9.7682,9.9586,9.7396,9.9014,13700.0
2012-08-01 13:00:00,10.4,10.4,10.4,10.4,100.0,9.9014,9.9014,9.9014,9.9014,100.0
2012-08-01 13:30:00,10.42,10.44,10.42,10.43,700.0,9.9205,9.9395,9.9205,9.93,700.0
2012-08-01 14:00:00,10.43,10.43,10.41,10.42,1300.0,9.93,9.93,9.911,9.9205,1300.0
2012-08-01 14:30:00,10.42,10.42,10.31,10.41,3100.0,9.9205,9.9205,9.8158,9.911,3100.0
2012-08-01 15:00:00,10.4,10.43,10.36,10.4,3000.0,9.9014,9.93,9.8634,9.9014,3000.0
2012-08-01 15:30:00,10.41,10.44,10.22,10.23,13500.0,9.911,9.9395,9.7301,9.7396,13500.0
2012-08-02 09:30:00,10.16,10.32,10.16,10.18,5300.0,9.6729,9.8253,9.6729,9.692,5300.0
2012-08-02 10:00:00,10.29,10.3,10.29,10.3,400.0,9.7967,9.8062,9.7967,9.8062,400.0
2012-08-02 10:30:00,10.33,10.33,10.19,10.19,1100.0,9.8348,9.8348,9.7015,9.7015,1100.0
2012-08-02 11:00:00,10.21,10.22,10.18,10.22,1100.0,9.7205,9.7301,9.692,9.7301,1100.0
2012-08-02 11:30:00,10.2,10.35,10.15,10.19,22800.0,9.711,9.8538,9.6634,9.7015,22800.0
2012-08-02 12:00:00,10.17,10.23,10.15,10.16,800.0,9.6825,9.7396,9.6634,9.6729,800.0
2012-08-02 12:30:00,10.15,10.19,10.08,10.08,400.0,9.6634,9.7015,9.5968,9.5968,400.0
2012-08-02 13:00:00,10.14,10.14,10.14,10.14,100.0,9.6539,9.6539,9.6539,9.6539,100.0
2012-08-02 13:30:00,10.12,10.18,10.12,10.18,700.0,9.6349,9.692,9.6349,9.692,700.0
2012-08-02 14:00:00,10.18,10.18,10.18,10.18,0.0,9.692,9.692,9.692,9.692,0.0
2012-08-02 14:30:00,10.22,10.28,10.17,10.17,1300.0,9.7301,9.7872,9.6825,9.6825,1300.0
2012-08-02 15:00:00,10.16,10.25,10.08,10.2,18900.0,9.6729,9.7586,9.5968,9.711,18900.0
2012-08-02 15:30:00,10.18,10.3,10.0,10.08,49900.0,9.692,9.8062,9.5206,9.5968,49900.0
2012-08-03 09:30:00,10.22,10.29,10.16,10.28,3800.0,9.7301,9.7967,9.6729,9.7872,3800.0
2012-08-03 10:00:00,10.27,10.3,10.27,10.3,600.0,9.7777,9.8062,9.7777,9.8062,600.0
2012-08-03 10:30:00,10.3,10.32,10.3,10.3,1300.0,9.8062,9.8253,9.8062,9.8062,1300.0
2012-08-03 11:00:00,10.34,10.36,10.34,10.36,200.0,9.8443,9.8634,9.8443,9.8634,200.0
2012-08-03 11:30:00,10.32,10.36,10.24,10.36,2400.0,9.8253,9.8634,9.7491,9.8634,2400.0
2012-08-03 12:00:00,10.38,10.38,10.38,10.38,200.0,9.8824,9.8824,9.8824,9.8824,200.0
2012-08-03 12:30:00,10.31,10.32,10.18,10.31,1400.0,9.8158,9.8253,9.692,9.8158,1400.0
2012-08-03 13:00:00,10.34,10.37,10.25,10.31,2500.0,9.8443,9.8729,9.7586,9.8158,2500.0
2012-08-03 13:30:00,10.33,10.38,10.29,10.34,2200.0,9.8348,9.8824,9.7967,9.8443,2200.0
2012-08-03 14:00:00,10.31,10.31,10.22,10.31,1700.0,9.8158,9.8158,9.7301,9.8158,1700.0
2012-08-03 14:30:00,10.27,10.33,10.27,10.32,1100.0,9.7777,9.8348,9.7777,9.8253,1100.0
2012-08-03 15:00:00,10.31,10.34,10.21,10.28,3100.0,9.8158,9.8443,9.7205,9.7872,3100.0
2012-08-03 15:30:00,10.28,10.29,10.18,10.24,15500.0,9.7872,9.7967,9.692,9.7491,15500.0
2012-08-06 09:30:00,10.33,10.38,10.15,10.21,12000.0,9.8348,9.8824,9.6634,9.7205,12000.0
2012-08-06 10:00:00,10.23,10.26,10.13,10.19,5700.0,9.7396,9.7682,9.6444,9.7015,5700.0
2012-08-06 10:30:00,10.23,10.26,10.18,10.22,2200.0,9.7396,9.7682,9.692,9.7301,2200.0
2012-08-06 11:00:00,10.22,10.22,10.1,10.19,4600.0,9.7301,9.7301,9.6158,9.7015,4600.0
2012-08-06 11:30:00,10.17,10.21,10.11,10.15,2200.0,9.6825,9.7205,9.6253,9.6634,2200.0
2012-08-06 12:00:00,10.15,10.19,10.15,10.16,1300.0,9.6634,9.7015,9.6634,9.6729,1300.0
2012-08-06 12:30:00,10.17,10.18,10.09,10.09,600.0,9.6825,9.692,9.6063,9.6063,600.0
2012-08-06 13:00:00,10.09,10.1,10.09,10.1,200.0,9.6063,9.6158,9.6063,9.6158,200.0
2012-08-06 13:30:00,10.15,10.17,10.15,10.15,600.0,9.6634,9.6825,9.6634,9.6634,600.0
2012-08-06 14:00:00,10.15,10.17,10.13,10.13,2700.0,9.6634,9.6825,9.6444,9.6444,2700.0
2012-08-06 14:30:00,10.13,10.19,10.13,10.14,2900.0,9.6444,9.7015,9.6444,9.6539,2900.0
2012-08-06 15:00:00,10.13,10.13,10.07,10.1,7100.0,9.6444,9.6444,9.5873,9.6158,7100.0
2012-08-06 15:30:00,10.12,10.12,10.05,10.07,21800.0,9.6349,9.6349,9.5682,9.5873,21800.0
2012-08-07 09:30:00,10.09,10.47,10.09,10.29,12000.0,9.6063,9.9681,9.6063,9.7967,12000.0
2012-08-07 10:00:00,10.29,10.4,10.17,10.21,17900.0,9.7967,9.9014,9.6825,9.7205,17900.0
2012-08-07 10:30:00,10.15,10.23,10.08,10.15,8000.0,9.6634,9.7396,9.5968,9.6634,8000.0
2012-08-07 11:00:00,10.15,10.19,10.12,10.18,3200.0,9.6634,9.7015,9.6349,9.692,3200.0
2012-08-07 11:30:00,10.19,10.21,10.13,10.2,2800.0,9.7015,9.7205,9.6444,9.711,2800.0
2012-08-07 12:00:00,10.14,10.24,10.04,10.1,13800.0,9.6539,9.7491,9.5587,9.6158,13800.0
2012-08-07 12:30:00,10.1,10.16,10.06,10.09,30500.0,9.6158,9.6729,9.5777,9.6063,30500.0
2012-08-07 13:00:00,10.08,10.09,10.01,10.03,6300.0,9.5968,9.6063,9.5301,9.5492,6300.0
2012-08-07 13:30:00,10.02,10.06,10.02,10.06,2700.0,9.5397,9.5777,9.5397,9.5777,2700.0
2012-08-07 14:00:00,10.06,10.09,10.04,10.09,2600.0,9.5777,9.6063,9.5587,9.6063,2600.0
2012-08-07 14:30:00,10.09,10.18,10.02,10.16,5600.0,9.6063,9.692,9.5397,9.6729,5600.0
2012-08-07 15:00:00,10.13,10.23,10.08,10.08,9000.0,9.6444,9.7396,9.5968,9.5968,9000.0
2012-08-07 15:30:00,10.14,10.16,10.03,10.1,19800.0,9.6539,9.6729,9.5492,9.6158,19800.0
2012-08-08 09:30:00,10.04,10.19,10.04,10.15,2200.0,9.5587,9.7015,9.5587,9.6634,2200.0
2012-08-08 10:00:00,10.16,10.17,10.05,10.11,2200.0,9.6729,9.6825,9.5682,9.6253,2200.0
2012-08-08 10:30:00,10.13,10.13,10.11,10.13,500.0,9.6444,9.6444,9.6253,9.6444,500.0
2012-08-08 11:00:00,10.14,10.26,10.07,10.22,11200.0,9.6539,9.7682,9.5873,9.7301,11200.0
2012-08-08 11:30:00,10.19,10.2,10.11,10.2,2000.0,9.7015,9.711,9.6253,9.711,2000.0
2012-08-08 12:00:00,10.18,10.22,10.13,10.16,2700.0,9.692,9.7301,9.6444,9.6729,2700.0
2012-08-08 12:30:00,10.18,10.21,10.15,10.21,1900.0,9.692,9.7205,9.6634,9.7205,1900.0
2012-08-08 13:00:00,10.21,10.21,10.14,10.17,1400.0,9.7205,9.7205,9.6539,9.6825,1400.0
2012-08-08 13:30:00,10.15,10.24,10.14,10.15,2200.0,9.6634,9.7491,9.6539,9.6634,2200.0
2012-08-08 14:00:00,10.17,10.17,10.17,10.17,100.0,9.6825,9.6825,9.6825,9.6825,100.0
2012-08-08 14:30:00,10.19,10.27,10.0,10.09,10000.0,9.7015,9.7777,9.5206,9.6063,10000.0
2012-08-08 15:00:00,10.08,10.24,10.08,10.17,15500.0,9.5968,9.7491,9.5968,9.6825,15500.0
2012-08-08 15:30:00,10.16,10.17,10.04,10.11,34200.0,9.6729,9.6825,9.5587,9.6253,34200.0
2012-08-09 09:30:00,10.09,10.31,10.09,10.14,5400.0,9.6063,9.8158,9.6063,9.6539,5400.0
2012-08-09 10:00:00,10.15,10.21,10.12,10.21,1900.0,9.6634,9.7205,9.6349,9.7205,1900.0
2012-08-09 10:30:00,10.21,10.3,10.21,10.27,900.0,9.7205,9.8062,9.7205,9.7777,900.0
2012-08-09 11:00:00,10.27,10.29,10.21,10.25,5400.0,9.7777,9.7967,9.7205,9.7586,5400.0
2012-08-09 11:30:00,10.2,10.23,10.16,10.19,600.0,9.711,9.7396,9.6729,9.7015,600.0
2012-08-09 12:00:00,10.23,10.23,10.17,10.23,1800.0,9.7396,9.7396,9.6825,9.7396,1800.0
2012-08-09 12:30:00,10.22,10.27,10.2,10.21,1500.0,9.7301,9.7777,9.711,9.7205,1500.0
2012-08-09 13:00:00,10.22,10.27,10.19,10.27,1400.0,9.7301,9.7777,9.7015,9.7777,1400.0
2012-08-09 13:30:00,10.28,10.29,10.28,10.29,700.0,9.7872,9.7967,9.7872,9.7967,700.0
2012-08-09 14:00:00,10.28,10.32,10.26,10.29,1800.0,9.7872,9.8253,9.7682,9.7967,1800.0
2012-08-09 14:30:00,10.29,10.35,10.29,10.35,3600.0,9.7967,9.8538,9.7967,9.8538,3600.0
2012-08-09 15:00:00,10.32,10.39,10.22,10.24,9200.0,9.8253,9.8919,9.7301,9.7491,9200.0
2012-08-09 15:30:00,10.24,10.27,10.17,10.24,8600.0,9.7491,9.7777,9.6825,9.7491,8600.0
2012-08-10 09:30:00,10.21,10.24,10.13,10.13,1200.0,9.7205,9.7491,9.6444,9.6444,1200.0
2012-08-10 10:00:00,10.23,10.29,10.17,10.25,4200.0,9.7396,9.7967,9.6825,9.7586,4200.0
2012-08-10 10:30:00,10.25,10.36,10.24,10.32,11000.0,9.7586,9.8634,9.7491,9.8253,11000.0
2012-08-10 11:00:00,10.32,10.33,10.21,10.3,9900.0,9.8253,9.8348,9.7205,9.8062,9900.0
2012-08-10 11:30:00,10.32,10.44,10.32,10.43,3700.0,9.8253,9.9395,9.8253,9.93,3700.0
2012-08-10 12:00:00,10.4,10.41,10.3,10.3,2200.0,9.9014,9.911,9.8062,9.8062,2200.0
2012-08-10 12:30:00,10.3,10.39,10.29,10.34,2100.0,9.8062,9.8919,9.7967,9.8443,2100.0
2012-08-10 13:00:00,10.39,10.5,10.39,10.46,6800.0,9.8919,9.9966,9.8919,9.9586,6800.0
2012-08-10 13:30:00,10.5,10.5,10.4,10.47,45900.0,9.9966,9.9966,9.9014,9.9681,45900.0
2012-08-10 14:00:00,10.48,10.49,10.41,10.43,18300.0,9.9776,9.9871,9.911,9.93,18300.0
2012-08-10 14:30:00,10.44,10.5,10.4,10.42,179300.0,9.9395,9.9966,9.9014,9.9205,179300.0
2012-08-10 15:00:00,10.42,10.44,10.4,10.4,19900.0,9.9205,9.9395,9.9014,9.9014,19900.0
2012-08-10 15:30:00,10.41,10.41,10.19,10.22,67400.0,9.911,9.911,9.7015,9.7301,67400.0
2012-08-13 09:30:00,10.3,10.4,10.24,10.24,35100.0,9.8062,9.9014,9.7491,9.7491,35100.0
2012-08-13 10:00:00,10.23,10.33,10.18,10.18,11600.0,9.7396,9.8348,9.692,9.692,11600.0
2012-08-13 10:30:00,10.18,10.2,10.12,10.15,13200.0,9.692,9.711,9.6349,9.6634,13200.0
2012-08-13 11:00:00,10.15,10.16,10.08,10.16,5700.0,9.6634,9.6729,9.5968,9.6729,5700.0
2012-08-13 11:30:00,10.16,10.2,10.11,10.15,6700.0,9.6729,9.711,9.6253,9.6634,6700.0
2012-08-13 12:00:00,10.14,10.15,10.08,10.1,5800.0,9.6539,9.6634,9.5968,9.6158,5800.0
2012-08-13 12:30:00,10.09,10.19,10.02,10.07,17100.0,9.6063,9.7015,9.5397,9.5873,17100.0
2012-08-13 13:00:00,10.07,10.19,10.06,10.19,15500.0,9.5873,9.7015,9.5777,9.7015,15500.0
2012-08-13 13:30:00,10.19,10.19,10.1,10.17,10200.0,9.7015,9.7015,9.6158,9.6825,10200.0
2012-08-13 14:00:00,10.12,10.17,10.06,10.08,14400.0,9.6349,9.6825,9.5777,9.5968,14400.0
2012-08-13 14:30:00,10.09,10.14,10.04,10.09,12400.0,9.6063,9.6539,9.5587,9.6063,12400.0
2012-08-13 15:00:00,10.12,10.12,10.04,10.04,13200.0,9.6349,9.6349,9.5587,9.5587,13200.0
2012-08-13 15:30:00,10.07,10.09,9.99,9.99,75600.0,9.5873,9.6063,9.5111,9.5111,75600.0
2012-08-14 09:30:00,10.09,10.17,10.03,10.03,13400.0,9.6063,9.6825,9.5492,9.5492,13400.0
2012-08-14 10:00:00,10.02,10.07,10.02,10.03,9200.0,9.5397,9.5873,9.5397,9.5492,9200.0
2012-08-14 10:30:00,10.04,10.12,9.99,10.07,17000.0,9.5587,9.6349,9.5111,9.5873,17000.0
2012-08-14 11:00:00,10.08,10.15,10.06,10.08,5800.0,9.5968,9.6634,9.5777,9.5968,5800.0
2012-08-14 11:30:00,10.09,10.18,10.02,10.03,19600.0,9.6063,9.692,9.5397,9.5492,19600.0
2012-08-14 12:00:00,10.03,10.05,10.01,10.03,8600.0,9.5492,9.5682,9.5301,9.5492,8600.0
2012-08-14 12:30:00,10.03,10.06,10.0,10.06,19900.0,9.5492,9.5777,9.5206,9.5777,19900.0
2012-08-14 13:00:00,10.06,10.1,10.0,10.03,49700.0,9.5777,9.6158,9.5206,9.5492,49700.0
2012-08-14 13:30:00,10.05,10.32,10.03,10.32,37800.0,9.5682,9.8253,9.5492,9.8253,37800.0
2012-08-14 14:00:00,10.28,10.32,10.02,10.03,32900.0,9.7872,9.8253,9.5397,9.5492,32900.0
2012-08-14 14:30:00,10.02,10.07,10.0,10.06,65700.0,9.5397,9.5873,9.5206,9.5777,65700.0
2012-08-14 15:00:00,10.07,10.07,10.03,10.05,11400.0,9.5873,9.5873,9.5492,9.5682,11400.0
2012-08-14 15:30:00,10.05,10.15,10.0,10.0,57000.0,9.5682,9.6634,9.5206,9.5206,57000.0
2012-08-15 09:30:00,10.0,10.08,9.45,9.7,59000.0,9.5206,9.5968,8.997,9.235,59000.0
2012-08-15 10:00:00,9.66,9.68,9.42,9.49,29800.0,9.1969,9.216,8.9684,9.0351,29800.0
2012-08-15 10:30:00,9.5,9.55,9.43,9.44,23900.0,9.0446,9.0922,8.9779,8.9875,23900.0
2012-08-15 11:00:00,9.44,9.51,9.41,9.45,253700.0,8.9875,9.0541,8.9589,8.997,253700.0
2012-08-15 11:30:00,9.45,9.51,9.42,9.5,8400.0,8.997,9.0541,8.9684,9.0446,8400.0
2012-08-15 12:00:00,9.5,9.72,9.5,9.63,31400.0,9.0446,9.254,9.0446,9.1684,31400.0
2012-08-15 12:30:00,9.63,9.68,9.6,9.68,53800.0,9.1684,9.216,9.1398,9.216,53800.0
2012-08-15 13:00:00,9.69,9.7,9.69,9.7,4800.0,9.2255,9.235,9.2255,9.235,4800.0
2012-08-15 13:30:00,9.7,9.71,9.6,9.69,15500.0,9.235,9.2445,9.1398,9.2255,15500.0
2012-08-15 14:00:00,9.64,9.67,9.56,9.67,23600.0,9.1779,9.2064,9.1017,9.2064,23600.0
2012-08-15 14:30:00,9.68,9.7,9.47,9.63,18000.0,9.216,9.235,9.016,9.1684,18000.0
2012-08-15 15:00:00,9.62,9.7,9.62,9.7,12800.0,9.1588,9.235,9.1588,9.235,12800.0
2012-08-15 15:30:00,9.7,9.7,9.57,9.65,70300.0,9.235,9.235,9.1112,9.1874,70300.0
2012-08-16 09:30:00,9.66,9.68,9.48,9.68,10600.0,9.1969,9.216,9.0255,9.216,10600.0
2012-08-16 10:00:00,9.64,9.67,9.57,9.59,11300.0,9.1779,9.2064,9.1112,9.1303,11300.0
2012-08-16 10:30:00,9.61,9.66,9.58,9.62,37000.0,9.1493,9.1969,9.1208,9.1588,37000.0
2012-08-16 11:00:00,9.62,9.64,9.58,9.61,24200.0,9.1588,9.1779,9.1208,9.1493,24200.0
2012-08-16 11:30:00,9.61,9.66,9.59,9.61,26200.0,9.1493,9.1969,9.1303,9.1493,26200.0
2012-08-16 12:00:00,9.61,9.65,9.6,9.63,33900.0,9.1493,9.1874,9.1398,9.1684,33900.0
2012-08-16 12:30:00,9.63,9.81,9.63,9.8,14500.0,9.1684,9.3397,9.1684,9.3302,14500.0
2012-08-16 13:00:00,9.79,9.8,9.76,9.79,9300.0,9.3207,9.3302,9.2921,9.3207,9300.0
2012-08-16 13:30:00,9.79,9.79,9.65,9.65,4200.0,9.3207,9.3207,9.1874,9.1874,4200.0
2012-08-16 14:00:00,9.66,9.74,9.63,9.69,12600.0,9.1969,9.2731,9.1684,9.2255,12600.0
2012-08-16 14:30:00,9.71,9.72,9.69,9.71,26700.0,9.2445,9.254,9.2255,9.2445,26700.0
2012-08-16 15:00:00,9.71,9.8,9.69,9.75,22400.0,9.2445,9.3302,9.2255,9.2826,22400.0
2012-08-16 15:30:00,9.75,9.79,9.65,9.66,45100.0,9.2826,9.3207,9.1874,9.1969,45100.0
2012-08-17 09:30:00,9.67,10.19,9.67,10.1,23300.0,9.2064,9.7015,9.2064,9.6158,23300.0
2012-08-17 10:00:00,10.14,10.25,10.06,10.11,43400.0,9.6539,9.7586,9.5777,9.6253,43400.0
2012-08-17 10:30:00,10.1,10.12,10.07,10.1,9600.0,9.6158,9.6349,9.5873,9.6158,9600.0
2012-08-17 11:00:00,10.09,10.12,10.08,10.1,7500.0,9.6063,9.6349,9.5968,9.6158,7500.0
2012-08-17 11:30:00,10.1,10.12,10.05,10.06,339300.0,9.6158,9.6349,9.5682,9.5777,339300.0
2012-08-17 12:00:00,10.08,10.12,10.04,10.12,3700.0,9.5968,9.6349,9.5587,9.6349,3700.0
2012-08-17 12:30:00,10.11,10.11,10.07,10.09,2600.0,9.6253,9.6253,9.5873,9.6063,2600.0
2012-08-17 13:00:00,10.11,10.12,10.11,10.11,4100.0,9.6253,9.6349,9.6253,9.6253,4100.0
2012-08-17 13:30:00,10.1,10.12,10.09,10.11,13900.0,9.6158,9.6349,9.6063,9.6253,13900.0
2012-08-17 14:00:00,10.1,10.21,10.1,10.21,13100.0,9.6158,9.7205,9.6158,9.7205,13100.0
2012-08-17 14:30:00,10.22,10.24,10.21,10.21,7000.0,9.7301,9.7491,9.7205,9.7205,7000.0
2012-08-17 15:00:00,10.22,10.23,10.2,10.2,14700.0,9.7301,9.7396,9.711,9.711,14700.0
2012-08-17 15:30:00,10.2,10.31,10.19,10.21,45900.0,9.711,9.8158,9.7015,9.7205,45900.0
2012-08-20 09:30:00,10.19,10.5,10.19,10.5,115000.0,9.7015,9.9966,9.7015,9.9966,115000.0
2012-08-20 10:00:00,10.49,10.5,10.46,10.48,11500.0,9.9871,9.9966,9.9586,9.9776,11500.0
2012-08-20 10:30:00,10.5,10.5,10.43,10.45,8500.0,9.9966,9.9966,9.93,9.949,8500.0
2012-08-20 11:00:00,10.44,10.45,10.35,10.44,25500.0,9.9395,9.949,9.8538,9.9395,25500.0
2012-08-20 11:30:00,10.45,10.45,10.39,10.39,2400.0,9.949,9.949,9.8919,9.8919,2400.0
2012-08-20 12:00:00,10.37,10.42,10.37,10.39,4300.0,9.8729,9.9205,9.8729,9.8919,4300.0
2012-08-20 12:30:00,10.37,10.39,10.26,10.26,9800.0,9.8729,9.8919,9.7682,9.7682,9800.0
2012-08-20 13:00:00,10.26,10.35,10.26,10.3,96400.0,9.7682,9.8538,9.7682,9.8062,96400.0
2012-08-20 13:30:00,10.3,10.39,10.3,10.38,12000.0,9.8062,9.8919,9.8062,9.8824,12000.0
2012-08-20 14:00:00,10.38,10.38,10.33,10.34,9900.0,9.8824,9.8824,9.8348,9.8443,9900.0
2012-08-20 14:30:00,10.34,10.35,10.34,10.35,3300.0,9.8443,9.8538,9.8443,9.8538,3300.0
2012-08-20 15:00:00,10.35,10.38,10.35,10.36,6400.0,9.8538,9.8824,9.8538,9.8634,6400.0
2012-08-20 15:30:00,10.36,10.37,10.15,10.16,55100.0,9.8634,9.8729,9.6634,9.6729,55100.0
2012-08-21 09:30:00,10.31,10.5,10.31,10.46,26200.0,9.8158,9.9966,9.8158,9.9586,26200.0
2012-08-21 10:00:00,10.5,10.51,10.46,10.48,15900.0,9.9966,10.0062,9.9586,9.9776,15900.0
2012-08-21 10:30:00,10.48,10.5,10.42,10.42,5200.0,9.9776,9.9966,9.9205,9.9205,5200.0
2012-08-21 11:00:00,10.41,10.43,10.34,10.43,5700.0,9.911,9.93,9.8443,9.93,5700.0
2012-08-21 11:30:00,10.44,10.45,10.42,10.42,4000.0,9.9395,9.949,9.9205,9.9205,4000.0
2012-08-21 12:00:00,10.42,10.47,10.42,10.45,4900.0,9.9205,9.9681,9.9205,9.949,4900.0
2012-08-21 12:30:00,10.45,10.46,10.42,10.42,5700.0,9.949,9.9586,9.9205,9.9205,5700.0
2012-08-21 13:00:00,10.42,10.44,10.4,10.44,3800.0,9.9205,9.9395,9.9014,9.9395,3800.0
2012-08-21 13:30:00,10.45,10.45,10.34,10.34,7000.0,9.949,9.949,9.8443,9.8443,7000.0
2012-08-21 14:00:00,10.36,10.43,10.36,10.39,5300.0,9.8634,9.93,9.8634,9.8919,5300.0
2012-08-21 14:30:00,10.37,10.39,10.35,10.38,5600.0,9.8729,9.8919,9.8538,9.8824,5600.0
2012-08-21 15:00:00,10.38,10.41,10.33,10.38,35400.0,9.8824,9.911,9.8348,9.8824,35400.0
2012-08-21 15:30:00,10.38,10.38,10.29,10.29,60000.0,9.8824,9.8824,9.7967,9.7967,60000.0
2012-08-22 09:30:00,10.25,10.3,10.25,10.29,1300.0,9.7586,9.8062,9.7586,9.7967,1300.0
2012-08-22 10:00:00,10.29,10.31,10.29,10.31,5900.0,9.7967,9.8158,9.7967,9.8158,5900.0
2012-08-22 10:30:00,10.3,10.32,10.3,10.31,1000.0,9.8062,9.8253,9.8062,9.8158,1000.0
2012-08-22 11:00:00,10.33,10.33,10.3,10.31,1200.0,9.8348,9.8348,9.8062,9.8158,1200.0
2012-08-22 11:30:00,10.3,10.37,10.3,10.36,1200.0,9.8062,9.8729,9.8062,9.8634,1200.0
2012-08-22 12:00:00,10.35,10.35,10.29,10.29,1100.0,9.8538,9.8538,9.7967,9.7967,1100.0
2012-08-22 12:30:00,10.26,10.26,10.19,10.21,2100.0,9.7682,9.7682,9.7015,9.7205,2100.0
2012-08-22 13:00:00,10.22,10.22,10.2,10.22,400.0,9.7301,9.7301,9.711,9.7301,400.0
2012-08-22 13:30:00,10.21,10.22,10.19,10.22,1800.0,9.7205,9.7301,9.7015,9.7301,1800.0
2012-08-22 14:00:00,10.23,10.26,10.23,10.26,1300.0,9.7396,9.7682,9.7396,9.7682,1300.0
2012-08-22 14:30:00,10.29,10.49,10.29,10.49,10600.0,9.7967,9.9871,9.7967,9.9871,10600.0
2012-08-22 15:00:00,10.5,10.5,10.44,10.5,20000.0,9.9966,9.9966,9.9395,9.9966,20000.0
2012-08-22 15:30:00,10.49,10.5,10.39,10.41,31500.0,9.9871,9.9966,9.8919,9.911,31500.0
2012-08-23 09:30:00,10.31,10.32,10.05,10.05,8600.0,9.8158,9.8253,9.5682,9.5682,8600.0
2012-08-23 10:00:00,10.08,10.11,10.05,10.07,1600.0,9.5968,9.6253,9.5682,9.5873,1600.0
2012-08-23 10:30:00,10.07,10.12,10.06,10.1,11200.0,9.5873,9.6349,9.5777,9.6158,11200.0
2012-08-23 11:00:00,10.1,10.14,10.1,10.14,3900.0,9.6158,9.6539,9.6158,9.6539,3900.0
2012-08-23 11:30:00,10.14,10.18,10.14,10.15,2700.0,9.6539,9.692,9.6539,9.6634,2700.0
2012-08-23 12:00:00,10.13,10.13,10.06,10.08,3900.0,9.6444,9.6444,9.5777,9.5968,3900.0
2012-08-23 12:30:00,10.07,10.09,10.05,10.05,5500.0,9.5873,9.6063,9.5682,9.5682,5500.0
2012-08-23 13:00:00,10.05,10.05,10.02,10.05,15200.0,9.5682,9.5682,9.5397,9.5682,15200.0
2012-08-23 13:30:00,10.04,10.1,10.01,10.08,8600.0,9.5587,9.6158,9.5301,9.5968,8600.0
2012-08-23 14:00:00,10.08,10.09,10.08,10.08,700.0,9.5968,9.6063,9.5968,9.5968,700.0
2012-08-23 14:30:00,10.08,10.09,10.06,10.07,1000.0,9.5968,9.6063,9.5777,9.5873,1000.0
2012-08-23 15:00:00,10.07,10.11,10.07,10.11,1000.0,9.5873,9.6253,9.5873,9.6253,1000.0
2012-08-23 15:30:00,10.11,10.11,9.97,9.98,18200.0,9.6253,9.6253,9.4921,9.5016,18200.0
2012-08-24 09:30:00,9.95,10.11,9.95,10.11,1800.0,9.473,9.6253,9.473,9.6253,1800.0
2012-08-24 10:00:00,10.12,10.12,10.06,10.06,1500.0,9.6349,9.6349,9.5777,9.5777,1500.0
2012-08-24 10:30:00,10.05,10.08,10.0,10.05,8300.0,9.5682,9.5968,9.5206,9.5682,8300.0
2012-08-24 11:00:00,10.03,10.19,10.0,10.19,9300.0,9.5492,9.7015,9.5206,9.7015,9300.0
2012-08-24 11:30:00,10.17,10.17,10.07,10.08,6700.0,9.6825,9.6825,9.5873,9.5968,6700.0
2012-08-24 12:00:00,10.11,10.11,10.09,10.09,1000.0,9.6253,9.6253,9.6063,9.6063,1000.0
2012-08-24 12:30:00,10.09,10.09,10.09,10.09,0.0,9.6063,9.6063,9.6063,9.6063,0.0
2012-08-24 13:00:00,10.1,10.1,10.09,10.1,800.0,9.6158,9.6158,9.6063,9.6158,800.0
2012-08-24 13:30:00,10.09,10.11,10.08,10.08,900.0,9.6063,9.6253,9.5968,9.5968,900.0
2012-08-24 14:00:00,10.1,10.15,10.09,10.15,7900.0,9.6158,9.6634,9.6063,9.6634,7900.0
2012-08-24 14:30:00,10.15,10.16,10.13,10.13,3600.0,9.6634,9.6729,9.6444,9.6444,3600.0
2012-08-24 15:00:00,10.12,10.17,10.06,10.08,18800.0,9.6349,9.6825,9.5777,9.5968,18800.0
2012-08-24 15:30:00,10.08,10.08,10.01,10.02,29300.0,9.5968,9.5968,9.5301,9.5397,29300.0
2012-08-27 09:30:00,10.1,10.1,10.05,10.05,1600.0,9.6158,9.6158,9.5682,9.5682,1600.0
2012-08-27 10:00:00,10.06,10.07,10.06,10.07,200.0,9.5777,9.5873,9.5777,9.5873,200.0
2012-08-27 10:30:00,10.04,10.05,10.04,10.04,1000.0,9.5587,9.5682,9.5587,9.5587,1000.0
2012-08-27 11:00:00,10.05,10.1,10.05,10.1,1400.0,9.5682,9.6158,9.5682,9.6158,1400.0
2012-08-27 11:30:00,10.09,10.37,10.09,10.26,53200.0,9.6063,9.8729,9.6063,9.7682,53200.0
2012-08-27 12:00:00,10.26,10.26,10.23,10.23,3900.0,9.7682,9.7682,9.7396,9.7396,3900.0
2012-08-27 12:30:00,10.23,10.23,10.14,10.14,3800.0,9.7396,9.7396,9.6539,9.6539,3800.0
2012-08-27 13:00:00,10.13,10.13,10.09,10.09,2200.0,9.6444,9.6444,9.6063,9.6063,2200.0
2012-08-27 13:30:00,10.07,10.13,10.07,10.11,4900.0,9.5873,9.6444,9.5873,9.6253,4900.0
2012-08-27 14:00:00,10.1,10.11,10.05,10.06,27200.0,9.6158,9.6253,9.5682,9.5777,27200.0
2012-08-27 14:30:00,10.05,10.05,10.04,10.05,9100.0,9.5682,9.5682,9.5587,9.5682,9100.0
2012-08-27 15:00:00,10.05,10.05,9.99,10.0,17300.0,9.5682,9.5682,9.5111,9.5206,17300.0
2012-08-27 15:30:00,10.0,10.0,9.95,9.97,13300.0,9.5206,9.5206,9.473,9.4921,13300.0
2012-08-28 09:30:00,9.95,10.02,9.75,9.9,21600.0,9.473,9.5397,9.2826,9.4254,21600.0
2012-08-28 10:00:00,9.91,10.02,9.91,10.01,15600.0,9.4349,9.5397,9.4349,9.5301,15600.0
2012-08-28 10:30:00,10.01,10.04,9.99,10.04,4000.0,9.5301,9.5587,9.5111,9.5587,4000.0
2012-08-28 11:00:00,10.04,10.14,10.04,10.14,28800.0,9.5587,9.6539,9.5587,9.6539,28800.0
2012-08-28 11:30:00,10.14,10.18,10.07,10.11,42700.0,9.6539,9.692,9.5873,9.6253,42700.0
2012-08-28 12:00:00,10.12,10.24,10.12,10.18,8300.0,9.6349,9.7491,9.6349,9.692,8300.0
2012-08-28 12:30:00,10.17,10.18,10.11,10.11,5300.0,9.6825,9.692,9.6253,9.6253,5300.0
2012-08-28 13:00:00,10.12,10.12,10.07,10.07,1100.0,9.6349,9.6349,9.5873,9.5873,1100.0
2012-08-28 13:30:00,10.08,10.15,10.08,10.13,4500.0,9.5968,9.6634,9.5968,9.6444,4500.0
2012-08-28 14:00:00,10.11,10.15,10.09,10.15,5600.0,9.6253,9.6634,9.6063,9.6634,5600.0
2012-08-28 14:30:00,10.15,10.19,10.09,10.13,17100.0,9.6634,9.7015,9.6063,9.6444,17100.0
2012-08-28 15:00:00,10.13,10.19,10.11,10.14,7500.0,9.6444,9.7015,9.6253,9.6539,7500.0
2012-08-28 15:30:00,10.14,10.14,9.98,10.04,31400.0,9.6539,9.6539,9.5016,9.5587,31400.0
2012-08-29 09:30:00,10.07,10.13,9.97,10.06,102400.0,9.5873,9.6444,9.4921,9.5777,102400.0
2012-08-29 10:00:00,10.02,10.02,9.9,10.0,37800.0,9.5397,9.5397,9.4254,9.5206,37800.0
2012-08-29 10:30:00,10.0,10.0,9.97,9.97,1500.0,9.5206,9.5206,9.4921,9.4921,1500.0
2012-08-29 11:00:00,9.98,10.01,9.95,10.0,2900.0,9.5016,9.5301,9.473,9.5206,2900.0
2012-08-29 11:30:00,10.0,10.09,9.99,10.06,24400.0,9.5206,9.6063,9.5111,9.5777,24400.0
2012-08-29 12:00:00,10.1,10.14,10.1,10.14,2300.0,9.6158,9.6539,9.6158,9.6539,2300.0
2012-08-29 12:30:00,10.14,10.15,10.12,10.13,3000.0,9.6539,9.6634,9.6349,9.6444,3000.0
2012-08-29 13:00:00,10.13,10.18,10.13,10.18,5600.0,9.6444,9.692,9.6444,9.692,5600.0
2012-08-29 13:30:00,10.19,10.21,10.12,10.12,20400.0,9.7015,9.7205,9.6349,9.6349,20400.0
2012-08-29 14:00:00,10.12,10.15,10.08,10.1,10400.0,9.6349,9.6634,9.5968,9.6158,10400.0
2012-08-29 14:30:00,10.09,10.15,10.09,10.11,3600.0,9.6063,9.6634,9.6063,9.6253,3600.0
2012-08-29 15:00:00,10.11,10.13,10.06,10.06,4900.0,9.6253,9.6444,9.5777,9.5777,4900.0
2012-08-29 15:30:00,10.07,10.08,9.93,9.95,37700.0,9.5873,9.5968,9.454,9.473,37700.0
2012-08-30 09:30:00,9.93,10.1,9.84,10.09,5700.0,9.454,9.6158,9.3683,9.6063,5700.0
2012-08-30 10:00:00,10.09,10.19,10.03,10.09,9800.0,9.6063,9.7015,9.5492,9.6063,9800.0
2012-08-30 10:30:00,10.11,10.15,10.08,10.13,11300.0,9.6253,9.6634,9.5968,9.6444,11300.0
2012-08-30 11:00:00,10.13,10.24,10.13,10.2,8000.0,9.6444,9.7491,9.6444,9.711,8000.0
2012-08-30 11:30:00,10.21,10.25,10.19,10.25,10700.0,9.7205,9.7586,9.7015,9.7586,10700.0
2012-08-30 12:00:00,10.26,10.26,10.21,10.21,3100.0,9.7682,9.7682,9.7205,9.7205,3100.0
2012-08-30 12:30:00,10.2,10.21,10.18,10.18,1900.0,9.711,9.7205,9.692,9.692,1900.0
2012-08-30 13:00:00,10.18,10.18,10.16,10.16,2000.0,9.692,9.692,9.6729,9.6729,2000.0
2012-08-30 13:30:00,10.15,10.15,10.11,10.11,2200.0,9.6634,9.6634,9.6253,9.6253,2200.0
2012-08-30 14:00:00,10.1,10.13,10.1,10.11,1700.0,9.6158,9.6444,9.6158,9.6253,1700.0
2012-08-30 14:30:00,10.11,10.11,10.09,10.09,1900.0,9.6253,9.6253,9.6063,9.6063,1900.0
2012-08-30 15:00:00,10.09,10.12,10.09,10.1,1700.0,9.6063,9.6349,9.6063,9.6158,1700.0
2012-08-30 15:30:00,10.11,10.13,10.03,10.09,33100.0,9.6253,9.6444,9.5492,9.6063,33100.0
2012-08-31 09:30:00,10.16,10.27,10.12,10.22,4100.0,9.6729,9.7777,9.6349,9.7301,4100.0
2012-08-31 10:00:00,10.2,10.21,10.16,10.18,2900.0,9.711,9.7205,9.6729,9.692,2900.0
2012-08-31 10:30:00,10.19,10.23,10.18,10.23,3400.0,9.7015,9.7396,9.692,9.7396,3400.0
2012-08-31 11:00:00,10.23,10.23,10.18,10.2,9200.0,9.7396,9.7396,9.692,9.711,9200.0
2012-08-31 11:30:00,10.18,10.2,10.18,10.18,2000.0,9.692,9.711,9.692,9.692,2000.0
2012-08-31 12:00:00,10.18,10.18,10.15,10.17,4200.0,9.692,9.692,9.6634,9.6825,4200.0
2012-08-31 12:30:00,10.16,10.2,10.16,10.2,2900.0,9.6729,9.711,9.6729,9.711,2900.0
2012-08-31 13:00:00,10.2,10.2,10.15,10.15,2700.0,9.711,9.711,9.6634,9.6634,2700.0
2012-08-31 13:30:00,10.16,10.19,10.15,10.19,3100.0,9.6729,9.7015,9.6634,9.7015,3100.0
2012-08-31 14:00:00,10.19,10.2,10.18,10.19,3800.0,9.7015,9.711,9.692,9.7015,3800.0
2012-08-31 14:30:00,10.2,10.2,10.16,10.17,1700.0,9.711,9.711,9.6729,9.6825,1700.0
2012-08-31 15:00:00,10.17,10.18,10.17,10.17,2300.0,9.6825,9.692,9.6825,9.6825,2300.0
2012-08-31 15:30:00,10.17,10.19,10.14,10.16,36000.0,9.6825,9.7015,9.6539,9.6729,36000.0
2012-09-04 09:30:00,10.19,10.19,10.07,10.07,900.0,9.7015,9.7015,9.5873,9.5873,900.0
2012-09-04 10:00:00,10.07,10.07,10.0,10.0,9100.0,9.5873,9.5873,9.5206,9.5206,9100.0
2012-09-04 10:30:00,10.0,10.07,9.98,10.07,7300.0,9.5206,9.5873,9.5016,9.5873,7300.0
2012-09-04 11:00:00,10.07,10.08,10.07,10.08,1100.0,9.5873,9.5968,9.5873,9.5968,1100.0
2012-09-04 11:30:00,10.08,10.1,10.04,10.04,5600.0,9.5968,9.6158,9.5587,9.5587,5600.0
2012-09-04 12:00:00,10.04,10.04,9.98,10.01,15100.0,9.5587,9.5587,9.5016,9.5301,15100.0
2012-09-04 12:30:00,10.02,10.06,10.02,10.06,2600.0,9.5397,9.5777,9.5397,9.5777,2600.0
2012-09-04 13:00:00,10.06,10.06,10.0,10.04,18100.0,9.5777,9.5777,9.5206,9.5587,18100.0
2012-09-04 13:30:00,10.04,10.04,10.02,10.02,6400.0,9.5587,9.5587,9.5397,9.5397,6400.0
2012-09-04 14:00:00,10.01,10.06,9.98,10.06,67200.0,9.5301,9.5777,9.5016,9.5777,67200.0
2012-09-04 14:30:00,10.06,10.08,10.02,10.04,12200.0,9.5777,9.5968,9.5397,9.5587,12200.0
2012-09-04 15:00:00,10.04,10.05,9.97,10.02,28800.0,9.5587,9.5682,9.4921,9.5397,28800.0
2012-09-04 15:30:00,10.02,10.03,9.98,10.0,54800.0,9.5397,9.5492,9.5016,9.5206,54800.0
2012-09-05 09:30:00,10.0,10.15,10.0,10.13,4700.0,9.5206,9.6634,9.5206,9.6444,4700.0
2012-09-05 10:00:00,10.15,10.2,10.13,10.18,5300.0,9.6634,9.711,9.6444,9.692,5300.0
2012-09-05 10:30:00,10.18,10.2,10.15,10.15,8200.0,9.692,9.711,9.6634,9.6634,8200.0
2012-09-05 11:00:00,10.14,10.16,10.09,10.15,14900.0,9.6539,9.6729,9.6063,9.6634,14900.0
2012-09-05 11:30:00,10.16,10.27,10.16,10.18,27100.0,9.6729,9.7777,9.6729,9.692,27100.0
2012-09-05 12:00:00,10.19,10.26,10.15,10.16,9900.0,9.7015,9.7682,9.6634,9.6729,9900.0
2012-09-05 12:30:00,10.14,10.17,10.11,10.16,8400.0,9.6539,9.6825,9.6253,9.6729,8400.0
2012-09-05 13:00:00,10.17,10.18,10.14,10.14,7200.0,9.6825,9.692,9.6539,9.6539,7200.0
2012-09-05 13:30:00,10.15,10.25,10.15,10.21,7800.0,9.6634,9.7586,9.6634,9.7205,7800.0
2012-09-05 14:00:00,10.2,10.29,10.2,10.28,12000.0,9.711,9.7967,9.711,9.7872,12000.0
2012-09-05 14:30:00,10.29,10.3,10.22,10.27,16100.0,9.7967,9.8062,9.7301,9.7777,16100.0
2012-09-05 15:00:00,10.26,10.3,10.26,10.3,14200.0,9.7682,9.8062,9.7682,9.8062,14200.0
2012-09-05 15:30:00,10.3,10.32,10.15,10.18,84900.0,9.8062,9.8253,9.6634,9.692,84900.0
2012-09-06 09:30:00,10.28,10.28,10.19,10.27,1200.0,9.7872,9.7872,9.7015,9.7777,1200.0
2012-09-06 10:00:00,10.25,10.27,10.21,10.25,12400.0,9.7586,9.7777,9.7205,9.7586,12400.0
2012-09-06 10:30:00,10.25,10.3,10.24,10.3,2400.0,9.7586,9.8062,9.7491,9.8062,2400.0
2012-09-06 11:00:00,10.31,10.33,10.27,10.28,4600.0,9.8158,9.8348,9.7777,9.7872,4600.0
2012-09-06 11:30:00,10.27,10.39,10.27,10.38,19200.0,9.7777,9.8919,9.7777,9.8824,19200.0
2012-09-06 12:00:00,10.38,10.38,10.33,10.34,7900.0,9.8824,9.8824,9.8348,9.8443,7900.0
2012-09-06 12:30:00,10.34,10.36,10.34,10.35,2600.0,9.8443,9.8634,9.8443,9.8538,2600.0
2012-09-06 13:00:00,10.35,10.35,10.34,10.35,1400.0,9.8538,9.8538,9.8443,9.8538,1400.0
2012-09-06 13:30:00,10.35,10.4,10.34,10.37,9700.0,9.8538,9.9014,9.8443,9.8729,9700.0
2012-09-06 14:00:00,10.36,10.36,10.28,10.29,5600.0,9.8634,9.8634,9.7872,9.7967,5600.0
2012-09-06 14:30:00,10.28,10.29,10.24,10.28,7200.0,9.7872,9.7967,9.7491,9.7872,7200.0
2012-09-06 15:00:00,10.27,10.27,10.2,10.26,4500.0,9.7777,9.7777,9.711,9.7682,4500.0
2012-09-06 15:30:00,10.27,10.3,10.21,10.22,22800.0,9.7777,9.8062,9.7205,9.7301,22800.0
2012-09-07 09:30:00,10.29,10.29,10.15,10.17,6400.0,9.7967,9.7967,9.6634,9.6825,6400.0
2012-09-07 10:00:00,10.18,10.31,10.18,10.25,4500.0,9.692,9.8158,9.692,9.7586,4500.0
2012-09-07 10:30:00,10.23,10.23,10.16,10.22,2800.0,9.7396,9.7396,9.6729,9.7301,2800.0
2012-09-07 11:00:00,10.22,10.25,10.15,10.16,4000.0,9.7301,9.7586,9.6634,9.6729,4000.0
2012-09-07 11:30:00,10.17,10.19,10.14,10.19,3400.0,9.6825,9.7015,9.6539,9.7015,3400.0
2012-09-07 12:00:00,10.21,10.22,10.2,10.2,3600.0,9.7205,9.7301,9.711,9.711,3600.0
2012-09-07 12:30:00,10.2,10.24,10.2,10.23,4300.0,9.711,9.7491,9.711,9.7396,4300.0
2012-09-07 13:00:00,10.22,10.24,10.13,10.14,9400.0,9.7301,9.7491,9.6444,9.6539,9400.0
2012-09-07 13:30:00,10.15,10.24,10.15,10.23,5400.0,9.6634,9.7491,9.6634,9.7396,5400.0
2012-09-07 14:00:00,10.24,10.25,10.2,10.21,4400.0,9.7491,9.7586,9.711,9.7205,4400.0
2012-09-07 14:30:00,10.2,10.24,10.2,10.24,1900.0,9.711,9.7491,9.711,9.7491,1900.0
2012-09-07 15:00:00,10.25,10.34,10.25,10.34,7500.0,9.7586,9.8443,9.7586,9.8443,7500.0
2012-09-07 15:30:00,10.33,10.34,10.14,10.23,35600.0,9.8348,9.8443,9.6539,9.7396,35600.0
2012-09-10 09:30:00,10.21,10.29,10.12,10.29,7500.0,9.7205,9.7967,9.6349,9.7967,7500.0
2012-09-10 10:00:00,10.31,10.31,10.31,10.31,200.0,9.8158,9.8158,9.8158,9.8158,200.0
2012-09-10 10:30:00,10.31,10.38,10.3,10.35,14500.0,9.8158,9.8824,9.8062,9.8538,14500.0
2012-09-10 11:00:00,10.32,10.35,10.26,10.26,6400.0,9.8253,9.8538,9.7682,9.7682,6400.0
2012-09-10 11:30:00,10.27,10.28,10.24,10.24,19000.0,9.7777,9.7872,9.7491,9.7491,19000.0
2012-09-10 12:00:00,10.22,10.32,10.22,10.32,5100.0,9.7301,9.8253,9.7301,9.8253,5100.0
2012-09-10 12:30:00,10.31,10.39,10.31,10.38,5200.0,9.8158,9.8919,9.8158,9.8824,5200.0
2012-09-10 13:00:00,10.39,10.39,10.35,10.39,5500.0,9.8919,9.8919,9.8538,9.8919,5500.0
2012-09-10 13:30:00,10.39,10.39,10.33,10.34,4900.0,9.8919,9.8919,9.8348,9.8443,4900.0
2012-09-10 14:00:00,10.34,10.35,10.33,10.34,7500.0,9.8443,9.8538,9.8348,9.8443,7500.0
2012-09-10 14:30:00,10.35,10.36,10.34,10.36,500.0,9.8538,9.8634,9.8443,9.8634,500.0
2012-09-10 15:00:00,10.34,10.38,10.32,10.37,3600.0,9.8443,9.8824,9.8253,9.8729,3600.0
2012-09-10 15:30:00,10.36,10.37,10.27,10.29,27500.0,9.8634,9.8729,9.7777,9.7967,27500.0
2012-09-11 09:30:00,10.33,10.44,10.32,10.4,15500.0,9.8348,9.9395,9.8253,9.9014,15500.0
2012-09-11 10:00:00,10.4,10.4,10.37,10.38,2200.0,9.9014,9.9014,9.8729,9.8824,2200.0
2012-09-11 10:30:00,10.38,10.39,10.36,10.36,1300.0,9.8824,9.8919,9.8634,9.8634,1300.0
2012-09-11 11:00:00,10.38,10.38,10.35,10.38,3000.0,9.8824,9.8824,9.8538,9.8824,3000.0
2012-09-11 11:30:00,10.38,10.39,10.37,10.38,1700.0,9.8824,9.8919,9.8729,9.8824,1700.0
2012-09-11 12:00:00,10.37,10.37,10.2,10.28,20200.0,9.8729,9.8729,9.711,9.7872,20200.0
2012-09-11 12:30:00,10.28,10.35,10.28,10.35,1600.0,9.7872,9.8538,9.7872,9.8538,1600.0
2012-09-11 13:00:00,10.34,10.4,10.34,10.34,15200.0,9.8443,9.9014,9.8443,9.8443,15200.0
2012-09-11 13:30:00,10.35,10.35,10.33,10.33,1800.0,9.8538,9.8538,9.8348,9.8348,1800.0
2012-09-11 14:00:00,10.33,10.34,10.3,10.34,6900.0,9.8348,9.8443,9.8062,9.8443,6900.0
2012-09-11 14:30:00,10.34,10.34,10.3,10.31,5500.0,9.8443,9.8443,9.8062,9.8158,5500.0
2012-09-11 15:00:00,10.32,10.32,10.29,10.31,12000.0,9.8253,9.8253,9.7967,9.8158,12000.0
2012-09-11 15:30:00,10.31,10.34,10.29,10.33,27800.0,9.8158,9.8443,9.7967,9.8348,27800.0
2012-09-12 09:30:00,10.37,10.39,10.33,10.36,1900.0,9.8729,9.8919,9.8348,9.8634,1900.0
2012-09-12 10:00:00,10.38,10.42,10.38,10.42,1400.0,9.8824,9.9205,9.8824,9.9205,1400.0
2012-09-12 10:30:00,10.42,10.44,10.37,10.38,7400.0,9.9205,9.9395,9.8729,9.8824,7400.0
2012-09-12 11:00:00,10.39,10.44,10.39,10.44,6700.0,9.8919,9.9395,9.8919,9.9395,6700.0
2012-09-12 11:30:00,10.44,10.5,10.44,10.47,31300.0,9.9395,9.9966,9.9395,9.9681,31300.0
2012-09-12 12:00:00,10.49,10.49,10.44,10.44,3400.0,9.9871,9.9871,9.9395,9.9395,3400.0
2012-09-12 12:30:00,10.44,10.46,10.44,10.46,1700.0,9.9395,9.9586,9.9395,9.9586,1700.0
2012-09-12 13:00:00,10.46,10.48,10.46,10.48,2500.0,9.9586,9.9776,9.9586,9.9776,2500.0
2012-09-12 13:30:00,10.47,10.47,10.33,10.45,13300.0,9.9681,9.9681,9.8348,9.949,13300.0
2012-09-12 14:00:00,10.47,10.49,10.35,10.4,11700.0,9.9681,9.9871,9.8538,9.9014,11700.0
2012-09-12 14:30:00,10.4,10.4,10.28,10.4,9500.0,9.9014,9.9014,9.7872,9.9014,9500.0
2012-09-12 15:00:00,10.4,10.45,10.3,10.36,12900.0,9.9014,9.949,9.8062,9.8634,12900.0
2012-09-12 15:30:00,10.35,10.37,10.26,10.3,49200.0,9.8538,9.8729,9.7682,9.8062,49200.0
2012-09-13 09:30:00,10.32,10.43,10.28,10.32,50100.0,9.8253,9.93,9.7872,9.8253,50100.0
2012-09-13 10:00:00,10.33,10.33,10.23,10.25,4500.0,9.8348,9.8348,9.7396,9.7586,4500.0
2012-09-13 10:30:00,10.24,10.29,10.15,10.29,12700.0,9.7491,9.7967,9.6634,9.7967,12700.0
2012-09-13 11:00:00,10.3,10.42,10.3,10.36,19800.0,9.8062,9.9205,9.8062,9.8634,19800.0
2012-09-13 11:30:00,10.36,10.38,10.13,10.25,35900.0,9.8634,9.8824,9.6444,9.7586,35900.0
2012-09-13 12:00:00,10.22,10.23,10.14,10.14,4300.0,9.7301,9.7396,9.6539,9.6539,4300.0
2012-09-13 12:30:00,10.18,10.28,10.16,10.28,8400.0,9.692,9.7872,9.6729,9.7872,8400.0
2012-09-13 13:00:00,10.3,10.39,10.3,10.37,12300.0,9.8062,9.8919,9.8062,9.8729,12300.0
2012-09-13 13:30:00,10.38,10.4,10.33,10.35,9800.0,9.8824,9.9014,9.8348,9.8538,9800.0
2012-09-13 14:00:00,10.34,10.36,10.3,10.36,8000.0,9.8443,9.8634,9.8062,9.8634,8000.0
2012-09-13 14:30:00,10.38,10.38,10.17,10.28,11000.0,9.8824,9.8824,9.6825,9.7872,11000.0
2012-09-13 15:00:00,10.27,10.37,10.27,10.36,18200.0,9.7777,9.8729,9.7777,9.8634,18200.0
2012-09-13 15:30:00,10.38,10.38,10.25,10.28,22100.0,9.8824,9.8824,9.7586,9.7872,22100.0
2012-09-14 09:30:00,10.29,10.58,10.29,10.55,18200.0,9.7967,10.0728,9.7967,10.0443,18200.0
2012-09-14 10:00:00,10.54,10.59,10.47,10.55,64600.0,10.0347,10.0823,9.9681,10.0443,64600.0
2012-09-14 10:30:00,10.54,10.55,10.44,10.51,22300.0,10.0347,10.0443,9.9395,10.0062,22300.0
2012-09-14 11:00:00,10.52,10.52,10.46,10.47,6600.0,10.0157,10.0157,9.9586,9.9681,6600.0
2012-09-14 11:30:00,10.47,10.5,10.35,10.35,6100.0,9.9681,9.9966,9.8538,9.8538,6100.0
2012-09-14 12:00:00,10.35,10.47,10.35,10.46,3500.0,9.8538,9.9681,9.8538,9.9586,3500.0
2012-09-14 12:30:00,10.48,10.51,10.48,10.49,5000.0,9.9776,10.0062,9.9776,9.9871,5000.0
2012-09-14 13:00:00,10.49,10.52,10.45,10.48,8800.0,9.9871,10.0157,9.949,9.9776,8800.0
2012-09-14 13:30:00,10.49,10.59,10.44,10.56,31000.0,9.9871,10.0823,9.9395,10.0538,31000.0
2012-09-14 14:00:00,10.56,10.57,10.53,10.54,18500.0,10.0538,10.0633,10.0252,10.0347,18500.0
2012-09-14 14:30:00,10.54,10.54,10.44,10.5,17600.0,10.0347,10.0347,9.9395,9.9966,17600.0
2012-09-14 15:00:00,10.5,10.55,10.49,10.52,37100.0,9.9966,10.0443,9.9871,10.0157,37100.0
2012-09-14 15:30:00,10.52,10.58,10.46,10.47,77600.0,10.0157,10.0728,9.9586,9.9681,77600.0
2012-09-17 09:30:00,10.48,10.56,10.38,10.5,17600.0,9.9776,10.0538,9.8824,9.9966,17600.0
2012-09-17 10:00:00,10.5,10.5,10.38,10.4,16300.0,9.9966,9.9966,9.8824,9.9014,16300.0
2012-09-17 10:30:00,10.41,10.42,10.34,10.37,8500.0,9.911,9.9205,9.8443,9.8729,8500.0
2012-09-17 11:00:00,10.33,10.42,10.33,10.42,7100.0,9.8348,9.9205,9.8348,9.9205,7100.0
2012-09-17 11:30:00,10.42,10.52,10.42,10.5,8000.0,9.9205,10.0157,9.9205,9.9966,8000.0
2012-09-17 12:00:00,10.5,10.52,10.45,10.5,8600.0,9.9966,10.0157,9.949,9.9966,8600.0
2012-09-17 12:30:00,10.51,10.51,10.4,10.46,15800.0,10.0062,10.0062,9.9014,9.9586,15800.0
2012-09-17 13:00:00,10.46,10.5,10.45,10.47,5100.0,9.9586,9.9966,9.949,9.9681,5100.0
2012-09-17 13:30:00,10.47,10.5,10.44,10.44,11000.0,9.9681,9.9966,9.9395,9.9395,11000.0
2012-09-17 14:00:00,10.45,10.46,10.39,10.39,9900.0,9.949,9.9586,9.8919,9.8919,9900.0
2012-09-17 14:30:00,10.4,10.5,10.39,10.5,13200.0,9.9014,9.9966,9.8919,9.9966,13200.0
2012-09-17 15:00:00,10.5,10.52,10.45,10.47,10400.0,9.9966,10.0157,9.949,9.9681,10400.0
2012-09-17 15:30:00,10.47,10.52,10.46,10.5,43200.0,9.9681,10.0157,9.9586,9.9966,43200.0
2012-09-18 09:30:00,10.45,10.55,10.44,10.5,7700.0,9.949,10.0443,9.9395,9.9966,7700.0
2012-09-18 10:00:00,10.48,10.5,10.45,10.45,3600.0,9.9776,9.9966,9.949,9.949,3600.0
2012-09-18 10:30:00,10.46,10.47,10.4,10.43,3500.0,9.9586,9.9681,9.9014,9.93,3500.0
2012-09-18 11:00:00,10.44,10.47,10.44,10.45,2400.0,9.9395,9.9681,9.9395,9.949,2400.0
2012-09-18 11:30:00,10.44,10.44,10.41,10.41,1500.0,9.9395,9.9395,9.911,9.911,1500.0
2012-09-18 12:00:00,10.38,10.38,10.22,10.33,9300.0,9.8824,9.8824,9.7301,9.8348,9300.0
2012-09-18 12:30:00,10.33,10.34,10.33,10.34,1100.0,9.8348,9.8443,9.8348,9.8443,1100.0
2012-09-18 13:00:00,10.34,10.34,10.31,10.31,1600.0,9.8443,9.8443,9.8158,9.8158,1600.0
2012-09-18 13:30:00,10.3,10.3,10.29,10.29,600.0,9.8062,9.8062,9.7967,9.7967,600.0
2012-09-18 14:00:00,10.27,10.35,10.26,10.32,29800.0,9.7777,9.8538,9.7682,9.8253,29800.0
2012-09-18 14:30:00,10.34,10.45,10.34,10.42,10700.0,9.8443,9.949,9.8443,9.9205,10700.0
2012-09-18 15:00:00,10.44,10.5,10.39,10.4,53100.0,9.9395,9.9966,9.8919,9.9014,53100.0
2012-09-18 15:30:00,10.4,10.47,10.35,10.46,60400.0,9.9014,9.9681,9.8538,9.9586,60400.0
2012-09-19 09:30:00,10.41,10.5,10.41,10.49,11400.0,9.911,9.9966,9.911,9.9871,11400.0
2012-09-19 10:00:00,10.49,10.5,10.47,10.48,7400.0,9.9871,9.9966,9.9681,9.9776,7400.0
2012-09-19 10:30:00,10.45,10.46,10.42,10.42,500.0,9.949,9.9586,9.9205,9.9205,500.0
2012-09-19 11:00:00,10.45,10.51,10.45,10.48,12100.0,9.949,10.0062,9.949,9.9776,12100.0
2012-09-19 11:30:00,10.48,10.49,10.46,10.49,2500.0,9.9776,9.9871,9.9586,9.9871,2500.0
2012-09-19 12:00:00,10.49,10.51,10.47,10.5,5300.0,9.9871,10.0062,9.9681,9.9966,5300.0
2012-09-19 12:30:00,10.49,10.52,10.44,10.48,25100.0,9.9871,10.0157,9.9395,9.9776,25100.0
2012-09-19 13:00:00,10.48,10.48,10.38,10.4,18600.0,9.9776,9.9776,9.8824,9.9014,18600.0
2012-09-19 13:30:00,10.42,10.5,10.42,10.46,4500.0,9.9205,9.9966,9.9205,9.9586,4500.0
2012-09-19 14:00:00,10.48,10.51,10.39,10.45,25900.0,9.9776,10.0062,9.8919,9.949,25900.0
2012-09-19 14:30:00,10.44,10.51,10.44,10.51,12500.0,9.9395,10.0062,9.9395,10.0062,12500.0
2012-09-19 15:00:00,10.5,10.51,10.45,10.48,17100.0,9.9966,10.0062,9.949,9.9776,17100.0
2012-09-19 15:30:00,10.47,10.51,10.42,10.46,42800.0,9.9681,10.0062,9.9205,9.9586,42800.0
2012-09-20 09:30:00,10.43,10.5,10.41,10.46,20900.0,9.93,9.9966,9.911,9.9586,20900.0
2012-09-20 10:00:00,10.46,10.5,10.43,10.46,13600.0,9.9586,9.9966,9.93,9.9586,13600.0
2012-09-20 10:30:00,10.46,10.49,10.45,10.47,11500.0,9.9586,9.9871,9.949,9.9681,11500.0
2012-09-20 11:00:00,10.46,10.47,10.44,10.46,6700.0,9.9586,9.9681,9.9395,9.9586,6700.0
2012-09-20 11:30:00,10.46,10.49,10.44,10.46,17700.0,9.9586,9.9871,9.9395,9.9586,17700.0
2012-09-20 12:00:00,10.47,10.5,10.47,10.5,5600.0,9.9681,9.9966,9.9681,9.9966,5600.0
2012-09-20 12:30:00,10.5,10.53,10.49,10.5,13800.0,9.9966,10.0252,9.9871,9.9966,13800.0
2012-09-20 13:00:00,10.5,10.51,10.49,10.5,9700.0,9.9966,10.0062,9.9871,9.9966,9700.0
2012-09-20 13:30:00,10.5,10.51,10.5,10.5,12500.0,9.9966,10.0062,9.9966,9.9966,12500.0
2012-09-20 14:00:00,10.5,10.51,10.49,10.5,8200.0,9.9966,10.0062,9.9871,9.9966,8200.0
2012-09-20 14:30:00,10.51,10.51,10.46,10.47,49100.0,10.0062,10.0062,9.9586,9.9681,49100.0
2012-09-20 15:00:00,10.47,10.5,10.44,10.5,20100.0,9.9681,9.9966,9.9395,9.9966,20100.0
2012-09-20 15:30:00,10.5,10.57,10.47,10.5,74700.0,9.9966,10.0633,9.9681,9.9966,74700.0
2012-09-21 09:30:00,10.61,10.64,10.43,10.49,33700.0,10.1014,10.1299,9.93,9.9871,33700.0
2012-09-21 10:00:00,10.49,10.5,10.38,10.42,6800.0,9.9871,9.9966,9.8824,9.9205,6800.0
2012-09-21 10:30:00,10.44,10.45,10.39,10.42,9100.0,9.9395,9.949,9.8919,9.9205,9100.0
2012-09-21 11:00:00,10.42,10.42,10.36,10.41,5300.0,9.9205,9.9205,9.8634,9.911,5300.0
2012-09-21 11:30:00,10.41,10.46,10.34,10.46,5900.0,9.911,9.9586,9.8443,9.9586,5900.0
2012-09-21 12:00:00,10.45,10.47,10.41,10.43,4700.0,9.949,9.9681,9.911,9.93,4700.0
2012-09-21 12:30:00,10.45,10.46,10.43,10.44,2000.0,9.949,9.9586,9.93,9.9395,2000.0
2012-09-21 13:00:00,10.45,10.5,10.44,10.46,5800.0,9.949,9.9966,9.9395,9.9586,5800.0
2012-09-21 13:30:00,10.47,10.51,10.46,10.47,10400.0,9.9681,10.0062,9.9586,9.9681,10400.0
2012-09-21 14:00:00,10.46,10.47,10.42,10.44,31400.0,9.9586,9.9681,9.9205,9.9395,31400.0
2012-09-21 14:30:00,10.44,10.5,10.41,10.5,10000.0,9.9395,9.9966,9.911,9.9966,10000.0
2012-09-21 15:00:00,10.49,10.49,10.4,10.44,5300.0,9.9871,9.9871,9.9014,9.9395,5300.0
2012-09-21 15:30:00,10.45,10.49,10.35,10.45,46300.0,9.949,9.9871,9.8538,9.949,46300.0
2012-09-24 09:30:00,10.38,10.49,10.38,10.48,1600.0,9.8824,9.9871,9.8824,9.9776,1600.0
2012-09-24 10:00:00,10.48,10.5,10.45,10.45,4600.0,9.9776,9.9966,9.949,9.949,4600.0
2012-09-24 10:30:00,10.46,10.47,10.43,10.47,1300.0,9.9586,9.9681,9.93,9.9681,1300.0
2012-09-24 11:00:00,10.49,10.49,10.44,10.44,2800.0,9.9871,9.9871,9.9395,9.9395,2800.0
2012-09-24 11:30:00,10.43,10.44,10.38,10.43,3200.0,9.93,9.9395,9.8824,9.93,3200.0
2012-09-24 12:00:00,10.46,10.46,10.4,10.4,2000.0,9.9586,9.9586,9.9014,9.9014,2000.0
2012-09-24 12:30:00,10.4,10.41,10.35,10.35,3000.0,9.9014,9.911,9.8538,9.8538,3000.0
2012-09-24 13:00:00,10.33,10.38,10.33,10.38,2700.0,9.8348,9.8824,9.8348,9.8824,2700.0
2012-09-24 13:30:00,10.38,10.4,10.38,10.4,1200.0,9.8824,9.9014,9.8824,9.9014,1200.0
2012-09-24 14:00:00,10.4,10.44,10.39,10.43,4500.0,9.9014,9.9395,9.8919,9.93,4500.0
2012-09-24 14:30:00,10.43,10.45,10.38,10.41,10500.0,9.93,9.949,9.8824,9.911,10500.0
2012-09-24 15:00:00,10.41,10.42,10.31,10.37,15200.0,9.911,9.9205,9.8158,9.8729,15200.0
2012-09-24 15:30:00,10.38,10.39,10.35,10.36,12500.0,9.8824,9.8919,9.8538,9.8634,12500.0
2012-09-25 09:30:00,10.38,10.46,10.36,10.36,1800.0,9.8824,9.9586,9.8634,9.8634,1800.0
2012-09-25 10:00:00,10.36,10.45,10.36,10.42,3200.0,9.8634,9.949,9.8634,9.9205,3200.0
2012-09-25 10:30:00,10.4,10.4,10.35,10.37,2800.0,9.9014,9.9014,9.8538,9.8729,2800.0
2012-09-25 11:00:00,10.37,10.39,10.27,10.28,14900.0,9.8729,9.8919,9.7777,9.7872,14900.0
2012-09-25 11:30:00,10.28,10.33,10.28,10.3,5900.0,9.7872,9.8348,9.7872,9.8062,5900.0
2012-09-25 12:00:00,10.3,10.31,10.21,10.21,7500.0,9.8062,9.8158,9.7205,9.7205,7500.0
2012-09-25 12:30:00,10.22,10.22,10.1,10.15,7500.0,9.7301,9.7301,9.6158,9.6634,7500.0
2012-09-25 13:00:00,10.15,10.22,10.02,10.22,15700.0,9.6634,9.7301,9.5397,9.7301,15700.0
2012-09-25 13:30:00,10.21,10.22,10.07,10.14,10800.0,9.7205,9.7301,9.5873,9.6539,10800.0
2012-09-25 14:00:00,10.13,10.14,10.09,10.09,2300.0,9.6444,9.6539,9.6063,9.6063,2300.0
2012-09-25 14:30:00,10.09,10.2,10.08,10.2,6100.0,9.6063,9.711,9.5968,9.711,6100.0
2012-09-25 15:00:00,10.2,10.2,10.06,10.09,7200.0,9.711,9.711,9.5777,9.6063,7200.0
2012-09-25 15:30:00,10.09,10.11,10.09,10.09,10800.0,9.6063,9.6253,9.6063,9.6063,10800.0
2012-09-26 09:30:00,10.08,10.2,10.08,10.16,18600.0,9.5968,9.711,9.5968,9.6729,18600.0
2012-09-26 10:00:00,10.17,10.19,10.05,10.05,4100.0,9.6825,9.7015,9.5682,9.5682,4100.0
2012-09-26 10:30:00,10.05,10.05,9.96,10.0,26200.0,9.5682,9.5682,9.4825,9.5206,26200.0
2012-09-26 11:00:00,10.01,10.09,10.01,10.09,2800.0,9.5301,9.6063,9.5301,9.6063,2800.0
2012-09-26 11:30:00,10.08,10.08,10.07,10.07,1100.0,9.5968,9.5968,9.5873,9.5873,1100.0
2012-09-26 12:00:00,10.09,10.2,10.09,10.12,11200.0,9.6063,9.711,9.6063,9.6349,11200.0
2012-09-26 12:30:00,10.12,10.13,10.12,10.13,1000.0,9.6349,9.6444,9.6349,9.6444,1000.0
2012-09-26 13:00:00,10.13,10.13,10.0,10.06,10300.0,9.6444,9.6444,9.5206,9.5777,10300.0
2012-09-26 13:30:00,10.06,10.09,10.05,10.05,3300.0,9.5777,9.6063,9.5682,9.5682,3300.0
2012-09-26 14:00:00,10.04,10.05,10.0,10.05,13400.0,9.5587,9.5682,9.5206,9.5682,13400.0
2012-09-26 14:30:00,10.07,10.07,10.0,10.02,3700.0,9.5873,9.5873,9.5206,9.5397,3700.0
2012-09-26 15:00:00,10.02,10.09,10.01,10.09,15400.0,9.5397,9.6063,9.5301,9.6063,15400.0
2012-09-26 15:30:00,10.09,10.09,10.04,10.07,8700.0,9.6063,9.6063,9.5587,9.5873,8700.0
2012-09-27 09:30:00,10.16,10.29,10.16,10.28,5000.0,9.6729,9.7967,9.6729,9.7872,5000.0
2012-09-27 10:00:00,10.29,10.35,10.2,10.35,11700.0,9.7967,9.8538,9.711,9.8538,11700.0
2012-09-27 10:30:00,10.37,10.38,10.32,10.34,5300.0,9.8729,9.8824,9.8253,9.8443,5300.0
2012-09-27 11:00:00,10.34,10.35,10.34,10.35,800.0,9.8443,9.8538,9.8443,9.8538,800.0
2012-09-27 11:30:00,10.35,10.43,10.35,10.43,6400.0,9.8538,9.93,9.8538,9.93,6400.0
2012-09-27 12:00:00,10.46,10.49,10.39,10.47,9400.0,9.9586,9.9871,9.8919,9.9681,9400.0
2012-09-27 12:30:00,10.47,10.47,10.39,10.39,9400.0,9.9681,9.9681,9.8919,9.8919,9400.0
2012-09-27 13:00:00,10.36,10.37,10.28,10.33,4900.0,9.8634,9.8729,9.7872,9.8348,4900.0
2012-09-27 13:30:00,10.33,10.42,10.33,10.41,6100.0,9.8348,9.9205,9.8348,9.911,6100.0
2012-09-27 14:00:00,10.41,10.45,10.38,10.4,7400.0,9.911,9.949,9.8824,9.9014,7400.0
2012-09-27 14:30:00,10.39,10.4,10.33,10.35,13300.0,9.8919,9.9014,9.8348,9.8538,13300.0
2012-09-27 15:00:00,10.35,10.5,10.34,10.46,60700.0,9.8538,9.9966,9.8443,9.9586,60700.0
2012-09-27 15:30:00,10.45,10.48,10.35,10.38,56200.0,9.949,9.9776,9.8538,9.8824,56200.0
2012-09-28 09:30:00,10.35,10.4,10.32,10.36,10200.0,9.8538,9.9014,9.8253,9.8634,10200.0
2012-09-28 10:00:00,10.36,10.39,10.36,10.38,1700.0,9.8634,9.8919,9.8634,9.8824,1700.0
2012-09-28 10:30:00,10.39,10.45,10.38,10.39,7300.0,9.8919,9.949,9.8824,9.8919,7300.0
2012-09-28 11:00:00,10.41,10.42,10.4,10.4,900.0,9.911,9.9205,9.9014,9.9014,900.0
2012-09-28 11:30:00,10.41,10.43,10.36,10.36,5200.0,9.911,9.93,9.8634,9.8634,5200.0
2012-09-28 12:00:00,10.35,10.38,10.33,10.37,5500.0,9.8538,9.8824,9.8348,9.8729,5500.0
2012-09-28 12:30:00,10.38,10.39,10.37,10.39,2100.0,9.8824,9.8919,9.8729,9.8919,2100.0
2012-09-28 13:00:00,10.39,10.4,10.26,10.34,34600.0,9.8919,9.9014,9.7682,9.8443,34600.0
2012-09-28 13:30:00,10.33,10.4,10.26,10.39,7700.0,9.8348,9.9014,9.7682,9.8919,7700.0
2012-09-28 14:00:00,10.39,10.45,10.39,10.45,8600.0,9.8919,9.949,9.8919,9.949,8600.0
2012-09-28 14:30:00,10.45,10.5,10.4,10.41,15000.0,9.949,9.9966,9.9014,9.911,15000.0
2012-09-28 15:00:00,10.41,10.41,10.31,10.34,16000.0,9.911,9.911,9.8158,9.8443,16000.0
2012-09-28 15:30:00,10.33,10.43,10.32,10.42,49900.0,9.8348,9.93,9.8253,9.9205,49900.0
2012-10-01 09:30:00,10.49,10.49,10.41,10.43,3500.0,9.9871,9.9871,9.911,9.93,3500.0
2012-10-01 10:00:00,10.45,10.5,10.44,10.44,5500.0,9.949,9.9966,9.9395,9.9395,5500.0
2012-10-01 10:30:00,10.44,10.48,10.41,10.45,30700.0,9.9395,9.9776,9.911,9.949,30700.0
2012-10-01 11:00:00,10.45,10.47,10.44,10.46,10300.0,9.949,9.9681,9.9395,9.9586,10300.0
2012-10-01 11:30:00,10.44,10.44,10.38,10.4,15300.0,9.9395,9.9395,9.8824,9.9014,15300.0
2012-10-01 12:00:00,10.4,10.47,10.4,10.45,5000.0,9.9014,9.9681,9.9014,9.949,5000.0
2012-10-01 12:30:00,10.45,10.45,10.4,10.44,5800.0,9.949,9.949,9.9014,9.9395,5800.0
2012-10-01 13:00:00,10.44,10.46,10.4,10.44,15500.0,9.9395,9.9586,9.9014,9.9395,15500.0
2012-10-01 13:30:00,10.44,10.44,10.42,10.42,4000.0,9.9395,9.9395,9.9205,9.9205,4000.0
2012-10-01 14:00:00,10.43,10.46,10.43,10.45,6600.0,9.93,9.9586,9.93,9.949,6600.0
2012-10-01 14:30:00,10.45,10.45,10.42,10.43,9700.0,9.949,9.949,9.9205,9.93,9700.0
2012-10-01 15:00:00,10.43,10.45,10.42,10.43,30200.0,9.93,9.949,9.9205,9.93,30200.0
2012-10-01 15:30:00,10.43,10.46,10.39,10.43,31400.0,9.93,9.9586,9.8919,9.93,31400.0
2012-10-02 09:30:00,10.47,10.47,10.38,10.38,1000.0,9.9681,9.9681,9.8824,9.8824,1000.0
2012-10-02 10:00:00,10.39,10.4,10.37,10.38,700.0,9.8919,9.9014,9.8729,9.8824,700.0
2012-10-02 10:30:00,10.39,10.41,10.3,10.32,6900.0,9.8919,9.911,9.8062,9.8253,6900.0
2012-10-02 11:00:00,10.31,10.31,10.25,10.28,3700.0,9.8158,9.8158,9.7586,9.7872,3700.0
2012-10-02 11:30:00,10.28,10.28,10.19,10.23,8300.0,9.7872,9.7872,9.7015,9.7396,8300.0
2012-10-02 12:00:00,10.23,10.23,10.2,10.2,1400.0,9.7396,9.7396,9.711,9.711,1400.0
2012-10-02 12:30:00,10.2,10.2,10.15,10.15,3600.0,9.711,9.711,9.6634,9.6634,3600.0
2012-10-02 13:00:00,10.14,10.18,10.14,10.18,2100.0,9.6539,9.692,9.6539,9.692,2100.0
2012-10-02 13:30:00,10.18,10.21,10.18,10.2,400.0,9.692,9.7205,9.692,9.711,400.0
2012-10-02 14:00:00,10.2,10.26,10.19,10.26,1600.0,9.711,9.7682,9.7015,9.7682,1600.0
2012-10-02 14:30:00,10.22,10.22,10.22,10.22,200.0,9.7301,9.7301,9.7301,9.7301,200.0
2012-10-02 15:00:00,10.24,10.24,10.23,10.23,800.0,9.7491,9.7491,9.7396,9.7396,800.0
2012-10-02 15:30:00,10.23,10.26,10.21,10.25,33700.0,9.7396,9.7682,9.7205,9.7586,33700.0
2012-10-03 09:30:00,10.2,10.21,10.12,10.14,8700.0,9.711,9.7205,9.6349,9.6539,8700.0
2012-10-03 10:00:00,10.13,10.2,10.09,10.16,10300.0,9.6444,9.711,9.6063,9.6729,10300.0
2012-10-03 10:30:00,10.15,10.15,9.97,9.97,10000.0,9.6634,9.6634,9.4921,9.4921,10000.0
2012-10-03 11:00:00,9.97,9.98,9.92,9.96,4100.0,9.4921,9.5016,9.4445,9.4825,4100.0
2012-10-03 11:30:00,9.97,9.97,9.91,9.96,22800.0,9.4921,9.4921,9.4349,9.4825,22800.0
2012-10-03 12:00:00,9.95,9.97,9.93,9.95,2300.0,9.473,9.4921,9.454,9.473,2300.0
2012-10-03 12:30:00,9.94,10.07,9.94,10.0,10400.0,9.4635,9.5873,9.4635,9.5206,10400.0
2012-10-03 13:00:00,10.03,10.03,10.0,10.03,2400.0,9.5492,9.5492,9.5206,9.5492,2400.0
2012-10-03 13:30:00,10.02,10.06,9.93,9.97,25400.0,9.5397,9.5777,9.454,9.4921,25400.0
2012-10-03 14:00:00,9.97,10.02,9.97,9.99,10000.0,9.4921,9.5397,9.4921,9.5111,10000.0
2012-10-03 14:30:00,10.0,10.0,9.95,9.96,4100.0,9.5206,9.5206,9.473,9.4825,4100.0
2012-10-03 15:00:00,9.95,9.96,9.92,9.92,11600.0,9.473,9.4825,9.4445,9.4445,11600.0
2012-10-03 15:30:00,9.92,9.93,9.9,9.9,22700.0,9.4445,9.454,9.4254,9.4254,22700.0
2012-10-04 09:30:00,9.95,10.02,9.81,9.83,14500.0,9.473,9.5397,9.3397,9.3588,14500.0
2012-10-04 10:00:00,9.82,9.88,9.8,9.84,6600.0,9.3492,9.4064,9.3302,9.3683,6600.0
2012-10-04 10:30:00,9.86,9.86,9.74,9.74,7900.0,9.3873,9.3873,9.2731,9.2731,7900.0
2012-10-04 11:00:00,9.77,9.85,9.77,9.8,3300.0,9.3016,9.3778,9.3016,9.3302,3300.0
2012-10-04 11:30:00,9.84,9.86,9.84,9.86,1900.0,9.3683,9.3873,9.3683,9.3873,1900.0
2012-10-04 12:00:00,9.84,9.86,9.84,9.86,600.0,9.3683,9.3873,9.3683,9.3873,600.0
2012-10-04 12:30:00,9.87,9.97,9.87,9.95,7400.0,9.3968,9.4921,9.3968,9.473,7400.0
2012-10-04 13:00:00,9.95,10.0,9.92,10.0,4300.0,9.473,9.5206,9.4445,9.5206,4300.0
2012-10-04 13:30:00,9.97,10.0,9.96,10.0,3700.0,9.4921,9.5206,9.4825,9.5206,3700.0
2012-10-04 14:00:00,9.99,10.0,9.93,9.99,3800.0,9.5111,9.5206,9.454,9.5111,3800.0
2012-10-04 14:30:00,9.99,10.0,9.98,10.0,1300.0,9.5111,9.5206,9.5016,9.5206,1300.0
2012-10-04 15:00:00,10.0,10.1,9.99,10.02,27900.0,9.5206,9.6158,9.5111,9.5397,27900.0
2012-10-04 15:30:00,10.01,10.09,9.97,10.0,45600.0,9.5301,9.6063,9.4921,9.5206,45600.0
2012-10-05 09:30:00,10.1,10.1,9.96,9.98,6400.0,9.6158,9.6158,9.4825,9.5016,6400.0
2012-10-05 10:00:00,9.96,10.08,9.96,10.03,3200.0,9.4825,9.5968,9.4825,9.5492,3200.0
2012-10-05 10:30:00,10.03,10.04,10.0,10.03,1100.0,9.5492,9.5587,9.5206,9.5492,1100.0
2012-10-05 11:00:00,10.0,10.04,10.0,10.0,2400.0,9.5206,9.5587,9.5206,9.5206,2400.0
2012-10-05 11:30:00,10.02,10.04,9.82,9.82,20200.0,9.5397,9.5587,9.3492,9.3492,20200.0
2012-10-05 12:00:00,9.83,9.83,9.83,9.83,400.0,9.3588,9.3588,9.3588,9.3588,400.0
2012-10-05 12:30:00,9.83,9.87,9.83,9.87,300.0,9.3588,9.3968,9.3588,9.3968,300.0
2012-10-05 13:00:00,9.87,9.91,9.83,9.83,1200.0,9.3968,9.4349,9.3588,9.3588,1200.0
2012-10-05 13:30:00,9.82,9.82,9.75,9.75,2400.0,9.3492,9.3492,9.2826,9.2826,2400.0
2012-10-05 14:00:00,9.75,9.91,9.75,9.89,5000.0,9.2826,9.4349,9.2826,9.4159,5000.0
2012-10-05 14:30:00,9.91,9.91,9.83,9.84,3000.0,9.4349,9.4349,9.3588,9.3683,3000.0
2012-10-05 15:00:00,9.87,9.87,9.79,9.86,8900.0,9.3968,9.3968,9.3207,9.3873,8900.0
2012-10-05 15:30:00,9.84,9.86,9.79,9.79,14000.0,9.3683,9.3873,9.3207,9.3207,14000.0
2012-10-08 09:30:00,9.77,9.77,9.53,9.6,14700.0,9.3016,9.3016,9.0731,9.1398,14700.0
2012-10-08 10:00:00,9.54,9.55,9.5,9.54,10600.0,9.0827,9.0922,9.0446,9.0827,10600.0
2012-10-08 10:30:00,9.51,9.57,9.44,9.5,20000.0,9.0541,9.1112,8.9875,9.0446,20000.0
2012-10-08 11:00:00,9.49,9.49,9.43,9.43,3600.0,9.0351,9.0351,8.9779,8.9779,3600.0
2012-10-08 11:30:00,9.41,9.42,9.4,9.42,2700.0,8.9589,8.9684,8.9494,8.9684,2700.0
2012-10-08 12:00:00,9.42,9.45,9.42,9.45,2000.0,8.9684,8.997,8.9684,8.997,2000.0
2012-10-08 12:30:00,9.46,9.52,9.46,9.51,3900.0,9.0065,9.0636,9.0065,9.0541,3900.0
2012-10-08 13:00:00,9.55,9.55,9.52,9.52,700.0,9.0922,9.0922,9.0636,9.0636,700.0
2012-10-08 13:30:00,9.52,9.53,9.52,9.53,500.0,9.0636,9.0731,9.0636,9.0731,500.0
2012-10-08 14:00:00,9.52,9.56,9.52,9.55,1000.0,9.0636,9.1017,9.0636,9.0922,1000.0
2012-10-08 14:30:00,9.55,9.55,9.51,9.51,4500.0,9.0922,9.0922,9.0541,9.0541,4500.0
2012-10-08 15:00:00,9.52,9.68,9.52,9.58,24500.0,9.0636,9.216,9.0636,9.1208,24500.0
2012-10-08 15:30:00,9.56,9.56,9.53,9.54,11700.0,9.1017,9.1017,9.0731,9.0827,11700.0
2012-10-09 09:30:00,9.57,9.57,9.5,9.52,4200.0,9.1112,9.1112,9.0446,9.0636,4200.0
2012-10-09 10:00:00,9.54,9.63,9.53,9.59,4300.0,9.0827,9.1684,9.0731,9.1303,4300.0
2012-10-09 10:30:00,9.61,9.61,9.55,9.57,3800.0,9.1493,9.1493,9.0922,9.1112,3800.0
2012-10-09 11:00:00,9.58,9.65,9.58,9.58,28800.0,9.1208,9.1874,9.1208,9.1208,28800.0
2012-10-09 11:30:00,9.58,9.63,9.56,9.6,16400.0,9.1208,9.1684,9.1017,9.1398,16400.0
2012-10-09 12:00:00,9.6,9.67,9.59,9.59,15800.0,9.1398,9.2064,9.1303,9.1303,15800.0
2012-10-09 12:30:00,9.6,9.65,9.6,9.63,6500.0,9.1398,9.1874,9.1398,9.1684,6500.0
2012-10-09 13:00:00,9.62,9.63,9.62,9.63,400.0,9.1588,9.1684,9.1588,9.1684,400.0
2012-10-09 13:30:00,9.62,9.62,9.58,9.59,2700.0,9.1588,9.1588,9.1208,9.1303,2700.0
2012-10-09 14:00:00,9.59,9.6,9.58,9.6,2100.0,9.1303,9.1398,9.1208,9.1398,2100.0
2012-10-09 14:30:00,9.61,9.63,9.58,9.59,6200.0,9.1493,9.1684,9.1208,9.1303,6200.0
2012-10-09 15:00:00,9.58,9.6,9.55,9.6,13600.0,9.1208,9.1398,9.0922,9.1398,13600.0
2012-10-09 15:30:00,9.6,9.62,9.56,9.58,23700.0,9.1398,9.1588,9.1017,9.1208,23700.0
2012-10-10 09:30:00,9.58,9.63,9.58,9.61,2400.0,9.1208,9.1684,9.1208,9.1493,2400.0
2012-10-10 10:00:00,9.6,9.7,9.6,9.7,1000.0,9.1398,9.235,9.1398,9.235,1000.0
2012-10-10 10:30:00,9.69,9.69,9.59,9.59,3300.0,9.2255,9.2255,9.1303,9.1303,3300.0
2012-10-10 11:00:00,9.57,9.57,9.56,9.56,600.0,9.1112,9.1112,9.1017,9.1017,600.0
2012-10-10 11:30:00,9.55,9.6,9.49,9.49,27700.0,9.0922,9.1398,9.0351,9.0351,27700.0
2012-10-10 12:00:00,9.5,9.52,9.5,9.51,2900.0,9.0446,9.0636,9.0446,9.0541,2900.0
2012-10-10 12:30:00,9.5,9.53,9.47,9.5,14500.0,9.0446,9.0731,9.016,9.0446,14500.0
2012-10-10 13:00:00,9.5,9.52,9.47,9.48,34000.0,9.0446,9.0636,9.016,9.0255,34000.0
2012-10-10 13:30:00,9.47,9.48,9.47,9.48,500.0,9.016,9.0255,9.016,9.0255,500.0
2012-10-10 14:00:00,9.47,9.5,9.35,9.37,12800.0,9.016,9.0446,8.9018,8.9208,12800.0
2012-10-10 14:30:00,9.37,9.37,9.28,9.29,3700.0,8.9208,8.9208,8.8351,8.8447,3700.0
2012-10-10 15:00:00,9.3,9.51,9.29,9.36,297800.0,8.8542,9.0541,8.8447,8.9113,297800.0
2012-10-10 15:30:00,9.37,9.52,9.35,9.5,25400.0,8.9208,9.0636,8.9018,9.0446,25400.0
2012-10-11 09:30:00,9.55,9.66,9.55,9.65,1200.0,9.0922,9.1969,9.0922,9.1874,1200.0
2012-10-11 10:00:00,9.66,9.8,9.66,9.74,10700.0,9.1969,9.3302,9.1969,9.2731,10700.0
2012-10-11 10:30:00,9.73,9.75,9.66,9.67,13100.0,9.2636,9.2826,9.1969,9.2064,13100.0
2012-10-11 11:00:00,9.66,9.66,9.51,9.58,35200.0,9.1969,9.1969,9.0541,9.1208,35200.0
2012-10-11 11:30:00,9.57,9.58,9.56,9.56,4000.0,9.1112,9.1208,9.1017,9.1017,4000.0
2012-10-11 12:00:00,9.58,9.62,9.56,9.62,6000.0,9.1208,9.1588,9.1017,9.1588,6000.0
2012-10-11 12:30:00,9.62,9.64,9.59,9.63,3800.0,9.1588,9.1779,9.1303,9.1684,3800.0
2012-10-11 13:00:00,9.63,9.67,9.63,9.64,2300.0,9.1684,9.2064,9.1684,9.1779,2300.0
2012-10-11 13:30:00,9.64,9.66,9.62,9.63,3600.0,9.1779,9.1969,9.1588,9.1684,3600.0
2012-10-11 14:00:00,9.65,9.65,9.63,9.64,14000.0,9.1874,9.1874,9.1684,9.1779,14000.0
2012-10-11 14:30:00,9.65,9.65,9.64,9.64,3200.0,9.1874,9.1874,9.1779,9.1779,3200.0
2012-10-11 15:00:00,9.65,9.65,9.64,9.65,6500.0,9.1874,9.1874,9.1779,9.1874,6500.0
2012-10-11 15:30:00,9.65,9.65,9.63,9.63,8400.0,9.1874,9.1874,9.1684,9.1684,8400.0
2012-10-12 09:30:00,9.61,9.61,9.46,9.55,5300.0,9.1493,9.1493,9.0065,9.0922,5300.0
2012-10-12 10:00:00,9.57,9.62,9.54,9.54,7000.0,9.1112,9.1588,9.0827,9.0827,7000.0
2012-10-12 10:30:00,9.53,9.53,9.45,9.48,5200.0,9.0731,9.0731,8.997,9.0255,5200.0
2012-10-12 11:00:00,9.48,9.52,9.48,9.48,3800.0,9.0255,9.0636,9.0255,9.0255,3800.0
2012-10-12 11:30:00,9.48,9.48,9.39,9.4,4900.0,9.0255,9.0255,8.9399,8.9494,4900.0
2012-10-12 12:00:00,9.4,9.43,9.4,9.41,4200.0,8.9494,8.9779,8.9494,8.9589,4200.0
2012-10-12 12:30:00,9.41,9.41,9.4,9.4,1400.0,8.9589,8.9589,8.9494,8.9494,1400.0
2012-10-12 13:00:00,9.41,9.41,9.4,9.4,2100.0,8.9589,8.9589,8.9494,8.9494,2100.0
2012-10-12 13:30:00,9.4,9.42,9.4,9.42,3800.0,8.9494,8.9684,8.9494,8.9684,3800.0
2012-10-12 14:00:00,9.43,9.43,9.42,9.43,1900.0,8.9779,8.9779,8.9684,8.9779,1900.0
2012-10-12 14:30:00,9.43,9.44,9.42,9.43,4000.0,8.9779,8.9875,8.9684,8.9779,4000.0
2012-10-12 15:00:00,9.44,9.44,9.43,9.43,2900.0,8.9875,8.9875,8.9779,8.9779,2900.0
2012-10-12 15:30:00,9.44,9.47,9.4,9.44,33700.0,8.9875,9.016,8.9494,8.9875,33700.0
2012-10-15 09:30:00,9.42,9.5,9.35,9.35,9100.0,8.9684,9.0446,8.9018,8.9018,9100.0
2012-10-15 10:00:00,9.35,9.36,9.26,9.27,12700.0,8.9018,8.9113,8.8161,8.8256,12700.0
2012-10-15 10:30:00,9.27,9.3,9.27,9.28,37200.0,8.8256,8.8542,8.8256,8.8351,37200.0
2012-10-15 11:00:00,9.3,9.32,9.29,9.32,3900.0,8.8542,8.8732,8.8447,8.8732,3900.0
2012-10-15 11:30:00,9.33,9.37,9.27,9.29,4500.0,8.8827,8.9208,8.8256,8.8447,4500.0
2012-10-15 12:00:00,9.27,9.31,9.27,9.31,2000.0,8.8256,8.8637,8.8256,8.8637,2000.0
2012-10-15 12:30:00,9.31,9.35,9.31,9.33,1500.0,8.8637,8.9018,8.8637,8.8827,1500.0
2012-10-15 13:00:00,9.33,9.43,9.33,9.35,10400.0,8.8827,8.9779,8.8827,8.9018,10400.0
2012-10-15 13:30:00,9.34,9.36,9.34,9.35,1500.0,8.8923,8.9113,8.8923,8.9018,1500.0
2012-10-15 14:00:00,9.35,9.35,9.32,9.32,1200.0,8.9018,8.9018,8.8732,8.8732,1200.0
2012-10-15 14:30:00,9.32,9.33,9.29,9.29,3100.0,8.8732,8.8827,8.8447,8.8447,3100.0
2012-10-15 15:00:00,9.3,9.33,9.3,9.32,5900.0,8.8542,8.8827,8.8542,8.8732,5900.0
2012-10-15 15:30:00,9.33,9.36,9.3,9.35,26000.0,8.8827,8.9113,8.8542,8.9018,26000.0
2012-10-16 09:30:00,9.41,9.41,9.23,9.24,29200.0,8.9589,8.9589,8.7875,8.797,29200.0
2012-10-16 10:00:00,9.25,9.32,9.24,9.31,4700.0,8.8066,8.8732,8.797,8.8637,4700.0
2012-10-16 10:30:00,9.32,9.33,9.28,9.3,12000.0,8.8732,8.8827,8.8351,8.8542,12000.0
2012-10-16 11:00:00,9.29,9.36,9.29,9.36,7300.0,8.8447,8.9113,8.8447,8.9113,7300.0
2012-10-16 11:30:00,9.36,9.54,9.36,9.51,10100.0,8.9113,9.0827,8.9113,9.0541,10100.0
2012-10-16 12:00:00,9.51,9.55,9.5,9.55,5100.0,9.0541,9.0922,9.0446,9.0922,5100.0
2012-10-16 12:30:00,9.54,9.57,9.54,9.55,4400.0,9.0827,9.1112,9.0827,9.0922,4400.0
2012-10-16 13:00:00,9.53,9.54,9.49,9.49,6300.0,9.0731,9.0827,9.0351,9.0351,6300.0
2012-10-16 13:30:00,9.49,9.49,9.43,9.43,2000.0,9.0351,9.0351,8.9779,8.9779,2000.0
2012-10-16 14:00:00,9.44,9.44,9.29,9.37,26100.0,8.9875,8.9875,8.8447,8.9208,26100.0
2012-10-16 14:30:00,9.37,9.42,9.37,9.4,4000.0,8.9208,8.9684,8.9208,8.9494,4000.0
2012-10-16 15:00:00,9.4,9.42,9.4,9.4,7900.0,8.9494,8.9684,8.9494,8.9494,7900.0
2012-10-16 15:30:00,9.4,9.43,9.39,9.4,15900.0,8.9494,8.9779,8.9399,8.9494,15900.0
2012-10-17 09:30:00,9.55,9.59,9.4,9.48,12300.0,9.0922,9.1303,8.9494,9.0255,12300.0
2012-10-17 10:00:00,9.47,9.5,9.41,9.42,14100.0,9.016,9.0446,8.9589,8.9684,14100.0
2012-10-17 10:30:00,9.42,9.44,9.35,9.35,2900.0,8.9684,8.9875,8.9018,8.9018,2900.0
2012-10-17 11:00:00,9.35,9.36,9.31,9.34,10000.0,8.9018,8.9113,8.8637,8.8923,10000.0
2012-10-17 11:30:00,9.34,9.34,9.31,9.31,12100.0,8.8923,8.8923,8.8637,8.8637,12100.0
2012-10-17 12:00:00,9.31,9.35,9.28,9.34,13000.0,8.8637,8.9018,8.8351,8.8923,13000.0
2012-10-17 12:30:00,9.35,9.35,9.33,9.33,53400.0,8.9018,8.9018,8.8827,8.8827,53400.0
2012-10-17 13:00:00,9.33,9.34,9.29,9.29,5000.0,8.8827,8.8923,8.8447,8.8447,5000.0
2012-10-17 13:30:00,9.28,9.3,9.28,9.28,2800.0,8.8351,8.8542,8.8351,8.8351,2800.0
2012-10-17 14:00:00,9.28,9.29,9.26,9.26,7000.0,8.8351,8.8447,8.8161,8.8161,7000.0
2012-10-17 14:30:00,9.26,9.27,9.11,9.17,27000.0,8.8161,8.8256,8.6733,8.7304,27000.0
2012-10-17 15:00:00,9.15,9.35,9.15,9.34,20500.0,8.7114,8.9018,8.7114,8.8923,20500.0
2012-10-17 15:30:00,9.34,9.35,9.3,9.33,18900.0,8.8923,8.9018,8.8542,8.8827,18900.0
2012-10-18 09:30:00,9.29,9.32,9.23,9.24,5000.0,8.8447,8.8732,8.7875,8.797,5000.0
2012-10-18 10:00:00,9.26,9.35,9.18,9.35,6800.0,8.8161,8.9018,8.7399,8.9018,6800.0
2012-10-18 10:30:00,9.36,9.38,9.24,9.32,8400.0,8.9113,8.9303,8.797,8.8732,8400.0
2012-10-18 11:00:00,9.3,9.33,9.3,9.32,2400.0,8.8542,8.8827,8.8542,8.8732,2400.0
2012-10-18 11:30:00,9.33,9.35,9.32,9.35,29800.0,8.8827,8.9018,8.8732,8.9018,29800.0
2012-10-18 12:00:00,9.33,9.44,9.33,9.43,8500.0,8.8827,8.9875,8.8827,8.9779,8500.0
2012-10-18 12:30:00,9.43,9.43,9.36,9.36,3200.0,8.9779,8.9779,8.9113,8.9113,3200.0
2012-10-18 13:00:00,9.37,9.38,9.36,9.37,3400.0,8.9208,8.9303,8.9113,8.9208,3400.0
2012-10-18 13:30:00,9.37,9.37,9.32,9.32,3600.0,8.9208,8.9208,8.8732,8.8732,3600.0
2012-10-18 14:00:00,9.33,9.38,9.32,9.32,2800.0,8.8827,8.9303,8.8732,8.8732,2800.0
2012-10-18 14:30:00,9.32,9.36,9.32,9.33,10300.0,8.8732,8.9113,8.8732,8.8827,10300.0
2012-10-18 15:00:00,9.35,9.41,9.33,9.37,6100.0,8.9018,8.9589,8.8827,8.9208,6100.0
2012-10-18 15:30:00,9.35,9.4,9.34,9.36,12600.0,8.9018,8.9494,8.8923,8.9113,12600.0
2012-10-19 09:30:00,9.3,9.4,9.22,9.4,19600.0,8.8542,8.9494,8.778,8.9494,19600.0
2012-10-19 10:00:00,9.42,9.49,9.34,9.42,25300.0,8.9684,9.0351,8.8923,8.9684,25300.0
2012-10-19 10:30:00,9.44,9.5,9.35,9.42,24400.0,8.9875,9.0446,8.9018,8.9684,24400.0
2012-10-19 11:00:00,9.4,9.4,9.32,9.35,22500.0,8.9494,8.9494,8.8732,8.9018,22500.0
2012-10-19 11:30:00,9.36,9.38,9.3,9.3,11800.0,8.9113,8.9303,8.8542,8.8542,11800.0
2012-10-19 12:00:00,9.29,9.34,9.28,9.3,21500.0,8.8447,8.8923,8.8351,8.8542,21500.0
2012-10-19 12:30:00,9.28,9.31,9.28,9.28,2500.0,8.8351,8.8637,8.8351,8.8351,2500.0
2012-10-19 13:00:00,9.28,9.32,9.28,9.3,5500.0,8.8351,8.8732,8.8351,8.8542,5500.0
2012-10-19 13:30:00,9.32,9.34,9.26,9.27,12300.0,8.8732,8.8923,8.8161,8.8256,12300.0
2012-10-19 14:00:00,9.28,9.39,9.28,9.31,6600.0,8.8351,8.9399,8.8351,8.8637,6600.0
2012-10-19 14:30:00,9.31,9.33,9.28,9.3,8100.0,8.8637,8.8827,8.8351,8.8542,8100.0
2012-10-19 15:00:00,9.29,9.35,9.28,9.33,4600.0,8.8447,8.9018,8.8351,8.8827,4600.0
2012-10-19 15:30:00,9.33,9.37,9.3,9.3,13900.0,8.8827,8.9208,8.8542,8.8542,13900.0
2012-10-22 09:30:00,9.31,9.39,9.31,9.33,8100.0,8.8637,8.9399,8.8637,8.8827,8100.0
2012-10-22 10:00:00,9.33,9.36,9.25,9.25,8400.0,8.8827,8.9113,8.8066,8.8066,8400.0
2012-10-22 10:30:00,9.25,9.26,9.16,9.16,38600.0,8.8066,8.8161,8.7209,8.7209,38600.0
2012-10-22 11:00:00,9.16,9.19,9.12,9.13,6700.0,8.7209,8.7494,8.6828,8.6923,6700.0
2012-10-22 11:30:00,9.13,9.22,9.13,9.16,6700.0,8.6923,8.778,8.6923,8.7209,6700.0
2012-10-22 12:00:00,9.18,9.19,9.14,9.14,2200.0,8.7399,8.7494,8.7018,8.7018,2200.0
2012-10-22 12:30:00,9.14,9.16,9.14,9.14,1300.0,8.7018,8.7209,8.7018,8.7018,1300.0
2012-10-22 13:00:00,9.13,9.14,9.09,9.09,9500.0,8.6923,8.7018,8.6542,8.6542,9500.0
2012-10-22 13:30:00,9.11,9.11,9.04,9.07,6300.0,8.6733,8.6733,8.6066,8.6352,6300.0
2012-10-22 14:00:00,9.08,9.21,9.07,9.07,16900.0,8.6447,8.7685,8.6352,8.6352,16900.0
2012-10-22 14:30:00,9.06,9.08,9.06,9.06,3300.0,8.6257,8.6447,8.6257,8.6257,3300.0
2012-10-22 15:00:00,9.07,9.13,9.06,9.12,5200.0,8.6352,8.6923,8.6257,8.6828,5200.0
2012-10-22 15:30:00,9.12,9.12,9.07,9.1,14200.0,8.6828,8.6828,8.6352,8.6638,14200.0
2012-10-23 09:30:00,9.01,9.01,8.9,8.91,16000.0,8.5781,8.5781,8.4733,8.4829,16000.0
2012-10-23 10:00:00,8.9,8.93,8.83,8.87,12900.0,8.4733,8.5019,8.4067,8.4448,12900.0
2012-10-23 10:30:00,8.87,8.88,8.8,8.8,8200.0,8.4448,8.4543,8.3781,8.3781,8200.0
2012-10-23 11:00:00,8.81,8.82,8.78,8.78,4500.0,8.3877,8.3972,8.3591,8.3591,4500.0
2012-10-23 11:30:00,8.78,8.91,8.77,8.91,12100.0,8.3591,8.4829,8.3496,8.4829,12100.0
2012-10-23 12:00:00,8.91,9.0,8.91,8.95,5000.0,8.4829,8.5686,8.4829,8.521,5000.0
2012-10-23 12:30:00,8.96,8.97,8.91,8.91,5900.0,8.5305,8.54,8.4829,8.4829,5900.0
2012-10-23 13:00:00,8.9,8.97,8.9,8.9,4800.0,8.4733,8.54,8.4733,8.4733,4800.0
2012-10-23 13:30:00,8.9,8.92,8.9,8.9,1400.0,8.4733,8.4924,8.4733,8.4733,1400.0
2012-10-23 14:00:00,8.9,8.94,8.9,8.91,3800.0,8.4733,8.5114,8.4733,8.4829,3800.0
2012-10-23 14:30:00,8.91,8.99,8.91,8.95,3900.0,8.4829,8.559,8.4829,8.521,3900.0
2012-10-23 15:00:00,8.95,8.97,8.92,8.94,4200.0,8.521,8.54,8.4924,8.5114,4200.0
2012-10-23 15:30:00,8.92,8.94,8.9,8.92,7300.0,8.4924,8.5114,8.4733,8.4924,7300.0
2012-10-24 09:30:00,9.0,9.27,8.94,8.99,35900.0,8.5686,8.8256,8.5114,8.559,35900.0
2012-10-24 10:00:00,8.99,9.16,8.95,9.02,12600.0,8.559,8.7209,8.521,8.5876,12600.0
2012-10-24 10:30:00,9.01,9.02,8.89,8.93,4400.0,8.5781,8.5876,8.4638,8.5019,4400.0
2012-10-24 11:00:00,8.92,8.94,8.9,8.9,2600.0,8.4924,8.5114,8.4733,8.4733,2600.0
2012-10-24 11:30:00,8.9,8.91,8.85,8.89,4500.0,8.4733,8.4829,8.4257,8.4638,4500.0
2012-10-24 12:00:00,8.91,8.91,8.86,8.89,2400.0,8.4829,8.4829,8.4353,8.4638,2400.0
2012-10-24 12:30:00,8.88,8.89,8.85,8.85,4700.0,8.4543,8.4638,8.4257,8.4257,4700.0
2012-10-24 13:00:00,8.85,8.86,8.85,8.85,2200.0,8.4257,8.4353,8.4257,8.4257,2200.0
2012-10-24 13:30:00,8.85,8.86,8.81,8.83,2100.0,8.4257,8.4353,8.3877,8.4067,2100.0
2012-10-24 14:00:00,8.83,8.88,8.82,8.83,9500.0,8.4067,8.4543,8.3972,8.4067,9500.0
2012-10-24 14:30:00,8.83,8.86,8.83,8.84,1900.0,8.4067,8.4353,8.4067,8.4162,1900.0
2012-10-24 15:00:00,8.84,8.89,8.8,8.86,9000.0,8.4162,8.4638,8.3781,8.4353,9000.0
2012-10-24 15:30:00,8.86,8.87,8.82,8.86,7000.0,8.4353,8.4448,8.3972,8.4353,7000.0
2012-10-25 09:30:00,8.93,8.93,8.77,8.81,10300.0,8.5019,8.5019,8.3496,8.3877,10300.0
2012-10-25 10:00:00,8.82,8.91,8.82,8.86,4800.0,8.3972,8.4829,8.3972,8.4353,4800.0
2012-10-25 10:30:00,8.86,8.86,8.77,8.79,7800.0,8.4353,8.4353,8.3496,8.3686,7800.0
2012-10-25 11:00:00,8.79,8.84,8.79,8.81,5300.0,8.3686,8.4162,8.3686,8.3877,5300.0
2012-10-25 11:30:00,8.82,8.82,8.79,8.81,3600.0,8.3972,8.3972,8.3686,8.3877,3600.0
2012-10-25 12:00:00,8.8,8.81,8.8,8.81,1400.0,8.3781,8.3877,8.3781,8.3877,1400.0
2012-10-25 12:30:00,8.81,8.9,8.81,8.9,7800.0,8.3877,8.4733,8.3877,8.4733,7800.0
2012-10-25 13:00:00,8.89,8.89,8.83,8.83,2700.0,8.4638,8.4638,8.4067,8.4067,2700.0
2012-10-25 13:30:00,8.83,8.86,8.83,8.86,3500.0,8.4067,8.4353,8.4067,8.4353,3500.0
2012-10-25 14:00:00,8.87,8.95,8.87,8.91,5800.0,8.4448,8.521,8.4448,8.4829,5800.0
2012-10-25 14:30:00,8.91,8.96,8.91,8.93,4700.0,8.4829,8.5305,8.4829,8.5019,4700.0
2012-10-25 15:00:00,8.93,8.98,8.91,8.91,6800.0,8.5019,8.5495,8.4829,8.4829,6800.0
2012-10-25 15:30:00,8.91,8.93,8.88,8.93,11100.0,8.4829,8.5019,8.4543,8.5019,11100.0
2012-10-26 09:30:00,8.97,9.01,8.83,8.83,11500.0,8.54,8.5781,8.4067,8.4067,11500.0
2012-10-26 10:00:00,8.84,8.87,8.82,8.82,7100.0,8.4162,8.4448,8.3972,8.3972,7100.0
2012-10-26 10:30:00,8.82,8.84,8.75,8.75,12900.0,8.3972,8.4162,8.3305,8.3305,12900.0
2012-10-26 11:00:00,8.76,8.78,8.76,8.76,4100.0,8.3401,8.3591,8.3401,8.3401,4100.0
2012-10-26 11:30:00,8.77,8.79,8.76,8.77,5400.0,8.3496,8.3686,8.3401,8.3496,5400.0
2012-10-26 12:00:00,8.76,8.84,8.76,8.82,11000.0,8.3401,8.4162,8.3401,8.3972,11000.0
2012-10-26 12:30:00,8.81,8.81,8.76,8.76,3200.0,8.3877,8.3877,8.3401,8.3401,3200.0
2012-10-26 13:00:00,8.76,8.77,8.73,8.76,12000.0,8.3401,8.3496,8.3115,8.3401,12000.0
2012-10-26 13:30:00,8.77,8.81,8.75,8.75,6600.0,8.3496,8.3877,8.3305,8.3305,6600.0
2012-10-26 14:00:00,8.75,8.76,8.75,8.75,3900.0,8.3305,8.3401,8.3305,8.3305,3900.0
2012-10-26 14:30:00,8.75,8.78,8.74,8.75,5200.0,8.3305,8.3591,8.321,8.3305,5200.0
2012-10-26 15:00:00,8.75,8.77,8.75,8.75,3100.0,8.3305,8.3496,8.3305,8.3305,3100.0
2012-10-26 15:30:00,8.76,8.8,8.75,8.77,12500.0,8.3401,8.3781,8.3305,8.3496,12500.0
2012-10-31 09:30:00,8.82,8.85,8.78,8.78,5500.0,8.3972,8.4257,8.3591,8.3591,5500.0
2012-10-31 10:00:00,8.78,8.78,8.76,8.78,4100.0,8.3591,8.3591,8.3401,8.3591,4100.0
2012-10-31 10:30:00,8.76,8.76,8.7,8.75,15900.0,8.3401,8.3401,8.2829,8.3305,15900.0
2012-10-31 11:00:00,8.75,8.78,8.75,8.77,5300.0,8.3305,8.3591,8.3305,8.3496,5300.0
2012-10-31 11:30:00,8.78,8.83,8.76,8.83,5700.0,8.3591,8.4067,8.3401,8.4067,5700.0
2012-10-31 12:00:00,8.81,8.83,8.75,8.75,28400.0,8.3877,8.4067,8.3305,8.3305,28400.0
2012-10-31 12:30:00,8.75,8.76,8.71,8.73,11300.0,8.3305,8.3401,8.2925,8.3115,11300.0
2012-10-31 13:00:00,8.73,8.74,8.72,8.73,3700.0,8.3115,8.321,8.302,8.3115,3700.0
2012-10-31 13:30:00,8.74,8.78,8.72,8.72,18500.0,8.321,8.3591,8.302,8.302,18500.0
2012-10-31 14:00:00,8.73,8.73,8.67,8.68,8800.0,8.3115,8.3115,8.2544,8.2639,8800.0
2012-10-31 14:30:00,8.68,8.69,8.65,8.65,12800.0,8.2639,8.2734,8.2353,8.2353,12800.0
2012-10-31 15:00:00,8.65,8.83,8.65,8.78,9700.0,8.2353,8.4067,8.2353,8.3591,9700.0
2012-10-31 15:30:00,8.76,8.86,8.73,8.84,11600.0,8.3401,8.4353,8.3115,8.4162,11600.0
2012-11-01 09:30:00,8.84,8.84,8.68,8.79,7800.0,8.4162,8.4162,8.2639,8.3686,7800.0
2012-11-01 10:00:00,8.8,8.93,8.74,8.91,9200.0,8.3781,8.5019,8.321,8.4829,9200.0
2012-11-01 10:30:00,8.94,8.94,8.82,8.86,5800.0,8.5114,8.5114,8.3972,8.4353,5800.0
2012-11-01 11:00:00,8.82,8.86,8.8,8.81,6400.0,8.3972,8.4353,8.3781,8.3877,6400.0
2012-11-01 11:30:00,8.83,8.86,8.81,8.82,10200.0,8.4067,8.4353,8.3877,8.3972,10200.0
2012-11-01 12:00:00,8.82,8.85,8.82,8.85,3000.0,8.3972,8.4257,8.3972,8.4257,3000.0
2012-11-01 12:30:00,8.86,8.87,8.83,8.84,7900.0,8.4353,8.4448,8.4067,8.4162,7900.0
2012-11-01 13:00:00,8.83,8.84,8.82,8.82,3300.0,8.4067,8.4162,8.3972,8.3972,3300.0
2012-11-01 13:30:00,8.83,8.83,8.82,8.82,7100.0,8.4067,8.4067,8.3972,8.3972,7100.0
2012-11-01 14:00:00,8.83,8.85,8.82,8.85,3800.0,8.4067,8.4257,8.3972,8.4257,3800.0
2012-11-01 14:30:00,8.85,8.92,8.84,8.91,8900.0,8.4257,8.4924,8.4162,8.4829,8900.0
2012-11-01 15:00:00,8.93,8.99,8.82,8.85,13700.0,8.5019,8.559,8.3972,8.4257,13700.0
2012-11-01 15:30:00,8.89,9.12,8.86,9.08,81100.0,8.4638,8.6828,8.4353,8.6447,81100.0
2012-11-02 09:30:00,9.08,9.08,8.84,8.84,7900.0,8.6447,8.6447,8.4162,8.4162,7900.0
2012-11-02 10:00:00,8.83,8.86,8.78,8.79,7700.0,8.4067,8.4353,8.3591,8.3686,7700.0
2012-11-02 10:30:00,8.8,8.86,8.78,8.79,7500.0,8.3781,8.4353,8.3591,8.3686,7500.0
2012-11-02 11:00:00,8.79,8.91,8.79,8.91,5700.0,8.3686,8.4829,8.3686,8.4829,5700.0
2012-11-02 11:30:00,8.9,8.93,8.86,8.86,5300.0,8.4733,8.5019,8.4353,8.4353,5300.0
2012-11-02 12:00:00,8.86,8.9,8.86,8.87,2200.0,8.4353,8.4733,8.4353,8.4448,2200.0
2012-11-02 12:30:00,8.87,8.89,8.8,8.8,4300.0,8.4448,8.4638,8.3781,8.3781,4300.0
2012-11-02 13:00:00,8.8,8.86,8.8,8.8,8000.0,8.3781,8.4353,8.3781,8.3781,8000.0
2012-11-02 13:30:00,8.8,8.81,8.78,8.78,7700.0,8.3781,8.3877,8.3591,8.3591,7700.0
2012-11-02 14:00:00,8.78,8.79,8.75,8.75,7200.0,8.3591,8.3686,8.3305,8.3305,7200.0
2012-11-02 14:30:00,8.75,8.82,8.69,8.78,15400.0,8.3305,8.3972,8.2734,8.3591,15400.0
2012-11-02 15:00:00,8.79,8.81,8.73,8.78,9200.0,8.3686,8.3877,8.3115,8.3591,9200.0
2012-11-02 15:30:00,8.78,8.91,8.78,8.87,31600.0,8.3591,8.4829,8.3591,8.4448,31600.0
2012-11-05 09:30:00,8.89,8.95,8.82,8.94,6700.0,8.4638,8.521,8.3972,8.5114,6700.0
2012-11-05 10:00:00,8.94,9.0,8.91,8.98,12700.0,8.5114,8.5686,8.4829,8.5495,12700.0
2012-11-05 10:30:00,8.95,9.0,8.93,8.93,8600.0,8.521,8.5686,8.5019,8.5019,8600.0
2012-11-05 11:00:00,8.93,8.96,8.86,8.88,6000.0,8.5019,8.5305,8.4353,8.4543,6000.0
2012-11-05 11:30:00,8.88,8.89,8.78,8.81,7400.0,8.4543,8.4638,8.3591,8.3877,7400.0
2012-11-05 12:00:00,8.79,8.84,8.79,8.81,5900.0,8.3686,8.4162,8.3686,8.3877,5900.0
2012-11-05 12:30:00,8.81,8.88,8.75,8.84,8900.0,8.3877,8.4543,8.3305,8.4162,8900.0
2012-11-05 13:00:00,8.85,8.91,8.85,8.91,4000.0,8.4257,8.4829,8.4257,8.4829,4000.0
2012-11-05 13:30:00,8.92,8.92,8.86,8.86,4500.0,8.4924,8.4924,8.4353,8.4353,4500.0
2012-11-05 14:00:00,8.88,8.94,8.88,8.94,11300.0,8.4543,8.5114,8.4543,8.5114,11300.0
2012-11-05 14:30:00,8.94,8.98,8.93,8.98,8000.0,8.5114,8.5495,8.5019,8.5495,8000.0
2012-11-05 15:00:00,8.97,8.97,8.9,8.91,14500.0,8.54,8.54,8.4733,8.4829,14500.0
2012-11-05 15:30:00,8.91,8.97,8.9,8.97,20200.0,8.4829,8.54,8.4733,8.54,20200.0
2012-11-06 09:30:00,9.06,9.12,8.92,8.94,25400.0,8.6257,8.6828,8.4924,8.5114,25400.0
2012-11-06 10:00:00,8.97,8.97,8.85,8.86,8100.0,8.54,8.54,8.4257,8.4353,8100.0
2012-11-06 10:30:00,8.85,9.03,8.85,8.99,29500.0,8.4257,8.5971,8.4257,8.559,29500.0
2012-11-06 11:00:00,8.99,9.03,8.96,9.0,10600.0,8.559,8.5971,8.5305,8.5686,10600.0
2012-11-06 11:30:00,9.0,9.08,9.0,9.0,14300.0,8.5686,8.6447,8.5686,8.5686,14300.0
2012-11-06 12:00:00,9.0,9.04,8.97,8.99,7800.0,8.5686,8.6066,8.54,8.559,7800.0
2012-11-06 12:30:00,8.99,9.01,8.96,9.01,7200.0,8.559,8.5781,8.5305,8.5781,7200.0
2012-11-06 13:00:00,8.99,9.01,8.98,8.98,13000.0,8.559,8.5781,8.5495,8.5495,13000.0
2012-11-06 13:30:00,9.0,9.02,8.98,9.01,14600.0,8.5686,8.5876,8.5495,8.5781,14600.0
2012-11-06 14:00:00,9.03,9.05,8.99,9.02,7900.0,8.5971,8.6162,8.559,8.5876,7900.0
2012-11-06 14:30:00,9.03,9.05,8.97,9.01,17000.0,8.5971,8.6162,8.54,8.5781,17000.0
2012-11-06 15:00:00,9.01,9.11,9.0,9.07,18400.0,8.5781,8.6733,8.5686,8.6352,18400.0
2012-11-06 15:30:00,9.06,9.06,9.01,9.06,10900.0,8.6257,8.6257,8.5781,8.6257,10900.0
2012-11-07 09:30:00,8.95,9.08,8.73,8.73,21400.0,8.521,8.6447,8.3115,8.3115,21400.0
2012-11-07 10:00:00,8.73,8.73,8.67,8.68,6300.0,8.3115,8.3115,8.2544,8.2639,6300.0
2012-11-07 10:30:00,8.69,8.72,8.56,8.58,27500.0,8.2734,8.302,8.1496,8.1687,27500.0
2012-11-07 11:00:00,8.57,8.58,8.51,8.52,10700.0,8.1592,8.1687,8.102,8.1116,10700.0
2012-11-07 11:30:00,8.51,8.62,8.51,8.58,18100.0,8.102,8.2068,8.102,8.1687,18100.0
2012-11-07 12:00:00,8.62,8.66,8.61,8.62,13000.0,8.2068,8.2449,8.1973,8.2068,13000.0
2012-11-07 12:30:00,8.62,8.63,8.53,8.62,7100.0,8.2068,8.2163,8.1211,8.2068,7100.0
2012-11-07 13:00:00,8.62,8.68,8.61,8.61,4000.0,8.2068,8.2639,8.1973,8.1973,4000.0
2012-11-07 13:30:00,8.63,8.66,8.63,8.64,6400.0,8.2163,8.2449,8.2163,8.2258,6400.0
2012-11-07 14:00:00,8.65,8.65,8.6,8.62,12000.0,8.2353,8.2353,8.1877,8.2068,12000.0
2012-11-07 14:30:00,8.62,8.63,8.6,8.63,9100.0,8.2068,8.2163,8.1877,8.2163,9100.0
2012-11-07 15:00:00,8.63,8.64,8.6,8.61,17800.0,8.2163,8.2258,8.1877,8.1973,17800.0
2012-11-07 15:30:00,8.6,8.67,8.57,8.63,39900.0,8.1877,8.2544,8.1592,8.2163,39900.0
2012-11-08 09:30:00,8.6,8.7,8.6,8.66,3900.0,8.1877,8.2829,8.1877,8.2449,3900.0
2012-11-08 10:00:00,8.66,8.67,8.53,8.55,8300.0,8.2449,8.2544,8.1211,8.1401,8300.0
2012-11-08 10:30:00,8.53,8.62,8.52,8.55,8600.0,8.1211,8.2068,8.1116,8.1401,8600.0
2012-11-08 11:00:00,8.54,8.67,8.54,8.64,19000.0,8.1306,8.2544,8.1306,8.2258,19000.0
2012-11-08 11:30:00,8.59,8.64,8.54,8.56,7000.0,8.1782,8.2258,8.1306,8.1496,7000.0
2012-11-08 12:00:00,8.54,8.56,8.54,8.55,3100.0,8.1306,8.1496,8.1306,8.1401,3100.0
2012-11-08 12:30:00,8.55,8.62,8.54,8.54,5600.0,8.1401,8.2068,8.1306,8.1306,5600.0
2012-11-08 13:00:00,8.55,8.56,8.51,8.51,6400.0,8.1401,8.1496,8.102,8.102,6400.0
2012-11-08 13:30:00,8.51,8.55,8.45,8.45,8900.0,8.102,8.1401,8.0449,8.0449,8900.0
2012-11-08 14:00:00,8.45,8.5,8.42,8.45,11100.0,8.0449,8.0925,8.0164,8.0449,11100.0
2012-11-08 14:30:00,8.45,8.51,8.41,8.46,6600.0,8.0449,8.102,8.0068,8.0544,6600.0
2012-11-08 15:00:00,8.45,8.5,8.45,8.47,4600.0,8.0449,8.0925,8.0449,8.064,4600.0
2012-11-08 15:30:00,8.46,8.47,8.41,8.43,11100.0,8.0544,8.064,8.0068,8.0259,11100.0
2012-11-09 09:30:00,8.4,8.45,8.35,8.36,11900.0,7.9973,8.0449,7.9497,7.9592,11900.0
2012-11-09 10:00:00,8.36,8.56,8.36,8.46,9400.0,7.9592,8.1496,7.9592,8.0544,9400.0
2012-11-09 10:30:00,8.46,8.53,8.46,8.49,4800.0,8.0544,8.1211,8.0544,8.083,4800.0
2012-11-09 11:00:00,8.49,8.66,8.49,8.62,8300.0,8.083,8.2449,8.083,8.2068,8300.0
2012-11-09 11:30:00,8.63,8.64,8.52,8.54,11800.0,8.2163,8.2258,8.1116,8.1306,11800.0
2012-11-09 12:00:00,8.53,8.59,8.41,8.42,14800.0,8.1211,8.1782,8.0068,8.0164,14800.0
2012-11-09 12:30:00,8.41,8.45,8.41,8.44,9800.0,8.0068,8.0449,8.0068,8.0354,9800.0
2012-11-09 13:00:00,8.41,8.43,8.41,8.41,7500.0,8.0068,8.0259,8.0068,8.0068,7500.0
2012-11-09 13:30:00,8.43,8.5,8.41,8.49,4100.0,8.0259,8.0925,8.0068,8.083,4100.0
2012-11-09 14:00:00,8.5,8.5,8.42,8.49,4100.0,8.0925,8.0925,8.0164,8.083,4100.0
2012-11-09 14:30:00,8.5,8.54,8.48,8.48,5700.0,8.0925,8.1306,8.0735,8.0735,5700.0
2012-11-09 15:00:00,8.46,8.49,8.41,8.45,6000.0,8.0544,8.083,8.0068,8.0449,6000.0
2012-11-09 15:30:00,8.45,8.53,8.42,8.49,24300.0,8.0449,8.1211,8.0164,8.083,24300.0
2012-11-12 09:30:00,8.4,8.64,8.4,8.54,13100.0,7.9973,8.2258,7.9973,8.1306,13100.0
2012-11-12 10:00:00,8.53,8.64,8.51,8.51,8600.0,8.1211,8.2258,8.102,8.102,8600.0
2012-11-12 10:30:00,8.51,8.59,8.48,8.5,16600.0,8.102,8.1782,8.0735,8.0925,16600.0
2012-11-12 11:00:00,8.5,8.51,8.45,8.45,5400.0,8.0925,8.102,8.0449,8.0449,5400.0
2012-11-12 11:30:00,8.45,8.45,8.42,8.43,3400.0,8.0449,8.0449,8.0164,8.0259,3400.0
2012-11-12 12:00:00,8.43,8.44,8.42,8.43,4500.0,8.0259,8.0354,8.0164,8.0259,4500.0
2012-11-12 12:30:00,8.44,8.44,8.42,8.42,6600.0,8.0354,8.0354,8.0164,8.0164,6600.0
2012-11-12 13:00:00,8.43,8.47,8.43,8.46,7300.0,8.0259,8.064,8.0259,8.0544,7300.0
2012-11-12 13:30:00,8.45,8.46,8.4,8.42,21600.0,8.0449,8.0544,7.9973,8.0164,21600.0
2012-11-12 14:00:00,8.41,8.45,8.41,8.41,8400.0,8.0068,8.0449,8.0068,8.0068,8400.0
2012-11-12 14:30:00,8.41,8.43,8.3,8.35,28200.0,8.0068,8.0259,7.9021,7.9497,28200.0
2012-11-12 15:00:00,8.35,8.43,8.2,8.29,56500.0,7.9497,8.0259,7.8069,7.8926,56500.0
2012-11-12 15:30:00,8.29,8.37,8.28,8.31,15400.0,7.8926,7.9688,7.8831,7.9116,15400.0
2012-11-13 09:30:00,6.85,8.46,6.85,8.33,13800.0,6.5216,8.0544,6.5216,7.9307,13800.0
2012-11-13 10:00:00,8.33,8.35,8.24,8.25,9400.0,7.9307,7.9497,7.845,7.8545,9400.0
2012-11-13 10:30:00,8.25,8.3,8.25,8.28,6700.0,7.8545,7.9021,7.8545,7.8831,6700.0
2012-11-13 11:00:00,8.29,8.38,8.28,8.28,11800.0,7.8926,7.9783,7.8831,7.8831,11800.0
2012-11-13 11:30:00,8.27,8.27,8.18,8.25,19600.0,7.8735,7.8735,7.7879,7.8545,19600.0
2012-11-13 12:00:00,8.24,8.25,8.23,8.24,4800.0,7.845,7.8545,7.8355,7.845,4800.0
2012-11-13 12:30:00,8.24,8.32,8.23,8.32,6900.0,7.845,7.9212,7.8355,7.9212,6900.0
2012-11-13 13:00:00,8.3,8.35,8.27,8.32,7000.0,7.9021,7.9497,7.8735,7.9212,7000.0
2012-11-13 13:30:00,8.33,8.33,8.32,8.33,2900.0,7.9307,7.9307,7.9212,7.9307,2900.0
2012-11-13 14:00:00,8.32,8.33,8.32,8.32,4000.0,7.9212,7.9307,7.9212,7.9212,4000.0
2012-11-13 14:30:00,8.33,8.33,8.28,8.28,5900.0,7.9307,7.9307,7.8831,7.8831,5900.0
2012-11-13 15:00:00,8.28,8.29,8.25,8.29,10600.0,7.8831,7.8926,7.8545,7.8926,10600.0
2012-11-13 15:30:00,8.28,8.4,8.25,8.35,61300.0,7.8831,7.9973,7.8545,7.9497,61300.0
2012-11-14 09:30:00,8.36,8.42,8.33,8.39,12000.0,7.9592,8.0164,7.9307,7.9878,12000.0
2012-11-14 10:00:00,8.39,8.51,8.38,8.48,10800.0,7.9878,8.102,7.9783,8.0735,10800.0
2012-11-14 10:30:00,8.48,8.49,8.45,8.45,16300.0,8.0735,8.083,8.0449,8.0449,16300.0
2012-11-14 11:00:00,8.45,8.56,8.42,8.53,19900.0,8.0449,8.1496,8.0164,8.1211,19900.0
2012-11-14 11:30:00,8.55,8.62,8.47,8.56,21500.0,8.1401,8.2068,8.064,8.1496,21500.0
2012-11-14 12:00:00,8.54,8.56,8.43,8.47,9200.0,8.1306,8.1496,8.0259,8.064,9200.0
2012-11-14 12:30:00,8.47,8.54,8.45,8.47,11100.0,8.064,8.1306,8.0449,8.064,11100.0
2012-11-14 13:00:00,8.46,8.51,8.42,8.5,22700.0,8.0544,8.102,8.0164,8.0925,22700.0
2012-11-14 13:30:00,8.5,8.57,8.47,8.5,12800.0,8.0925,8.1592,8.064,8.0925,12800.0
2012-11-14 14:00:00,8.51,8.57,8.49,8.53,15400.0,8.102,8.1592,8.083,8.1211,15400.0
2012-11-14 14:30:00,8.53,8.54,8.5,8.5,8700.0,8.1211,8.1306,8.0925,8.0925,8700.0
2012-11-14 15:00:00,8.5,8.54,8.45,8.5,25100.0,8.0925,8.1306,8.0449,8.0925,25100.0
2012-11-14 15:30:00,8.49,8.54,8.44,8.51,48600.0,8.083,8.1306,8.0354,8.102,48600.0
2012-11-15 09:30:00,8.51,8.78,8.51,8.67,20900.0,8.102,8.3591,8.102,8.2544,20900.0
2012-11-15 10:00:00,8.67,8.71,8.62,8.62,26500.0,8.2544,8.2925,8.2068,8.2068,26500.0
2012-11-15 10:30:00,8.6,8.63,8.53,8.56,41400.0,8.1877,8.2163,8.1211,8.1496,41400.0
2012-11-15 11:00:00,8.56,8.61,8.54,8.59,23500.0,8.1496,8.1973,8.1306,8.1782,23500.0
2012-11-15 11:30:00,8.59,8.61,8.53,8.57,24500.0,8.1782,8.1973,8.1211,8.1592,24500.0
2012-11-15 12:00:00,8.57,8.6,8.48,8.5,48700.0,8.1592,8.1877,8.0735,8.0925,48700.0
2012-11-15 12:30:00,8.5,8.51,8.48,8.5,39300.0,8.0925,8.102,8.0735,8.0925,39300.0
2012-11-15 13:00:00,8.5,8.51,8.49,8.5,25400.0,8.0925,8.102,8.083,8.0925,25400.0
2012-11-15 13:30:00,8.51,8.54,8.49,8.5,38200.0,8.102,8.1306,8.083,8.0925,38200.0
2012-11-15 14:00:00,8.5,8.51,8.49,8.49,36200.0,8.0925,8.102,8.083,8.083,36200.0
2012-11-15 14:30:00,8.5,8.51,8.49,8.5,31500.0,8.0925,8.102,8.083,8.0925,31500.0
2012-11-15 15:00:00,8.5,8.55,8.45,8.54,46900.0,8.0925,8.1401,8.0449,8.1306,46900.0
2012-11-15 15:30:00,8.54,8.58,8.49,8.5,163600.0,8.1306,8.1687,8.083,8.0925,163600.0
2012-11-16 09:30:00,8.46,8.5,8.38,8.46,26000.0,8.0544,8.0925,7.9783,8.0544,26000.0
2012-11-16 10:00:00,8.47,8.63,8.46,8.52,43900.0,8.064,8.2163,8.0544,8.1116,43900.0
2012-11-16 10:30:00,8.53,8.6,8.49,8.52,13200.0,8.1211,8.1877,8.083,8.1116,13200.0
2012-11-16 11:00:00,8.52,8.53,8.45,8.46,17400.0,8.1116,8.1211,8.0449,8.0544,17400.0
2012-11-16 11:30:00,8.46,8.56,8.39,8.5,28200.0,8.0544,8.1496,7.9878,8.0925,28200.0
2012-11-16 12:00:00,8.5,8.63,8.49,8.51,10400.0,8.0925,8.2163,8.083,8.102,10400.0
2012-11-16 12:30:00,8.52,8.55,8.48,8.55,9100.0,8.1116,8.1401,8.0735,8.1401,9100.0
2012-11-16 13:00:00,8.55,8.59,8.46,8.49,10000.0,8.1401,8.1782,8.0544,8.083,10000.0
2012-11-16 13:30:00,8.5,8.53,8.49,8.5,20000.0,8.0925,8.1211,8.083,8.0925,20000.0
2012-11-16 14:00:00,8.5,8.52,8.45,8.5,19600.0,8.0925,8.1116,8.0449,8.0925,19600.0
2012-11-16 14:30:00,8.5,8.6,8.48,8.5,23500.0,8.0925,8.1877,8.0735,8.0925,23500.0
2012-11-16 15:00:00,8.5,8.55,8.48,8.51,24900.0,8.0925,8.1401,8.0735,8.102,24900.0
2012-11-16 15:30:00,8.5,8.58,8.48,8.5,73700.0,8.0925,8.1687,8.0735,8.0925,73700.0
2012-11-19 09:30:00,8.73,8.85,8.73,8.79,66800.0,8.3115,8.4257,8.3115,8.3686,66800.0
2012-11-19 10:00:00,8.8,8.81,8.67,8.7,29100.0,8.3781,8.3877,8.2544,8.2829,29100.0
2012-11-19 10:30:00,8.7,8.73,8.69,8.7,18900.0,8.2829,8.3115,8.2734,8.2829,18900.0
2012-11-19 11:00:00,8.69,8.71,8.65,8.7,11600.0,8.2734,8.2925,8.2353,8.2829,11600.0
2012-11-19 11:30:00,8.69,8.71,8.69,8.7,12400.0,8.2734,8.2925,8.2734,8.2829,12400.0
2012-11-19 12:00:00,8.7,8.71,8.69,8.69,43000.0,8.2829,8.2925,8.2734,8.2734,43000.0
2012-11-19 12:30:00,8.7,8.7,8.62,8.64,51300.0,8.2829,8.2829,8.2068,8.2258,51300.0
2012-11-19 13:00:00,8.63,8.66,8.63,8.64,26400.0,8.2163,8.2449,8.2163,8.2258,26400.0
2012-11-19 13:30:00,8.64,8.73,8.6,8.66,31600.0,8.2258,8.3115,8.1877,8.2449,31600.0
2012-11-19 14:00:00,8.67,8.69,8.58,8.58,59400.0,8.2544,8.2734,8.1687,8.1687,59400.0
2012-11-19 14:30:00,8.6,8.66,8.56,8.65,32700.0,8.1877,8.2449,8.1496,8.2353,32700.0
2012-11-19 15:00:00,8.64,8.66,8.58,8.63,71100.0,8.2258,8.2449,8.1687,8.2163,71100.0
2012-11-19 15:30:00,8.63,8.66,8.58,8.6,71600.0,8.2163,8.2449,8.1687,8.1877,71600.0
2012-11-20 09:30:00,8.55,8.63,8.51,8.55,14000.0,8.1401,8.2163,8.102,8.1401,14000.0
2012-11-20 10:00:00,8.57,8.58,8.49,8.51,11200.0,8.1592,8.1687,8.083,8.102,11200.0
2012-11-20 10:30:00,8.51,8.53,8.43,8.43,55400.0,8.102,8.1211,8.0259,8.0259,55400.0
2012-11-20 11:00:00,8.44,8.5,8.35,8.5,66500.0,8.0354,8.0925,7.9497,8.0925,66500.0
2012-11-20 11:30:00,8.5,8.53,8.48,8.49,43200.0,8.0925,8.1211,8.0735,8.083,43200.0
2012-11-20 12:00:00,8.49,8.49,8.39,8.44,14800.0,8.083,8.083,7.9878,8.0354,14800.0
2012-11-20 12:30:00,8.44,8.49,8.39,8.48,30600.0,8.0354,8.083,7.9878,8.0735,30600.0
2012-11-20 13:00:00,8.48,8.5,8.47,8.48,17400.0,8.0735,8.0925,8.064,8.0735,17400.0
2012-11-20 13:30:00,8.48,8.6,8.47,8.6,76700.0,8.0735,8.1877,8.064,8.1877,76700.0
2012-11-20 14:00:00,8.59,8.6,8.5,8.55,117600.0,8.1782,8.1877,8.0925,8.1401,117600.0
2012-11-20 14:30:00,8.54,8.55,8.45,8.5,26600.0,8.1306,8.1401,8.0449,8.0925,26600.0
2012-11-20 15:00:00,8.5,8.5,8.45,8.46,32300.0,8.0925,8.0925,8.0449,8.0544,32300.0
2012-11-20 15:30:00,8.47,8.5,8.47,8.5,226200.0,8.064,8.0925,8.064,8.0925,226200.0
2012-11-21 09:30:00,8.5,8.57,8.46,8.48,60500.0,8.0925,8.1592,8.0544,8.0735,60500.0
2012-11-21 10:00:00,8.49,8.5,8.47,8.49,12200.0,8.083,8.0925,8.064,8.083,12200.0
2012-11-21 10:30:00,8.48,8.51,8.47,8.49,55600.0,8.0735,8.102,8.064,8.083,55600.0
2012-11-21 11:00:00,8.5,8.5,8.47,8.49,56500.0,8.0925,8.0925,8.064,8.083,56500.0
2012-11-21 11:30:00,8.48,8.57,8.41,8.53,455800.0,8.0735,8.1592,8.0068,8.1211,455800.0
2012-11-21 12:00:00,8.54,8.59,8.5,8.56,77800.0,8.1306,8.1782,8.0925,8.1496,77800.0
2012-11-21 12:30:00,8.56,8.57,8.53,8.57,29600.0,8.1496,8.1592,8.1211,8.1592,29600.0
2012-11-21 13:00:00,8.57,8.61,8.56,8.57,45700.0,8.1592,8.1973,8.1496,8.1592,45700.0
2012-11-21 13:30:00,8.57,8.6,8.56,8.59,17000.0,8.1592,8.1877,8.1496,8.1782,17000.0
2012-11-21 14:00:00,8.6,8.65,8.6,8.64,25100.0,8.1877,8.2353,8.1877,8.2258,25100.0
2012-11-21 14:30:00,8.64,8.65,8.63,8.64,18200.0,8.2258,8.2353,8.2163,8.2258,18200.0
2012-11-21 15:00:00,8.65,8.66,8.63,8.66,25300.0,8.2353,8.2449,8.2163,8.2449,25300.0
2012-11-21 15:30:00,8.66,8.78,8.66,8.75,54500.0,8.2449,8.3591,8.2449,8.3305,54500.0
2012-11-23 09:30:00,8.76,8.84,8.76,8.76,17800.0,8.3401,8.4162,8.3401,8.3401,17800.0
2012-11-23 10:00:00,8.76,8.88,8.74,8.83,14800.0,8.3401,8.4543,8.321,8.4067,14800.0
2012-11-23 10:30:00,8.84,8.86,8.82,8.84,12600.0,8.4162,8.4353,8.3972,8.4162,12600.0
2012-11-23 11:00:00,8.84,8.86,8.82,8.82,15000.0,8.4162,8.4353,8.3972,8.3972,15000.0
2012-11-23 11:30:00,8.83,8.84,8.74,8.75,7600.0,8.4067,8.4162,8.321,8.3305,7600.0
2012-11-23 12:00:00,8.76,8.82,8.74,8.8,12200.0,8.3401,8.3972,8.321,8.3781,12200.0
2012-11-23 12:30:00,8.82,8.82,8.78,8.82,24300.0,8.3972,8.3972,8.3591,8.3972,24300.0
2012-11-26 09:30:00,8.8,8.85,8.8,8.8,12800.0,8.3781,8.4257,8.3781,8.3781,12800.0
2012-11-26 10:00:00,8.8,8.85,8.78,8.84,9000.0,8.3781,8.4257,8.3591,8.4162,9000.0
2012-11-26 10:30:00,8.85,8.88,8.82,8.88,17200.0,8.4257,8.4543,8.3972,8.4543,17200.0
2012-11-26 11:00:00,8.86,8.9,8.85,8.9,10300.0,8.4353,8.4733,8.4257,8.4733,10300.0
2012-11-26 11:30:00,8.9,8.92,8.89,8.9,15700.0,8.4733,8.4924,8.4638,8.4733,15700.0
2012-11-26 12:00:00,8.89,8.9,8.89,8.89,5300.0,8.4638,8.4733,8.4638,8.4638,5300.0
2012-11-26 12:30:00,8.89,8.94,8.86,8.9,17700.0,8.4638,8.5114,8.4353,8.4733,17700.0
2012-11-26 13:00:00,8.89,8.91,8.87,8.88,5800.0,8.4638,8.4829,8.4448,8.4543,5800.0
2012-11-26 13:30:00,8.9,8.92,8.85,8.86,21300.0,8.4733,8.4924,8.4257,8.4353,21300.0
2012-11-26 14:00:00,8.86,8.9,8.8,8.89,65400.0,8.4353,8.4733,8.3781,8.4638,65400.0
2012-11-26 14:30:00,8.9,8.91,8.88,8.9,8300.0,8.4733,8.4829,8.4543,8.4733,8300.0
2012-11-26 15:00:00,8.89,8.91,8.89,8.91,15700.0,8.4638,8.4829,8.4638,8.4829,15700.0
2012-11-26 15:30:00,8.91,8.97,8.91,8.97,41900.0,8.4829,8.54,8.4829,8.54,41900.0
2012-11-27 09:30:00,9.0,9.02,8.85,8.85,249600.0,8.5686,8.5876,8.4257,8.4257,249600.0
2012-11-27 10:00:00,8.83,8.9,8.77,8.87,15400.0,8.4067,8.4733,8.3496,8.4448,15400.0
2012-11-27 10:30:00,8.88,8.88,8.79,8.83,8000.0,8.4543,8.4543,8.3686,8.4067,8000.0
2012-11-27 11:00:00,8.84,8.85,8.78,8.78,5600.0,8.4162,8.4257,8.3591,8.3591,5600.0
2012-11-27 11:30:00,8.79,8.8,8.77,8.78,6400.0,8.3686,8.3781,8.3496,8.3591,6400.0
2012-11-27 12:00:00,8.78,8.79,8.72,8.75,16000.0,8.3591,8.3686,8.302,8.3305,16000.0
2012-11-27 12:30:00,8.76,8.76,8.67,8.67,7900.0,8.3401,8.3401,8.2544,8.2544,7900.0
2012-11-27 13:00:00,8.67,8.67,8.55,8.55,8200.0,8.2544,8.2544,8.1401,8.1401,8200.0
2012-11-27 13:30:00,8.55,8.61,8.52,8.6,5200.0,8.1401,8.1973,8.1116,8.1877,5200.0
2012-11-27 14:00:00,8.61,8.73,8.61,8.65,15500.0,8.1973,8.3115,8.1973,8.2353,15500.0
2012-11-27 14:30:00,8.65,8.69,8.63,8.65,7400.0,8.2353,8.2734,8.2163,8.2353,7400.0
2012-11-27 15:00:00,8.67,8.69,8.62,8.69,13700.0,8.2544,8.2734,8.2068,8.2734,13700.0
2012-11-27 15:30:00,8.69,8.7,8.64,8.65,37500.0,8.2734,8.2829,8.2258,8.2353,37500.0
2012-11-28 09:30:00,8.57,8.65,8.56,8.57,10800.0,8.1592,8.2353,8.1496,8.1592,10800.0
2012-11-28 10:00:00,8.57,8.73,8.55,8.71,15000.0,8.1592,8.3115,8.1401,8.2925,15000.0
2012-11-28 10:30:00,8.72,8.85,8.72,8.74,19200.0,8.302,8.4257,8.302,8.321,19200.0
2012-11-28 11:00:00,8.75,8.85,8.74,8.78,19300.0,8.3305,8.4257,8.321,8.3591,19300.0
2012-11-28 11:30:00,8.77,8.93,8.77,8.9,32000.0,8.3496,8.5019,8.3496,8.4733,32000.0
2012-11-28 12:00:00,8.92,8.95,8.86,8.87,17400.0,8.4924,8.521,8.4353,8.4448,17400.0
2012-11-28 12:30:00,8.88,8.9,8.85,8.86,11000.0,8.4543,8.4733,8.4257,8.4353,11000.0
2012-11-28 13:00:00,8.85,8.86,8.82,8.83,6600.0,8.4257,8.4353,8.3972,8.4067,6600.0
2012-11-28 13:30:00,8.84,8.92,8.84,8.86,14200.0,8.4162,8.4924,8.4162,8.4353,14200.0
2012-11-28 14:00:00,8.86,8.87,8.84,8.86,8400.0,8.4353,8.4448,8.4162,8.4353,8400.0
2012-11-28 14:30:00,8.85,8.86,8.83,8.84,12400.0,8.4257,8.4353,8.4067,8.4162,12400.0
2012-11-28 15:00:00,8.83,8.91,8.83,8.91,19300.0,8.4067,8.4829,8.4067,8.4829,19300.0
2012-11-28 15:30:00,8.9,8.96,8.87,8.9,59000.0,8.4733,8.5305,8.4448,8.4733,59000.0
2012-11-29 09:30:00,9.01,9.08,8.93,8.93,16700.0,8.5781,8.6447,8.5019,8.5019,16700.0
2012-11-29 10:00:00,8.92,8.94,8.84,8.85,22000.0,8.4924,8.5114,8.4162,8.4257,22000.0
2012-11-29 10:30:00,8.85,8.89,8.83,8.88,13200.0,8.4257,8.4638,8.4067,8.4543,13200.0
2012-11-29 11:00:00,8.88,8.95,8.84,8.92,17200.0,8.4543,8.521,8.4162,8.4924,17200.0
2012-11-29 11:30:00,8.93,8.97,8.86,8.93,20200.0,8.5019,8.54,8.4353,8.5019,20200.0
2012-11-29 12:00:00,8.92,9.0,8.92,8.99,10500.0,8.4924,8.5686,8.4924,8.559,10500.0
2012-11-29 12:30:00,9.0,9.02,8.88,8.93,21100.0,8.5686,8.5876,8.4543,8.5019,21100.0
2012-11-29 13:00:00,8.93,9.01,8.92,9.0,6300.0,8.5019,8.5781,8.4924,8.5686,6300.0
2012-11-29 13:30:00,9.0,9.01,8.98,8.99,11400.0,8.5686,8.5781,8.5495,8.559,11400.0
2012-11-29 14:00:00,8.99,9.01,8.99,8.99,7700.0,8.559,8.5781,8.559,8.559,7700.0
2012-11-29 14:30:00,8.99,9.0,8.98,8.99,10800.0,8.559,8.5686,8.5495,8.559,10800.0
2012-11-29 15:00:00,9.0,9.0,8.91,8.95,23700.0,8.5686,8.5686,8.4829,8.521,23700.0
2012-11-29 15:30:00,8.95,8.96,8.9,8.95,41500.0,8.521,8.5305,8.4733,8.521,41500.0
2012-11-30 09:30:00,8.94,9.02,8.91,8.98,328200.0,8.5114,8.5876,8.4829,8.5495,328200.0
2012-11-30 10:00:00,8.98,9.01,8.98,9.0,46100.0,8.5495,8.5781,8.5495,8.5686,46100.0
2012-11-30 10:30:00,9.0,9.0,8.98,8.99,26900.0,8.5686,8.5686,8.5495,8.559,26900.0
2012-11-30 11:00:00,8.99,9.02,8.98,9.02,21800.0,8.559,8.5876,8.5495,8.5876,21800.0
2012-11-30 11:30:00,9.02,9.02,8.97,8.98,17200.0,8.5876,8.5876,8.54,8.5495,17200.0
2012-11-30 12:00:00,8.97,9.02,8.97,9.0,23000.0,8.54,8.5876,8.54,8.5686,23000.0
2012-11-30 12:30:00,9.01,9.02,8.99,9.0,39200.0,8.5781,8.5876,8.559,8.5686,39200.0
2012-11-30 13:00:00,9.01,9.01,8.99,9.0,14700.0,8.5781,8.5781,8.559,8.5686,14700.0
2012-11-30 13:30:00,9.0,9.01,8.99,8.99,26900.0,8.5686,8.5781,8.559,8.559,26900.0
2012-11-30 14:00:00,9.0,9.02,8.98,9.0,42900.0,8.5686,8.5876,8.5495,8.5686,42900.0
2012-11-30 14:30:00,9.0,9.0,8.98,8.99,41200.0,8.5686,8.5686,8.5495,8.559,41200.0
2012-11-30 15:00:00,8.99,9.0,8.98,9.0,155400.0,8.559,8.5686,8.5495,8.5686,155400.0
2012-11-30 15:30:00,8.99,9.0,8.73,8.86,581900.0,8.559,8.5686,8.3115,8.4353,581900.0
2012-12-03 09:30:00,8.98,8.98,8.84,8.9,7100.0,8.5495,8.5495,8.4162,8.4733,7100.0
2012-12-03 10:00:00,8.9,8.95,8.87,8.88,23900.0,8.4733,8.521,8.4448,8.4543,23900.0
2012-12-03 10:30:00,8.89,8.89,8.79,8.81,13400.0,8.4638,8.4638,8.3686,8.3877,13400.0
2012-12-03 11:00:00,8.8,8.82,8.78,8.82,6900.0,8.3781,8.3972,8.3591,8.3972,6900.0
2012-12-03 11:30:00,8.82,8.87,8.81,8.87,7500.0,8.3972,8.4448,8.3877,8.4448,7500.0
2012-12-03 12:00:00,8.87,8.9,8.84,8.86,13900.0,8.4448,8.4733,8.4162,8.4353,13900.0
2012-12-03 12:30:00,8.87,8.9,8.84,8.84,9600.0,8.4448,8.4733,8.4162,8.4162,9600.0
2012-12-03 13:00:00,8.84,8.85,8.79,8.79,6500.0,8.4162,8.4257,8.3686,8.3686,6500.0
2012-12-03 13:30:00,8.8,8.81,8.75,8.81,11700.0,8.3781,8.3877,8.3305,8.3877,11700.0
2012-12-03 14:00:00,8.82,8.82,8.78,8.79,13100.0,8.3972,8.3972,8.3591,8.3686,13100.0
2012-12-03 14:30:00,8.78,8.79,8.77,8.78,11900.0,8.3591,8.3686,8.3496,8.3591,11900.0
2012-12-03 15:00:00,8.79,8.84,8.78,8.78,18100.0,8.3686,8.4162,8.3591,8.3591,18100.0
2012-12-03 15:30:00,8.78,8.81,8.77,8.81,50800.0,8.3591,8.3877,8.3496,8.3877,50800.0
2012-12-04 09:30:00,8.8,8.81,8.66,8.66,13700.0,8.3781,8.3877,8.2449,8.2449,13700.0
2012-12-04 10:00:00,8.65,8.65,8.56,8.57,20500.0,8.2353,8.2353,8.1496,8.1592,20500.0
2012-12-04 10:30:00,8.57,8.57,8.5,8.52,9300.0,8.1592,8.1592,8.0925,8.1116,9300.0
2012-12-04 11:00:00,8.53,8.56,8.48,8.48,7300.0,8.1211,8.1496,8.0735,8.0735,7300.0
2012-12-04 11:30:00,8.48,8.51,8.48,8.5,11100.0,8.0735,8.102,8.0735,8.0925,11100.0
2012-12-04 12:00:00,8.5,8.51,8.49,8.5,8300.0,8.0925,8.102,8.083,8.0925,8300.0
2012-12-04 12:30:00,8.51,8.51,8.43,8.48,19800.0,8.102,8.102,8.0259,8.0735,19800.0
2012-12-04 13:00:00,8.49,8.53,8.48,8.48,29200.0,8.083,8.1211,8.0735,8.0735,29200.0
2012-12-04 13:30:00,8.48,8.53,8.48,8.52,9900.0,8.0735,8.1211,8.0735,8.1116,9900.0
2012-12-04 14:00:00,8.52,8.52,8.45,8.45,7700.0,8.1116,8.1116,8.0449,8.0449,7700.0
2012-12-04 14:30:00,8.45,8.46,8.4,8.4,23700.0,8.0449,8.0544,7.9973,7.9973,23700.0
2012-12-04 15:00:00,8.41,8.43,8.39,8.4,15200.0,8.0068,8.0259,7.9878,7.9973,15200.0
2012-12-04 15:30:00,8.41,8.42,8.34,8.4,72000.0,8.0068,8.0164,7.9402,7.9973,72000.0
2012-12-05 09:30:00,8.42,8.6,8.42,8.57,15800.0,8.0164,8.1877,8.0164,8.1592,15800.0
2012-12-05 10:00:00,8.56,8.57,8.5,8.51,15200.0,8.1496,8.1592,8.0925,8.102,15200.0
2012-12-05 10:30:00,8.5,8.52,8.43,8.45,10200.0,8.0925,8.1116,8.0259,8.0449,10200.0
2012-12-05 11:00:00,8.46,8.49,8.46,8.49,9400.0,8.0544,8.083,8.0544,8.083,9400.0
2012-12-05 11:30:00,8.5,8.55,8.46,8.51,19700.0,8.0925,8.1401,8.0544,8.102,19700.0
2012-12-05 12:00:00,8.51,8.62,8.5,8.54,22800.0,8.102,8.2068,8.0925,8.1306,22800.0
2012-12-05 12:30:00,8.55,8.62,8.54,8.56,37200.0,8.1401,8.2068,8.1306,8.1496,37200.0
2012-12-05 13:00:00,8.56,8.63,8.49,8.52,29600.0,8.1496,8.2163,8.083,8.1116,29600.0
2012-12-05 13:30:00,8.51,8.51,8.43,8.44,18400.0,8.102,8.102,8.0259,8.0354,18400.0
2012-12-05 14:00:00,8.45,8.55,8.45,8.5,17900.0,8.0449,8.1401,8.0449,8.0925,17900.0
2012-12-05 14:30:00,8.5,8.53,8.46,8.53,11500.0,8.0925,8.1211,8.0544,8.1211,11500.0
2012-12-05 15:00:00,8.52,8.53,8.49,8.49,22500.0,8.1116,8.1211,8.083,8.083,22500.0
2012-12-05 15:30:00,8.5,8.51,8.44,8.44,47600.0,8.0925,8.102,8.0354,8.0354,47600.0
2012-12-06 09:30:00,8.33,8.34,8.22,8.31,29900.0,7.9307,7.9402,7.8259,7.9116,29900.0
2012-12-06 10:00:00,8.33,8.33,8.24,8.26,11500.0,7.9307,7.9307,7.845,7.864,11500.0
2012-12-06 10:30:00,8.26,8.28,8.25,8.28,12000.0,7.864,7.8831,7.8545,7.8831,12000.0
2012-12-06 11:00:00,8.28,8.28,8.25,8.26,22700.0,7.8831,7.8831,7.8545,7.864,22700.0
2012-12-06 11:30:00,8.26,8.26,8.11,8.25,204800.0,7.864,7.864,7.7212,7.8545,204800.0
2012-12-06 12:00:00,8.24,8.25,8.23,8.24,30100.0,7.845,7.8545,7.8355,7.845,30100.0
2012-12-06 12:30:00,8.23,8.27,8.21,8.26,76100.0,7.8355,7.8735,7.8164,7.864,76100.0
2012-12-06 13:00:00,8.26,8.27,8.25,8.27,13700.0,7.864,7.8735,7.8545,7.8735,13700.0
2012-12-06 13:30:00,8.27,8.27,8.2,8.23,20100.0,7.8735,7.8735,7.8069,7.8355,20100.0
2012-12-06 14:00:00,8.23,8.25,8.23,8.25,15700.0,7.8355,7.8545,7.8355,7.8545,15700.0
2012-12-06 14:30:00,8.25,8.25,8.24,8.25,21400.0,7.8545,7.8545,7.845,7.8545,21400.0
2012-12-06 15:00:00,8.26,8.26,8.24,8.24,17700.0,7.864,7.864,7.845,7.845,17700.0
2012-12-06 15:30:00,8.24,8.26,8.23,8.25,110700.0,7.845,7.864,7.8355,7.8545,110700.0
2012-12-07 09:30:00,8.31,8.33,8.27,8.29,24200.0,7.9116,7.9307,7.8735,7.8926,24200.0
2012-12-07 10:00:00,8.29,8.29,8.2,8.2,33100.0,7.8926,7.8926,7.8069,7.8069,33100.0
2012-12-07 10:30:00,8.19,8.27,8.18,8.24,42800.0,7.7974,7.8735,7.7879,7.845,42800.0
2012-12-07 11:00:00,8.26,8.27,8.21,8.25,51200.0,7.864,7.8735,7.8164,7.8545,51200.0
2012-12-07 11:30:00,8.25,8.26,8.22,8.25,31300.0,7.8545,7.864,7.8259,7.8545,31300.0
2012-12-07 12:00:00,8.25,8.27,8.24,8.27,8300.0,7.8545,7.8735,7.845,7.8735,8300.0
2012-12-07 12:30:00,8.26,8.26,8.24,8.24,25300.0,7.864,7.864,7.845,7.845,25300.0
2012-12-07 13:00:00,8.25,8.26,8.23,8.24,25300.0,7.8545,7.864,7.8355,7.845,25300.0
2012-12-07 13:30:00,8.23,8.24,8.23,8.24,10800.0,7.8355,7.845,7.8355,7.845,10800.0
2012-12-07 14:00:00,8.24,8.26,8.2,8.24,35100.0,7.845,7.864,7.8069,7.845,35100.0
2012-12-07 14:30:00,8.24,8.28,8.2,8.21,32700.0,7.845,7.8831,7.8069,7.8164,32700.0
2012-12-07 15:00:00,8.2,8.22,8.19,8.21,36200.0,7.8069,7.8259,7.7974,7.8164,36200.0
2012-12-07 15:30:00,8.21,8.33,8.2,8.28,126000.0,7.8164,7.9307,7.8069,7.8831,126000.0
2012-12-10 09:30:00,8.3,8.33,8.15,8.15,17300.0,7.9021,7.9307,7.7593,7.7593,17300.0
2012-12-10 10:00:00,8.15,8.21,8.15,8.21,12500.0,7.7593,7.8164,7.7593,7.8164,12500.0
2012-12-10 10:30:00,8.21,8.21,8.11,8.12,20000.0,7.8164,7.8164,7.7212,7.7307,20000.0
2012-12-10 11:00:00,8.13,8.21,8.13,8.2,29600.0,7.7403,7.8164,7.7403,7.8069,29600.0
2012-12-10 11:30:00,8.2,8.22,8.13,8.13,43700.0,7.8069,7.8259,7.7403,7.7403,43700.0
2012-12-10 12:00:00,8.13,8.17,8.13,8.15,9700.0,7.7403,7.7783,7.7403,7.7593,9700.0
2012-12-10 12:30:00,8.15,8.22,8.15,8.2,12800.0,7.7593,7.8259,7.7593,7.8069,12800.0
2012-12-10 13:00:00,8.21,8.21,8.17,8.18,7600.0,7.8164,7.8164,7.7783,7.7879,7600.0
2012-12-10 13:30:00,8.17,8.21,8.17,8.2,12900.0,7.7783,7.8164,7.7783,7.8069,12900.0
2012-12-10 14:00:00,8.2,8.22,8.2,8.22,6900.0,7.8069,7.8259,7.8069,7.8259,6900.0
2012-12-10 14:30:00,8.21,8.26,8.2,8.26,14100.0,7.8164,7.864,7.8069,7.864,14100.0
2012-12-10 15:00:00,8.25,8.26,8.25,8.25,10400.0,7.8545,7.864,7.8545,7.8545,10400.0
2012-12-10 15:30:00,8.25,8.26,8.21,8.26,56600.0,7.8545,7.864,7.8164,7.864,56600.0
2012-12-11 09:30:00,8.33,8.38,8.3,8.38,14700.0,7.9307,7.9783,7.9021,7.9783,14700.0
2012-12-11 10:00:00,8.39,8.43,8.32,8.32,9000.0,7.9878,8.0259,7.9212,7.9212,9000.0
2012-12-11 10:30:00,8.32,8.34,8.23,8.25,21600.0,7.9212,7.9402,7.8355,7.8545,21600.0
2012-12-11 11:00:00,8.27,8.3,8.24,8.24,20600.0,7.8735,7.9021,7.845,7.845,20600.0
2012-12-11 11:30:00,8.25,8.45,8.24,8.34,61000.0,7.8545,8.0449,7.845,7.9402,61000.0
2012-12-11 12:00:00,8.34,8.37,8.31,8.33,18400.0,7.9402,7.9688,7.9116,7.9307,18400.0
2012-12-11 12:30:00,8.33,8.36,8.32,8.36,7700.0,7.9307,7.9592,7.9212,7.9592,7700.0
2012-12-11 13:00:00,8.36,8.36,8.34,8.36,5300.0,7.9592,7.9592,7.9402,7.9592,5300.0
2012-12-11 13:30:00,8.36,8.37,8.27,8.28,24900.0,7.9592,7.9688,7.8735,7.8831,24900.0
2012-12-11 14:00:00,8.28,8.3,8.28,8.3,6600.0,7.8831,7.9021,7.8831,7.9021,6600.0
2012-12-11 14:30:00,8.3,8.31,8.27,8.29,6400.0,7.9021,7.9116,7.8735,7.8926,6400.0
2012-12-11 15:00:00,8.29,8.3,8.25,8.25,17600.0,7.8926,7.9021,7.8545,7.8545,17600.0
2012-12-11 15:30:00,8.26,8.28,8.25,8.27,28900.0,7.864,7.8831,7.8545,7.8735,28900.0
2012-12-12 09:30:00,8.29,8.38,8.29,8.33,17000.0,7.8926,7.9783,7.8926,7.9307,17000.0
2012-12-12 10:00:00,8.33,8.33,8.26,8.26,4600.0,7.9307,7.9307,7.864,7.864,4600.0
2012-12-12 10:30:00,8.26,8.27,8.2,8.2,11600.0,7.864,7.8735,7.8069,7.8069,11600.0
2012-12-12 11:00:00,8.2,8.21,8.12,8.15,22700.0,7.8069,7.8164,7.7307,7.7593,22700.0
2012-12-12 11:30:00,8.13,8.17,8.13,8.15,6800.0,7.7403,7.7783,7.7403,7.7593,6800.0
2012-12-12 12:00:00,8.16,8.16,8.12,8.12,3100.0,7.7688,7.7688,7.7307,7.7307,3100.0
2012-12-12 12:30:00,8.13,8.23,8.1,8.22,8100.0,7.7403,7.8355,7.7117,7.8259,8100.0
2012-12-12 13:00:00,8.22,8.22,8.19,8.2,3000.0,7.8259,7.8259,7.7974,7.8069,3000.0
2012-12-12 13:30:00,8.2,8.23,8.19,8.19,6300.0,7.8069,7.8355,7.7974,7.7974,6300.0
2012-12-12 14:00:00,8.2,8.2,8.13,8.13,8200.0,7.8069,7.8069,7.7403,7.7403,8200.0
2012-12-12 14:30:00,8.13,8.16,8.12,8.14,8700.0,7.7403,7.7688,7.7307,7.7498,8700.0
2012-12-12 15:00:00,8.14,8.18,8.11,8.17,14300.0,7.7498,7.7879,7.7212,7.7783,14300.0
2012-12-12 15:30:00,8.18,8.2,8.1,8.16,76300.0,7.7879,7.8069,7.7117,7.7688,76300.0
2012-12-13 09:30:00,8.0,8.11,7.83,8.0,37900.0,7.6165,7.7212,7.4546,7.6165,37900.0
2012-12-13 10:00:00,8.0,8.0,7.8,7.81,27000.0,7.6165,7.6165,7.4261,7.4356,27000.0
2012-12-13 10:30:00,7.83,7.88,7.7,7.87,36300.0,7.4546,7.5022,7.3309,7.4927,36300.0
2012-12-13 11:00:00,7.85,7.86,7.8,7.85,12100.0,7.4737,7.4832,7.4261,7.4737,12100.0
2012-12-13 11:30:00,7.86,7.93,7.84,7.92,11300.0,7.4832,7.5498,7.4642,7.5403,11300.0
2012-12-13 12:00:00,7.88,7.89,7.82,7.86,17000.0,7.5022,7.5118,7.4451,7.4832,17000.0
2012-12-13 12:30:00,7.86,7.91,7.85,7.87,13100.0,7.4832,7.5308,7.4737,7.4927,13100.0
2012-12-13 13:00:00,7.86,7.88,7.84,7.87,14600.0,7.4832,7.5022,7.4642,7.4927,14600.0
2012-12-13 13:30:00,7.87,7.88,7.83,7.85,10800.0,7.4927,7.5022,7.4546,7.4737,10800.0
2012-12-13 14:00:00,7.86,7.92,7.81,7.87,69700.0,7.4832,7.5403,7.4356,7.4927,69700.0
2012-12-13 14:30:00,7.87,7.9,7.85,7.88,85200.0,7.4927,7.5213,7.4737,7.5022,85200.0
2012-12-13 15:00:00,7.88,7.92,7.84,7.9,170500.0,7.5022,7.5403,7.4642,7.5213,170500.0
2012-12-13 15:30:00,7.9,7.98,7.88,7.89,112100.0,7.5213,7.5975,7.5022,7.5118,112100.0
2012-12-14 09:30:00,7.88,8.02,7.86,8.02,10900.0,7.5022,7.6355,7.4832,7.6355,10900.0
2012-12-14 10:00:00,8.02,8.04,7.97,8.0,25000.0,7.6355,7.6546,7.5879,7.6165,25000.0
2012-12-14 10:30:00,8.0,8.0,7.93,7.94,28300.0,7.6165,7.6165,7.5498,7.5594,28300.0
2012-12-14 11:00:00,7.94,8.01,7.91,7.97,73500.0,7.5594,7.626,7.5308,7.5879,73500.0
2012-12-14 11:30:00,7.96,7.99,7.9,7.99,31800.0,7.5784,7.607,7.5213,7.607,31800.0
2012-12-14 12:00:00,7.99,8.15,7.99,8.15,13800.0,7.607,7.7593,7.607,7.7593,13800.0
2012-12-14 12:30:00,8.15,8.17,8.04,8.06,38200.0,7.7593,7.7783,7.6546,7.6736,38200.0
2012-12-14 13:00:00,8.05,8.12,7.99,8.11,40700.0,7.6641,7.7307,7.607,7.7212,40700.0
2012-12-14 13:30:00,8.11,8.12,8.08,8.09,6800.0,7.7212,7.7307,7.6927,7.7022,6800.0
2012-12-14 14:00:00,8.07,8.09,7.99,8.07,16300.0,7.6831,7.7022,7.607,7.6831,16300.0
2012-12-14 14:30:00,8.06,8.08,8.05,8.06,20500.0,7.6736,7.6927,7.6641,7.6736,20500.0
2012-12-14 15:00:00,8.06,8.09,8.03,8.09,21500.0,7.6736,7.7022,7.6451,7.7022,21500.0
2012-12-14 15:30:00,8.09,8.15,8.08,8.11,128800.0,7.7022,7.7593,7.6927,7.7212,128800.0
2012-12-17 09:30:00,8.2,8.58,7.77,7.88,132100.0,7.8069,8.1687,7.3975,7.5022,132100.0
2012-12-17 10:00:00,7.89,8.04,7.89,8.0,54500.0,7.5118,7.6546,7.5118,7.6165,54500.0
2012-12-17 10:30:00,8.01,8.05,8.0,8.02,14100.0,7.626,7.6641,7.6165,7.6355,14100.0
2012-12-17 11:00:00,8.01,8.02,7.99,8.0,23200.0,7.626,7.6355,7.607,7.6165,23200.0
2012-12-17 11:30:00,8.0,8.04,7.99,8.01,56100.0,7.6165,7.6546,7.607,7.626,56100.0
2012-12-17 12:00:00,8.03,8.07,7.99,8.03,29100.0,7.6451,7.6831,7.607,7.6451,29100.0
2012-12-17 12:30:00,8.04,8.04,8.02,8.02,9600.0,7.6546,7.6546,7.6355,7.6355,9600.0
2012-12-17 13:00:00,8.03,8.04,8.0,8.02,8000.0,7.6451,7.6546,7.6165,7.6355,8000.0
2012-12-17 13:30:00,8.04,8.04,7.99,8.0,10100.0,7.6546,7.6546,7.607,7.6165,10100.0
2012-12-17 14:00:00,8.0,8.05,8.0,8.04,39800.0,7.6165,7.6641,7.6165,7.6546,39800.0
2012-12-17 14:30:00,8.04,8.04,7.97,7.98,38700.0,7.6546,7.6546,7.5879,7.5975,38700.0
2012-12-17 15:00:00,7.98,8.06,7.94,8.05,53300.0,7.5975,7.6736,7.5594,7.6641,53300.0
2012-12-17 15:30:00,8.06,8.06,7.98,8.06,134900.0,7.6736,7.6736,7.5975,7.6736,134900.0
2012-12-18 09:30:00,8.1,8.27,8.06,8.22,14900.0,7.7117,7.8735,7.6736,7.8259,14900.0
2012-12-18 10:00:00,8.2,8.2,8.12,8.13,17700.0,7.8069,7.8069,7.7307,7.7403,17700.0
2012-12-18 10:30:00,8.13,8.2,8.13,8.16,59600.0,7.7403,7.8069,7.7403,7.7688,59600.0
2012-12-18 11:00:00,8.16,8.17,8.14,8.17,14800.0,7.7688,7.7783,7.7498,7.7783,14800.0
2012-12-18 11:30:00,8.16,8.23,8.16,8.2,20100.0,7.7688,7.8355,7.7688,7.8069,20100.0
2012-12-18 12:00:00,8.18,8.19,8.14,8.19,10400.0,7.7879,7.7974,7.7498,7.7974,10400.0
2012-12-18 12:30:00,8.18,8.23,8.17,8.21,23100.0,7.7879,7.8355,7.7783,7.8164,23100.0
2012-12-18 13:00:00,8.21,8.21,8.15,8.16,8200.0,7.8164,7.8164,7.7593,7.7688,8200.0
2012-12-18 13:30:00,8.16,8.22,8.16,8.16,12100.0,7.7688,7.8259,7.7688,7.7688,12100.0
2012-12-18 14:00:00,8.15,8.21,8.14,8.16,25100.0,7.7593,7.8164,7.7498,7.7688,25100.0
2012-12-18 14:30:00,8.17,8.19,8.16,8.16,13200.0,7.7783,7.7974,7.7688,7.7688,13200.0
2012-12-18 15:00:00,8.16,8.19,8.16,8.17,24600.0,7.7688,7.7974,7.7688,7.7783,24600.0
2012-12-18 15:30:00,8.17,8.19,8.13,8.16,105200.0,7.7783,7.7974,7.7403,7.7688,105200.0
2012-12-19 09:30:00,8.21,8.3,8.21,8.25,13900.0,7.8164,7.9021,7.8164,7.8545,13900.0
2012-12-19 10:00:00,8.23,8.32,8.2,8.31,15600.0,7.8355,7.9212,7.8069,7.9116,15600.0
2012-12-19 10:30:00,8.3,8.42,8.3,8.42,11500.0,7.9021,8.0164,7.9021,8.0164,11500.0
2012-12-19 11:00:00,8.42,8.48,8.37,8.39,55500.0,8.0164,8.0735,7.9688,7.9878,55500.0
2012-12-19 11:30:00,8.39,8.43,8.39,8.43,50500.0,7.9878,8.0259,7.9878,8.0259,50500.0
2012-12-19 12:00:00,8.43,8.56,8.42,8.52,55200.0,8.0259,8.1496,8.0164,8.1116,55200.0
2012-12-19 12:30:00,8.52,8.52,8.43,8.44,71000.0,8.1116,8.1116,8.0259,8.0354,71000.0
2012-12-19 13:00:00,8.45,8.45,8.35,8.42,28900.0,8.0449,8.0449,7.9497,8.0164,28900.0
2012-12-19 13:30:00,8.43,8.43,8.34,8.41,88500.0,8.0259,8.0259,7.9402,8.0068,88500.0
2012-12-19 14:00:00,8.42,8.43,8.4,8.43,66300.0,8.0164,8.0259,7.9973,8.0259,66300.0
2012-12-19 14:30:00,8.43,8.44,8.35,8.39,60200.0,8.0259,8.0354,7.9497,7.9878,60200.0
2012-12-19 15:00:00,8.4,8.4,8.33,8.33,13800.0,7.9973,7.9973,7.9307,7.9307,13800.0
2012-12-19 15:30:00,8.33,8.4,8.3,8.4,57700.0,7.9307,7.9973,7.9021,7.9973,57700.0
2012-12-20 09:30:00,8.39,8.43,8.31,8.4,7400.0,7.9878,8.0259,7.9116,7.9973,7400.0
2012-12-20 10:00:00,8.36,8.38,8.33,8.34,68800.0,7.9592,7.9783,7.9307,7.9402,68800.0
2012-12-20 10:30:00,8.33,8.39,8.33,8.35,18500.0,7.9307,7.9878,7.9307,7.9497,18500.0
2012-12-20 11:00:00,8.35,8.38,8.34,8.36,17700.0,7.9497,7.9783,7.9402,7.9592,17700.0
2012-12-20 11:30:00,8.36,8.45,8.36,8.4,10000.0,7.9592,8.0449,7.9592,7.9973,10000.0
2012-12-20 12:00:00,8.41,8.43,8.38,8.4,31900.0,8.0068,8.0259,7.9783,7.9973,31900.0
2012-12-20 12:30:00,8.41,8.41,8.39,8.4,28700.0,8.0068,8.0068,7.9878,7.9973,28700.0
2012-12-20 13:00:00,8.39,8.41,8.37,8.4,20400.0,7.9878,8.0068,7.9688,7.9973,20400.0
2012-12-20 13:30:00,8.4,8.41,8.39,8.4,31000.0,7.9973,8.0068,7.9878,7.9973,31000.0
2012-12-20 14:00:00,8.4,8.41,8.39,8.4,35800.0,7.9973,8.0068,7.9878,7.9973,35800.0
2012-12-20 14:30:00,8.4,8.41,8.39,8.4,9900.0,7.9973,8.0068,7.9878,7.9973,9900.0
2012-12-20 15:00:00,8.4,8.41,8.36,8.37,55100.0,7.9973,8.0068,7.9592,7.9688,55100.0
2012-12-20 15:30:00,8.36,8.43,8.36,8.43,59500.0,7.9592,8.0259,7.9592,8.0259,59500.0
2012-12-21 09:30:00,8.35,8.4,8.23,8.23,51700.0,7.9497,7.9973,7.8355,7.8355,51700.0
2012-12-21 10:00:00,8.27,8.3,8.24,8.3,3300.0,7.8735,7.9021,7.845,7.9021,3300.0
2012-12-21 10:30:00,8.29,8.31,8.27,8.3,2800.0,7.8926,7.9116,7.8735,7.9021,2800.0
2012-12-21 11:00:00,8.3,8.33,8.28,8.29,10200.0,7.9021,7.9307,7.8831,7.8926,10200.0
2012-12-21 11:30:00,8.3,8.33,8.3,8.3,4100.0,7.9021,7.9307,7.9021,7.9021,4100.0
2012-12-21 12:00:00,8.3,8.3,8.29,8.3,5100.0,7.9021,7.9021,7.8926,7.9021,5100.0
2012-12-21 12:30:00,8.3,8.31,8.26,8.27,5800.0,7.9021,7.9116,7.864,7.8735,5800.0
2012-12-21 13:00:00,8.27,8.27,8.26,8.27,5800.0,7.8735,7.8735,7.864,7.8735,5800.0
2012-12-21 13:30:00,8.26,8.28,8.26,8.26,8700.0,7.864,7.8831,7.864,7.864,8700.0
2012-12-21 14:00:00,8.26,8.27,8.26,8.27,4700.0,7.864,7.8735,7.864,7.8735,4700.0
2012-12-21 14:30:00,8.27,8.27,8.24,8.26,8100.0,7.8735,7.8735,7.845,7.864,8100.0
2012-12-21 15:00:00,8.26,8.26,8.24,8.25,4300.0,7.864,7.864,7.845,7.8545,4300.0
2012-12-21 15:30:00,8.25,8.31,8.25,8.31,32500.0,7.8545,7.9116,7.8545,7.9116,32500.0
2012-12-24 09:30:00,8.17,8.19,8.0,8.02,28100.0,7.7783,7.7974,7.6165,7.6355,28100.0
2012-12-24 10:00:00,8.03,8.03,7.98,7.99,4000.0,7.6451,7.6451,7.5975,7.607,4000.0
2012-12-24 10:30:00,7.99,8.02,7.99,8.0,4400.0,7.607,7.6355,7.607,7.6165,4400.0
2012-12-24 11:00:00,7.99,8.01,7.98,8.0,4500.0,7.607,7.626,7.5975,7.6165,4500.0
2012-12-24 11:30:00,8.0,8.05,8.0,8.03,6500.0,7.6165,7.6641,7.6165,7.6451,6500.0
2012-12-24 12:00:00,8.02,8.04,8.0,8.01,7700.0,7.6355,7.6546,7.6165,7.626,7700.0
2012-12-24 12:30:00,8.01,8.03,8.01,8.01,12700.0,7.626,7.6451,7.626,7.626,12700.0
2012-12-26 09:30:00,8.04,8.05,7.96,8.0,16200.0,7.6546,7.6641,7.5784,7.6165,16200.0
2012-12-26 10:00:00,8.0,8.06,7.98,8.03,16900.0,7.6165,7.6736,7.5975,7.6451,16900.0
2012-12-26 10:30:00,8.04,8.07,8.0,8.06,12600.0,7.6546,7.6831,7.6165,7.6736,12600.0
2012-12-26 11:00:00,8.03,8.07,8.03,8.05,3100.0,7.6451,7.6831,7.6451,7.6641,3100.0
2012-12-26 11:30:00,8.05,8.05,8.01,8.04,2900.0,7.6641,7.6641,7.626,7.6546,2900.0
2012-12-26 12:00:00,8.03,8.09,8.0,8.0,32000.0,7.6451,7.7022,7.6165,7.6165,32000.0
2012-12-26 12:30:00,8.0,8.01,8.0,8.0,7900.0,7.6165,7.626,7.6165,7.6165,7900.0
2012-12-26 13:00:00,8.01,8.04,8.0,8.04,5100.0,7.626,7.6546,7.6165,7.6546,5100.0
2012-12-26 13:30:00,8.04,8.06,8.0,8.01,9000.0,7.6546,7.6736,7.6165,7.626,9000.0
2012-12-26 14:00:00,8.01,8.04,8.01,8.03,10900.0,7.626,7.6546,7.626,7.6451,10900.0
2012-12-26 14:30:00,8.02,8.03,8.0,8.01,3600.0,7.6355,7.6451,7.6165,7.626,3600.0
2012-12-26 15:00:00,8.03,8.03,8.0,8.01,7800.0,7.6451,7.6451,7.6165,7.626,7800.0
2012-12-26 15:30:00,8.01,8.05,8.01,8.02,49500.0,7.626,7.6641,7.626,7.6355,49500.0
2012-12-27 09:30:00,7.97,8.02,7.95,7.99,12700.0,7.5879,7.6355,7.5689,7.607,12700.0
2012-12-27 10:00:00,7.99,8.04,7.95,7.95,25600.0,7.607,7.6546,7.5689,7.5689,25600.0
2012-12-27 10:30:00,7.96,8.0,7.96,7.98,12600.0,7.5784,7.6165,7.5784,7.5975,12600.0
2012-12-27 11:00:00,7.98,8.01,7.98,8.0,17700.0,7.5975,7.626,7.5975,7.6165,17700.0
2012-12-27 11:30:00,8.0,8.0,7.99,8.0,10800.0,7.6165,7.6165,7.607,7.6165,10800.0
2012-12-27 12:00:00,8.0,8.0,7.95,7.98,28400.0,7.6165,7.6165,7.5689,7.5975,28400.0
2012-12-27 12:30:00,7.97,8.01,7.97,8.0,28300.0,7.5879,7.626,7.5879,7.6165,28300.0
2012-12-27 13:00:00,8.01,8.02,7.99,8.0,11300.0,7.626,7.6355,7.607,7.6165,11300.0
2012-12-27 13:30:00,8.0,8.02,7.99,8.0,15000.0,7.6165,7.6355,7.607,7.6165,15000.0
2012-12-27 14:00:00,8.0,8.01,7.98,8.0,21000.0,7.6165,7.626,7.5975,7.6165,21000.0
2012-12-27 14:30:00,7.99,8.01,7.98,8.0,11500.0,7.607,7.626,7.5975,7.6165,11500.0
2012-12-27 15:00:00,8.0,8.03,7.98,8.0,31100.0,7.6165,7.6451,7.5975,7.6165,31100.0
2012-12-27 15:30:00,7.99,8.02,7.98,8.0,19800.0,7.607,7.6355,7.5975,7.6165,19800.0
2012-12-28 09:30:00,7.95,8.01,7.9,7.91,12300.0,7.5689,7.626,7.5213,7.5308,12300.0
2012-12-28 10:00:00,7.92,8.0,7.9,7.97,18300.0,7.5403,7.6165,7.5213,7.5879,18300.0
2012-12-28 10:30:00,7.95,7.99,7.93,7.96,11500.0,7.5689,7.607,7.5498,7.5784,11500.0
2012-12-28 11:00:00,7.96,7.98,7.87,7.87,10800.0,7.5784,7.5975,7.4927,7.4927,10800.0
2012-12-28 11:30:00,7.87,7.93,7.87,7.91,8300.0,7.4927,7.5498,7.4927,7.5308,8300.0
2012-12-28 12:00:00,7.89,7.97,7.89,7.94,18300.0,7.5118,7.5879,7.5118,7.5594,18300.0
2012-12-28 12:30:00,7.93,7.93,7.91,7.91,4900.0,7.5498,7.5498,7.5308,7.5308,4900.0
2012-12-28 13:00:00,7.92,7.92,7.89,7.9,18200.0,7.5403,7.5403,7.5118,7.5213,18200.0
2012-12-28 13:30:00,7.9,7.9,7.89,7.9,3600.0,7.5213,7.5213,7.5118,7.5213,3600.0
2012-12-28 14:00:00,7.9,7.9,7.88,7.88,5900.0,7.5213,7.5213,7.5022,7.5022,5900.0
2012-12-28 14:30:00,7.87,7.88,7.81,7.81,40100.0,7.4927,7.5022,7.4356,7.4356,40100.0
2012-12-28 15:00:00,7.82,7.84,7.79,7.82,29200.0,7.4451,7.4642,7.4166,7.4451,29200.0
2012-12-28 15:30:00,7.82,7.93,7.8,7.88,64600.0,7.4451,7.5498,7.4261,7.5022,64600.0
2012-12-31 09:30:00,7.84,7.86,7.81,7.85,7600.0,7.4642,7.4832,7.4356,7.4737,7600.0
2012-12-31 10:00:00,7.86,7.91,7.86,7.87,10900.0,7.4832,7.5308,7.4832,7.4927,10900.0
2012-12-31 10:30:00,7.87,7.88,7.82,7.87,16800.0,7.4927,7.5022,7.4451,7.4927,16800.0
2012-12-31 11:00:00,7.87,7.92,7.83,7.83,10100.0,7.4927,7.5403,7.4546,7.4546,10100.0
2012-12-31 11:30:00,7.83,7.88,7.83,7.88,21100.0,7.4546,7.5022,7.4546,7.5022,21100.0
2012-12-31 12:00:00,7.86,7.88,7.84,7.88,19700.0,7.4832,7.5022,7.4642,7.5022,19700.0
2012-12-31 12:30:00,7.88,7.92,7.86,7.89,26200.0,7.5022,7.5403,7.4832,7.5118,26200.0
2012-12-31 13:00:00,7.89,7.93,7.88,7.93,9100.0,7.5118,7.5498,7.5022,7.5498,9100.0
2012-12-31 13:30:00,7.94,8.08,7.94,8.07,32600.0,7.5594,7.6927,7.5594,7.6831,32600.0
2012-12-31 14:00:00,8.07,8.07,8.01,8.02,25000.0,7.6831,7.6831,7.626,7.6355,25000.0
2012-12-31 14:30:00,8.02,8.04,8.01,8.02,31800.0,7.6355,7.6546,7.626,7.6355,31800.0
2012-12-31 15:00:00,8.03,8.09,8.0,8.09,57700.0,7.6451,7.7022,7.6165,7.7022,57700.0
2012-12-31 15:30:00,8.09,8.25,8.09,8.2,80500.0,7.7022,7.8545,7.7022,7.8069,80500.0
2013-01-02 09:30:00,8.3,8.48,8.3,8.44,19400.0,7.9021,8.0735,7.9021,8.0354,19400.0
2013-01-02 10:00:00,8.46,8.5,8.43,8.44,12700.0,8.0544,8.0925,8.0259,8.0354,12700.0
2013-01-02 10:30:00,8.41,8.42,8.34,8.38,8500.0,8.0068,8.0164,7.9402,7.9783,8500.0
2013-01-02 11:00:00,8.41,8.41,8.32,8.39,21500.0,8.0068,8.0068,7.9212,7.9878,21500.0
2013-01-02 11:30:00,8.4,8.41,8.32,8.33,34500.0,7.9973,8.0068,7.9212,7.9307,34500.0
2013-01-02 12:00:00,8.33,8.34,8.22,8.25,14300.0,7.9307,7.9402,7.8259,7.8545,14300.0
2013-01-02 12:30:00,8.25,8.25,8.21,8.24,6400.0,7.8545,7.8545,7.8164,7.845,6400.0
2013-01-02 13:00:00,8.24,8.25,8.12,8.16,13200.0,7.845,7.8545,7.7307,7.7688,13200.0
2013-01-02 13:30:00,8.16,8.16,8.06,8.11,10300.0,7.7688,7.7688,7.6736,7.7212,10300.0
2013-01-02 14:00:00,8.11,8.11,8.0,8.1,71700.0,7.7212,7.7212,7.6165,7.7117,71700.0
2013-01-02 14:30:00,8.1,8.13,8.04,8.1,18900.0,7.7117,7.7403,7.6546,7.7117,18900.0
2013-01-02 15:00:00,8.1,8.14,8.09,8.1,16600.0,7.7117,7.7498,7.7022,7.7117,16600.0
2013-01-02 15:30:00,8.09,8.11,8.05,8.06,52400.0,7.7022,7.7212,7.6641,7.6736,52400.0
2013-01-03 09:30:00,8.11,8.18,8.05,8.16,11000.0,7.7212,7.7879,7.6641,7.7688,11000.0
2013-01-03 10:00:00,8.17,8.19,8.12,8.19,9200.0,7.7783,7.7974,7.7307,7.7974,9200.0
2013-01-03 10:30:00,8.19,8.22,8.19,8.22,4100.0,7.7974,7.8259,7.7974,7.8259,4100.0
2013-01-03 11:00:00,8.22,8.29,8.22,8.29,3600.0,7.8259,7.8926,7.8259,7.8926,3600.0
2013-01-03 11:30:00,8.28,8.31,8.28,8.3,5400.0,7.8831,7.9116,7.8831,7.9021,5400.0
2013-01-03 12:00:00,8.29,8.32,8.29,8.32,1800.0,7.8926,7.9212,7.8926,7.9212,1800.0
2013-01-03 12:30:00,8.32,8.4,8.32,8.4,28500.0,7.9212,7.9973,7.9212,7.9973,28500.0
2013-01-03 13:00:00,8.4,8.41,8.34,8.35,17600.0,7.9973,8.0068,7.9402,7.9497,17600.0
2013-01-03 13:30:00,8.34,8.45,8.34,8.45,31100.0,7.9402,8.0449,7.9402,8.0449,31100.0
2013-01-03 14:00:00,8.46,8.47,8.37,8.37,10100.0,8.0544,8.064,7.9688,7.9688,10100.0
2013-01-03 14:30:00,8.37,8.4,8.35,8.39,11200.0,7.9688,7.9973,7.9497,7.9878,11200.0
2013-01-03 15:00:00,8.39,8.5,8.38,8.39,156800.0,7.9878,8.0925,7.9783,7.9878,156800.0
2013-01-03 15:30:00,8.39,8.47,8.36,8.41,82700.0,7.9878,8.064,7.9592,8.0068,82700.0
2013-01-04 09:30:00,8.43,8.45,8.37,8.43,56900.0,8.0259,8.0449,7.9688,8.0259,56900.0
2013-01-04 10:00:00,8.43,8.54,8.39,8.5,69800.0,8.0259,8.1306,7.9878,8.0925,69800.0
2013-01-04 10:30:00,8.51,8.51,8.44,8.49,18800.0,8.102,8.102,8.0354,8.083,18800.0
2013-01-04 11:00:00,8.49,8.49,8.44,8.46,8000.0,8.083,8.083,8.0354,8.0544,8000.0
2013-01-04 11:30:00,8.46,8.46,8.43,8.43,4500.0,8.0544,8.0544,8.0259,8.0259,4500.0
2013-01-04 12:00:00,8.44,8.45,8.41,8.42,5600.0,8.0354,8.0449,8.0068,8.0164,5600.0
2013-01-04 12:30:00,8.42,8.43,8.39,8.39,3600.0,8.0164,8.0259,7.9878,7.9878,3600.0
2013-01-04 13:00:00,8.4,8.4,8.33,8.33,34300.0,7.9973,7.9973,7.9307,7.9307,34300.0
2013-01-04 13:30:00,8.33,8.33,8.28,8.3,5700.0,7.9307,7.9307,7.8831,7.9021,5700.0
2013-01-04 14:00:00,8.3,8.37,8.28,8.36,5900.0,7.9021,7.9688,7.8831,7.9592,5900.0
2013-01-04 14:30:00,8.39,8.42,8.36,8.4,8600.0,7.9878,8.0164,7.9592,7.9973,8600.0
2013-01-04 15:00:00,8.4,8.42,8.38,8.4,18400.0,7.9973,8.0164,7.9783,7.9973,18400.0
2013-01-04 15:30:00,8.4,8.4,8.32,8.37,39300.0,7.9973,7.9973,7.9212,7.9688,39300.0
2013-01-07 09:30:00,8.3,8.38,8.27,8.35,7800.0,7.9021,7.9783,7.8735,7.9497,7800.0
2013-01-07 10:00:00,8.33,8.43,8.33,8.42,14100.0,7.9307,8.0259,7.9307,8.0164,14100.0
2013-01-07 10:30:00,8.41,8.44,8.4,8.44,1500.0,8.0068,8.0354,7.9973,8.0354,1500.0
2013-01-07 11:00:00,8.43,8.43,8.43,8.43,300.0,8.0259,8.0259,8.0259,8.0259,300.0
2013-01-07 11:30:00,8.42,8.42,8.4,8.42,4100.0,8.0164,8.0164,7.9973,8.0164,4100.0
2013-01-07 12:00:00,8.41,8.43,8.41,8.42,2100.0,8.0068,8.0259,8.0068,8.0164,2100.0
2013-01-07 12:30:00,8.44,8.47,8.43,8.45,4200.0,8.0354,8.064,8.0259,8.0449,4200.0
2013-01-07 13:00:00,8.46,8.46,8.44,8.44,1700.0,8.0544,8.0544,8.0354,8.0354,1700.0
2013-01-07 13:30:00,8.44,8.45,8.41,8.42,7800.0,8.0354,8.0449,8.0068,8.0164,7800.0
2013-01-07 14:00:00,8.42,8.43,8.35,8.35,11800.0,8.0164,8.0259,7.9497,7.9497,11800.0
2013-01-07 14:30:00,8.37,8.37,8.35,8.35,2900.0,7.9688,7.9688,7.9497,7.9497,2900.0
2013-01-07 15:00:00,8.36,8.41,8.36,8.38,15300.0,7.9592,8.0068,7.9592,7.9783,15300.0
2013-01-07 15:30:00,8.36,8.36,8.32,8.33,10000.0,7.9592,7.9592,7.9212,7.9307,10000.0
2013-01-08 09:30:00,8.36,8.36,8.31,8.32,11600.0,7.9592,7.9592,7.9116,7.9212,11600.0
2013-01-08 10:00:00,8.3,8.48,8.24,8.48,15800.0,7.9021,8.0735,7.845,8.0735,15800.0
2013-01-08 10:30:00,8.47,8.48,8.36,8.38,26400.0,8.064,8.0735,7.9592,7.9783,26400.0
2013-01-08 11:00:00,8.38,8.43,8.38,8.42,3800.0,7.9783,8.0259,7.9783,8.0164,3800.0
2013-01-08 11:30:00,8.42,8.42,8.4,8.41,11000.0,8.0164,8.0164,7.9973,8.0068,11000.0
2013-01-08 12:00:00,8.41,8.41,8.39,8.4,2400.0,8.0068,8.0068,7.9878,7.9973,2400.0
2013-01-08 12:30:00,8.4,8.41,8.39,8.39,2200.0,7.9973,8.0068,7.9878,7.9878,2200.0
2013-01-08 13:00:00,8.4,8.41,8.39,8.39,5900.0,7.9973,8.0068,7.9878,7.9878,5900.0
2013-01-08 13:30:00,8.39,8.4,8.38,8.38,3700.0,7.9878,7.9973,7.9783,7.9783,3700.0
2013-01-08 14:00:00,8.39,8.39,8.38,8.38,5600.0,7.9878,7.9878,7.9783,7.9783,5600.0
2013-01-08 14:30:00,8.39,8.48,8.38,8.47,30000.0,7.9878,8.0735,7.9783,8.064,30000.0
2013-01-08 15:00:00,8.47,8.49,8.43,8.45,15500.0,8.064,8.083,8.0259,8.0449,15500.0
2013-01-08 15:30:00,8.45,8.46,8.42,8.43,15500.0,8.0449,8.0544,8.0164,8.0259,15500.0
2013-01-09 09:30:00,8.47,8.47,8.41,8.46,1800.0,8.064,8.064,8.0068,8.0544,1800.0
2013-01-09 10:00:00,8.46,8.46,8.41,8.43,700.0,8.0544,8.0544,8.0068,8.0259,700.0
2013-01-09 10:30:00,8.41,8.41,8.29,8.31,3300.0,8.0068,8.0068,7.8926,7.9116,3300.0
2013-01-09 11:00:00,8.31,8.34,8.3,8.33,7400.0,7.9116,7.9402,7.9021,7.9307,7400.0
2013-01-09 11:30:00,8.33,8.36,8.32,8.32,14100.0,7.9307,7.9592,7.9212,7.9212,14100.0
2013-01-09 12:00:00,8.32,8.33,8.31,8.32,1600.0,7.9212,7.9307,7.9116,7.9212,1600.0
2013-01-09 12:30:00,8.31,8.31,8.27,8.27,13700.0,7.9116,7.9116,7.8735,7.8735,13700.0
2013-01-09 13:00:00,8.28,8.3,8.25,8.28,15900.0,7.8831,7.9021,7.8545,7.8831,15900.0
2013-01-09 13:30:00,8.28,8.28,8.24,8.24,1700.0,7.8831,7.8831,7.845,7.845,1700.0
2013-01-09 14:00:00,8.24,8.26,8.21,8.22,6900.0,7.845,7.864,7.8164,7.8259,6900.0
2013-01-09 14:30:00,8.22,8.25,8.22,8.24,2400.0,7.8259,7.8545,7.8259,7.845,2400.0
2013-01-09 15:00:00,8.24,8.33,8.24,8.33,24500.0,7.845,7.9307,7.845,7.9307,24500.0
2013-01-09 15:30:00,8.32,8.33,8.25,8.26,10500.0,7.9212,7.9307,7.8545,7.864,10500.0
2013-01-10 09:30:00,8.32,8.33,8.22,8.25,2700.0,7.9212,7.9307,7.8259,7.8545,2700.0
2013-01-10 10:00:00,8.25,8.27,8.24,8.24,3200.0,7.8545,7.8735,7.845,7.845,3200.0
2013-01-10 10:30:00,8.22,8.25,8.18,8.25,3400.0,7.8259,7.8545,7.7879,7.8545,3400.0
2013-01-10 11:00:00,8.24,8.25,8.24,8.24,300.0,7.845,7.8545,7.845,7.845,300.0
2013-01-10 11:30:00,8.24,8.32,8.21,8.23,31800.0,7.845,7.9212,7.8164,7.8355,31800.0
2013-01-10 12:00:00,8.25,8.27,8.24,8.27,1800.0,7.8545,7.8735,7.845,7.8735,1800.0
2013-01-10 12:30:00,8.28,8.28,8.26,8.26,400.0,7.8831,7.8831,7.864,7.864,400.0
2013-01-10 13:00:00,8.27,8.28,8.27,8.27,1900.0,7.8735,7.8831,7.8735,7.8735,1900.0
2013-01-10 13:30:00,8.27,8.32,8.27,8.32,3600.0,7.8735,7.9212,7.8735,7.9212,3600.0
2013-01-10 14:00:00,8.32,8.37,8.32,8.37,1100.0,7.9212,7.9688,7.9212,7.9688,1100.0
2013-01-10 14:30:00,8.37,8.39,8.35,8.39,3800.0,7.9688,7.9878,7.9497,7.9878,3800.0
2013-01-10 15:00:00,8.39,8.39,8.35,8.35,5900.0,7.9878,7.9878,7.9497,7.9497,5900.0
2013-01-10 15:30:00,8.35,8.35,8.29,8.29,13800.0,7.9497,7.9497,7.8926,7.8926,13800.0
2013-01-11 09:30:00,8.32,8.38,8.32,8.33,2000.0,7.9212,7.9783,7.9212,7.9307,2000.0
2013-01-11 10:00:00,8.34,8.34,8.28,8.31,1300.0,7.9402,7.9402,7.8831,7.9116,1300.0
2013-01-11 10:30:00,8.31,8.31,8.26,8.28,3200.0,7.9116,7.9116,7.864,7.8831,3200.0
2013-01-11 11:00:00,8.28,8.33,8.25,8.28,25300.0,7.8831,7.9307,7.8545,7.8831,25300.0
2013-01-11 11:30:00,8.27,8.27,8.19,8.27,10500.0,7.8735,7.8735,7.7974,7.8735,10500.0
2013-01-11 12:00:00,8.27,8.27,8.26,8.26,500.0,7.8735,7.8735,7.864,7.864,500.0
2013-01-11 12:30:00,8.26,8.26,8.26,8.26,0.0,7.864,7.864,7.864,7.864,0.0
2013-01-11 13:00:00,8.26,8.29,8.25,8.26,20000.0,7.864,7.8926,7.8545,7.864,20000.0
2013-01-11 13:30:00,8.26,8.26,8.25,8.26,2200.0,7.864,7.864,7.8545,7.864,2200.0
2013-01-11 14:00:00,8.25,8.25,8.2,8.22,14400.0,7.8545,7.8545,7.8069,7.8259,14400.0
2013-01-11 14:30:00,8.22,8.22,8.2,8.2,1700.0,7.8259,7.8259,7.8069,7.8069,1700.0
2013-01-11 15:00:00,8.2,8.21,8.17,8.18,13500.0,7.8069,7.8164,7.7783,7.7879,13500.0
2013-01-11 15:30:00,8.19,8.2,8.18,8.2,17300.0,7.7974,7.8069,7.7879,7.8069,17300.0
2013-01-14 09:30:00,8.21,8.33,8.2,8.3,4600.0,7.8164,7.9307,7.8069,7.9021,4600.0
2013-01-14 10:00:00,8.3,8.3,8.25,8.26,2200.0,7.9021,7.9021,7.8545,7.864,2200.0
2013-01-14 10:30:00,8.25,8.26,8.24,8.25,2000.0,7.8545,7.864,7.845,7.8545,2000.0
2013-01-14 11:00:00,8.26,8.26,8.18,8.18,17300.0,7.864,7.864,7.7879,7.7879,17300.0
2013-01-14 11:30:00,8.19,8.19,8.12,8.14,7600.0,7.7974,7.7974,7.7307,7.7498,7600.0
2013-01-14 12:00:00,8.12,8.13,8.07,8.08,8700.0,7.7307,7.7403,7.6831,7.6927,8700.0
2013-01-14 12:30:00,8.07,8.08,8.05,8.05,1600.0,7.6831,7.6927,7.6641,7.6641,1600.0
2013-01-14 13:00:00,8.06,8.09,8.05,8.07,4000.0,7.6736,7.7022,7.6641,7.6831,4000.0
2013-01-14 13:30:00,8.08,8.08,8.03,8.03,3100.0,7.6927,7.6927,7.6451,7.6451,3100.0
2013-01-14 14:00:00,8.04,8.05,8.01,8.01,18700.0,7.6546,7.6641,7.626,7.626,18700.0
2013-01-14 14:30:00,8.01,8.01,7.98,8.0,25100.0,7.626,7.626,7.5975,7.6165,25100.0
2013-01-14 15:00:00,8.0,8.01,7.99,8.01,10600.0,7.6165,7.626,7.607,7.626,10600.0
2013-01-14 15:30:00,8.01,8.01,7.96,8.0,68600.0,7.626,7.626,7.5784,7.6165,68600.0
2013-01-15 09:30:00,8.0,8.04,7.98,8.03,15100.0,7.6165,7.6546,7.5975,7.6451,15100.0
2013-01-15 10:00:00,8.02,8.02,7.99,8.0,4200.0,7.6355,7.6355,7.607,7.6165,4200.0
2013-01-15 10:30:00,8.01,8.03,7.99,8.03,9100.0,7.626,7.6451,7.607,7.6451,9100.0
2013-01-15 11:00:00,8.01,8.03,7.99,8.03,4000.0,7.626,7.6451,7.607,7.6451,4000.0
2013-01-15 11:30:00,8.03,8.04,8.02,8.03,10300.0,7.6451,7.6546,7.6355,7.6451,10300.0
2013-01-15 12:00:00,8.03,8.03,8.01,8.03,12400.0,7.6451,7.6451,7.626,7.6451,12400.0
2013-01-15 12:30:00,8.02,8.21,8.02,8.21,24500.0,7.6355,7.8164,7.6355,7.8164,24500.0
2013-01-15 13:00:00,8.22,8.24,8.22,8.24,5600.0,7.8259,7.845,7.8259,7.845,5600.0
2013-01-15 13:30:00,8.24,8.27,8.09,8.18,85000.0,7.845,7.8735,7.7022,7.7879,85000.0
2013-01-15 14:00:00,8.19,8.23,8.13,8.16,16200.0,7.7974,7.8355,7.7403,7.7688,16200.0
2013-01-15 14:30:00,8.16,8.25,8.16,8.19,17000.0,7.7688,7.8545,7.7688,7.7974,17000.0
2013-01-15 15:00:00,8.2,8.22,8.18,8.22,7500.0,7.8069,7.8259,7.7879,7.8259,7500.0
2013-01-15 15:30:00,8.22,8.24,8.17,8.18,28900.0,7.8259,7.845,7.7783,7.7879,28900.0
2013-01-16 09:30:00,8.12,8.2,8.11,8.16,5000.0,7.7307,7.8069,7.7212,7.7688,5000.0
2013-01-16 10:00:00,8.16,8.16,8.11,8.13,2500.0,7.7688,7.7688,7.7212,7.7403,2500.0
2013-01-16 10:30:00,8.12,8.14,8.12,8.13,1900.0,7.7307,7.7498,7.7307,7.7403,1900.0
2013-01-16 11:00:00,8.13,8.16,8.12,8.12,11300.0,7.7403,7.7688,7.7307,7.7307,11300.0
2013-01-16 11:30:00,8.12,8.12,7.96,7.97,28800.0,7.7307,7.7307,7.5784,7.5879,28800.0
2013-01-16 12:00:00,8.0,8.03,7.99,8.03,15100.0,7.6165,7.6451,7.607,7.6451,15100.0
2013-01-16 12:30:00,8.03,8.05,8.0,8.0,8500.0,7.6451,7.6641,7.6165,7.6165,8500.0
2013-01-16 13:00:00,8.01,8.02,8.0,8.0,10000.0,7.626,7.6355,7.6165,7.6165,10000.0
2013-01-16 13:30:00,8.01,8.02,8.01,8.02,7400.0,7.626,7.6355,7.626,7.6355,7400.0
2013-01-16 14:00:00,8.02,8.08,8.01,8.08,15700.0,7.6355,7.6927,7.626,7.6927,15700.0
2013-01-16 14:30:00,8.08,8.08,8.05,8.07,17200.0,7.6927,7.6927,7.6641,7.6831,17200.0
2013-01-16 15:00:00,8.07,8.13,8.06,8.13,20400.0,7.6831,7.7403,7.6736,7.7403,20400.0
2013-01-16 15:30:00,8.12,8.13,8.08,8.11,73400.0,7.7307,7.7403,7.6927,7.7212,73400.0
2013-01-17 09:30:00,8.17,8.25,8.09,8.23,8400.0,7.7783,7.8545,7.7022,7.8355,8400.0
2013-01-17 10:00:00,8.22,8.24,8.13,8.21,15600.0,7.8259,7.845,7.7403,7.8164,15600.0
2013-01-17 10:30:00,8.2,8.23,8.2,8.23,4900.0,7.8069,7.8355,7.8069,7.8355,4900.0
2013-01-17 11:00:00,8.23,8.26,8.22,8.26,4700.0,7.8355,7.864,7.8259,7.864,4700.0
2013-01-17 11:30:00,8.26,8.27,8.13,8.18,26100.0,7.864,7.8735,7.7403,7.7879,26100.0
2013-01-17 12:00:00,8.18,8.2,8.17,8.19,6700.0,7.7879,7.8069,7.7783,7.7974,6700.0
2013-01-17 12:30:00,8.19,8.27,8.19,8.26,5700.0,7.7974,7.8735,7.7974,7.864,5700.0
2013-01-17 13:00:00,8.27,8.29,8.26,8.27,5000.0,7.8735,7.8926,7.864,7.8735,5000.0
2013-01-17 13:30:00,8.28,8.28,8.27,8.27,1100.0,7.8831,7.8831,7.8735,7.8735,1100.0
2013-01-17 14:00:00,8.28,8.32,8.22,8.28,12600.0,7.8831,7.9212,7.8259,7.8831,12600.0
2013-01-17 14:30:00,8.28,8.28,8.24,8.24,2800.0,7.8831,7.8831,7.845,7.845,2800.0
2013-01-17 15:00:00,8.24,8.28,8.24,8.27,12100.0,7.845,7.8831,7.845,7.8735,12100.0
2013-01-17 15:30:00,8.28,8.28,8.24,8.25,10100.0,7.8831,7.8831,7.845,7.8545,10100.0
2013-01-18 09:30:00,8.24,8.32,8.24,8.28,9700.0,7.845,7.9212,7.845,7.8831,9700.0
2013-01-18 10:00:00,8.27,8.27,8.22,8.23,1800.0,7.8735,7.8735,7.8259,7.8355,1800.0
2013-01-18 10:30:00,8.2,8.2,8.15,8.17,800.0,7.8069,7.8069,7.7593,7.7783,800.0
2013-01-18 11:00:00,8.15,8.15,8.12,8.12,1800.0,7.7593,7.7593,7.7307,7.7307,1800.0
2013-01-18 11:30:00,8.12,8.12,8.06,8.06,5700.0,7.7307,7.7307,7.6736,7.6736,5700.0
2013-01-18 12:00:00,8.06,8.1,8.05,8.09,6300.0,7.6736,7.7117,7.6641,7.7022,6300.0
2013-01-18 12:30:00,8.1,8.11,8.09,8.1,3000.0,7.7117,7.7212,7.7022,7.7117,3000.0
2013-01-18 13:00:00,8.1,8.11,8.1,8.11,2200.0,7.7117,7.7212,7.7117,7.7212,2200.0
2013-01-18 13:30:00,8.11,8.14,8.11,8.14,5100.0,7.7212,7.7498,7.7212,7.7498,5100.0
2013-01-18 14:00:00,8.14,8.14,8.13,8.13,800.0,7.7498,7.7498,7.7403,7.7403,800.0
2013-01-18 14:30:00,8.13,8.14,8.08,8.1,8100.0,7.7403,7.7498,7.6927,7.7117,8100.0
2013-01-18 15:00:00,8.09,8.09,8.05,8.08,5600.0,7.7022,7.7022,7.6641,7.6927,5600.0
2013-01-18 15:30:00,8.07,8.1,8.06,8.08,21300.0,7.6831,7.7117,7.6736,7.6927,21300.0
2013-01-22 09:30:00,8.09,8.12,8.02,8.12,6000.0,7.7022,7.7307,7.6355,7.7307,6000.0
2013-01-22 10:00:00,8.1,8.1,8.0,8.0,2900.0,7.7117,7.7117,7.6165,7.6165,2900.0
2013-01-22 10:30:00,8.0,8.09,7.98,8.07,10900.0,7.6165,7.7022,7.5975,7.6831,10900.0
2013-01-22 11:00:00,8.08,8.08,8.04,8.08,4700.0,7.6927,7.6927,7.6546,7.6927,4700.0
2013-01-22 11:30:00,8.07,8.12,8.07,8.12,7700.0,7.6831,7.7307,7.6831,7.7307,7700.0
2013-01-22 12:00:00,8.12,8.18,8.11,8.13,12200.0,7.7307,7.7879,7.7212,7.7403,12200.0
2013-01-22 12:30:00,8.15,8.22,8.13,8.14,21300.0,7.7593,7.8259,7.7403,7.7498,21300.0
2013-01-22 13:00:00,8.14,8.16,8.1,8.12,15000.0,7.7498,7.7688,7.7117,7.7307,15000.0
2013-01-22 13:30:00,8.12,8.14,8.08,8.14,9900.0,7.7307,7.7498,7.6927,7.7498,9900.0
2013-01-22 14:00:00,8.14,8.14,8.12,8.12,4100.0,7.7498,7.7498,7.7307,7.7307,4100.0
2013-01-22 14:30:00,8.12,8.12,8.07,8.1,18900.0,7.7307,7.7307,7.6831,7.7117,18900.0
2013-01-22 15:00:00,8.1,8.13,8.09,8.12,5700.0,7.7117,7.7403,7.7022,7.7307,5700.0
2013-01-22 15:30:00,8.12,8.13,8.04,8.04,48400.0,7.7307,7.7403,7.6546,7.6546,48400.0
2013-01-23 09:30:00,8.01,8.05,7.95,7.97,50900.0,7.626,7.6641,7.5689,7.5879,50900.0
2013-01-23 10:00:00,7.95,7.95,7.84,7.84,14900.0,7.5689,7.5689,7.4642,7.4642,14900.0
2013-01-23 10:30:00,7.82,7.97,7.79,7.97,21600.0,7.4451,7.5879,7.4166,7.5879,21600.0
2013-01-23 11:00:00,7.97,8.04,7.97,7.98,23900.0,7.5879,7.6546,7.5879,7.5975,23900.0
2013-01-23 11:30:00,7.97,8.0,7.95,7.98,11200.0,7.5879,7.6165,7.5689,7.5975,11200.0
2013-01-23 12:00:00,7.99,8.04,7.99,7.99,14900.0,7.607,7.6546,7.607,7.607,14900.0
2013-01-23 12:30:00,7.99,8.0,7.88,7.92,11300.0,7.607,7.6165,7.5022,7.5403,11300.0
2013-01-23 13:00:00,7.92,7.98,7.9,7.97,7200.0,7.5403,7.5975,7.5213,7.5879,7200.0
2013-01-23 13:30:00,7.98,8.0,7.87,7.9,17800.0,7.5975,7.6165,7.4927,7.5213,17800.0
2013-01-23 14:00:00,7.9,7.94,7.89,7.91,8800.0,7.5213,7.5594,7.5118,7.5308,8800.0
2013-01-23 14:30:00,7.91,7.91,7.77,7.79,21400.0,7.5308,7.5308,7.3975,7.4166,21400.0
2013-01-23 15:00:00,7.79,7.83,7.77,7.79,26800.0,7.4166,7.4546,7.3975,7.4166,26800.0
2013-01-23 15:30:00,7.78,7.92,7.78,7.92,73700.0,7.407,7.5403,7.407,7.5403,73700.0
2013-01-24 09:30:00,7.97,8.09,7.88,8.02,21600.0,7.5879,7.7022,7.5022,7.6355,21600.0
2013-01-24 10:00:00,8.0,8.05,8.0,8.04,6900.0,7.6165,7.6641,7.6165,7.6546,6900.0
2013-01-24 10:30:00,8.04,8.06,8.02,8.06,7200.0,7.6546,7.6736,7.6355,7.6736,7200.0
2013-01-24 11:00:00,8.05,8.1,8.05,8.08,7200.0,7.6641,7.7117,7.6641,7.6927,7200.0
2013-01-24 11:30:00,8.09,8.09,8.06,8.06,3800.0,7.7022,7.7022,7.6736,7.6736,3800.0
2013-01-24 12:00:00,8.08,8.08,8.0,8.0,3300.0,7.6927,7.6927,7.6165,7.6165,3300.0
2013-01-24 12:30:00,8.0,8.01,8.0,8.0,4400.0,7.6165,7.626,7.6165,7.6165,4400.0
2013-01-24 13:00:00,8.0,8.01,8.0,8.0,2900.0,7.6165,7.626,7.6165,7.6165,2900.0
2013-01-24 13:30:00,8.0,8.02,8.0,8.0,12400.0,7.6165,7.6355,7.6165,7.6165,12400.0
2013-01-24 14:00:00,8.0,8.01,8.0,8.0,4900.0,7.6165,7.626,7.6165,7.6165,4900.0
2013-01-24 14:30:00,8.0,8.04,8.0,8.04,8700.0,7.6165,7.6546,7.6165,7.6546,8700.0
2013-01-24 15:00:00,8.03,8.03,7.99,7.99,6100.0,7.6451,7.6451,7.607,7.607,6100.0
2013-01-24 15:30:00,7.99,8.05,7.99,8.04,22800.0,7.607,7.6641,7.607,7.6546,22800.0
2013-01-25 09:30:00,8.04,8.05,8.0,8.02,6100.0,7.6546,7.6641,7.6165,7.6355,6100.0
2013-01-25 10:00:00,8.02,8.13,8.02,8.1,8400.0,7.6355,7.7403,7.6355,7.7117,8400.0
2013-01-25 10:30:00,8.09,8.09,8.0,8.0,3400.0,7.7022,7.7022,7.6165,7.6165,3400.0
2013-01-25 11:00:00,8.0,8.0,7.94,7.95,5400.0,7.6165,7.6165,7.5594,7.5689,5400.0
2013-01-25 11:30:00,7.95,7.95,7.88,7.88,4500.0,7.5689,7.5689,7.5022,7.5022,4500.0
2013-01-25 12:00:00,7.89,7.96,7.89,7.96,7300.0,7.5118,7.5784,7.5118,7.5784,7300.0
2013-01-25 12:30:00,7.95,7.97,7.94,7.95,6000.0,7.5689,7.5879,7.5594,7.5689,6000.0
2013-01-25 13:00:00,7.95,7.96,7.93,7.93,4000.0,7.5689,7.5784,7.5498,7.5498,4000.0
2013-01-25 13:30:00,7.93,7.94,7.91,7.92,12000.0,7.5498,7.5594,7.5308,7.5403,12000.0
2013-01-25 14:00:00,7.92,7.94,7.87,7.94,9400.0,7.5403,7.5594,7.4927,7.5594,9400.0
2013-01-25 14:30:00,7.95,8.0,7.94,8.0,8800.0,7.5689,7.6165,7.5594,7.6165,8800.0
2013-01-25 15:00:00,8.01,8.02,8.0,8.01,14200.0,7.626,7.6355,7.6165,7.626,14200.0
2013-01-25 15:30:00,8.01,8.02,8.0,8.01,11100.0,7.626,7.6355,7.6165,7.626,11100.0
2013-01-28 09:30:00,8.07,8.13,8.0,8.08,12200.0,7.6831,7.7403,7.6165,7.6927,12200.0
2013-01-28 10:00:00,8.07,8.08,7.95,8.04,13900.0,7.6831,7.6927,7.5689,7.6546,13900.0
2013-01-28 10:30:00,8.03,8.03,7.9,7.9,15900.0,7.6451,7.6451,7.5213,7.5213,15900.0
2013-01-28 11:00:00,7.89,7.92,7.88,7.91,3900.0,7.5118,7.5403,7.5022,7.5308,3900.0
2013-01-28 11:30:00,7.93,7.93,7.9,7.92,3300.0,7.5498,7.5498,7.5213,7.5403,3300.0
2013-01-28 12:00:00,7.91,7.92,7.9,7.91,4700.0,7.5308,7.5403,7.5213,7.5308,4700.0
2013-01-28 12:30:00,7.9,7.91,7.86,7.87,8500.0,7.5213,7.5308,7.4832,7.4927,8500.0
2013-01-28 13:00:00,7.85,7.86,7.71,7.75,30300.0,7.4737,7.4832,7.3404,7.3785,30300.0
2013-01-28 13:30:00,7.75,7.86,7.75,7.84,15300.0,7.3785,7.4832,7.3785,7.4642,15300.0
2013-01-28 14:00:00,7.86,8.0,7.86,7.98,14600.0,7.4832,7.6165,7.4832,7.5975,14600.0
2013-01-28 14:30:00,7.99,8.03,7.98,8.03,15900.0,7.607,7.6451,7.5975,7.6451,15900.0
2013-01-28 15:00:00,8.04,8.04,7.95,7.96,18800.0,7.6546,7.6546,7.5689,7.5784,18800.0
2013-01-28 15:30:00,7.95,8.01,7.95,8.0,45000.0,7.5689,7.626,7.5689,7.6165,45000.0
2013-01-29 09:30:00,8.02,8.02,7.95,7.96,2800.0,7.6355,7.6355,7.5689,7.5784,2800.0
2013-01-29 10:00:00,7.97,8.07,7.97,8.02,16300.0,7.5879,7.6831,7.5879,7.6355,16300.0
2013-01-29 10:30:00,8.0,8.04,8.0,8.03,7100.0,7.6165,7.6546,7.6165,7.6451,7100.0
2013-01-29 11:00:00,8.03,8.04,8.02,8.03,3900.0,7.6451,7.6546,7.6355,7.6451,3900.0
2013-01-29 11:30:00,8.03,8.04,8.0,8.04,40000.0,7.6451,7.6546,7.6165,7.6546,40000.0
2013-01-29 12:00:00,8.03,8.08,8.03,8.07,7700.0,7.6451,7.6927,7.6451,7.6831,7700.0
2013-01-29 12:30:00,8.08,8.09,8.04,8.04,6700.0,7.6927,7.7022,7.6546,7.6546,6700.0
2013-01-29 13:00:00,8.04,8.04,7.97,7.98,32900.0,7.6546,7.6546,7.5879,7.5975,32900.0
2013-01-29 13:30:00,7.97,7.99,7.97,7.99,5200.0,7.5879,7.607,7.5879,7.607,5200.0
2013-01-29 14:00:00,7.99,7.99,7.91,7.92,11000.0,7.607,7.607,7.5308,7.5403,11000.0
2013-01-29 14:30:00,7.92,7.93,7.88,7.88,2400.0,7.5403,7.5498,7.5022,7.5022,2400.0
2013-01-29 15:00:00,7.9,7.95,7.9,7.95,8300.0,7.5213,7.5689,7.5213,7.5689,8300.0
2013-01-29 15:30:00,7.95,7.96,7.94,7.96,14800.0,7.5689,7.5784,7.5594,7.5784,14800.0
2013-01-30 09:30:00,7.99,8.07,7.92,8.02,9900.0,7.607,7.6831,7.5403,7.6355,9900.0
2013-01-30 10:00:00,8.01,8.02,8.0,8.0,24900.0,7.626,7.6355,7.6165,7.6165,24900.0
2013-01-30 10:30:00,7.99,8.02,7.99,7.99,4600.0,7.607,7.6355,7.607,7.607,4600.0
2013-01-30 11:00:00,7.99,8.0,7.94,7.94,17700.0,7.607,7.6165,7.5594,7.5594,17700.0
2013-01-30 11:30:00,7.95,8.0,7.86,8.0,48800.0,7.5689,7.6165,7.4832,7.6165,48800.0
2013-01-30 12:00:00,8.0,8.01,7.92,7.92,12200.0,7.6165,7.626,7.5403,7.5403,12200.0
2013-01-30 12:30:00,7.92,7.92,7.88,7.89,4600.0,7.5403,7.5403,7.5022,7.5118,4600.0
2013-01-30 13:00:00,7.88,7.9,7.87,7.9,6300.0,7.5022,7.5213,7.4927,7.5213,6300.0
2013-01-30 13:30:00,7.91,7.94,7.87,7.87,15300.0,7.5308,7.5594,7.4927,7.4927,15300.0
2013-01-30 14:00:00,7.88,7.92,7.88,7.9,2400.0,7.5022,7.5403,7.5022,7.5213,2400.0
2013-01-30 14:30:00,7.89,7.89,7.85,7.86,17400.0,7.5118,7.5118,7.4737,7.4832,17400.0
2013-01-30 15:00:00,7.88,7.91,7.82,7.82,15700.0,7.5022,7.5308,7.4451,7.4451,15700.0
2013-01-30 15:30:00,7.83,7.86,7.81,7.86,17400.0,7.4546,7.4832,7.4356,7.4832,17400.0
2013-01-31 09:30:00,7.91,8.03,7.9,7.96,14400.0,7.5308,7.6451,7.5213,7.5784,14400.0
2013-01-31 10:00:00,7.95,7.97,7.95,7.95,2500.0,7.5689,7.5879,7.5689,7.5689,2500.0
2013-01-31 10:30:00,7.95,7.95,7.9,7.9,8300.0,7.5689,7.5689,7.5213,7.5213,8300.0
2013-01-31 11:00:00,7.9,7.92,7.89,7.89,8000.0,7.5213,7.5403,7.5118,7.5118,8000.0
2013-01-31 11:30:00,7.9,7.9,7.82,7.87,10700.0,7.5213,7.5213,7.4451,7.4927,10700.0
2013-01-31 12:00:00,7.86,7.87,7.86,7.87,2400.0,7.4832,7.4927,7.4832,7.4927,2400.0
2013-01-31 12:30:00,7.86,7.86,7.85,7.86,2200.0,7.4832,7.4832,7.4737,7.4832,2200.0
2013-01-31 13:00:00,7.86,7.86,7.85,7.86,6000.0,7.4832,7.4832,7.4737,7.4832,6000.0
2013-01-31 13:30:00,7.86,7.86,7.84,7.84,2000.0,7.4832,7.4832,7.4642,7.4642,2000.0
2013-01-31 14:00:00,7.83,7.84,7.83,7.83,2000.0,7.4546,7.4642,7.4546,7.4546,2000.0
2013-01-31 14:30:00,7.83,7.92,7.83,7.91,9300.0,7.4546,7.5403,7.4546,7.5308,9300.0
2013-01-31 15:00:00,7.91,7.94,7.89,7.91,9400.0,7.5308,7.5594,7.5118,7.5308,9400.0
2013-01-31 15:30:00,7.9,7.92,7.87,7.92,29700.0,7.5213,7.5403,7.4927,7.5403,29700.0
2013-02-01 09:30:00,7.96,7.97,7.87,7.91,3800.0,7.5784,7.5879,7.4927,7.5308,3800.0
2013-02-01 10:00:00,7.91,7.92,7.84,7.84,8500.0,7.5308,7.5403,7.4642,7.4642,8500.0
2013-02-01 10:30:00,7.85,7.92,7.84,7.9,4500.0,7.4737,7.5403,7.4642,7.5213,4500.0
2013-02-01 11:00:00,7.92,7.92,7.88,7.9,4400.0,7.5403,7.5403,7.5022,7.5213,4400.0
2013-02-01 11:30:00,7.9,7.91,7.88,7.88,9800.0,7.5213,7.5308,7.5022,7.5022,9800.0
2013-02-01 12:00:00,7.88,7.88,7.86,7.87,2700.0,7.5022,7.5022,7.4832,7.4927,2700.0
2013-02-01 12:30:00,7.86,7.89,7.86,7.88,7800.0,7.4832,7.5118,7.4832,7.5022,7800.0
2013-02-01 13:00:00,7.88,7.88,7.82,7.84,23600.0,7.5022,7.5022,7.4451,7.4642,23600.0
2013-02-01 13:30:00,7.84,7.89,7.83,7.87,8600.0,7.4642,7.5118,7.4546,7.4927,8600.0
2013-02-01 14:00:00,7.86,7.89,7.86,7.86,9200.0,7.4832,7.5118,7.4832,7.4832,9200.0
2013-02-01 14:30:00,7.86,7.86,7.82,7.82,11900.0,7.4832,7.4832,7.4451,7.4451,11900.0
2013-02-01 15:00:00,7.83,7.84,7.82,7.82,13400.0,7.4546,7.4642,7.4451,7.4451,13400.0
2013-02-01 15:30:00,7.82,7.83,7.79,7.79,30900.0,7.4451,7.4546,7.4166,7.4166,30900.0
2013-02-04 09:30:00,7.8,7.8,7.58,7.58,19300.0,7.4261,7.4261,7.2166,7.2166,19300.0
2013-02-04 10:00:00,7.59,7.66,7.59,7.6,29400.0,7.2261,7.2928,7.2261,7.2357,29400.0
2013-02-04 10:30:00,7.61,7.62,7.6,7.6,11400.0,7.2452,7.2547,7.2357,7.2357,11400.0
2013-02-04 11:00:00,7.61,7.67,7.61,7.65,9700.0,7.2452,7.3023,7.2452,7.2833,9700.0
2013-02-04 11:30:00,7.65,7.69,7.63,7.68,10600.0,7.2833,7.3214,7.2642,7.3118,10600.0
2013-02-04 12:00:00,7.69,7.69,7.64,7.64,4300.0,7.3214,7.3214,7.2738,7.2738,4300.0
2013-02-04 12:30:00,7.65,7.65,7.63,7.64,3700.0,7.2833,7.2833,7.2642,7.2738,3700.0
2013-02-04 13:00:00,7.64,7.66,7.63,7.66,4000.0,7.2738,7.2928,7.2642,7.2928,4000.0
2013-02-04 13:30:00,7.66,7.71,7.66,7.71,5100.0,7.2928,7.3404,7.2928,7.3404,5100.0
2013-02-04 14:00:00,7.71,7.71,7.69,7.69,2800.0,7.3404,7.3404,7.3214,7.3214,2800.0
2013-02-04 14:30:00,7.7,7.71,7.7,7.7,4700.0,7.3309,7.3404,7.3309,7.3309,4700.0
2013-02-04 15:00:00,7.7,7.71,7.69,7.7,1600.0,7.3309,7.3404,7.3214,7.3309,1600.0
2013-02-04 15:30:00,7.69,7.74,7.69,7.74,36800.0,7.3214,7.369,7.3214,7.369,36800.0
2013-02-05 09:30:00,7.8,7.81,7.76,7.8,3200.0,7.4261,7.4356,7.388,7.4261,3200.0
2013-02-05 10:00:00,7.79,7.94,7.74,7.9,33200.0,7.4166,7.5594,7.369,7.5213,33200.0
2013-02-05 10:30:00,7.91,7.91,7.9,7.9,400.0,7.5308,7.5308,7.5213,7.5213,400.0
2013-02-05 11:00:00,7.91,7.91,7.91,7.91,600.0,7.5308,7.5308,7.5308,7.5308,600.0
2013-02-05 11:30:00,7.91,7.93,7.91,7.92,1800.0,7.5308,7.5498,7.5308,7.5403,1800.0
2013-02-05 12:00:00,7.93,7.96,7.93,7.96,3400.0,7.5498,7.5784,7.5498,7.5784,3400.0
2013-02-05 12:30:00,7.96,7.96,7.92,7.92,4500.0,7.5784,7.5784,7.5403,7.5403,4500.0
2013-02-05 13:00:00,7.92,7.92,7.87,7.89,3500.0,7.5403,7.5403,7.4927,7.5118,3500.0
2013-02-05 13:30:00,7.89,7.91,7.89,7.9,13100.0,7.5118,7.5308,7.5118,7.5213,13100.0
2013-02-05 14:00:00,7.9,7.93,7.9,7.93,7700.0,7.5213,7.5498,7.5213,7.5498,7700.0
2013-02-05 14:30:00,7.94,8.03,7.93,8.03,9600.0,7.5594,7.6451,7.5498,7.6451,9600.0
2013-02-05 15:00:00,8.03,8.08,7.95,7.95,17000.0,7.6451,7.6927,7.5689,7.5689,17000.0
2013-02-05 15:30:00,7.96,7.96,7.92,7.94,33800.0,7.5784,7.5784,7.5403,7.5594,33800.0
2013-02-06 09:30:00,7.94,8.0,7.9,8.0,47500.0,7.5594,7.6165,7.5213,7.6165,47500.0
2013-02-06 10:00:00,8.0,8.0,7.83,7.83,11400.0,7.6165,7.6165,7.4546,7.4546,11400.0
2013-02-06 10:30:00,7.83,7.99,7.83,7.94,8600.0,7.4546,7.607,7.4546,7.5594,8600.0
2013-02-06 11:00:00,7.96,8.0,7.95,7.99,7100.0,7.5784,7.6165,7.5689,7.607,7100.0
2013-02-06 11:30:00,8.0,8.01,7.95,7.95,9000.0,7.6165,7.626,7.5689,7.5689,9000.0
2013-02-06 12:00:00,7.95,8.01,7.94,7.98,10100.0,7.5689,7.626,7.5594,7.5975,10100.0
2013-02-06 12:30:00,7.98,8.0,7.95,7.95,4700.0,7.5975,7.6165,7.5689,7.5689,4700.0
2013-02-06 13:00:00,7.96,7.96,7.92,7.94,4700.0,7.5784,7.5784,7.5403,7.5594,4700.0
2013-02-06 13:30:00,7.94,7.98,7.93,7.93,7600.0,7.5594,7.5975,7.5498,7.5498,7600.0
2013-02-06 14:00:00,7.94,8.0,7.93,7.98,9700.0,7.5594,7.6165,7.5498,7.5975,9700.0
2013-02-06 14:30:00,7.98,7.99,7.94,7.95,7700.0,7.5975,7.607,7.5594,7.5689,7700.0
2013-02-06 15:00:00,7.95,7.99,7.95,7.98,9600.0,7.5689,7.607,7.5689,7.5975,9600.0
2013-02-06 15:30:00,7.98,8.09,7.98,8.01,47600.0,7.5975,7.7022,7.5975,7.626,47600.0
2013-02-07 09:30:00,7.99,8.04,7.98,8.02,1400.0,7.607,7.6546,7.5975,7.6355,1400.0
2013-02-07 10:00:00,8.01,8.1,8.01,8.01,18100.0,7.626,7.7117,7.626,7.626,18100.0
2013-02-07 10:30:00,8.01,8.01,7.94,7.94,2800.0,7.626,7.626,7.5594,7.5594,2800.0
2013-02-07 11:00:00,7.96,7.99,7.95,7.98,5500.0,7.5784,7.607,7.5689,7.5975,5500.0
2013-02-07 11:30:00,7.98,7.99,7.98,7.98,300.0,7.5975,7.607,7.5975,7.5975,300.0
2013-02-07 12:00:00,7.99,8.03,7.98,7.98,4200.0,7.607,7.6451,7.5975,7.5975,4200.0
2013-02-07 12:30:00,7.98,7.98,7.98,7.98,100.0,7.5975,7.5975,7.5975,7.5975,100.0
2013-02-07 13:00:00,7.98,7.98,7.97,7.97,500.0,7.5975,7.5975,7.5879,7.5879,500.0
2013-02-07 13:30:00,7.97,7.98,7.96,7.96,1200.0,7.5879,7.5975,7.5784,7.5784,1200.0
2013-02-07 14:00:00,7.96,7.99,7.96,7.99,5200.0,7.5784,7.607,7.5784,7.607,5200.0
2013-02-07 14:30:00,7.99,8.0,7.99,8.0,500.0,7.607,7.6165,7.607,7.6165,500.0
2013-02-07 15:00:00,7.99,8.01,7.97,8.0,24500.0,7.607,7.626,7.5879,7.6165,24500.0
2013-02-07 15:30:00,8.0,8.0,7.93,7.93,21700.0,7.6165,7.6165,7.5498,7.5498,21700.0
2013-02-08 09:30:00,7.97,8.03,7.97,8.0,5800.0,7.5879,7.6451,7.5879,7.6165,5800.0
2013-02-08 10:00:00,7.99,8.0,7.98,7.99,800.0,7.607,7.6165,7.5975,7.607,800.0
2013-02-08 10:30:00,7.96,8.03,7.9,7.9,13600.0,7.5784,7.6451,7.5213,7.5213,13600.0
2013-02-08 11:00:00,7.91,7.99,7.9,7.99,8400.0,7.5308,7.607,7.5213,7.607,8400.0
2013-02-08 11:30:00,7.99,7.99,7.93,7.96,6600.0,7.607,7.607,7.5498,7.5784,6600.0
2013-02-08 12:00:00,7.97,8.03,7.97,8.03,6500.0,7.5879,7.6451,7.5879,7.6451,6500.0
2013-02-08 12:30:00,8.03,8.03,8.0,8.01,2800.0,7.6451,7.6451,7.6165,7.626,2800.0
2013-02-08 13:00:00,8.02,8.05,8.02,8.05,1100.0,7.6355,7.6641,7.6355,7.6641,1100.0
2013-02-08 13:30:00,8.04,8.12,8.04,8.09,20300.0,7.6546,7.7307,7.6546,7.7022,20300.0
2013-02-08 14:00:00,8.1,8.26,8.09,8.18,17400.0,7.7117,7.864,7.7022,7.7879,17400.0
2013-02-08 14:30:00,8.17,8.17,8.16,8.17,3200.0,7.7783,7.7783,7.7688,7.7783,3200.0
2013-02-08 15:00:00,8.17,8.17,8.15,8.15,5400.0,7.7783,7.7783,7.7593,7.7593,5400.0
2013-02-08 15:30:00,8.15,8.18,8.14,8.18,11900.0,7.7593,7.7879,7.7498,7.7879,11900.0
2013-02-11 09:30:00,8.21,8.24,8.15,8.21,60900.0,7.8164,7.845,7.7593,7.8164,60900.0
2013-02-11 10:00:00,8.23,8.25,8.03,8.06,61600.0,7.8355,7.8545,7.6451,7.6736,61600.0
2013-02-11 10:30:00,8.05,8.06,8.03,8.03,3200.0,7.6641,7.6736,7.6451,7.6451,3200.0
2013-02-11 11:00:00,8.03,8.07,8.0,8.03,18500.0,7.6451,7.6831,7.6165,7.6451,18500.0
2013-02-11 11:30:00,8.03,8.03,8.0,8.01,9700.0,7.6451,7.6451,7.6165,7.626,9700.0
2013-02-11 12:00:00,8.03,8.03,7.96,7.98,9800.0,7.6451,7.6451,7.5784,7.5975,9800.0
2013-02-11 12:30:00,7.97,8.0,7.95,8.0,8700.0,7.5879,7.6165,7.5689,7.6165,8700.0
2013-02-11 13:00:00,8.0,8.03,7.97,8.01,3400.0,7.6165,7.6451,7.5879,7.626,3400.0
2013-02-11 13:30:00,8.01,8.01,7.99,7.99,1200.0,7.626,7.626,7.607,7.607,1200.0
2013-02-11 14:00:00,7.99,8.0,7.95,7.95,1600.0,7.607,7.6165,7.5689,7.5689,1600.0
2013-02-11 14:30:00,7.95,7.97,7.95,7.96,4300.0,7.5689,7.5879,7.5689,7.5784,4300.0
2013-02-11 15:00:00,7.97,7.98,7.96,7.98,3100.0,7.5879,7.5975,7.5784,7.5975,3100.0
2013-02-11 15:30:00,7.97,8.01,7.97,7.99,33200.0,7.5879,7.626,7.5879,7.607,33200.0
2013-02-12 09:30:00,7.98,8.03,7.98,8.01,1700.0,7.5975,7.6451,7.5975,7.626,1700.0
2013-02-12 10:00:00,8.01,8.02,7.99,7.99,2400.0,7.626,7.6355,7.607,7.607,2400.0
2013-02-12 10:30:00,8.0,8.04,7.99,8.04,11000.0,7.6165,7.6546,7.607,7.6546,11000.0
2013-02-12 11:00:00,8.04,8.04,8.04,8.04,0.0,7.6546,7.6546,7.6546,7.6546,0.0
2013-02-12 11:30:00,8.02,8.15,8.02,8.14,8800.0,7.6355,7.7593,7.6355,7.7498,8800.0
2013-02-12 12:00:00,8.11,8.11,8.09,8.09,1000.0,7.7212,7.7212,7.7022,7.7022,1000.0
2013-02-12 12:30:00,8.07,8.07,8.02,8.06,2800.0,7.6831,7.6831,7.6355,7.6736,2800.0
2013-02-12 13:00:00,8.06,8.06,8.04,8.04,1700.0,7.6736,7.6736,7.6546,7.6546,1700.0
2013-02-12 13:30:00,8.05,8.05,8.05,8.05,29100.0,7.6641,7.6641,7.6641,7.6641,29100.0
2013-02-12 14:00:00,8.05,8.08,8.02,8.03,30400.0,7.6641,7.6927,7.6355,7.6451,30400.0
2013-02-12 14:30:00,8.05,8.06,8.04,8.05,25400.0,7.6641,7.6736,7.6546,7.6641,25400.0
2013-02-12 15:00:00,8.04,8.05,8.04,8.05,3500.0,7.6546,7.6641,7.6546,7.6641,3500.0
2013-02-12 15:30:00,8.04,8.05,8.04,8.04,10400.0,7.6546,7.6641,7.6546,7.6546,10400.0
2013-02-13 09:30:00,8.01,8.36,8.0,8.33,53700.0,7.626,7.9592,7.6165,7.9307,53700.0
2013-02-13 10:00:00,8.32,8.44,8.17,8.17,65700.0,7.9212,8.0354,7.7783,7.7783,65700.0
2013-02-13 10:30:00,8.18,8.24,8.16,8.2,9800.0,7.7879,7.845,7.7688,7.8069,9800.0
2013-02-13 11:00:00,8.17,8.19,8.1,8.12,3300.0,7.7783,7.7974,7.7117,7.7307,3300.0
2013-02-13 11:30:00,8.11,8.17,8.05,8.11,26400.0,7.7212,7.7783,7.6641,7.7212,26400.0
2013-02-13 12:00:00,8.11,8.13,8.06,8.1,28300.0,7.7212,7.7403,7.6736,7.7117,28300.0
2013-02-13 12:30:00,8.12,8.13,8.1,8.12,2000.0,7.7307,7.7403,7.7117,7.7307,2000.0
2013-02-13 13:00:00,8.12,8.14,8.09,8.12,5100.0,7.7307,7.7498,7.7022,7.7307,5100.0
2013-02-13 13:30:00,8.15,8.15,8.09,8.11,11500.0,7.7593,7.7593,7.7022,7.7212,11500.0
2013-02-13 14:00:00,8.1,8.1,8.02,8.03,7200.0,7.7117,7.7117,7.6355,7.6451,7200.0
2013-02-13 14:30:00,8.04,8.06,8.0,8.03,11500.0,7.6546,7.6736,7.6165,7.6451,11500.0
2013-02-13 15:00:00,8.03,8.07,8.02,8.06,1900.0,7.6451,7.6831,7.6355,7.6736,1900.0
2013-02-13 15:30:00,8.05,8.07,7.96,7.99,29200.0,7.6641,7.6831,7.5784,7.607,29200.0
2013-02-14 09:30:00,8.0,8.18,8.0,8.03,37900.0,7.6165,7.7879,7.6165,7.6451,37900.0
2013-02-14 10:00:00,8.01,8.02,8.01,8.02,2200.0,7.626,7.6355,7.626,7.6355,2200.0
2013-02-14 10:30:00,8.01,8.08,8.0,8.04,43600.0,7.626,7.6927,7.6165,7.6546,43600.0
2013-02-14 11:00:00,8.04,8.06,8.0,8.0,4800.0,7.6546,7.6736,7.6165,7.6165,4800.0
2013-02-14 11:30:00,8.02,8.04,8.01,8.04,2800.0,7.6355,7.6546,7.626,7.6546,2800.0
2013-02-14 12:00:00,8.04,8.04,8.04,8.04,1200.0,7.6546,7.6546,7.6546,7.6546,1200.0
2013-02-14 12:30:00,8.04,8.06,8.03,8.05,8300.0,7.6546,7.6736,7.6451,7.6641,8300.0
2013-02-14 13:00:00,8.05,8.1,8.05,8.1,3600.0,7.6641,7.7117,7.6641,7.7117,3600.0
2013-02-14 13:30:00,8.1,8.21,8.1,8.16,14000.0,7.7117,7.8164,7.7117,7.7688,14000.0
2013-02-14 14:00:00,8.16,8.16,8.15,8.15,300.0,7.7688,7.7688,7.7593,7.7593,300.0
2013-02-14 14:30:00,8.16,8.16,8.15,8.16,500.0,7.7688,7.7688,7.7593,7.7688,500.0
2013-02-14 15:00:00,8.15,8.15,8.08,8.09,9000.0,7.7593,7.7593,7.6927,7.7022,9000.0
2013-02-14 15:30:00,8.1,8.1,8.04,8.06,12600.0,7.7117,7.7117,7.6546,7.6736,12600.0
2013-02-15 09:30:00,8.03,8.19,8.03,8.17,47100.0,7.6451,7.7974,7.6451,7.7783,47100.0
2013-02-15 10:00:00,8.15,8.15,8.07,8.07,5500.0,7.7593,7.7593,7.6831,7.6831,5500.0
2013-02-15 10:30:00,8.06,8.07,8.02,8.04,3400.0,7.6736,7.6831,7.6355,7.6546,3400.0
2013-02-15 11:00:00,8.06,8.09,8.03,8.04,9200.0,7.6736,7.7022,7.6451,7.6546,9200.0
2013-02-15 11:30:00,8.02,8.05,8.0,8.01,10500.0,7.6355,7.6641,7.6165,7.626,10500.0
2013-02-15 12:00:00,8.0,8.04,8.0,8.0,14400.0,7.6165,7.6546,7.6165,7.6165,14400.0
2013-02-15 12:30:00,8.0,8.01,8.0,8.01,3000.0,7.6165,7.626,7.6165,7.626,3000.0
2013-02-15 13:00:00,8.0,8.0,8.0,8.0,100.0,7.6165,7.6165,7.6165,7.6165,100.0
2013-02-15 13:30:00,8.01,8.02,8.0,8.0,4400.0,7.626,7.6355,7.6165,7.6165,4400.0
2013-02-15 14:00:00,8.0,8.01,8.0,8.01,1800.0,7.6165,7.626,7.6165,7.626,1800.0
2013-02-15 14:30:00,8.0,8.01,8.0,8.0,900.0,7.6165,7.626,7.6165,7.6165,900.0
2013-02-15 15:00:00,8.01,8.01,8.01,8.01,1800.0,7.626,7.626,7.626,7.626,1800.0
2013-02-15 15:30:00,8.01,8.04,8.01,8.04,7300.0,7.626,7.6546,7.626,7.6546,7300.0
2013-02-19 09:30:00,8.07,8.14,8.02,8.07,36500.0,7.6831,7.7498,7.6355,7.6831,36500.0
2013-02-19 10:00:00,8.08,8.08,7.96,8.02,5900.0,7.6927,7.6927,7.5784,7.6355,5900.0
2013-02-19 10:30:00,8.04,8.04,7.96,7.97,10700.0,7.6546,7.6546,7.5784,7.5879,10700.0
2013-02-19 11:00:00,7.98,7.98,7.95,7.95,3900.0,7.5975,7.5975,7.5689,7.5689,3900.0
2013-02-19 11:30:00,7.94,7.95,7.91,7.94,9400.0,7.5594,7.5689,7.5308,7.5594,9400.0
2013-02-19 12:00:00,7.94,7.94,7.91,7.92,3300.0,7.5594,7.5594,7.5308,7.5403,3300.0
2013-02-19 12:30:00,7.92,7.97,7.92,7.97,11200.0,7.5403,7.5879,7.5403,7.5879,11200.0
2013-02-19 13:00:00,7.96,7.97,7.95,7.95,1100.0,7.5784,7.5879,7.5689,7.5689,1100.0
2013-02-19 13:30:00,7.96,7.97,7.95,7.95,3700.0,7.5784,7.5879,7.5689,7.5689,3700.0
2013-02-19 14:00:00,7.96,8.0,7.96,8.0,3900.0,7.5784,7.6165,7.5784,7.6165,3900.0
2013-02-19 14:30:00,8.0,8.04,7.99,8.04,5400.0,7.6165,7.6546,7.607,7.6546,5400.0
2013-02-19 15:00:00,8.04,8.08,8.01,8.03,9500.0,7.6546,7.6927,7.626,7.6451,9500.0
2013-02-19 15:30:00,8.03,8.07,8.03,8.06,6600.0,7.6451,7.6831,7.6451,7.6736,6600.0
2013-02-20 09:30:00,8.08,8.23,7.97,7.98,42200.0,7.6927,7.8355,7.5879,7.5975,42200.0
2013-02-20 10:00:00,7.98,8.1,7.98,8.05,7100.0,7.5975,7.7117,7.5975,7.6641,7100.0
2013-02-20 10:30:00,8.06,8.09,8.04,8.04,12000.0,7.6736,7.7022,7.6546,7.6546,12000.0
2013-02-20 11:00:00,8.04,8.05,7.98,7.99,130900.0,7.6546,7.6641,7.5975,7.607,130900.0
2013-02-20 11:30:00,7.99,8.02,7.98,8.02,9700.0,7.607,7.6355,7.5975,7.6355,9700.0
2013-02-20 12:00:00,8.01,8.06,8.01,8.06,8800.0,7.626,7.6736,7.626,7.6736,8800.0
2013-02-20 12:30:00,8.05,8.06,8.0,8.0,4800.0,7.6641,7.6736,7.6165,7.6165,4800.0
2013-02-20 13:00:00,8.01,8.01,7.96,7.97,12600.0,7.626,7.626,7.5784,7.5879,12600.0
2013-02-20 13:30:00,7.96,7.96,7.9,7.9,5500.0,7.5784,7.5784,7.5213,7.5213,5500.0
2013-02-20 14:00:00,7.9,7.91,7.87,7.9,8100.0,7.5213,7.5308,7.4927,7.5213,8100.0
2013-02-20 14:30:00,7.9,7.9,7.85,7.86,8100.0,7.5213,7.5213,7.4737,7.4832,8100.0
2013-02-20 15:00:00,7.86,7.87,7.85,7.86,5600.0,7.4832,7.4927,7.4737,7.4832,5600.0
2013-02-20 15:30:00,7.86,7.86,7.76,7.79,38800.0,7.4832,7.4832,7.388,7.4166,38800.0
2013-02-21 09:30:00,7.85,7.98,7.79,7.82,35300.0,7.4737,7.5975,7.4166,7.4451,35300.0
2013-02-21 10:00:00,7.81,7.93,7.76,7.91,15100.0,7.4356,7.5498,7.388,7.5308,15100.0
2013-02-21 10:30:00,7.91,8.02,7.89,8.02,4700.0,7.5308,7.6355,7.5118,7.6355,4700.0
2013-02-21 11:00:00,8.02,8.04,7.99,8.0,7900.0,7.6355,7.6546,7.607,7.6165,7900.0
2013-02-21 11:30:00,8.01,8.01,7.99,8.0,5800.0,7.626,7.626,7.607,7.6165,5800.0
2013-02-21 12:00:00,8.0,8.01,7.94,7.94,19700.0,7.6165,7.626,7.5594,7.5594,19700.0
2013-02-21 12:30:00,7.94,7.94,7.9,7.93,7600.0,7.5594,7.5594,7.5213,7.5498,7600.0
2013-02-21 13:00:00,7.94,7.96,7.94,7.96,6600.0,7.5594,7.5784,7.5594,7.5784,6600.0
2013-02-21 13:30:00,7.94,7.96,7.94,7.96,800.0,7.5594,7.5784,7.5594,7.5784,800.0
2013-02-21 14:00:00,7.94,7.96,7.88,7.88,12900.0,7.5594,7.5784,7.5022,7.5022,12900.0
2013-02-21 14:30:00,7.88,7.89,7.86,7.89,5700.0,7.5022,7.5118,7.4832,7.5118,5700.0
2013-02-21 15:00:00,7.89,7.99,7.89,7.99,10000.0,7.5118,7.607,7.5118,7.607,10000.0
2013-02-21 15:30:00,7.98,8.03,7.98,8.02,30000.0,7.5975,7.6451,7.5975,7.6355,30000.0
2013-02-22 09:30:00,8.08,8.09,7.98,8.06,19100.0,7.6927,7.7022,7.5975,7.6736,19100.0
2013-02-22 10:00:00,8.07,8.07,8.0,8.02,17100.0,7.6831,7.6831,7.6165,7.6355,17100.0
2013-02-22 10:30:00,8.03,8.08,8.02,8.08,4600.0,7.6451,7.6927,7.6355,7.6927,4600.0
2013-02-22 11:00:00,8.08,8.09,8.02,8.05,5900.0,7.6927,7.7022,7.6355,7.6641,5900.0
2013-02-22 11:30:00,8.07,8.08,8.06,8.08,2900.0,7.6831,7.6927,7.6736,7.6927,2900.0
2013-02-22 12:00:00,8.08,8.08,8.07,8.08,900.0,7.6927,7.6927,7.6831,7.6927,900.0
2013-02-22 12:30:00,8.08,8.1,8.08,8.08,38000.0,7.6927,7.7117,7.6927,7.6927,38000.0
2013-02-22 13:00:00,8.08,8.1,8.08,8.08,10800.0,7.6927,7.7117,7.6927,7.6927,10800.0
2013-02-22 13:30:00,8.08,8.15,8.08,8.12,14400.0,7.6927,7.7593,7.6927,7.7307,14400.0
2013-02-22 14:00:00,8.12,8.13,8.1,8.11,3700.0,7.7307,7.7403,7.7117,7.7212,3700.0
2013-02-22 14:30:00,8.11,8.11,8.1,8.1,2100.0,7.7212,7.7212,7.7117,7.7117,2100.0
2013-02-22 15:00:00,8.11,8.12,8.08,8.08,18600.0,7.7212,7.7307,7.6927,7.6927,18600.0
2013-02-22 15:30:00,8.08,8.09,8.04,8.06,32700.0,7.6927,7.7022,7.6546,7.6736,32700.0
2013-02-25 09:30:00,8.11,8.11,7.94,7.99,89200.0,7.7212,7.7212,7.5594,7.607,89200.0
2013-02-25 10:00:00,8.0,8.06,7.93,7.99,17000.0,7.6165,7.6736,7.5498,7.607,17000.0
2013-02-25 10:30:00,7.98,8.02,7.92,7.96,19000.0,7.5975,7.6355,7.5403,7.5784,19000.0
2013-02-25 11:00:00,7.96,7.97,7.89,7.92,5900.0,7.5784,7.5879,7.5118,7.5403,5900.0
2013-02-25 11:30:00,7.91,7.92,7.89,7.9,9700.0,7.5308,7.5403,7.5118,7.5213,9700.0
2013-02-25 12:00:00,7.91,7.91,7.84,7.84,4500.0,7.5308,7.5308,7.4642,7.4642,4500.0
2013-02-25 12:30:00,7.82,7.94,7.82,7.87,11000.0,7.4451,7.5594,7.4451,7.4927,11000.0
2013-02-25 13:00:00,7.86,7.93,7.86,7.88,3700.0,7.4832,7.5498,7.4832,7.5022,3700.0
2013-02-25 13:30:00,7.84,7.86,7.84,7.85,2300.0,7.4642,7.4832,7.4642,7.4737,2300.0
2013-02-25 14:00:00,7.85,7.86,7.82,7.85,5500.0,7.4737,7.4832,7.4451,7.4737,5500.0
2013-02-25 14:30:00,7.86,7.87,7.82,7.84,3800.0,7.4832,7.4927,7.4451,7.4642,3800.0
2013-02-25 15:00:00,7.84,7.84,7.81,7.82,5200.0,7.4642,7.4642,7.4356,7.4451,5200.0
2013-02-25 15:30:00,7.82,7.83,7.78,7.79,11300.0,7.4451,7.4546,7.407,7.4166,11300.0
2013-02-26 09:30:00,7.81,7.9,7.76,7.78,10500.0,7.4356,7.5213,7.388,7.407,10500.0
2013-02-26 10:00:00,7.78,7.81,7.68,7.71,17500.0,7.407,7.4356,7.3118,7.3404,17500.0
2013-02-26 10:30:00,7.7,7.71,7.66,7.71,3100.0,7.3309,7.3404,7.2928,7.3404,3100.0
2013-02-26 11:00:00,7.7,7.79,7.69,7.79,11800.0,7.3309,7.4166,7.3214,7.4166,11800.0
2013-02-26 11:30:00,7.78,7.79,7.76,7.78,5400.0,7.407,7.4166,7.388,7.407,5400.0
2013-02-26 12:00:00,7.77,7.78,7.75,7.75,16100.0,7.3975,7.407,7.3785,7.3785,16100.0
2013-02-26 12:30:00,7.75,7.86,7.75,7.84,44000.0,7.3785,7.4832,7.3785,7.4642,44000.0
2013-02-26 13:00:00,7.83,7.87,7.8,7.82,3300.0,7.4546,7.4927,7.4261,7.4451,3300.0
2013-02-26 13:30:00,7.81,7.81,7.8,7.81,2000.0,7.4356,7.4356,7.4261,7.4356,2000.0
2013-02-26 14:00:00,7.8,7.85,7.8,7.8,4200.0,7.4261,7.4737,7.4261,7.4261,4200.0
2013-02-26 14:30:00,7.81,7.84,7.81,7.84,3000.0,7.4356,7.4642,7.4356,7.4642,3000.0
2013-02-26 15:00:00,7.83,7.83,7.77,7.8,6100.0,7.4546,7.4546,7.3975,7.4261,6100.0
2013-02-26 15:30:00,7.8,7.89,7.79,7.89,16400.0,7.4261,7.5118,7.4166,7.5118,16400.0
2013-02-27 09:30:00,7.91,8.06,7.91,8.05,9800.0,7.5308,7.6736,7.5308,7.6641,9800.0
2013-02-27 10:00:00,8.01,8.06,8.01,8.02,3000.0,7.626,7.6736,7.626,7.6355,3000.0
2013-02-27 10:30:00,8.02,8.04,7.91,7.91,7800.0,7.6355,7.6546,7.5308,7.5308,7800.0
2013-02-27 11:00:00,7.92,8.0,7.92,7.98,4700.0,7.5403,7.6165,7.5403,7.5975,4700.0
2013-02-27 11:30:00,7.98,8.02,7.97,8.0,7300.0,7.5975,7.6355,7.5879,7.6165,7300.0
2013-02-27 12:00:00,8.0,8.03,8.0,8.02,6400.0,7.6165,7.6451,7.6165,7.6355,6400.0
2013-02-27 12:30:00,8.03,8.03,7.98,8.02,8600.0,7.6451,7.6451,7.5975,7.6355,8600.0
2013-02-27 13:00:00,8.02,8.02,7.97,7.99,2200.0,7.6355,7.6355,7.5879,7.607,2200.0
2013-02-27 13:30:00,7.98,8.0,7.98,8.0,900.0,7.5975,7.6165,7.5975,7.6165,900.0
2013-02-27 14:00:00,8.01,8.02,8.01,8.01,600.0,7.626,7.6355,7.626,7.626,600.0
2013-02-27 14:30:00,8.02,8.02,7.98,7.99,2200.0,7.6355,7.6355,7.5975,7.607,2200.0
2013-02-27 15:00:00,7.99,7.99,7.98,7.98,4800.0,7.607,7.607,7.5975,7.5975,4800.0
2013-02-27 15:30:00,7.99,8.03,7.99,8.02,22800.0,7.607,7.6451,7.607,7.6355,22800.0
2013-02-28 09:30:00,8.09,8.09,7.97,7.99,19400.0,7.7022,7.7022,7.5879,7.607,19400.0
2013-02-28 10:00:00,8.0,8.02,7.97,8.0,5400.0,7.6165,7.6355,7.5879,7.6165,5400.0
2013-02-28 10:30:00,8.02,8.02,7.92,7.92,9600.0,7.6355,7.6355,7.5403,7.5403,9600.0
2013-02-28 11:00:00,7.92,7.94,7.9,7.93,4900.0,7.5403,7.5594,7.5213,7.5498,4900.0
2013-02-28 11:30:00,7.93,7.93,7.77,7.77,38000.0,7.5498,7.5498,7.3975,7.3975,38000.0
2013-02-28 12:00:00,7.78,7.81,7.75,7.81,10900.0,7.407,7.4356,7.3785,7.4356,10900.0
2013-02-28 12:30:00,7.82,7.82,7.79,7.79,3800.0,7.4451,7.4451,7.4166,7.4166,3800.0
2013-02-28 13:00:00,7.78,7.81,7.78,7.81,3000.0,7.407,7.4356,7.407,7.4356,3000.0
2013-02-28 13:30:00,7.82,7.83,7.81,7.81,1300.0,7.4451,7.4546,7.4356,7.4356,1300.0
2013-02-28 14:00:00,7.81,7.85,7.81,7.85,4000.0,7.4356,7.4737,7.4356,7.4737,4000.0
2013-02-28 14:30:00,7.86,7.86,7.85,7.85,1700.0,7.4832,7.4832,7.4737,7.4737,1700.0
2013-02-28 15:00:00,7.85,7.86,7.77,7.78,10900.0,7.4737,7.4832,7.3975,7.407,10900.0
2013-02-28 15:30:00,7.77,7.82,7.76,7.8,16200.0,7.3975,7.4451,7.388,7.4261,16200.0
2013-03-01 09:30:00,7.75,7.92,7.75,7.79,55400.0,7.3785,7.5403,7.3785,7.4166,55400.0
2013-03-01 10:00:00,7.81,7.81,7.73,7.76,14600.0,7.4356,7.4356,7.3594,7.388,14600.0
2013-03-01 10:30:00,7.76,7.79,7.76,7.79,3400.0,7.388,7.4166,7.388,7.4166,3400.0
2013-03-01 11:00:00,7.79,7.83,7.75,7.75,9000.0,7.4166,7.4546,7.3785,7.3785,9000.0
2013-03-01 11:30:00,7.75,7.76,7.73,7.75,5400.0,7.3785,7.388,7.3594,7.3785,5400.0
2013-03-01 12:00:00,7.75,7.77,7.74,7.77,3500.0,7.3785,7.3975,7.369,7.3975,3500.0
2013-03-01 12:30:00,7.76,7.8,7.75,7.78,3200.0,7.388,7.4261,7.3785,7.407,3200.0
2013-03-01 13:00:00,7.78,7.78,7.73,7.75,2100.0,7.407,7.407,7.3594,7.3785,2100.0
2013-03-01 13:30:00,7.76,7.76,7.74,7.76,3600.0,7.388,7.388,7.369,7.388,3600.0
2013-03-01 14:00:00,7.76,7.76,7.73,7.73,1300.0,7.388,7.388,7.3594,7.3594,1300.0
2013-03-01 14:30:00,7.73,7.76,7.73,7.74,3900.0,7.3594,7.388,7.3594,7.369,3900.0
2013-03-01 15:00:00,7.74,7.76,7.74,7.76,6300.0,7.369,7.388,7.369,7.388,6300.0
2013-03-01 15:30:00,7.75,7.76,7.73,7.75,42500.0,7.3785,7.388,7.3594,7.3785,42500.0
2013-03-04 09:30:00,7.76,7.76,7.73,7.75,3400.0,7.388,7.388,7.3594,7.3785,3400.0
2013-03-04 10:00:00,7.74,7.75,7.67,7.7,9400.0,7.369,7.3785,7.3023,7.3309,9400.0
2013-03-04 10:30:00,7.7,7.73,7.69,7.73,13800.0,7.3309,7.3594,7.3214,7.3594,13800.0
2013-03-04 11:00:00,7.74,7.76,7.73,7.73,11500.0,7.369,7.388,7.3594,7.3594,11500.0
2013-03-04 11:30:00,7.74,7.75,7.74,7.75,6000.0,7.369,7.3785,7.369,7.3785,6000.0
2013-03-04 12:00:00,7.75,7.75,7.71,7.73,64700.0,7.3785,7.3785,7.3404,7.3594,64700.0
2013-03-04 12:30:00,7.72,7.77,7.71,7.75,72000.0,7.3499,7.3975,7.3404,7.3785,72000.0
2013-03-04 13:00:00,7.74,7.79,7.73,7.75,7900.0,7.369,7.4166,7.3594,7.3785,7900.0
2013-03-04 13:30:00,7.75,7.77,7.73,7.75,34600.0,7.3785,7.3975,7.3594,7.3785,34600.0
2013-03-04 14:00:00,7.75,7.77,7.73,7.76,17300.0,7.3785,7.3975,7.3594,7.388,17300.0
2013-03-04 14:30:00,7.75,7.78,7.66,7.75,26600.0,7.3785,7.407,7.2928,7.3785,26600.0
2013-03-04 15:00:00,7.76,7.79,7.68,7.74,206000.0,7.388,7.4166,7.3118,7.369,206000.0
2013-03-04 15:30:00,7.73,7.75,7.66,7.74,85100.0,7.3594,7.3785,7.2928,7.369,85100.0
2013-03-05 09:30:00,7.77,7.87,7.77,7.86,6900.0,7.3975,7.4927,7.3975,7.4832,6900.0
2013-03-05 10:00:00,7.88,7.89,7.81,7.81,16800.0,7.5022,7.5118,7.4356,7.4356,16800.0
2013-03-05 10:30:00,7.82,7.94,7.82,7.93,4600.0,7.4451,7.5594,7.4451,7.5498,4600.0
2013-03-05 11:00:00,7.94,7.96,7.89,7.89,12100.0,7.5594,7.5784,7.5118,7.5118,12100.0
2013-03-05 11:30:00,7.89,7.89,7.84,7.86,25300.0,7.5118,7.5118,7.4642,7.4832,25300.0
2013-03-05 12:00:00,7.85,7.87,7.84,7.85,1400.0,7.4737,7.4927,7.4642,7.4737,1400.0
2013-03-05 12:30:00,7.85,7.89,7.84,7.86,57000.0,7.4737,7.5118,7.4642,7.4832,57000.0
2013-03-05 13:00:00,7.86,7.86,7.77,7.8,34200.0,7.4832,7.4832,7.3975,7.4261,34200.0
2013-03-05 13:30:00,7.81,7.82,7.79,7.82,11500.0,7.4356,7.4451,7.4166,7.4451,11500.0
2013-03-05 14:00:00,7.81,7.86,7.81,7.84,5700.0,7.4356,7.4832,7.4356,7.4642,5700.0
2013-03-05 14:30:00,7.81,7.81,7.75,7.75,5000.0,7.4356,7.4356,7.3785,7.3785,5000.0
2013-03-05 15:00:00,7.75,7.79,7.75,7.77,6600.0,7.3785,7.4166,7.3785,7.3975,6600.0
2013-03-05 15:30:00,7.77,7.79,7.76,7.78,11000.0,7.3975,7.4166,7.388,7.407,11000.0
2013-03-06 09:30:00,7.75,7.77,7.68,7.73,12100.0,7.3785,7.3975,7.3118,7.3594,12100.0
2013-03-06 10:00:00,7.73,7.81,7.71,7.81,7800.0,7.3594,7.4356,7.3404,7.4356,7800.0
2013-03-06 10:30:00,7.8,7.83,7.79,7.79,5100.0,7.4261,7.4546,7.4166,7.4166,5100.0
2013-03-06 11:00:00,7.8,7.82,7.74,7.79,24500.0,7.4261,7.4451,7.369,7.4166,24500.0
2013-03-06 11:30:00,7.79,7.8,7.76,7.79,6900.0,7.4166,7.4261,7.388,7.4166,6900.0
2013-03-06 12:00:00,7.79,7.8,7.76,7.77,4500.0,7.4166,7.4261,7.388,7.3975,4500.0
2013-03-06 12:30:00,7.78,7.78,7.75,7.75,2200.0,7.407,7.407,7.3785,7.3785,2200.0
2013-03-06 13:00:00,7.76,7.76,7.71,7.71,10200.0,7.388,7.388,7.3404,7.3404,10200.0
2013-03-06 13:30:00,7.7,7.7,7.68,7.68,4500.0,7.3309,7.3309,7.3118,7.3118,4500.0
2013-03-06 14:00:00,7.68,7.71,7.66,7.71,8500.0,7.3118,7.3404,7.2928,7.3404,8500.0
2013-03-06 14:30:00,7.7,7.76,7.7,7.75,4700.0,7.3309,7.388,7.3309,7.3785,4700.0
2013-03-06 15:00:00,7.75,7.85,7.75,7.85,16300.0,7.3785,7.4737,7.3785,7.4737,16300.0
2013-03-06 15:30:00,7.85,7.88,7.79,7.81,24100.0,7.4737,7.5022,7.4166,7.4356,24100.0
2013-03-07 09:30:00,7.84,7.84,7.8,7.84,400.0,7.4642,7.4642,7.4261,7.4642,400.0
2013-03-07 10:00:00,7.84,7.86,7.84,7.86,400.0,7.4642,7.4832,7.4642,7.4832,400.0
2013-03-07 10:30:00,7.85,7.87,7.77,7.81,9100.0,7.4737,7.4927,7.3975,7.4356,9100.0
2013-03-07 11:00:00,7.8,7.86,7.79,7.86,2000.0,7.4261,7.4832,7.4166,7.4832,2000.0
2013-03-07 11:30:00,7.86,7.86,7.83,7.85,2500.0,7.4832,7.4832,7.4546,7.4737,2500.0
2013-03-07 12:00:00,7.85,7.99,7.83,7.99,24300.0,7.4737,7.607,7.4546,7.607,24300.0
2013-03-07 12:30:00,7.99,8.06,7.95,8.05,26500.0,7.607,7.6736,7.5689,7.6641,26500.0
2013-03-07 13:00:00,8.05,8.06,8.0,8.06,7900.0,7.6641,7.6736,7.6165,7.6736,7900.0
2013-03-07 13:30:00,8.07,8.11,8.03,8.05,8500.0,7.6831,7.7212,7.6451,7.6641,8500.0
2013-03-07 14:00:00,8.05,8.06,7.99,8.02,7200.0,7.6641,7.6736,7.607,7.6355,7200.0
2013-03-07 14:30:00,8.01,8.05,8.01,8.04,14400.0,7.626,7.6641,7.626,7.6546,14400.0
2013-03-07 15:00:00,8.04,8.1,8.04,8.09,34300.0,7.6546,7.7117,7.6546,7.7022,34300.0
2013-03-07 15:30:00,8.09,8.13,8.09,8.13,21000.0,7.7022,7.7403,7.7022,7.7403,21000.0
2013-03-08 09:30:00,8.17,8.25,7.92,8.16,66400.0,7.7783,7.8545,7.5403,7.7688,66400.0
2013-03-08 10:00:00,8.15,8.2,8.15,8.19,6100.0,7.7593,7.8069,7.7593,7.7974,6100.0
2013-03-08 10:30:00,8.17,8.2,8.17,8.2,6100.0,7.7783,7.8069,7.7783,7.8069,6100.0
2013-03-08 11:00:00,8.19,8.2,8.18,8.18,8500.0,7.7974,7.8069,7.7879,7.7879,8500.0
2013-03-08 11:30:00,8.19,8.2,8.06,8.09,30300.0,7.7974,7.8069,7.6736,7.7022,30300.0
2013-03-08 12:00:00,8.09,8.14,8.07,8.11,12800.0,7.7022,7.7498,7.6831,7.7212,12800.0
2013-03-08 12:30:00,8.09,8.12,8.03,8.07,19600.0,7.7022,7.7307,7.6451,7.6831,19600.0
2013-03-08 13:00:00,8.06,8.15,8.06,8.11,14900.0,7.6736,7.7593,7.6736,7.7212,14900.0
2013-03-08 13:30:00,8.1,8.16,8.1,8.11,12600.0,7.7117,7.7688,7.7117,7.7212,12600.0
2013-03-08 14:00:00,8.12,8.16,8.06,8.14,18400.0,7.7307,7.7688,7.6736,7.7498,18400.0
2013-03-08 14:30:00,8.15,8.17,8.14,8.14,7800.0,7.7593,7.7783,7.7498,7.7498,7800.0
2013-03-08 15:00:00,8.15,8.19,8.14,8.19,7900.0,7.7593,7.7974,7.7498,7.7974,7900.0
2013-03-08 15:30:00,8.19,8.21,8.17,8.2,17100.0,7.7974,7.8164,7.7783,7.8069,17100.0
2013-03-11 09:30:00,8.16,8.22,8.15,8.17,31400.0,7.7688,7.8259,7.7593,7.7783,31400.0
2013-03-11 10:00:00,8.17,8.19,8.17,8.18,7600.0,7.7783,7.7974,7.7783,7.7879,7600.0
2013-03-11 10:30:00,8.18,8.22,8.18,8.21,20100.0,7.7879,7.8259,7.7879,7.8164,20100.0
2013-03-11 11:00:00,8.21,8.22,8.2,8.21,14700.0,7.8164,7.8259,7.8069,7.8164,14700.0
2013-03-11 11:30:00,8.21,8.21,8.18,8.2,7500.0,7.8164,7.8164,7.7879,7.8069,7500.0
2013-03-11 12:00:00,8.2,8.21,8.19,8.19,10000.0,7.8069,7.8164,7.7974,7.7974,10000.0
2013-03-11 12:30:00,8.2,8.2,8.19,8.19,2800.0,7.8069,7.8069,7.7974,7.7974,2800.0
2013-03-11 13:00:00,8.19,8.25,8.19,8.24,9100.0,7.7974,7.8545,7.7974,7.845,9100.0
2013-03-11 13:30:00,8.24,8.24,8.2,8.21,7500.0,7.845,7.845,7.8069,7.8164,7500.0
2013-03-11 14:00:00,8.22,8.24,8.22,8.24,3400.0,7.8259,7.845,7.8259,7.845,3400.0
2013-03-11 14:30:00,8.23,8.24,8.23,8.24,4800.0,7.8355,7.845,7.8355,7.845,4800.0
2013-03-11 15:00:00,8.23,8.25,8.22,8.23,5600.0,7.8355,7.8545,7.8259,7.8355,5600.0
2013-03-11 15:30:00,8.22,8.22,8.19,8.19,27900.0,7.8259,7.8259,7.7974,7.7974,27900.0
2013-03-12 09:30:00,8.24,8.24,8.2,8.22,8900.0,7.845,7.845,7.8069,7.8259,8900.0
2013-03-12 10:00:00,8.23,8.23,8.2,8.21,9300.0,7.8355,7.8355,7.8069,7.8164,9300.0
2013-03-12 10:30:00,8.2,8.21,8.13,8.19,17500.0,7.8069,7.8164,7.7403,7.7974,17500.0
2013-03-12 11:00:00,8.19,8.19,8.13,8.13,4600.0,7.7974,7.7974,7.7403,7.7403,4600.0
2013-03-12 11:30:00,8.12,8.16,8.12,8.13,3300.0,7.7307,7.7688,7.7307,7.7403,3300.0
2013-03-12 12:00:00,8.14,8.14,8.13,8.14,900.0,7.7498,7.7498,7.7403,7.7498,900.0
2013-03-12 12:30:00,8.14,8.16,8.14,8.14,1600.0,7.7498,7.7688,7.7498,7.7498,1600.0
2013-03-12 13:00:00,8.15,8.17,8.15,8.17,600.0,7.7593,7.7783,7.7593,7.7783,600.0
2013-03-12 13:30:00,8.19,8.19,8.17,8.17,800.0,7.7974,7.7974,7.7783,7.7783,800.0
2013-03-12 14:00:00,8.18,8.18,8.16,8.18,1700.0,7.7879,7.7879,7.7688,7.7879,1700.0
2013-03-12 14:30:00,8.17,8.19,8.17,8.17,2800.0,7.7783,7.7974,7.7783,7.7783,2800.0
2013-03-12 15:00:00,8.18,8.21,8.18,8.19,10500.0,7.7879,7.8164,7.7879,7.7974,10500.0
2013-03-12 15:30:00,8.18,8.21,8.18,8.19,6600.0,7.7879,7.8164,7.7879,7.7974,6600.0
2013-03-13 09:30:00,8.22,8.22,8.14,8.17,2200.0,7.8259,7.8259,7.7498,7.7783,2200.0
2013-03-13 10:00:00,8.18,8.18,8.15,8.17,1500.0,7.7879,7.7879,7.7593,7.7783,1500.0
2013-03-13 10:30:00,8.17,8.2,8.16,8.17,18900.0,7.7783,7.8069,7.7688,7.7783,18900.0
2013-03-13 11:00:00,8.17,8.21,8.17,8.18,4600.0,7.7783,7.8164,7.7783,7.7879,4600.0
2013-03-13 11:30:00,8.18,8.18,8.15,8.15,2800.0,7.7879,7.7879,7.7593,7.7593,2800.0
2013-03-13 12:00:00,8.15,8.17,8.12,8.15,2100.0,7.7593,7.7783,7.7307,7.7593,2100.0
2013-03-13 12:30:00,8.14,8.19,8.14,8.16,3100.0,7.7498,7.7974,7.7498,7.7688,3100.0
2013-03-13 13:00:00,8.13,8.16,8.13,8.15,5500.0,7.7403,7.7688,7.7403,7.7593,5500.0
2013-03-13 13:30:00,8.14,8.15,8.13,8.15,3200.0,7.7498,7.7593,7.7403,7.7593,3200.0
2013-03-13 14:00:00,8.15,8.15,8.12,8.13,13200.0,7.7593,7.7593,7.7307,7.7403,13200.0
2013-03-13 14:30:00,8.13,8.15,8.09,8.11,10000.0,7.7403,7.7593,7.7022,7.7212,10000.0
2013-03-13 15:00:00,8.11,8.13,8.09,8.1,14600.0,7.7212,7.7403,7.7022,7.7117,14600.0
2013-03-13 15:30:00,8.11,8.13,7.96,8.01,52500.0,7.7212,7.7403,7.5784,7.626,52500.0
2013-03-14 09:30:00,8.21,8.25,8.01,8.06,66400.0,7.8164,7.8545,7.626,7.6736,66400.0
2013-03-14 10:00:00,8.06,8.21,8.06,8.21,22900.0,7.6736,7.8164,7.6736,7.8164,22900.0
2013-03-14 10:30:00,8.21,8.4,8.18,8.34,28500.0,7.8164,7.9973,7.7879,7.9402,28500.0
2013-03-14 11:00:00,8.34,8.35,8.27,8.33,34300.0,7.9402,7.9497,7.8735,7.9307,34300.0
2013-03-14 11:30:00,8.33,8.59,8.33,8.45,52500.0,7.9307,8.1782,7.9307,8.0449,52500.0
2013-03-14 12:00:00,8.45,8.46,8.38,8.45,19000.0,8.0449,8.0544,7.9783,8.0449,19000.0
2013-03-14 12:30:00,8.44,8.45,8.41,8.44,7100.0,8.0354,8.0449,8.0068,8.0354,7100.0
2013-03-14 13:00:00,8.44,8.45,8.35,8.45,19800.0,8.0354,8.0449,7.9497,8.0449,19800.0
2013-03-14 13:30:00,8.45,8.53,8.43,8.52,13800.0,8.0449,8.1211,8.0259,8.1116,13800.0
2013-03-14 14:00:00,8.53,8.68,8.51,8.67,42700.0,8.1211,8.2639,8.102,8.2544,42700.0
2013-03-14 14:30:00,8.67,8.74,8.66,8.69,25700.0,8.2544,8.321,8.2449,8.2734,25700.0
2013-03-14 15:00:00,8.69,8.9,8.68,8.79,57500.0,8.2734,8.4733,8.2639,8.3686,57500.0
2013-03-14 15:30:00,8.79,8.9,8.78,8.78,109000.0,8.3686,8.4733,8.3591,8.3591,109000.0
2013-03-15 09:30:00,8.85,8.9,8.78,8.81,44200.0,8.4257,8.4733,8.3591,8.3877,44200.0
2013-03-15 10:00:00,8.81,8.85,8.78,8.85,20600.0,8.3877,8.4257,8.3591,8.4257,20600.0
2013-03-15 10:30:00,8.85,8.87,8.7,8.84,27300.0,8.4257,8.4448,8.2829,8.4162,27300.0
2013-03-15 11:00:00,8.84,8.85,8.81,8.85,10700.0,8.4162,8.4257,8.3877,8.4257,10700.0
2013-03-15 11:30:00,8.86,8.87,8.8,8.86,7700.0,8.4353,8.4448,8.3781,8.4353,7700.0
2013-03-15 12:00:00,8.86,8.87,8.83,8.85,3800.0,8.4353,8.4448,8.4067,8.4257,3800.0
2013-03-15 12:30:00,8.87,8.87,8.83,8.84,2600.0,8.4448,8.4448,8.4067,8.4162,2600.0
2013-03-15 13:00:00,8.85,8.89,8.84,8.87,68400.0,8.4257,8.4638,8.4162,8.4448,68400.0
2013-03-15 13:30:00,8.87,8.87,8.84,8.86,5800.0,8.4448,8.4448,8.4162,8.4353,5800.0
2013-03-15 14:00:00,8.85,8.86,8.81,8.84,9000.0,8.4257,8.4353,8.3877,8.4162,9000.0
2013-03-15 14:30:00,8.82,8.86,8.81,8.84,13600.0,8.3972,8.4353,8.3877,8.4162,13600.0
2013-03-15 15:00:00,8.85,8.86,8.82,8.82,23300.0,8.4257,8.4353,8.3972,8.3972,23300.0
2013-03-15 15:30:00,8.82,8.87,8.82,8.85,152200.0,8.3972,8.4448,8.3972,8.4257,152200.0
2013-03-18 09:30:00,8.74,8.93,8.74,8.92,25200.0,8.321,8.5019,8.321,8.4924,25200.0
2013-03-18 10:00:00,8.92,8.95,8.84,8.91,16900.0,8.4924,8.521,8.4162,8.4829,16900.0
2013-03-18 10:30:00,8.91,8.91,8.81,8.88,6900.0,8.4829,8.4829,8.3877,8.4543,6900.0
2013-03-18 11:00:00,8.89,8.95,8.89,8.9,6000.0,8.4638,8.521,8.4638,8.4733,6000.0
2013-03-18 11:30:00,8.9,8.92,8.84,8.84,6500.0,8.4733,8.4924,8.4162,8.4162,6500.0
2013-03-18 12:00:00,8.83,8.91,8.76,8.85,69900.0,8.4067,8.4829,8.3401,8.4257,69900.0
2013-03-18 12:30:00,8.85,8.85,8.7,8.74,7700.0,8.4257,8.4257,8.2829,8.321,7700.0
2013-03-18 13:00:00,8.74,8.8,8.72,8.78,17600.0,8.321,8.3781,8.302,8.3591,17600.0
2013-03-18 13:30:00,8.79,8.86,8.79,8.86,10300.0,8.3686,8.4353,8.3686,8.4353,10300.0
2013-03-18 14:00:00,8.86,8.87,8.82,8.84,4700.0,8.4353,8.4448,8.3972,8.4162,4700.0
2013-03-18 14:30:00,8.84,8.84,8.77,8.77,7500.0,8.4162,8.4162,8.3496,8.3496,7500.0
2013-03-18 15:00:00,8.76,8.85,8.76,8.85,19700.0,8.3401,8.4257,8.3401,8.4257,19700.0
2013-03-18 15:30:00,8.85,8.88,8.78,8.79,36200.0,8.4257,8.4543,8.3591,8.3686,36200.0
2013-03-19 09:30:00,8.85,8.95,8.8,8.89,10200.0,8.4257,8.521,8.3781,8.4638,10200.0
2013-03-19 10:00:00,8.87,8.88,8.82,8.82,5300.0,8.4448,8.4543,8.3972,8.3972,5300.0
2013-03-19 10:30:00,8.82,8.82,8.76,8.76,5600.0,8.3972,8.3972,8.3401,8.3401,5600.0
2013-03-19 11:00:00,8.76,8.77,8.7,8.74,80400.0,8.3401,8.3496,8.2829,8.321,80400.0
2013-03-19 11:30:00,8.75,8.75,8.63,8.7,11700.0,8.3305,8.3305,8.2163,8.2829,11700.0
2013-03-19 12:00:00,8.7,8.7,8.64,8.68,9100.0,8.2829,8.2829,8.2258,8.2639,9100.0
2013-03-19 12:30:00,8.68,8.68,8.65,8.65,7700.0,8.2639,8.2639,8.2353,8.2353,7700.0
2013-03-19 13:00:00,8.65,8.68,8.65,8.67,1700.0,8.2353,8.2639,8.2353,8.2544,1700.0
2013-03-19 13:30:00,8.67,8.69,8.62,8.63,25600.0,8.2544,8.2734,8.2068,8.2163,25600.0
2013-03-19 14:00:00,8.64,8.69,8.63,8.67,8700.0,8.2258,8.2734,8.2163,8.2544,8700.0
2013-03-19 14:30:00,8.66,8.7,8.66,8.69,2100.0,8.2449,8.2829,8.2449,8.2734,2100.0
2013-03-19 15:00:00,8.69,8.75,8.69,8.74,13400.0,8.2734,8.3305,8.2734,8.321,13400.0
2013-03-19 15:30:00,8.75,8.85,8.75,8.82,37800.0,8.3305,8.4257,8.3305,8.3972,37800.0
2013-03-20 09:30:00,8.92,8.92,8.77,8.8,17700.0,8.4924,8.4924,8.3496,8.3781,17700.0
2013-03-20 10:00:00,8.81,8.81,8.77,8.8,2900.0,8.3877,8.3877,8.3496,8.3781,2900.0
2013-03-20 10:30:00,8.8,8.83,8.8,8.8,13300.0,8.3781,8.4067,8.3781,8.3781,13300.0
2013-03-20 11:00:00,8.8,8.83,8.79,8.81,17500.0,8.3781,8.4067,8.3686,8.3877,17500.0
2013-03-20 11:30:00,8.81,8.81,8.78,8.79,102900.0,8.3877,8.3877,8.3591,8.3686,102900.0
2013-03-20 12:00:00,8.8,8.87,8.8,8.83,7300.0,8.3781,8.4448,8.3781,8.4067,7300.0
2013-03-20 12:30:00,8.81,8.85,8.81,8.82,500.0,8.3877,8.4257,8.3877,8.3972,500.0
2013-03-20 13:00:00,8.84,8.85,8.82,8.83,5500.0,8.4162,8.4257,8.3972,8.4067,5500.0
2013-03-20 13:30:00,8.82,8.87,8.82,8.86,10000.0,8.3972,8.4448,8.3972,8.4353,10000.0
2013-03-20 14:00:00,8.86,8.88,8.82,8.86,4900.0,8.4353,8.4543,8.3972,8.4353,4900.0
2013-03-20 14:30:00,8.86,8.88,8.85,8.87,7300.0,8.4353,8.4543,8.4257,8.4448,7300.0
2013-03-20 15:00:00,8.87,8.88,8.83,8.84,13300.0,8.4448,8.4543,8.4067,8.4162,13300.0
2013-03-20 15:30:00,8.83,8.86,8.81,8.86,18600.0,8.4067,8.4353,8.3877,8.4353,18600.0
2013-03-21 09:30:00,8.77,8.92,8.77,8.84,4400.0,8.3496,8.4924,8.3496,8.4162,4400.0
2013-03-21 10:00:00,8.82,8.86,8.8,8.81,13100.0,8.3972,8.4353,8.3781,8.3877,13100.0
2013-03-21 10:30:00,8.8,8.84,8.77,8.83,2900.0,8.3781,8.4162,8.3496,8.4067,2900.0
2013-03-21 11:00:00,8.83,8.83,8.79,8.81,3000.0,8.4067,8.4067,8.3686,8.3877,3000.0
2013-03-21 11:30:00,8.81,8.81,8.79,8.79,2500.0,8.3877,8.3877,8.3686,8.3686,2500.0
2013-03-21 12:00:00,8.8,8.82,8.8,8.82,1100.0,8.3781,8.3972,8.3781,8.3972,1100.0
2013-03-21 12:30:00,8.83,8.91,8.83,8.85,53200.0,8.4067,8.4829,8.4067,8.4257,53200.0
2013-03-21 13:00:00,8.84,8.96,8.84,8.86,11800.0,8.4162,8.5305,8.4162,8.4353,11800.0
2013-03-21 13:30:00,8.86,8.88,8.84,8.85,10500.0,8.4353,8.4543,8.4162,8.4257,10500.0
2013-03-21 14:00:00,8.85,8.89,8.85,8.86,8800.0,8.4257,8.4638,8.4257,8.4353,8800.0
2013-03-21 14:30:00,8.86,8.86,8.83,8.85,13700.0,8.4353,8.4353,8.4067,8.4257,13700.0
2013-03-21 15:00:00,8.84,8.86,8.84,8.85,33700.0,8.4162,8.4353,8.4162,8.4257,33700.0
2013-03-21 15:30:00,8.85,8.86,8.78,8.79,69500.0,8.4257,8.4353,8.3591,8.3686,69500.0
2013-03-22 09:30:00,8.87,8.87,8.76,8.77,11700.0,8.4448,8.4448,8.3401,8.3496,11700.0
2013-03-22 10:00:00,8.76,8.77,8.71,8.74,900.0,8.3401,8.3496,8.2925,8.321,900.0
2013-03-22 10:30:00,8.72,8.72,8.71,8.71,400.0,8.302,8.302,8.2925,8.2925,400.0
2013-03-22 11:00:00,8.71,8.74,8.7,8.7,15800.0,8.2925,8.321,8.2829,8.2829,15800.0
2013-03-22 11:30:00,8.7,8.73,8.69,8.71,12100.0,8.2829,8.3115,8.2734,8.2925,12100.0
2013-03-22 12:00:00,8.7,8.71,8.68,8.71,4300.0,8.2829,8.2925,8.2639,8.2925,4300.0
2013-03-22 12:30:00,8.7,8.76,8.7,8.73,2700.0,8.2829,8.3401,8.2829,8.3115,2700.0
2013-03-22 13:00:00,8.76,8.83,8.76,8.82,6100.0,8.3401,8.4067,8.3401,8.3972,6100.0
2013-03-22 13:30:00,8.82,8.82,8.79,8.81,7200.0,8.3972,8.3972,8.3686,8.3877,7200.0
2013-03-22 14:00:00,8.81,8.84,8.8,8.82,5300.0,8.3877,8.4162,8.3781,8.3972,5300.0
2013-03-22 14:30:00,8.83,8.83,8.8,8.83,10600.0,8.4067,8.4067,8.3781,8.4067,10600.0
2013-03-22 15:00:00,8.82,8.85,8.8,8.81,13300.0,8.3972,8.4257,8.3781,8.3877,13300.0
2013-03-22 15:30:00,8.81,8.84,8.8,8.84,43500.0,8.3877,8.4162,8.3781,8.4162,43500.0
2013-03-25 09:30:00,8.84,8.91,8.83,8.9,3900.0,8.4162,8.4829,8.4067,8.4733,3900.0
2013-03-25 10:00:00,8.9,9.0,8.89,8.91,47600.0,8.4733,8.5686,8.4638,8.4829,47600.0
2013-03-25 10:30:00,8.9,8.93,8.8,8.9,82500.0,8.4733,8.5019,8.3781,8.4733,82500.0
2013-03-25 11:00:00,8.89,8.91,8.75,8.81,13500.0,8.4638,8.4829,8.3305,8.3877,13500.0
2013-03-25 11:30:00,8.83,8.89,8.83,8.88,5300.0,8.4067,8.4638,8.4067,8.4543,5300.0
2013-03-25 12:00:00,8.88,8.89,8.85,8.88,5500.0,8.4543,8.4638,8.4257,8.4543,5500.0
2013-03-25 12:30:00,8.87,8.91,8.87,8.89,5200.0,8.4448,8.4829,8.4448,8.4638,5200.0
2013-03-25 13:00:00,8.9,8.9,8.84,8.86,5200.0,8.4733,8.4733,8.4162,8.4353,5200.0
2013-03-25 13:30:00,8.85,8.91,8.84,8.9,4400.0,8.4257,8.4829,8.4162,8.4733,4400.0
2013-03-25 14:00:00,8.9,8.91,8.89,8.91,1900.0,8.4733,8.4829,8.4638,8.4829,1900.0
2013-03-25 14:30:00,8.89,8.89,8.83,8.85,3800.0,8.4638,8.4638,8.4067,8.4257,3800.0
2013-03-25 15:00:00,8.84,8.86,8.83,8.84,12600.0,8.4162,8.4353,8.4067,8.4162,12600.0
2013-03-25 15:30:00,8.84,8.88,8.84,8.88,15500.0,8.4162,8.4543,8.4162,8.4543,15500.0
2013-03-26 09:30:00,8.89,8.89,8.79,8.85,7500.0,8.4638,8.4638,8.3686,8.4257,7500.0
2013-03-26 10:00:00,8.85,8.86,8.85,8.86,1000.0,8.4257,8.4353,8.4257,8.4353,1000.0
2013-03-26 10:30:00,8.86,8.89,8.84,8.85,5400.0,8.4353,8.4638,8.4162,8.4257,5400.0
2013-03-26 11:00:00,8.85,8.86,8.82,8.86,17000.0,8.4257,8.4353,8.3972,8.4353,17000.0
2013-03-26 11:30:00,8.85,8.86,8.84,8.85,10200.0,8.4257,8.4353,8.4162,8.4257,10200.0
2013-03-26 12:00:00,8.85,8.87,8.82,8.84,8500.0,8.4257,8.4448,8.3972,8.4162,8500.0
2013-03-26 12:30:00,8.86,8.86,8.84,8.84,3700.0,8.4353,8.4353,8.4162,8.4162,3700.0
2013-03-26 13:00:00,8.85,8.86,8.84,8.84,6600.0,8.4257,8.4353,8.4162,8.4162,6600.0
2013-03-26 13:30:00,8.85,8.88,8.85,8.88,4300.0,8.4257,8.4543,8.4257,8.4543,4300.0
2013-03-26 14:00:00,8.89,8.9,8.84,8.86,14800.0,8.4638,8.4733,8.4162,8.4353,14800.0
2013-03-26 14:30:00,8.85,8.87,8.84,8.85,13500.0,8.4257,8.4448,8.4162,8.4257,13500.0
2013-03-26 15:00:00,8.85,8.88,8.83,8.87,35900.0,8.4257,8.4543,8.4067,8.4448,35900.0
2013-03-26 15:30:00,8.86,8.91,8.85,8.9,29100.0,8.4353,8.4829,8.4257,8.4733,29100.0
2013-03-27 09:30:00,8.83,8.83,8.7,8.77,7400.0,8.4067,8.4067,8.2829,8.3496,7400.0
2013-03-27 10:00:00,8.77,8.84,8.75,8.84,4500.0,8.3496,8.4162,8.3305,8.4162,4500.0
2013-03-27 10:30:00,8.82,8.85,8.79,8.85,10300.0,8.3972,8.4257,8.3686,8.4257,10300.0
2013-03-27 11:00:00,8.85,8.93,8.84,8.88,8100.0,8.4257,8.5019,8.4162,8.4543,8100.0
2013-03-27 11:30:00,8.89,8.9,8.87,8.89,5000.0,8.4638,8.4733,8.4448,8.4638,5000.0
2013-03-27 12:00:00,8.9,8.91,8.88,8.9,7300.0,8.4733,8.4829,8.4543,8.4733,7300.0
2013-03-27 12:30:00,8.91,8.94,8.9,8.92,3600.0,8.4829,8.5114,8.4733,8.4924,3600.0
2013-03-27 13:00:00,8.94,8.94,8.9,8.94,4900.0,8.5114,8.5114,8.4733,8.5114,4900.0
2013-03-27 13:30:00,8.93,8.94,8.92,8.94,2800.0,8.5019,8.5114,8.4924,8.5114,2800.0
2013-03-27 14:00:00,8.93,8.95,8.92,8.95,6200.0,8.5019,8.521,8.4924,8.521,6200.0
2013-03-27 14:30:00,8.94,8.95,8.9,8.93,7900.0,8.5114,8.521,8.4733,8.5019,7900.0
2013-03-27 15:00:00,8.92,8.93,8.88,8.89,20900.0,8.4924,8.5019,8.4543,8.4638,20900.0
2013-03-27 15:30:00,8.9,8.92,8.88,8.91,24000.0,8.4733,8.4924,8.4543,8.4829,24000.0
2013-03-28 09:30:00,8.95,8.95,8.83,8.94,6900.0,8.521,8.521,8.4067,8.5114,6900.0
2013-03-28 10:00:00,8.9,8.91,8.87,8.89,7900.0,8.4733,8.4829,8.4448,8.4638,7900.0
2013-03-28 10:30:00,8.87,8.91,8.84,8.89,5700.0,8.4448,8.4829,8.4162,8.4638,5700.0
2013-03-28 11:00:00,8.86,8.91,8.86,8.87,7100.0,8.4353,8.4829,8.4353,8.4448,7100.0
2013-03-28 11:30:00,8.85,8.87,8.85,8.87,1600.0,8.4257,8.4448,8.4257,8.4448,1600.0
2013-03-28 12:00:00,8.87,8.87,8.83,8.84,12800.0,8.4448,8.4448,8.4067,8.4162,12800.0
2013-03-28 12:30:00,8.84,8.9,8.84,8.9,4700.0,8.4162,8.4733,8.4162,8.4733,4700.0
2013-03-28 13:00:00,8.89,8.9,8.88,8.9,1900.0,8.4638,8.4733,8.4543,8.4733,1900.0
2013-03-28 13:30:00,8.89,8.9,8.87,8.9,1100.0,8.4638,8.4733,8.4448,8.4733,1100.0
2013-03-28 14:00:00,8.92,8.93,8.91,8.91,1800.0,8.4924,8.5019,8.4829,8.4829,1800.0
2013-03-28 14:30:00,8.91,8.93,8.9,8.9,2700.0,8.4829,8.5019,8.4733,8.4733,2700.0
2013-03-28 15:00:00,8.9,8.9,8.87,8.89,3900.0,8.4733,8.4733,8.4448,8.4638,3900.0
2013-03-28 15:30:00,8.88,8.9,8.85,8.86,18400.0,8.4543,8.4733,8.4257,8.4353,18400.0
2013-04-01 09:30:00,8.89,8.91,8.82,8.89,7500.0,8.4638,8.4829,8.3972,8.4638,7500.0
2013-04-01 10:00:00,8.83,8.85,8.8,8.82,11700.0,8.4067,8.4257,8.3781,8.3972,11700.0
2013-04-01 10:30:00,8.8,8.85,8.79,8.81,16500.0,8.3781,8.4257,8.3686,8.3877,16500.0
2013-04-01 11:00:00,8.8,8.8,8.63,8.71,28800.0,8.3781,8.3781,8.2163,8.2925,28800.0
2013-04-01 11:30:00,8.71,8.71,8.58,8.59,5600.0,8.2925,8.2925,8.1687,8.1782,5600.0
2013-04-01 12:00:00,8.59,8.7,8.55,8.68,20500.0,8.1782,8.2829,8.1401,8.2639,20500.0
2013-04-01 12:30:00,8.66,8.72,8.65,8.71,8500.0,8.2449,8.302,8.2353,8.2925,8500.0
2013-04-01 13:00:00,8.71,8.71,8.7,8.71,1500.0,8.2925,8.2925,8.2829,8.2925,1500.0
2013-04-01 13:30:00,8.73,8.76,8.73,8.75,9100.0,8.3115,8.3401,8.3115,8.3305,9100.0
2013-04-01 14:00:00,8.75,8.76,8.74,8.75,4900.0,8.3305,8.3401,8.321,8.3305,4900.0
2013-04-01 14:30:00,8.76,8.78,8.75,8.77,5700.0,8.3401,8.3591,8.3305,8.3496,5700.0
2013-04-01 15:00:00,8.77,8.78,8.76,8.78,13200.0,8.3496,8.3591,8.3401,8.3591,13200.0
2013-04-01 15:30:00,8.78,8.81,8.76,8.79,23600.0,8.3591,8.3877,8.3401,8.3686,23600.0
2013-04-02 09:30:00,8.82,8.86,8.72,8.72,6800.0,8.3972,8.4353,8.302,8.302,6800.0
2013-04-02 10:00:00,8.77,8.78,8.73,8.75,6600.0,8.3496,8.3591,8.3115,8.3305,6600.0
2013-04-02 10:30:00,8.73,8.76,8.73,8.75,2300.0,8.3115,8.3401,8.3115,8.3305,2300.0
2013-04-02 11:00:00,8.74,8.76,8.73,8.74,1800.0,8.321,8.3401,8.3115,8.321,1800.0
2013-04-02 11:30:00,8.74,8.75,8.72,8.75,10800.0,8.321,8.3305,8.302,8.3305,10800.0
2013-04-02 12:00:00,8.75,8.76,8.74,8.74,3900.0,8.3305,8.3401,8.321,8.321,3900.0
2013-04-02 12:30:00,8.74,8.76,8.74,8.76,5600.0,8.321,8.3401,8.321,8.3401,5600.0
2013-04-02 13:00:00,8.76,8.77,8.75,8.76,2800.0,8.3401,8.3496,8.3305,8.3401,2800.0
2013-04-02 13:30:00,8.75,8.76,8.74,8.75,11300.0,8.3305,8.3401,8.321,8.3305,11300.0
2013-04-02 14:00:00,8.75,8.78,8.75,8.75,7700.0,8.3305,8.3591,8.3305,8.3305,7700.0
2013-04-02 14:30:00,8.74,8.75,8.67,8.68,13700.0,8.321,8.3305,8.2544,8.2639,13700.0
2013-04-02 15:00:00,8.69,8.72,8.67,8.69,20600.0,8.2734,8.302,8.2544,8.2734,20600.0
2013-04-02 15:30:00,8.69,8.73,8.61,8.64,48100.0,8.2734,8.3115,8.1973,8.2258,48100.0
2013-04-03 09:30:00,8.71,8.84,8.69,8.7,12600.0,8.2925,8.4162,8.2734,8.2829,12600.0
2013-04-03 10:00:00,8.7,8.75,8.69,8.7,15100.0,8.2829,8.3305,8.2734,8.2829,15100.0
2013-04-03 10:30:00,8.7,8.72,8.69,8.72,17400.0,8.2829,8.302,8.2734,8.302,17400.0
2013-04-03 11:00:00,8.72,8.76,8.7,8.7,9400.0,8.302,8.3401,8.2829,8.2829,9400.0
2013-04-03 11:30:00,8.71,8.71,8.69,8.7,27100.0,8.2925,8.2925,8.2734,8.2829,27100.0
2013-04-03 12:00:00,8.71,8.71,8.57,8.59,31900.0,8.2925,8.2925,8.1592,8.1782,31900.0
2013-04-03 12:30:00,8.58,8.58,8.48,8.49,15600.0,8.1687,8.1687,8.0735,8.083,15600.0
2013-04-03 13:00:00,8.49,8.5,8.48,8.49,12100.0,8.083,8.0925,8.0735,8.083,12100.0
2013-04-03 13:30:00,8.49,8.49,8.48,8.49,10400.0,8.083,8.083,8.0735,8.083,10400.0
2013-04-03 14:00:00,8.49,8.54,8.48,8.5,25600.0,8.083,8.1306,8.0735,8.0925,25600.0
2013-04-03 14:30:00,8.49,8.57,8.49,8.54,18700.0,8.083,8.1592,8.083,8.1306,18700.0
2013-04-03 15:00:00,8.54,8.56,8.54,8.54,18900.0,8.1306,8.1496,8.1306,8.1306,18900.0
2013-04-03 15:30:00,8.55,8.62,8.53,8.57,55900.0,8.1401,8.2068,8.1211,8.1592,55900.0
2013-04-04 09:30:00,8.54,8.61,8.51,8.56,4900.0,8.1306,8.1973,8.102,8.1496,4900.0
2013-04-04 10:00:00,8.57,8.58,8.39,8.42,12500.0,8.1592,8.1687,7.9878,8.0164,12500.0
2013-04-04 10:30:00,8.43,8.5,8.43,8.5,5600.0,8.0259,8.0925,8.0259,8.0925,5600.0
2013-04-04 11:00:00,8.49,8.53,8.48,8.51,8300.0,8.083,8.1211,8.0735,8.102,8300.0
2013-04-04 11:30:00,8.53,8.53,8.47,8.49,2400.0,8.1211,8.1211,8.064,8.083,2400.0
2013-04-04 12:00:00,8.49,8.5,8.47,8.5,8200.0,8.083,8.0925,8.064,8.0925,8200.0
2013-04-04 12:30:00,8.5,8.52,8.49,8.51,7500.0,8.0925,8.1116,8.083,8.102,7500.0
2013-04-04 13:00:00,8.5,8.51,8.46,8.5,5200.0,8.0925,8.102,8.0544,8.0925,5200.0
2013-04-04 13:30:00,8.49,8.55,8.47,8.55,7500.0,8.083,8.1401,8.064,8.1401,7500.0
2013-04-04 14:00:00,8.54,8.54,8.51,8.52,5000.0,8.1306,8.1306,8.102,8.1116,5000.0
2013-04-04 14:30:00,8.52,8.52,8.51,8.51,6300.0,8.1116,8.1116,8.102,8.102,6300.0
2013-04-04 15:00:00,8.52,8.52,8.51,8.52,6400.0,8.1116,8.1116,8.102,8.1116,6400.0
2013-04-04 15:30:00,8.52,8.58,8.51,8.57,58000.0,8.1116,8.1687,8.102,8.1592,58000.0
2013-04-05 09:30:00,8.49,8.52,8.45,8.51,15100.0,8.083,8.1116,8.0449,8.102,15100.0
2013-04-05 10:00:00,8.5,8.55,8.47,8.55,17000.0,8.0925,8.1401,8.064,8.1401,17000.0
2013-04-05 10:30:00,8.55,8.56,8.5,8.56,8600.0,8.1401,8.1496,8.0925,8.1496,8600.0
2013-04-05 11:00:00,8.56,8.58,8.55,8.55,3800.0,8.1496,8.1687,8.1401,8.1401,3800.0
2013-04-05 11:30:00,8.55,8.57,8.53,8.55,8300.0,8.1401,8.1592,8.1211,8.1401,8300.0
2013-04-05 12:00:00,8.54,8.56,8.54,8.56,14300.0,8.1306,8.1496,8.1306,8.1496,14300.0
2013-04-05 12:30:00,8.57,8.58,8.54,8.55,5400.0,8.1592,8.1687,8.1306,8.1401,5400.0
2013-04-05 13:00:00,8.54,8.59,8.54,8.57,7500.0,8.1306,8.1782,8.1306,8.1592,7500.0
2013-04-05 13:30:00,8.56,8.56,8.53,8.53,10000.0,8.1496,8.1496,8.1211,8.1211,10000.0
2013-04-05 14:00:00,8.52,8.53,8.51,8.52,3800.0,8.1116,8.1211,8.102,8.1116,3800.0
2013-04-05 14:30:00,8.51,8.52,8.49,8.5,3500.0,8.102,8.1116,8.083,8.0925,3500.0
2013-04-05 15:00:00,8.49,8.49,8.43,8.44,8900.0,8.083,8.083,8.0259,8.0354,8900.0
2013-04-05 15:30:00,8.43,8.51,8.43,8.49,59100.0,8.0259,8.102,8.0259,8.083,59100.0
2013-04-08 09:30:00,8.56,8.67,8.55,8.56,14500.0,8.1496,8.2544,8.1401,8.1496,14500.0
2013-04-08 10:00:00,8.57,8.57,8.47,8.49,5900.0,8.1592,8.1592,8.064,8.083,5900.0
2013-04-08 10:30:00,8.49,8.55,8.49,8.5,18900.0,8.083,8.1401,8.083,8.0925,18900.0
2013-04-08 11:00:00,8.51,8.51,8.49,8.5,5300.0,8.102,8.102,8.083,8.0925,5300.0
2013-04-08 11:30:00,8.52,8.52,8.48,8.48,6800.0,8.1116,8.1116,8.0735,8.0735,6800.0
2013-04-08 12:00:00,8.49,8.5,8.48,8.48,3100.0,8.083,8.0925,8.0735,8.0735,3100.0
2013-04-08 12:30:00,8.5,8.5,8.48,8.5,3000.0,8.0925,8.0925,8.0735,8.0925,3000.0
2013-04-08 13:00:00,8.5,8.56,8.42,8.48,20000.0,8.0925,8.1496,8.0164,8.0735,20000.0
2013-04-08 13:30:00,8.48,8.5,8.43,8.5,9200.0,8.0735,8.0925,8.0259,8.0925,9200.0
2013-04-08 14:00:00,8.5,8.56,8.49,8.49,11600.0,8.0925,8.1496,8.083,8.083,11600.0
2013-04-08 14:30:00,8.5,8.58,8.49,8.56,13000.0,8.0925,8.1687,8.083,8.1496,13000.0
2013-04-08 15:00:00,8.56,8.61,8.55,8.58,13500.0,8.1496,8.1973,8.1401,8.1687,13500.0
2013-04-08 15:30:00,8.57,8.68,8.57,8.66,52400.0,8.1592,8.2639,8.1592,8.2449,52400.0
2013-04-09 09:30:00,8.71,8.71,8.52,8.52,5700.0,8.2925,8.2925,8.1116,8.1116,5700.0
2013-04-09 10:00:00,8.53,8.6,8.53,8.6,8100.0,8.1211,8.1877,8.1211,8.1877,8100.0
2013-04-09 10:30:00,8.58,8.6,8.52,8.58,15700.0,8.1687,8.1877,8.1116,8.1687,15700.0
2013-04-09 11:00:00,8.58,8.59,8.56,8.59,6700.0,8.1687,8.1782,8.1496,8.1782,6700.0
2013-04-09 11:30:00,8.59,8.68,8.58,8.67,13900.0,8.1782,8.2639,8.1687,8.2544,13900.0
2013-04-09 12:00:00,8.67,8.67,8.63,8.64,3500.0,8.2544,8.2544,8.2163,8.2258,3500.0
2013-04-09 12:30:00,8.65,8.66,8.63,8.64,3500.0,8.2353,8.2449,8.2163,8.2258,3500.0
2013-04-09 13:00:00,8.64,8.7,8.64,8.7,1100.0,8.2258,8.2829,8.2258,8.2829,1100.0
2013-04-09 13:30:00,8.7,8.74,8.7,8.74,3500.0,8.2829,8.321,8.2829,8.321,3500.0
2013-04-09 14:00:00,8.73,8.73,8.67,8.7,11000.0,8.3115,8.3115,8.2544,8.2829,11000.0
2013-04-09 14:30:00,8.7,8.75,8.65,8.68,18400.0,8.2829,8.3305,8.2353,8.2639,18400.0
2013-04-09 15:00:00,8.68,8.72,8.68,8.71,5700.0,8.2639,8.302,8.2639,8.2925,5700.0
2013-04-09 15:30:00,8.72,8.72,8.64,8.65,23100.0,8.302,8.302,8.2258,8.2353,23100.0
2013-04-10 09:30:00,8.68,8.69,8.61,8.69,2600.0,8.2639,8.2734,8.1973,8.2734,2600.0
2013-04-10 10:00:00,8.69,8.77,8.69,8.74,6400.0,8.2734,8.3496,8.2734,8.321,6400.0
2013-04-10 10:30:00,8.75,8.83,8.72,8.79,9500.0,8.3305,8.4067,8.302,8.3686,9500.0
2013-04-10 11:00:00,8.81,8.9,8.74,8.79,43200.0,8.3877,8.4733,8.321,8.3686,43200.0
2013-04-10 11:30:00,8.81,8.99,8.81,8.92,32200.0,8.3877,8.559,8.3877,8.4924,32200.0
2013-04-10 12:00:00,8.92,8.92,8.89,8.9,6200.0,8.4924,8.4924,8.4638,8.4733,6200.0
2013-04-10 12:30:00,8.91,8.91,8.86,8.86,7500.0,8.4829,8.4829,8.4353,8.4353,7500.0
2013-04-10 13:00:00,8.84,8.88,8.81,8.88,6300.0,8.4162,8.4543,8.3877,8.4543,6300.0
2013-04-10 13:30:00,8.88,8.9,8.88,8.9,10800.0,8.4543,8.4733,8.4543,8.4733,10800.0
2013-04-10 14:00:00,8.9,8.92,8.87,8.9,28100.0,8.4733,8.4924,8.4448,8.4733,28100.0
2013-04-10 14:30:00,8.9,8.9,8.89,8.89,3500.0,8.4733,8.4733,8.4638,8.4638,3500.0
2013-04-10 15:00:00,8.9,8.9,8.86,8.88,11400.0,8.4733,8.4733,8.4353,8.4543,11400.0
2013-04-10 15:30:00,8.87,8.91,8.79,8.8,42400.0,8.4448,8.4829,8.3686,8.3781,42400.0
2013-04-11 09:30:00,8.83,8.83,8.72,8.72,1900.0,8.4067,8.4067,8.302,8.302,1900.0
2013-04-11 10:00:00,8.71,8.82,8.71,8.82,2700.0,8.2925,8.3972,8.2925,8.3972,2700.0
2013-04-11 10:30:00,8.84,8.88,8.81,8.85,4300.0,8.4162,8.4543,8.3877,8.4257,4300.0
2013-04-11 11:00:00,8.86,8.92,8.82,8.82,9900.0,8.4353,8.4924,8.3972,8.3972,9900.0
2013-04-11 11:30:00,8.82,8.82,8.7,8.73,74900.0,8.3972,8.3972,8.2829,8.3115,74900.0
2013-04-11 12:00:00,8.72,8.76,8.63,8.63,36100.0,8.302,8.3401,8.2163,8.2163,36100.0
2013-04-11 12:30:00,8.65,8.71,8.64,8.71,8800.0,8.2353,8.2925,8.2258,8.2925,8800.0
2013-04-11 13:00:00,8.72,8.74,8.71,8.72,4100.0,8.302,8.321,8.2925,8.302,4100.0
2013-04-11 13:30:00,8.71,8.74,8.71,8.73,3300.0,8.2925,8.321,8.2925,8.3115,3300.0
2013-04-11 14:00:00,8.73,8.74,8.7,8.72,8900.0,8.3115,8.321,8.2829,8.302,8900.0
2013-04-11 14:30:00,8.73,8.79,8.72,8.77,7600.0,8.3115,8.3686,8.302,8.3496,7600.0
2013-04-11 15:00:00,8.77,8.8,8.77,8.8,8200.0,8.3496,8.3781,8.3496,8.3781,8200.0
2013-04-11 15:30:00,8.79,8.84,8.79,8.82,43500.0,8.3686,8.4162,8.3686,8.3972,43500.0
2013-04-12 09:30:00,8.81,8.87,8.79,8.79,7800.0,8.3877,8.4448,8.3686,8.3686,7800.0
2013-04-12 10:00:00,8.82,8.88,8.82,8.83,7800.0,8.3972,8.4543,8.3972,8.4067,7800.0
2013-04-12 10:30:00,8.81,8.81,8.76,8.76,5700.0,8.3877,8.3877,8.3401,8.3401,5700.0
2013-04-12 11:00:00,8.77,8.79,8.75,8.79,6600.0,8.3496,8.3686,8.3305,8.3686,6600.0
2013-04-12 11:30:00,8.79,8.83,8.79,8.82,2200.0,8.3686,8.4067,8.3686,8.3972,2200.0
2013-04-12 12:00:00,8.82,8.83,8.8,8.8,2900.0,8.3972,8.4067,8.3781,8.3781,2900.0
2013-04-12 12:30:00,8.8,8.8,8.79,8.8,2500.0,8.3781,8.3781,8.3686,8.3781,2500.0
2013-04-12 13:00:00,8.8,8.85,8.79,8.85,78400.0,8.3781,8.4257,8.3686,8.4257,78400.0
2013-04-12 13:30:00,8.85,8.88,8.85,8.85,6800.0,8.4257,8.4543,8.4257,8.4257,6800.0
2013-04-12 14:00:00,8.84,8.84,8.81,8.81,2900.0,8.4162,8.4162,8.3877,8.3877,2900.0
2013-04-12 14:30:00,8.81,8.82,8.78,8.79,11000.0,8.3877,8.3972,8.3591,8.3686,11000.0
2013-04-12 15:00:00,8.79,8.83,8.78,8.8,10400.0,8.3686,8.4067,8.3591,8.3781,10400.0
2013-04-12 15:30:00,8.8,8.81,8.78,8.79,12200.0,8.3781,8.3877,8.3591,8.3686,12200.0
2013-04-15 09:30:00,8.8,8.8,8.62,8.62,5000.0,8.3781,8.3781,8.2068,8.2068,5000.0
2013-04-15 10:00:00,8.65,8.67,8.47,8.52,24600.0,8.2353,8.2544,8.064,8.1116,24600.0
2013-04-15 10:30:00,8.51,8.51,8.35,8.36,6200.0,8.102,8.102,7.9497,7.9592,6200.0
2013-04-15 11:00:00,8.38,8.44,8.37,8.43,27400.0,7.9783,8.0354,7.9688,8.0259,27400.0
2013-04-15 11:30:00,8.43,8.45,8.36,8.37,14800.0,8.0259,8.0449,7.9592,7.9688,14800.0
2013-04-15 12:00:00,8.36,8.5,8.35,8.39,19500.0,7.9592,8.0925,7.9497,7.9878,19500.0
2013-04-15 12:30:00,8.4,8.41,8.37,8.4,7900.0,7.9973,8.0068,7.9688,7.9973,7900.0
2013-04-15 13:00:00,8.37,8.41,8.29,8.29,38600.0,7.9688,8.0068,7.8926,7.8926,38600.0
2013-04-15 13:30:00,8.3,8.32,8.25,8.3,10000.0,7.9021,7.9212,7.8545,7.9021,10000.0
2013-04-15 14:00:00,8.3,8.37,8.25,8.35,32100.0,7.9021,7.9688,7.8545,7.9497,32100.0
2013-04-15 14:30:00,8.36,8.54,8.36,8.45,22500.0,7.9592,8.1306,7.9592,8.0449,22500.0
2013-04-15 15:00:00,8.43,8.51,8.4,8.44,121700.0,8.0259,8.102,7.9973,8.0354,121700.0
2013-04-15 15:30:00,8.43,8.54,8.42,8.52,96400.0,8.0259,8.1306,8.0164,8.1116,96400.0
2013-04-16 09:30:00,8.64,8.69,8.59,8.59,7300.0,8.2258,8.2734,8.1782,8.1782,7300.0
2013-04-16 10:00:00,8.58,8.61,8.56,8.56,9500.0,8.1687,8.1973,8.1496,8.1496,9500.0
2013-04-16 10:30:00,8.56,8.59,8.54,8.57,10400.0,8.1496,8.1782,8.1306,8.1592,10400.0
2013-04-16 11:00:00,8.57,8.67,8.57,8.66,6300.0,8.1592,8.2544,8.1592,8.2449,6300.0
2013-04-16 11:30:00,8.65,8.74,8.65,8.74,16000.0,8.2353,8.321,8.2353,8.321,16000.0
2013-04-16 12:00:00,8.74,8.8,8.74,8.8,36700.0,8.321,8.3781,8.321,8.3781,36700.0
2013-04-16 12:30:00,8.78,8.79,8.75,8.77,7800.0,8.3591,8.3686,8.3305,8.3496,7800.0
2013-04-16 13:00:00,8.76,8.77,8.75,8.75,4600.0,8.3401,8.3496,8.3305,8.3305,4600.0
2013-04-16 13:30:00,8.74,8.79,8.74,8.79,7900.0,8.321,8.3686,8.321,8.3686,7900.0
2013-04-16 14:00:00,8.79,8.85,8.79,8.81,18400.0,8.3686,8.4257,8.3686,8.3877,18400.0
2013-04-16 14:30:00,8.81,8.85,8.79,8.82,23900.0,8.3877,8.4257,8.3686,8.3972,23900.0
2013-04-16 15:00:00,8.82,8.9,8.82,8.87,30600.0,8.3972,8.4733,8.3972,8.4448,30600.0
2013-04-16 15:30:00,8.88,8.96,8.87,8.96,58400.0,8.4543,8.5305,8.4448,8.5305,58400.0
2013-04-17 09:30:00,8.9,9.06,8.79,9.02,190100.0,8.4733,8.6257,8.3686,8.5876,190100.0
2013-04-17 10:00:00,8.97,9.02,8.87,8.97,31100.0,8.54,8.5876,8.4448,8.54,31100.0
2013-04-17 10:30:00,8.97,8.98,8.85,8.89,20300.0,8.54,8.5495,8.4257,8.4638,20300.0
2013-04-17 11:00:00,8.9,8.98,8.89,8.95,31700.0,8.4733,8.5495,8.4638,8.521,31700.0
2013-04-17 11:30:00,8.93,8.95,8.9,8.93,12800.0,8.5019,8.521,8.4733,8.5019,12800.0
2013-04-17 12:00:00,8.92,8.95,8.75,8.75,27400.0,8.4924,8.521,8.3305,8.3305,27400.0
2013-04-17 12:30:00,8.75,8.8,8.74,8.75,46800.0,8.3305,8.3781,8.321,8.3305,46800.0
2013-04-17 13:00:00,8.76,8.81,8.75,8.76,13300.0,8.3401,8.3877,8.3305,8.3401,13300.0
2013-04-17 13:30:00,8.77,8.81,8.73,8.76,17400.0,8.3496,8.3877,8.3115,8.3401,17400.0
2013-04-17 14:00:00,8.75,8.77,8.73,8.77,10400.0,8.3305,8.3496,8.3115,8.3496,10400.0
2013-04-17 14:30:00,8.78,8.8,8.74,8.77,21800.0,8.3591,8.3781,8.321,8.3496,21800.0
2013-04-17 15:00:00,8.77,8.81,8.76,8.79,7100.0,8.3496,8.3877,8.3401,8.3686,7100.0
2013-04-17 15:30:00,8.79,8.86,8.77,8.85,46300.0,8.3686,8.4353,8.3496,8.4257,46300.0
2013-04-18 09:30:00,8.9,8.9,8.84,8.88,3100.0,8.4733,8.4733,8.4162,8.4543,3100.0
2013-04-18 10:00:00,8.86,8.98,8.79,8.98,40300.0,8.4353,8.5495,8.3686,8.5495,40300.0
2013-04-18 10:30:00,8.99,9.03,8.94,9.01,318800.0,8.559,8.5971,8.5114,8.5781,318800.0
2013-04-18 11:00:00,9.02,9.07,8.96,9.07,198800.0,8.5876,8.6352,8.5305,8.6352,198800.0
2013-04-18 11:30:00,9.07,9.3,8.97,9.08,46300.0,8.6352,8.8542,8.54,8.6447,46300.0
2013-04-18 12:00:00,9.12,9.21,9.11,9.21,25300.0,8.6828,8.7685,8.6733,8.7685,25300.0
2013-04-18 12:30:00,9.19,9.4,9.17,9.34,34700.0,8.7494,8.9494,8.7304,8.8923,34700.0
2013-04-18 13:00:00,9.31,9.38,9.29,9.36,12800.0,8.8637,8.9303,8.8447,8.9113,12800.0
2013-04-18 13:30:00,9.33,9.43,9.21,9.21,27000.0,8.8827,8.9779,8.7685,8.7685,27000.0
2013-04-18 14:00:00,9.22,9.3,9.22,9.28,12700.0,8.778,8.8542,8.778,8.8351,12700.0
2013-04-18 14:30:00,9.29,9.29,9.18,9.2,18900.0,8.8447,8.8447,8.7399,8.759,18900.0
2013-04-18 15:00:00,9.21,9.33,9.21,9.32,106200.0,8.7685,8.8827,8.7685,8.8732,106200.0
2013-04-18 15:30:00,9.32,9.37,9.32,9.37,41900.0,8.8732,8.9208,8.8732,8.9208,41900.0
2013-04-19 09:30:00,9.36,9.44,9.25,9.33,28900.0,8.9113,8.9875,8.8066,8.8827,28900.0
2013-04-19 10:00:00,9.32,9.36,9.22,9.24,14100.0,8.8732,8.9113,8.778,8.797,14100.0
2013-04-19 10:30:00,9.26,9.31,9.16,9.19,12500.0,8.8161,8.8637,8.7209,8.7494,12500.0
2013-04-19 11:00:00,9.21,9.32,9.21,9.24,10600.0,8.7685,8.8732,8.7685,8.797,10600.0
2013-04-19 11:30:00,9.23,9.31,9.21,9.27,27800.0,8.7875,8.8637,8.7685,8.8256,27800.0
2013-04-19 12:00:00,9.27,9.27,9.19,9.19,2900.0,8.8256,8.8256,8.7494,8.7494,2900.0
2013-04-19 12:30:00,9.2,9.22,9.17,9.17,4600.0,8.759,8.778,8.7304,8.7304,4600.0
2013-04-19 13:00:00,9.18,9.18,9.1,9.1,7800.0,8.7399,8.7399,8.6638,8.6638,7800.0
2013-04-19 13:30:00,9.1,9.15,9.09,9.12,5900.0,8.6638,8.7114,8.6542,8.6828,5900.0
2013-04-19 14:00:00,9.1,9.17,9.09,9.15,7300.0,8.6638,8.7304,8.6542,8.7114,7300.0
2013-04-19 14:30:00,9.15,9.18,9.13,9.14,4000.0,8.7114,8.7399,8.6923,8.7018,4000.0
2013-04-19 15:00:00,9.16,9.26,9.16,9.23,16800.0,8.7209,8.8161,8.7209,8.7875,16800.0
2013-04-19 15:30:00,9.23,9.35,9.23,9.34,60400.0,8.7875,8.9018,8.7875,8.8923,60400.0
2013-04-22 09:30:00,9.42,9.49,9.19,9.22,17300.0,8.9684,9.0351,8.7494,8.778,17300.0
2013-04-22 10:00:00,9.18,9.21,9.15,9.15,10500.0,8.7399,8.7685,8.7114,8.7114,10500.0
2013-04-22 10:30:00,9.16,9.21,9.15,9.19,2300.0,8.7209,8.7685,8.7114,8.7494,2300.0
2013-04-22 11:00:00,9.21,9.28,9.21,9.25,5500.0,8.7685,8.8351,8.7685,8.8066,5500.0
2013-04-22 11:30:00,9.25,9.26,9.23,9.24,3000.0,8.8066,8.8161,8.7875,8.797,3000.0
2013-04-22 12:00:00,9.23,9.27,9.23,9.25,5300.0,8.7875,8.8256,8.7875,8.8066,5300.0
2013-04-22 12:30:00,9.26,9.31,9.24,9.29,4600.0,8.8161,8.8637,8.797,8.8447,4600.0
2013-04-22 13:00:00,9.31,9.32,9.26,9.28,3900.0,8.8637,8.8732,8.8161,8.8351,3900.0
2013-04-22 13:30:00,9.28,9.32,9.28,9.31,5800.0,8.8351,8.8732,8.8351,8.8637,5800.0
2013-04-22 14:00:00,9.33,9.44,9.33,9.44,11100.0,8.8827,8.9875,8.8827,8.9875,11100.0
2013-04-22 14:30:00,9.44,9.5,9.41,9.47,47100.0,8.9875,9.0446,8.9589,9.016,47100.0
2013-04-22 15:00:00,9.48,9.62,9.47,9.57,55300.0,9.0255,9.1588,9.016,9.1112,55300.0
2013-04-22 15:30:00,9.58,9.65,9.55,9.63,92800.0,9.1208,9.1874,9.0922,9.1684,92800.0
2013-04-23 09:30:00,9.62,9.62,9.51,9.53,9300.0,9.1588,9.1588,9.0541,9.0731,9300.0
2013-04-23 10:00:00,9.53,9.59,9.53,9.59,5300.0,9.0731,9.1303,9.0731,9.1303,5300.0
2013-04-23 10:30:00,9.59,9.68,9.59,9.64,19300.0,9.1303,9.216,9.1303,9.1779,19300.0
2013-04-23 11:00:00,9.62,9.71,9.62,9.71,6500.0,9.1588,9.2445,9.1588,9.2445,6500.0
2013-04-23 11:30:00,9.71,9.91,9.7,9.89,281100.0,9.2445,9.4349,9.235,9.4159,281100.0
2013-04-23 12:00:00,9.86,9.9,9.73,9.78,277000.0,9.3873,9.4254,9.2636,9.3112,277000.0
2013-04-23 12:30:00,9.79,9.8,9.74,9.79,12300.0,9.3207,9.3302,9.2731,9.3207,12300.0
2013-04-23 13:00:00,9.76,9.8,9.58,9.7,19700.0,9.2921,9.3302,9.1208,9.235,19700.0
2013-04-23 13:30:00,9.71,9.73,9.65,9.69,4600.0,9.2445,9.2636,9.1874,9.2255,4600.0
2013-04-23 14:00:00,9.71,9.73,9.65,9.69,8900.0,9.2445,9.2636,9.1874,9.2255,8900.0
2013-04-23 14:30:00,9.69,9.7,9.67,9.69,7800.0,9.2255,9.235,9.2064,9.2255,7800.0
2013-04-23 15:00:00,9.69,9.76,9.66,9.69,39200.0,9.2255,9.2921,9.1969,9.2255,39200.0
2013-04-23 15:30:00,9.7,9.71,9.65,9.66,52300.0,9.235,9.2445,9.1874,9.1969,52300.0
2013-04-24 09:30:00,9.95,10.1,9.9,9.91,39500.0,9.473,9.6158,9.4254,9.4349,39500.0
2013-04-24 10:00:00,9.93,10.05,9.92,10.03,32500.0,9.454,9.5682,9.4445,9.5492,32500.0
2013-04-24 10:30:00,10.02,10.03,9.98,10.0,41200.0,9.5397,9.5492,9.5016,9.5206,41200.0
2013-04-24 11:00:00,10.0,10.01,9.98,9.99,5500.0,9.5206,9.5301,9.5016,9.5111,5500.0
2013-04-24 11:30:00,9.99,10.0,9.9,9.97,22300.0,9.5111,9.5206,9.4254,9.4921,22300.0
2013-04-24 12:00:00,9.98,10.01,9.92,9.95,24500.0,9.5016,9.5301,9.4445,9.473,24500.0
2013-04-24 12:30:00,9.94,9.95,9.88,9.92,26300.0,9.4635,9.473,9.4064,9.4445,26300.0
2013-04-24 13:00:00,9.92,9.98,9.91,9.96,11300.0,9.4445,9.5016,9.4349,9.4825,11300.0
2013-04-24 13:30:00,9.96,9.98,9.94,9.94,11900.0,9.4825,9.5016,9.4635,9.4635,11900.0
2013-04-24 14:00:00,9.94,10.0,9.94,10.0,15800.0,9.4635,9.5206,9.4635,9.5206,15800.0
2013-04-24 14:30:00,10.0,10.03,9.97,9.99,39700.0,9.5206,9.5492,9.4921,9.5111,39700.0
2013-04-24 15:00:00,10.0,10.0,9.94,9.97,21600.0,9.5206,9.5206,9.4635,9.4921,21600.0
2013-04-24 15:30:00,9.97,9.99,9.95,9.99,32200.0,9.4921,9.5111,9.473,9.5111,32200.0
2013-04-25 09:30:00,10.04,10.06,9.98,10.01,40400.0,9.5587,9.5777,9.5016,9.5301,40400.0
2013-04-25 10:00:00,10.01,10.02,9.99,10.0,20100.0,9.5301,9.5397,9.5111,9.5206,20100.0
2013-04-25 10:30:00,10.01,10.07,10.0,10.03,20100.0,9.5301,9.5873,9.5206,9.5492,20100.0
2013-04-25 11:00:00,10.02,10.03,9.99,10.0,13000.0,9.5397,9.5492,9.5111,9.5206,13000.0
2013-04-25 11:30:00,10.0,10.08,9.94,9.94,40900.0,9.5206,9.5968,9.4635,9.4635,40900.0
2013-04-25 12:00:00,9.95,10.02,9.95,9.96,18000.0,9.473,9.5397,9.473,9.4825,18000.0
2013-04-25 12:30:00,9.98,10.0,9.97,10.0,12200.0,9.5016,9.5206,9.4921,9.5206,12200.0
2013-04-25 13:00:00,10.0,10.07,9.96,10.0,78100.0,9.5206,9.5873,9.4825,9.5206,78100.0
2013-04-25 13:30:00,10.03,10.04,9.99,10.0,30700.0,9.5492,9.5587,9.5111,9.5206,30700.0
2013-04-25 14:00:00,10.0,10.02,9.97,9.99,44700.0,9.5206,9.5397,9.4921,9.5111,44700.0
2013-04-25 14:30:00,9.99,10.0,9.92,9.92,18400.0,9.5111,9.5206,9.4445,9.4445,18400.0
2013-04-25 15:00:00,9.92,9.95,9.8,9.85,42800.0,9.4445,9.473,9.3302,9.3778,42800.0
2013-04-25 15:30:00,9.86,9.93,9.79,9.79,75700.0,9.3873,9.454,9.3207,9.3207,75700.0
2013-04-26 09:30:00,9.81,9.9,9.55,9.9,20200.0,9.3397,9.4254,9.0922,9.4254,20200.0
2013-04-26 10:00:00,9.91,9.91,9.86,9.87,5800.0,9.4349,9.4349,9.3873,9.3968,5800.0
2013-04-26 10:30:00,9.87,9.87,9.74,9.77,7900.0,9.3968,9.3968,9.2731,9.3016,7900.0
2013-04-26 11:00:00,9.76,9.85,9.76,9.85,4100.0,9.2921,9.3778,9.2921,9.3778,4100.0
2013-04-26 11:30:00,9.83,9.83,9.72,9.72,5800.0,9.3588,9.3588,9.254,9.254,5800.0
2013-04-26 12:00:00,9.72,9.8,9.7,9.75,9200.0,9.254,9.3302,9.235,9.2826,9200.0
2013-04-26 12:30:00,9.76,9.78,9.69,9.77,17400.0,9.2921,9.3112,9.2255,9.3016,17400.0
2013-04-26 13:00:00,9.78,9.84,9.78,9.82,5900.0,9.3112,9.3683,9.3112,9.3492,5900.0
2013-04-26 13:30:00,9.83,9.9,9.82,9.88,5000.0,9.3588,9.4254,9.3492,9.4064,5000.0
2013-04-26 14:00:00,9.88,9.88,9.86,9.88,3500.0,9.4064,9.4064,9.3873,9.4064,3500.0
2013-04-26 14:30:00,9.87,9.94,9.84,9.92,19300.0,9.3968,9.4635,9.3683,9.4445,19300.0
2013-04-26 15:00:00,9.93,9.97,9.92,9.92,24200.0,9.454,9.4921,9.4445,9.4445,24200.0
2013-04-26 15:30:00,9.92,9.92,9.89,9.9,15800.0,9.4445,9.4445,9.4159,9.4254,15800.0
2013-04-29 09:30:00,9.98,10.01,9.85,9.96,11000.0,9.5016,9.5301,9.3778,9.4825,11000.0
2013-04-29 10:00:00,9.96,10.05,9.93,10.02,37500.0,9.4825,9.5682,9.454,9.5397,37500.0
2013-04-29 10:30:00,10.0,10.02,9.98,10.0,10200.0,9.5206,9.5397,9.5016,9.5206,10200.0
2013-04-29 11:00:00,10.0,10.02,9.97,10.01,13200.0,9.5206,9.5397,9.4921,9.5301,13200.0
2013-04-29 11:30:00,10.02,10.05,10.0,10.05,10800.0,9.5397,9.5682,9.5206,9.5682,10800.0
2013-04-29 12:00:00,10.05,10.05,9.97,10.0,14900.0,9.5682,9.5682,9.4921,9.5206,14900.0
2013-04-29 12:30:00,9.98,10.0,9.97,9.98,5600.0,9.5016,9.5206,9.4921,9.5016,5600.0
2013-04-29 13:00:00,9.98,10.0,9.96,9.99,7300.0,9.5016,9.5206,9.4825,9.5111,7300.0
2013-04-29 13:30:00,10.0,10.05,9.99,10.05,16000.0,9.5206,9.5682,9.5111,9.5682,16000.0
2013-04-29 14:00:00,10.05,10.13,9.94,9.95,189400.0,9.5682,9.6444,9.4635,9.473,189400.0
2013-04-29 14:30:00,9.95,10.0,9.88,9.95,64000.0,9.473,9.5206,9.4064,9.473,64000.0
2013-04-29 15:00:00,9.95,9.98,9.84,9.98,38200.0,9.473,9.5016,9.3683,9.5016,38200.0
2013-04-29 15:30:00,9.98,10.0,9.95,9.96,20600.0,9.5016,9.5206,9.473,9.4825,20600.0
2013-04-30 09:30:00,9.92,10.04,9.92,10.02,15700.0,9.4445,9.5587,9.4445,9.5397,15700.0
2013-04-30 10:00:00,10.02,10.06,10.0,10.0,21900.0,9.5397,9.5777,9.5206,9.5206,21900.0
2013-04-30 10:30:00,10.01,10.02,9.99,10.0,14100.0,9.5301,9.5397,9.5111,9.5206,14100.0
2013-04-30 11:00:00,10.0,10.0,9.99,9.99,12600.0,9.5206,9.5206,9.5111,9.5111,12600.0
2013-04-30 11:30:00,10.0,10.0,9.99,10.0,11600.0,9.5206,9.5206,9.5111,9.5206,11600.0
2013-04-30 12:00:00,10.0,10.0,9.95,9.95,10200.0,9.5206,9.5206,9.473,9.473,10200.0
2013-04-30 12:30:00,9.95,9.97,9.93,9.94,12100.0,9.473,9.4921,9.454,9.4635,12100.0
2013-04-30 13:00:00,9.93,9.93,9.9,9.9,12300.0,9.454,9.454,9.4254,9.4254,12300.0
2013-04-30 13:30:00,9.89,9.91,9.86,9.9,17300.0,9.4159,9.4349,9.3873,9.4254,17300.0
2013-04-30 14:00:00,9.91,9.91,9.83,9.87,21100.0,9.4349,9.4349,9.3588,9.3968,21100.0
2013-04-30 14:30:00,9.87,9.87,9.84,9.85,22000.0,9.3968,9.3968,9.3683,9.3778,22000.0
2013-04-30 15:00:00,9.85,9.87,9.84,9.85,23000.0,9.3778,9.3968,9.3683,9.3778,23000.0
2013-04-30 15:30:00,9.85,9.87,9.84,9.87,60000.0,9.3778,9.3968,9.3683,9.3968,60000.0
2013-05-01 09:30:00,9.82,9.82,9.7,9.74,12000.0,9.3492,9.3492,9.235,9.2731,12000.0
2013-05-01 10:00:00,9.76,9.76,9.6,9.61,127800.0,9.2921,9.2921,9.1398,9.1493,127800.0
2013-05-01 10:30:00,9.59,9.64,9.48,9.48,26800.0,9.1303,9.1779,9.0255,9.0255,26800.0
2013-05-01 11:00:00,9.47,9.51,9.42,9.5,20100.0,9.016,9.0541,8.9684,9.0446,20100.0
2013-05-01 11:30:00,9.5,9.5,9.42,9.49,13800.0,9.0446,9.0446,8.9684,9.0351,13800.0
2013-05-01 12:00:00,9.5,9.52,9.48,9.5,19100.0,9.0446,9.0636,9.0255,9.0446,19100.0
2013-05-01 12:30:00,9.51,9.52,9.43,9.45,10500.0,9.0541,9.0636,8.9779,8.997,10500.0
2013-05-01 13:00:00,9.43,9.49,9.4,9.49,6200.0,8.9779,9.0351,8.9494,9.0351,6200.0
2013-05-01 13:30:00,9.49,9.5,9.4,9.47,7900.0,9.0351,9.0446,8.9494,9.016,7900.0
2013-05-01 14:00:00,9.5,9.52,9.49,9.52,6000.0,9.0446,9.0636,9.0351,9.0636,6000.0
2013-05-01 14:30:00,9.52,9.52,9.47,9.49,7900.0,9.0636,9.0636,9.016,9.0351,7900.0
2013-05-01 15:00:00,9.49,9.51,9.45,9.48,9900.0,9.0351,9.0541,8.997,9.0255,9900.0
2013-05-01 15:30:00,9.47,9.5,9.41,9.42,22700.0,9.016,9.0446,8.9589,8.9684,22700.0
2013-05-02 09:30:00,9.5,9.53,9.41,9.47,37100.0,9.0446,9.0731,8.9589,9.016,37100.0
2013-05-02 10:00:00,9.48,9.51,9.43,9.5,6400.0,9.0255,9.0541,8.9779,9.0446,6400.0
2013-05-02 10:30:00,9.51,9.51,9.4,9.42,6800.0,9.0541,9.0541,8.9494,8.9684,6800.0
2013-05-02 11:00:00,9.4,9.51,9.4,9.5,4000.0,8.9494,9.0541,8.9494,9.0446,4000.0
2013-05-02 11:30:00,9.51,9.51,9.47,9.49,4100.0,9.0541,9.0541,9.016,9.0351,4100.0
2013-05-02 12:00:00,9.5,9.54,9.5,9.52,4700.0,9.0446,9.0827,9.0446,9.0636,4700.0
2013-05-02 12:30:00,9.52,9.55,9.47,9.53,37600.0,9.0636,9.0922,9.016,9.0731,37600.0
2013-05-02 13:00:00,9.53,9.54,9.49,9.51,18800.0,9.0731,9.0827,9.0351,9.0541,18800.0
2013-05-02 13:30:00,9.51,9.52,9.5,9.51,4200.0,9.0541,9.0636,9.0446,9.0541,4200.0
2013-05-02 14:00:00,9.51,9.55,9.49,9.54,12000.0,9.0541,9.0922,9.0351,9.0827,12000.0
2013-05-02 14:30:00,9.54,9.55,9.52,9.54,10600.0,9.0827,9.0922,9.0636,9.0827,10600.0
2013-05-02 15:00:00,9.53,9.54,9.49,9.5,14200.0,9.0731,9.0827,9.0351,9.0446,14200.0
2013-05-02 15:30:00,9.51,9.52,9.45,9.45,69200.0,9.0541,9.0636,8.997,8.997,69200.0
2013-05-03 09:30:00,9.5,9.55,9.49,9.55,15300.0,9.0446,9.0922,9.0351,9.0922,15300.0
2013-05-03 10:00:00,9.54,9.61,9.54,9.58,28400.0,9.0827,9.1493,9.0827,9.1208,28400.0
2013-05-03 10:30:00,9.58,9.59,9.52,9.55,10200.0,9.1208,9.1303,9.0636,9.0922,10200.0
2013-05-03 11:00:00,9.55,9.56,9.53,9.53,6700.0,9.0922,9.1017,9.0731,9.0731,6700.0
2013-05-03 11:30:00,9.53,9.58,9.53,9.54,17900.0,9.0731,9.1208,9.0731,9.0827,17900.0
2013-05-03 12:00:00,9.55,9.58,9.54,9.57,12200.0,9.0922,9.1208,9.0827,9.1112,12200.0
2013-05-03 12:30:00,9.58,9.62,9.58,9.61,13100.0,9.1208,9.1588,9.1208,9.1493,13100.0
2013-05-03 13:00:00,9.62,9.62,9.58,9.6,11000.0,9.1588,9.1588,9.1208,9.1398,11000.0
2013-05-03 13:30:00,9.6,9.62,9.59,9.6,12600.0,9.1398,9.1588,9.1303,9.1398,12600.0
2013-05-03 14:00:00,9.61,9.62,9.59,9.6,8200.0,9.1493,9.1588,9.1303,9.1398,8200.0
2013-05-03 14:30:00,9.6,9.6,9.57,9.57,3300.0,9.1398,9.1398,9.1112,9.1112,3300.0
2013-05-03 15:00:00,9.58,9.58,9.54,9.55,12000.0,9.1208,9.1208,9.0827,9.0922,12000.0
2013-05-03 15:30:00,9.55,9.58,9.53,9.53,22000.0,9.0922,9.1208,9.0731,9.0731,22000.0
2013-05-06 09:30:00,9.58,9.77,9.56,9.6,14600.0,9.1208,9.3016,9.1017,9.1398,14600.0
2013-05-06 10:00:00,9.62,9.69,9.56,9.56,4900.0,9.1588,9.2255,9.1017,9.1017,4900.0
2013-05-06 10:30:00,9.55,9.57,9.48,9.48,6300.0,9.0922,9.1112,9.0255,9.0255,6300.0
2013-05-06 11:00:00,9.48,9.49,9.46,9.48,2200.0,9.0255,9.0351,9.0065,9.0255,2200.0
2013-05-06 11:30:00,9.46,9.56,9.46,9.52,12300.0,9.0065,9.1017,9.0065,9.0636,12300.0
2013-05-06 12:00:00,9.52,9.55,9.39,9.49,44900.0,9.0636,9.0922,8.9399,9.0351,44900.0
2013-05-06 12:30:00,9.5,9.59,9.49,9.58,10100.0,9.0446,9.1303,9.0351,9.1208,10100.0
2013-05-06 13:00:00,9.58,9.61,9.57,9.57,12300.0,9.1208,9.1493,9.1112,9.1112,12300.0
2013-05-06 13:30:00,9.59,9.6,9.57,9.57,7700.0,9.1303,9.1398,9.1112,9.1112,7700.0
2013-05-06 14:00:00,9.58,9.66,9.57,9.66,12400.0,9.1208,9.1969,9.1112,9.1969,12400.0
2013-05-06 14:30:00,9.66,9.67,9.6,9.61,11800.0,9.1969,9.2064,9.1398,9.1493,11800.0
2013-05-06 15:00:00,9.61,9.61,9.53,9.59,8900.0,9.1493,9.1493,9.0731,9.1303,8900.0
2013-05-06 15:30:00,9.59,9.6,9.55,9.57,8900.0,9.1303,9.1398,9.0922,9.1112,8900.0
2013-05-07 09:30:00,9.65,9.78,9.65,9.76,11100.0,9.1874,9.3112,9.1874,9.2921,11100.0
2013-05-07 10:00:00,9.75,9.76,9.61,9.65,6700.0,9.2826,9.2921,9.1493,9.1874,6700.0
2013-05-07 10:30:00,9.67,9.69,9.63,9.65,6500.0,9.2064,9.2255,9.1684,9.1874,6500.0
2013-05-07 11:00:00,9.66,9.69,9.65,9.66,3000.0,9.1969,9.2255,9.1874,9.1969,3000.0
2013-05-07 11:30:00,9.68,9.69,9.65,9.66,6700.0,9.216,9.2255,9.1874,9.1969,6700.0
2013-05-07 12:00:00,9.67,9.71,9.67,9.67,43500.0,9.2064,9.2445,9.2064,9.2064,43500.0
2013-05-07 12:30:00,9.67,9.68,9.64,9.65,22500.0,9.2064,9.216,9.1779,9.1874,22500.0
2013-05-07 13:00:00,9.64,9.72,9.64,9.71,4800.0,9.1779,9.254,9.1779,9.2445,4800.0
2013-05-07 13:30:00,9.71,9.71,9.68,9.68,4900.0,9.2445,9.2445,9.216,9.216,4900.0
2013-05-07 14:00:00,9.69,9.72,9.67,9.71,4100.0,9.2255,9.254,9.2064,9.2445,4100.0
2013-05-07 14:30:00,9.69,9.72,9.69,9.7,7800.0,9.2255,9.254,9.2255,9.235,7800.0
2013-05-07 15:00:00,9.72,9.72,9.69,9.7,29000.0,9.254,9.254,9.2255,9.235,29000.0
2013-05-07 15:30:00,9.68,9.7,9.63,9.65,25700.0,9.216,9.235,9.1684,9.1874,25700.0
2013-05-08 09:30:00,9.67,9.7,9.64,9.64,3100.0,9.2064,9.235,9.1779,9.1779,3100.0
2013-05-08 10:00:00,9.69,9.72,9.62,9.63,7300.0,9.2255,9.254,9.1588,9.1684,7300.0
2013-05-08 10:30:00,9.64,9.68,9.58,9.65,12500.0,9.1779,9.216,9.1208,9.1874,12500.0
2013-05-08 11:00:00,9.66,9.71,9.64,9.69,6700.0,9.1969,9.2445,9.1779,9.2255,6700.0
2013-05-08 11:30:00,9.67,9.69,9.67,9.68,2800.0,9.2064,9.2255,9.2064,9.216,2800.0
2013-05-08 12:00:00,9.67,9.7,9.66,9.68,5800.0,9.2064,9.235,9.1969,9.216,5800.0
2013-05-08 12:30:00,9.68,9.68,9.65,9.67,5600.0,9.216,9.216,9.1874,9.2064,5600.0
2013-05-08 13:00:00,9.67,9.68,9.66,9.67,3200.0,9.2064,9.216,9.1969,9.2064,3200.0
2013-05-08 13:30:00,9.67,9.71,9.67,9.69,8500.0,9.2064,9.2445,9.2064,9.2255,8500.0
2013-05-08 14:00:00,9.68,9.7,9.63,9.63,15700.0,9.216,9.235,9.1684,9.1684,15700.0
2013-05-08 14:30:00,9.63,9.64,9.55,9.62,9700.0,9.1684,9.1779,9.0922,9.1588,9700.0
2013-05-08 15:00:00,9.62,9.64,9.6,9.62,5900.0,9.1588,9.1779,9.1398,9.1588,5900.0
2013-05-08 15:30:00,9.62,9.79,9.6,9.73,48700.0,9.1588,9.3207,9.1398,9.2636,48700.0
2013-05-09 09:30:00,8.8,9.89,8.72,9.36,58600.0,8.3781,9.4159,8.302,8.9113,58600.0
2013-05-09 10:00:00,9.33,9.38,9.21,9.3,36400.0,8.8827,8.9303,8.7685,8.8542,36400.0
2013-05-09 10:30:00,9.33,9.38,9.3,9.36,31100.0,8.8827,8.9303,8.8542,8.9113,31100.0
2013-05-09 11:00:00,9.36,9.44,9.32,9.44,17000.0,8.9113,8.9875,8.8732,8.9875,17000.0
2013-05-09 11:30:00,9.42,9.43,9.36,9.36,9800.0,8.9684,8.9779,8.9113,8.9113,9800.0
2013-05-09 12:00:00,9.35,9.39,9.35,9.38,10500.0,8.9018,8.9399,8.9018,8.9303,10500.0
2013-05-09 12:30:00,9.37,9.45,9.36,9.43,18200.0,8.9208,8.997,8.9113,8.9779,18200.0
2013-05-09 13:00:00,9.42,9.45,9.38,9.44,33300.0,8.9684,8.997,8.9303,8.9875,33300.0
2013-05-09 13:30:00,9.42,9.46,9.38,9.46,27300.0,8.9684,9.0065,8.9303,9.0065,27300.0
2013-05-09 14:00:00,9.45,9.5,9.45,9.5,15400.0,8.997,9.0446,8.997,9.0446,15400.0
2013-05-09 14:30:00,9.5,9.53,9.48,9.48,46300.0,9.0446,9.0731,9.0255,9.0255,46300.0
2013-05-09 15:00:00,9.48,9.59,9.48,9.59,42100.0,9.0255,9.1303,9.0255,9.1303,42100.0
2013-05-09 15:30:00,9.58,9.59,9.46,9.47,49900.0,9.1208,9.1303,9.0065,9.016,49900.0
2013-05-10 09:30:00,9.47,9.47,9.25,9.28,30600.0,9.016,9.016,8.8066,8.8351,30600.0
2013-05-10 10:00:00,9.3,9.4,9.3,9.35,14900.0,8.8542,8.9494,8.8542,8.9018,14900.0
2013-05-10 10:30:00,9.35,9.39,9.33,9.37,5800.0,8.9018,8.9399,8.8827,8.9208,5800.0
2013-05-10 11:00:00,9.37,9.43,9.37,9.42,7400.0,8.9208,8.9779,8.9208,8.9684,7400.0
2013-05-10 11:30:00,9.42,9.5,9.42,9.47,10300.0,8.9684,9.0446,8.9684,9.016,10300.0
2013-05-10 12:00:00,9.48,9.48,9.44,9.46,4700.0,9.0255,9.0255,8.9875,9.0065,4700.0
2013-05-10 12:30:00,9.46,9.47,9.4,9.41,14500.0,9.0065,9.016,8.9494,8.9589,14500.0
2013-05-10 13:00:00,9.41,9.43,9.36,9.39,12800.0,8.9589,8.9779,8.9113,8.9399,12800.0
2013-05-10 13:30:00,9.39,9.43,9.39,9.43,8000.0,8.9399,8.9779,8.9399,8.9779,8000.0
2013-05-10 14:00:00,9.41,9.49,9.41,9.47,20100.0,8.9589,9.0351,8.9589,9.016,20100.0
2013-05-10 14:30:00,9.47,9.5,9.45,9.45,15100.0,9.016,9.0446,8.997,8.997,15100.0
2013-05-10 15:00:00,9.46,9.51,9.45,9.49,25700.0,9.0065,9.0541,8.997,9.0351,25700.0
2013-05-10 15:30:00,9.49,9.53,9.49,9.53,18300.0,9.0351,9.0731,9.0351,9.0731,18300.0
2013-05-13 09:30:00,9.48,9.56,9.38,9.43,16600.0,9.0255,9.1017,8.9303,8.9779,16600.0
2013-05-13 10:00:00,9.42,9.49,9.42,9.45,3400.0,8.9684,9.0351,8.9684,8.997,3400.0
2013-05-13 10:30:00,9.42,9.43,9.37,9.37,7400.0,8.9684,8.9779,8.9208,8.9208,7400.0
2013-05-13 11:00:00,9.36,9.36,9.3,9.33,8900.0,8.9113,8.9113,8.8542,8.8827,8900.0
2013-05-13 11:30:00,9.33,9.4,9.33,9.37,2400.0,8.8827,8.9494,8.8827,8.9208,2400.0
2013-05-13 12:00:00,9.39,9.44,9.38,9.4,8500.0,8.9399,8.9875,8.9303,8.9494,8500.0
2013-05-13 12:30:00,9.41,9.41,9.4,9.4,800.0,8.9589,8.9589,8.9494,8.9494,800.0
2013-05-13 13:00:00,9.4,9.46,9.4,9.45,6100.0,8.9494,9.0065,8.9494,8.997,6100.0
2013-05-13 13:30:00,9.45,9.45,9.41,9.41,2300.0,8.997,8.997,8.9589,8.9589,2300.0
2013-05-13 14:00:00,9.41,9.44,9.4,9.41,6100.0,8.9589,8.9875,8.9494,8.9589,6100.0
2013-05-13 14:30:00,9.42,9.45,9.41,9.44,12700.0,8.9684,8.997,8.9589,8.9875,12700.0
2013-05-13 15:00:00,9.45,9.45,9.42,9.45,12100.0,8.997,8.997,8.9684,8.997,12100.0
2013-05-13 15:30:00,9.45,9.5,9.44,9.47,44500.0,8.997,9.0446,8.9875,9.016,44500.0
2013-05-14 09:30:00,9.47,9.5,9.43,9.49,2600.0,9.016,9.0446,8.9779,9.0351,2600.0
2013-05-14 10:00:00,9.49,9.51,9.42,9.47,5800.0,9.0351,9.0541,8.9684,9.016,5800.0
2013-05-14 10:30:00,9.47,9.51,9.47,9.5,6400.0,9.016,9.0541,9.016,9.0446,6400.0
2013-05-14 11:00:00,9.48,9.6,9.48,9.57,23700.0,9.0255,9.1398,9.0255,9.1112,23700.0
2013-05-14 11:30:00,9.53,9.56,9.51,9.55,5200.0,9.0731,9.1017,9.0541,9.0922,5200.0
2013-05-14 12:00:00,9.55,9.57,9.46,9.48,58500.0,9.0922,9.1112,9.0065,9.0255,58500.0
2013-05-14 12:30:00,9.49,9.53,9.49,9.52,4800.0,9.0351,9.0731,9.0351,9.0636,4800.0
2013-05-14 13:00:00,9.52,9.53,9.51,9.53,2100.0,9.0636,9.0731,9.0541,9.0731,2100.0
2013-05-14 13:30:00,9.52,9.54,9.51,9.51,3900.0,9.0636,9.0827,9.0541,9.0541,3900.0
2013-05-14 14:00:00,9.5,9.52,9.46,9.5,7900.0,9.0446,9.0636,9.0065,9.0446,7900.0
2013-05-14 14:30:00,9.52,9.52,9.49,9.5,10800.0,9.0636,9.0636,9.0351,9.0446,10800.0
2013-05-14 15:00:00,9.5,9.53,9.5,9.53,19500.0,9.0446,9.0731,9.0446,9.0731,19500.0
2013-05-14 15:30:00,9.54,9.63,9.54,9.62,58900.0,9.0827,9.1684,9.0827,9.1588,58900.0
2013-05-15 09:30:00,9.56,9.6,9.54,9.6,1400.0,9.1017,9.1398,9.0827,9.1398,1400.0
2013-05-15 10:00:00,9.62,9.69,9.59,9.67,15200.0,9.1588,9.2255,9.1303,9.2064,15200.0
2013-05-15 10:30:00,9.68,9.68,9.65,9.67,5900.0,9.216,9.216,9.1874,9.2064,5900.0
2013-05-15 11:00:00,9.67,9.68,9.66,9.68,10300.0,9.2064,9.216,9.1969,9.216,10300.0
2013-05-15 11:30:00,9.68,9.69,9.64,9.69,23400.0,9.216,9.2255,9.1779,9.2255,23400.0
2013-05-15 12:00:00,9.7,9.74,9.69,9.72,5600.0,9.235,9.2731,9.2255,9.254,5600.0
2013-05-15 12:30:00,9.71,9.74,9.71,9.73,3200.0,9.2445,9.2731,9.2445,9.2636,3200.0
2013-05-15 13:00:00,9.73,9.73,9.7,9.7,3200.0,9.2636,9.2636,9.235,9.235,3200.0
2013-05-15 13:30:00,9.7,9.72,9.7,9.7,2300.0,9.235,9.254,9.235,9.235,2300.0
2013-05-15 14:00:00,9.7,9.7,9.65,9.66,2900.0,9.235,9.235,9.1874,9.1969,2900.0
2013-05-15 14:30:00,9.66,9.67,9.57,9.57,18800.0,9.1969,9.2064,9.1112,9.1112,18800.0
2013-05-15 15:00:00,9.58,9.61,9.56,9.61,26700.0,9.1208,9.1493,9.1017,9.1493,26700.0
2013-05-15 15:30:00,9.6,9.66,9.6,9.65,15400.0,9.1398,9.1969,9.1398,9.1874,15400.0
2013-05-16 09:30:00,9.66,9.68,9.62,9.63,7500.0,9.1969,9.216,9.1588,9.1684,7500.0
2013-05-16 10:00:00,9.62,9.62,9.56,9.61,3700.0,9.1588,9.1588,9.1017,9.1493,3700.0
2013-05-16 10:30:00,9.6,9.67,9.56,9.65,13200.0,9.1398,9.2064,9.1017,9.1874,13200.0
2013-05-16 11:00:00,9.67,9.74,9.63,9.74,7200.0,9.2064,9.2731,9.1684,9.2731,7200.0
2013-05-16 11:30:00,9.74,9.76,9.64,9.64,8300.0,9.2731,9.2921,9.1779,9.1779,8300.0
2013-05-16 12:00:00,9.66,9.68,9.64,9.64,3300.0,9.1969,9.216,9.1779,9.1779,3300.0
2013-05-16 12:30:00,9.65,9.65,9.6,9.63,2700.0,9.1874,9.1874,9.1398,9.1684,2700.0
2013-05-16 13:00:00,9.62,9.63,9.61,9.62,5000.0,9.1588,9.1684,9.1493,9.1588,5000.0
2013-05-16 13:30:00,9.61,9.62,9.6,9.62,2800.0,9.1493,9.1588,9.1398,9.1588,2800.0
2013-05-16 14:00:00,9.63,9.66,9.63,9.63,14900.0,9.1684,9.1969,9.1684,9.1684,14900.0
2013-05-16 14:30:00,9.63,9.63,9.58,9.58,8200.0,9.1684,9.1684,9.1208,9.1208,8200.0
2013-05-16 15:00:00,9.58,9.59,9.52,9.54,6200.0,9.1208,9.1303,9.0636,9.0827,6200.0
2013-05-16 15:30:00,9.52,9.56,9.5,9.54,21300.0,9.0636,9.1017,9.0446,9.0827,21300.0
2013-05-17 09:30:00,9.59,9.72,9.58,9.58,7300.0,9.1303,9.254,9.1208,9.1208,7300.0
2013-05-17 10:00:00,9.59,9.6,9.57,9.57,1100.0,9.1303,9.1398,9.1112,9.1112,1100.0
2013-05-17 10:30:00,9.57,9.58,9.54,9.54,3300.0,9.1112,9.1208,9.0827,9.0827,3300.0
2013-05-17 11:00:00,9.54,9.56,9.51,9.51,2400.0,9.0827,9.1017,9.0541,9.0541,2400.0
2013-05-17 11:30:00,9.52,9.56,9.51,9.51,1700.0,9.0636,9.1017,9.0541,9.0541,1700.0
2013-05-17 12:00:00,9.51,9.52,9.5,9.5,17000.0,9.0541,9.0636,9.0446,9.0446,17000.0
2013-05-17 12:30:00,9.5,9.53,9.46,9.51,106700.0,9.0446,9.0731,9.0065,9.0541,106700.0
2013-05-17 13:00:00,9.53,9.59,9.52,9.58,2000.0,9.0731,9.1303,9.0636,9.1208,2000.0
2013-05-17 13:30:00,9.59,9.69,9.59,9.63,26000.0,9.1303,9.2255,9.1303,9.1684,26000.0
2013-05-17 14:00:00,9.62,9.65,9.61,9.65,4300.0,9.1588,9.1874,9.1493,9.1874,4300.0
2013-05-17 14:30:00,9.65,9.68,9.64,9.65,28600.0,9.1874,9.216,9.1779,9.1874,28600.0
2013-05-17 15:00:00,9.64,9.65,9.62,9.62,8800.0,9.1779,9.1874,9.1588,9.1588,8800.0
2013-05-17 15:30:00,9.61,9.62,9.6,9.61,10800.0,9.1493,9.1588,9.1398,9.1493,10800.0
2013-05-20 09:30:00,9.55,9.67,9.52,9.57,22000.0,9.0922,9.2064,9.0636,9.1112,22000.0
2013-05-20 10:00:00,9.56,9.57,9.53,9.55,3400.0,9.1017,9.1112,9.0731,9.0922,3400.0
2013-05-20 10:30:00,9.54,9.57,9.52,9.55,4500.0,9.0827,9.1112,9.0636,9.0922,4500.0
2013-05-20 11:00:00,9.55,9.6,9.54,9.56,16900.0,9.0922,9.1398,9.0827,9.1017,16900.0
2013-05-20 11:30:00,9.56,9.65,9.55,9.65,11500.0,9.1017,9.1874,9.0922,9.1874,11500.0
2013-05-20 12:00:00,9.67,9.7,9.6,9.64,6900.0,9.2064,9.235,9.1398,9.1779,6900.0
2013-05-20 12:30:00,9.66,9.67,9.61,9.62,10900.0,9.1969,9.2064,9.1493,9.1588,10900.0
2013-05-20 13:00:00,9.61,9.69,9.6,9.6,4200.0,9.1493,9.2255,9.1398,9.1398,4200.0
2013-05-20 13:30:00,9.61,9.61,9.6,9.61,5500.0,9.1493,9.1493,9.1398,9.1493,5500.0
2013-05-20 14:00:00,9.6,9.6,9.56,9.6,10400.0,9.1398,9.1398,9.1017,9.1398,10400.0
2013-05-20 14:30:00,9.61,9.63,9.59,9.61,6500.0,9.1493,9.1684,9.1303,9.1493,6500.0
2013-05-20 15:00:00,9.62,9.63,9.57,9.59,7900.0,9.1588,9.1684,9.1112,9.1303,7900.0
2013-05-20 15:30:00,9.58,9.62,9.57,9.6,16000.0,9.1208,9.1588,9.1112,9.1398,16000.0
2013-05-21 09:30:00,9.64,9.7,9.59,9.59,8500.0,9.1779,9.235,9.1303,9.1303,8500.0
2013-05-21 10:00:00,9.61,9.65,9.57,9.57,3100.0,9.1493,9.1874,9.1112,9.1112,3100.0
2013-05-21 10:30:00,9.56,9.59,9.53,9.57,2500.0,9.1017,9.1303,9.0731,9.1112,2500.0
2013-05-21 11:00:00,9.59,9.6,9.55,9.56,11600.0,9.1303,9.1398,9.0922,9.1017,11600.0
2013-05-21 11:30:00,9.58,9.6,9.57,9.57,3000.0,9.1208,9.1398,9.1112,9.1112,3000.0
2013-05-21 12:00:00,9.59,9.63,9.59,9.63,5900.0,9.1303,9.1684,9.1303,9.1684,5900.0
2013-05-21 12:30:00,9.63,9.65,9.62,9.65,1300.0,9.1684,9.1874,9.1588,9.1874,1300.0
2013-05-21 13:00:00,9.65,9.7,9.65,9.69,2700.0,9.1874,9.235,9.1874,9.2255,2700.0
2013-05-21 13:30:00,9.69,9.69,9.65,9.67,2500.0,9.2255,9.2255,9.1874,9.2064,2500.0
2013-05-21 14:00:00,9.68,9.69,9.65,9.65,3300.0,9.216,9.2255,9.1874,9.1874,3300.0
2013-05-21 14:30:00,9.65,9.65,9.59,9.59,7800.0,9.1874,9.1874,9.1303,9.1303,7800.0
2013-05-21 15:00:00,9.59,9.6,9.57,9.58,2500.0,9.1303,9.1398,9.1112,9.1208,2500.0
2013-05-21 15:30:00,9.57,9.58,9.53,9.53,12500.0,9.1112,9.1208,9.0731,9.0731,12500.0
2013-05-22 09:30:00,9.51,9.63,9.49,9.63,5300.0,9.0541,9.1684,9.0351,9.1684,5300.0
2013-05-22 10:00:00,9.63,9.65,9.52,9.58,9600.0,9.1684,9.1874,9.0636,9.1208,9600.0
2013-05-22 10:30:00,9.59,9.59,9.49,9.51,8400.0,9.1303,9.1303,9.0351,9.0541,8400.0
2013-05-22 11:00:00,9.51,9.61,9.5,9.57,6100.0,9.0541,9.1493,9.0446,9.1112,6100.0
2013-05-22 11:30:00,9.6,9.63,9.57,9.57,6500.0,9.1398,9.1684,9.1112,9.1112,6500.0
2013-05-22 12:00:00,9.57,9.6,9.51,9.51,4900.0,9.1112,9.1398,9.0541,9.0541,4900.0
2013-05-22 12:30:00,9.54,9.58,9.5,9.58,2900.0,9.0827,9.1208,9.0446,9.1208,2900.0
2013-05-22 13:00:00,9.59,9.6,9.56,9.57,4200.0,9.1303,9.1398,9.1017,9.1112,4200.0
2013-05-22 13:30:00,9.57,9.57,9.5,9.5,4000.0,9.1112,9.1112,9.0446,9.0446,4000.0
2013-05-22 14:00:00,9.52,9.52,9.4,9.45,26500.0,9.0636,9.0636,8.9494,8.997,26500.0
2013-05-22 14:30:00,9.45,9.49,9.41,9.46,110800.0,8.997,9.0351,8.9589,9.0065,110800.0
2013-05-22 15:00:00,9.48,9.48,9.41,9.42,21300.0,9.0255,9.0255,8.9589,8.9684,21300.0
2013-05-22 15:30:00,9.42,9.52,9.42,9.52,58600.0,8.9684,9.0636,8.9684,9.0636,58600.0
2013-05-23 09:30:00,9.4,9.58,9.35,9.41,18500.0,8.9494,9.1208,8.9018,8.9589,18500.0
2013-05-23 10:00:00,9.43,9.57,9.43,9.54,20500.0,8.9779,9.1112,8.9779,9.0827,20500.0
2013-05-23 10:30:00,9.56,9.6,9.52,9.52,6100.0,9.1017,9.1398,9.0636,9.0636,6100.0
2013-05-23 11:00:00,9.55,9.61,9.54,9.58,4100.0,9.0922,9.1493,9.0827,9.1208,4100.0
2013-05-23 11:30:00,9.55,9.63,9.55,9.62,51300.0,9.0922,9.1684,9.0922,9.1588,51300.0
2013-05-23 12:00:00,9.63,9.72,9.63,9.65,19700.0,9.1684,9.254,9.1684,9.1874,19700.0
2013-05-23 12:30:00,9.64,9.67,9.63,9.64,14700.0,9.1779,9.2064,9.1684,9.1779,14700.0
2013-05-23 13:00:00,9.64,9.66,9.63,9.65,8400.0,9.1779,9.1969,9.1684,9.1874,8400.0
2013-05-23 13:30:00,9.65,9.66,9.62,9.65,19300.0,9.1874,9.1969,9.1588,9.1874,19300.0
2013-05-23 14:00:00,9.64,9.68,9.64,9.67,9200.0,9.1779,9.216,9.1779,9.2064,9200.0
2013-05-23 14:30:00,9.67,9.71,9.67,9.71,21000.0,9.2064,9.2445,9.2064,9.2445,21000.0
2013-05-23 15:00:00,9.71,9.71,9.58,9.65,21400.0,9.2445,9.2445,9.1208,9.1874,21400.0
2013-05-23 15:30:00,9.65,9.69,9.61,9.69,44300.0,9.1874,9.2255,9.1493,9.2255,44300.0
2013-05-24 09:30:00,9.64,9.67,9.61,9.63,2500.0,9.1779,9.2064,9.1493,9.1684,2500.0
2013-05-24 10:00:00,9.62,9.64,9.58,9.64,8200.0,9.1588,9.1779,9.1208,9.1779,8200.0
2013-05-24 10:30:00,9.63,9.76,9.63,9.7,23900.0,9.1684,9.2921,9.1684,9.235,23900.0
2013-05-24 11:00:00,9.7,9.74,9.68,9.68,8500.0,9.235,9.2731,9.216,9.216,8500.0
2013-05-24 11:30:00,9.68,9.72,9.68,9.69,9000.0,9.216,9.254,9.216,9.2255,9000.0
2013-05-24 12:00:00,9.69,9.71,9.68,9.69,4200.0,9.2255,9.2445,9.216,9.2255,4200.0
2013-05-24 12:30:00,9.68,9.7,9.64,9.65,1600.0,9.216,9.235,9.1779,9.1874,1600.0
2013-05-24 13:00:00,9.65,9.66,9.61,9.64,8700.0,9.1874,9.1969,9.1493,9.1779,8700.0
2013-05-24 13:30:00,9.66,9.67,9.66,9.67,2500.0,9.1969,9.2064,9.1969,9.2064,2500.0
2013-05-24 14:00:00,9.67,9.7,9.67,9.69,2400.0,9.2064,9.235,9.2064,9.2255,2400.0
2013-05-24 14:30:00,9.68,9.69,9.66,9.66,7400.0,9.216,9.2255,9.1969,9.1969,7400.0
2013-05-24 15:00:00,9.68,9.68,9.61,9.61,8900.0,9.216,9.216,9.1493,9.1493,8900.0
2013-05-24 15:30:00,9.61,9.62,9.52,9.61,49600.0,9.1493,9.1588,9.0636,9.1493,49600.0
2013-05-28 09:30:00,9.84,9.84,9.74,9.8,11300.0,9.3683,9.3683,9.2731,9.3302,11300.0
2013-05-28 10:00:00,9.8,9.95,9.8,9.94,78700.0,9.3302,9.473,9.3302,9.4635,78700.0
2013-05-28 10:30:00,9.93,10.16,9.92,10.1,34200.0,9.454,9.6729,9.4445,9.6158,34200.0
2013-05-28 11:00:00,10.1,10.1,9.99,10.01,33600.0,9.6158,9.6158,9.5111,9.5301,33600.0
2013-05-28 11:30:00,10.01,10.02,9.96,9.97,20000.0,9.5301,9.5397,9.4825,9.4921,20000.0
2013-05-28 12:00:00,9.96,9.98,9.92,9.95,7800.0,9.4825,9.5016,9.4445,9.473,7800.0
2013-05-28 12:30:00,9.96,9.96,9.92,9.94,3200.0,9.4825,9.4825,9.4445,9.4635,3200.0
2013-05-28 13:00:00,9.93,9.97,9.92,9.93,4000.0,9.454,9.4921,9.4445,9.454,4000.0
2013-05-28 13:30:00,9.93,9.94,9.88,9.88,8400.0,9.454,9.4635,9.4064,9.4064,8400.0
2013-05-28 14:00:00,9.9,9.92,9.88,9.9,10800.0,9.4254,9.4445,9.4064,9.4254,10800.0
2013-05-28 14:30:00,9.91,9.95,9.9,9.95,13200.0,9.4349,9.473,9.4254,9.473,13200.0
2013-05-28 15:00:00,9.93,9.97,9.89,9.9,48300.0,9.454,9.4921,9.4159,9.4254,48300.0
2013-05-28 15:30:00,9.9,9.95,9.87,9.91,72700.0,9.4254,9.473,9.3968,9.4349,72700.0
2013-05-29 09:30:00,9.99,10.03,9.86,9.91,47200.0,9.5111,9.5492,9.3873,9.4349,47200.0
2013-05-29 10:00:00,9.94,9.96,9.89,9.9,37500.0,9.4635,9.4825,9.4159,9.4254,37500.0
2013-05-29 10:30:00,9.9,9.92,9.83,9.87,5600.0,9.4254,9.4445,9.3588,9.3968,5600.0
2013-05-29 11:00:00,9.84,9.87,9.82,9.84,60500.0,9.3683,9.3968,9.3492,9.3683,60500.0
2013-05-29 11:30:00,9.84,9.95,9.84,9.9,13300.0,9.3683,9.473,9.3683,9.4254,13300.0
2013-05-29 12:00:00,9.91,9.91,9.89,9.89,1700.0,9.4349,9.4349,9.4159,9.4159,1700.0
2013-05-29 12:30:00,9.88,9.88,9.84,9.85,6200.0,9.4064,9.4064,9.3683,9.3778,6200.0
2013-05-29 13:00:00,9.84,9.9,9.83,9.88,7600.0,9.3683,9.4254,9.3588,9.4064,7600.0
2013-05-29 13:30:00,9.87,9.92,9.87,9.92,5200.0,9.3968,9.4445,9.3968,9.4445,5200.0
2013-05-29 14:00:00,9.91,9.95,9.9,9.9,21200.0,9.4349,9.473,9.4254,9.4254,21200.0
2013-05-29 14:30:00,9.91,9.91,9.86,9.88,6900.0,9.4349,9.4349,9.3873,9.4064,6900.0
2013-05-29 15:00:00,9.89,9.93,9.88,9.92,8400.0,9.4159,9.454,9.4064,9.4445,8400.0
2013-05-29 15:30:00,9.92,9.94,9.91,9.93,18200.0,9.4445,9.4635,9.4349,9.454,18200.0
2013-05-30 09:30:00,9.94,9.94,9.85,9.87,3800.0,9.4635,9.4635,9.3778,9.3968,3800.0
2013-05-30 10:00:00,9.83,9.91,9.83,9.9,20100.0,9.3588,9.4349,9.3588,9.4254,20100.0
2013-05-30 10:30:00,9.87,9.98,9.87,9.96,17400.0,9.3968,9.5016,9.3968,9.4825,17400.0
2013-05-30 11:00:00,9.94,9.98,9.91,9.91,14800.0,9.4635,9.5016,9.4349,9.4349,14800.0
2013-05-30 11:30:00,9.91,9.92,9.89,9.89,3300.0,9.4349,9.4445,9.4159,9.4159,3300.0
2013-05-30 12:00:00,9.89,9.89,9.86,9.87,2700.0,9.4159,9.4159,9.3873,9.3968,2700.0
2013-05-30 12:30:00,9.87,9.88,9.84,9.84,8300.0,9.3968,9.4064,9.3683,9.3683,8300.0
2013-05-30 13:00:00,9.84,9.85,9.78,9.78,4700.0,9.3683,9.3778,9.3112,9.3112,4700.0
2013-05-30 13:30:00,9.78,9.81,9.77,9.81,5300.0,9.3112,9.3397,9.3016,9.3397,5300.0
2013-05-30 14:00:00,9.81,9.86,9.79,9.86,6600.0,9.3397,9.3873,9.3207,9.3873,6600.0
2013-05-30 14:30:00,9.85,9.89,9.85,9.89,1900.0,9.3778,9.4159,9.3778,9.4159,1900.0
2013-05-30 15:00:00,9.89,9.95,9.89,9.9,24800.0,9.4159,9.473,9.4159,9.4254,24800.0
2013-05-30 15:30:00,9.91,9.92,9.85,9.86,29700.0,9.4349,9.4445,9.3778,9.3873,29700.0
2013-05-31 09:30:00,9.86,9.94,9.85,9.94,10200.0,9.3873,9.4635,9.3778,9.4635,10200.0
2013-05-31 10:00:00,9.94,9.94,9.82,9.85,11200.0,9.4635,9.4635,9.3492,9.3778,11200.0
2013-05-31 10:30:00,9.87,9.87,9.82,9.82,1500.0,9.3968,9.3968,9.3492,9.3492,1500.0
2013-05-31 11:00:00,9.81,9.86,9.81,9.84,4500.0,9.3397,9.3873,9.3397,9.3683,4500.0
2013-05-31 11:30:00,9.82,9.93,9.81,9.91,30200.0,9.3492,9.454,9.3397,9.4349,30200.0
2013-05-31 12:00:00,9.9,9.9,9.86,9.9,12300.0,9.4254,9.4254,9.3873,9.4254,12300.0
2013-05-31 12:30:00,9.91,9.97,9.91,9.96,3900.0,9.4349,9.4921,9.4349,9.4825,3900.0
2013-05-31 13:00:00,9.95,9.99,9.94,9.94,7000.0,9.473,9.5111,9.4635,9.4635,7000.0
2013-05-31 13:30:00,9.95,10.0,9.9,10.0,65800.0,9.473,9.5206,9.4254,9.5206,65800.0
2013-05-31 14:00:00,10.0,10.0,9.92,9.95,10800.0,9.5206,9.5206,9.4445,9.473,10800.0
2013-05-31 14:30:00,9.94,9.94,9.87,9.87,18100.0,9.4635,9.4635,9.3968,9.3968,18100.0
2013-05-31 15:00:00,9.88,10.01,9.88,9.99,37900.0,9.4064,9.5301,9.4064,9.5111,37900.0
2013-05-31 15:30:00,9.99,10.01,9.95,9.97,62300.0,9.5111,9.5301,9.473,9.4921,62300.0
2013-06-03 09:30:00,9.98,10.14,9.97,10.06,39500.0,9.5016,9.6539,9.4921,9.5777,39500.0
2013-06-03 10:00:00,10.05,10.12,9.98,10.0,16600.0,9.5682,9.6349,9.5016,9.5206,16600.0
2013-06-03 10:30:00,10.01,10.01,9.9,9.93,5400.0,9.5301,9.5301,9.4254,9.454,5400.0
2013-06-03 11:00:00,9.93,9.95,9.92,9.93,6000.0,9.454,9.473,9.4445,9.454,6000.0
2013-06-03 11:30:00,9.93,9.96,9.92,9.96,10900.0,9.454,9.4825,9.4445,9.4825,10900.0
2013-06-03 12:00:00,9.95,9.96,9.92,9.92,1300.0,9.473,9.4825,9.4445,9.4445,1300.0
2013-06-03 12:30:00,9.92,9.93,9.86,9.93,22100.0,9.4445,9.454,9.3873,9.454,22100.0
2013-06-03 13:00:00,9.91,9.92,9.9,9.9,4100.0,9.4349,9.4445,9.4254,9.4254,4100.0
2013-06-03 13:30:00,9.9,9.95,9.9,9.94,3900.0,9.4254,9.473,9.4254,9.4635,3900.0
2013-06-03 14:00:00,9.93,9.97,9.92,9.95,4900.0,9.454,9.4921,9.4445,9.473,4900.0
2013-06-03 14:30:00,9.94,9.95,9.88,9.9,35000.0,9.4635,9.473,9.4064,9.4254,35000.0
2013-06-03 15:00:00,9.91,9.94,9.88,9.91,16800.0,9.4349,9.4635,9.4064,9.4349,16800.0
2013-06-03 15:30:00,9.92,9.99,9.92,9.98,37400.0,9.4445,9.5111,9.4445,9.5016,37400.0
2013-06-04 09:30:00,9.94,9.98,9.92,9.93,1100.0,9.4635,9.5016,9.4445,9.454,1100.0
2013-06-04 10:00:00,9.93,9.94,9.87,9.94,12000.0,9.454,9.4635,9.3968,9.4635,12000.0
2013-06-04 10:30:00,9.92,9.94,9.89,9.9,4500.0,9.4445,9.4635,9.4159,9.4254,4500.0
2013-06-04 11:00:00,9.91,9.92,9.87,9.91,4100.0,9.4349,9.4445,9.3968,9.4349,4100.0
2013-06-04 11:30:00,9.91,9.92,9.88,9.9,2800.0,9.4349,9.4445,9.4064,9.4254,2800.0
2013-06-04 12:00:00,9.91,9.93,9.88,9.88,6400.0,9.4349,9.454,9.4064,9.4064,6400.0
2013-06-04 12:30:00,9.88,9.88,9.85,9.88,3600.0,9.4064,9.4064,9.3778,9.4064,3600.0
2013-06-04 13:00:00,9.89,9.93,9.85,9.86,5700.0,9.4159,9.454,9.3778,9.3873,5700.0
2013-06-04 13:30:00,9.86,9.87,9.83,9.85,24800.0,9.3873,9.3968,9.3588,9.3778,24800.0
2013-06-04 14:00:00,9.85,9.88,9.83,9.88,8800.0,9.3778,9.4064,9.3588,9.4064,8800.0
2013-06-04 14:30:00,9.89,9.92,9.89,9.9,6200.0,9.4159,9.4445,9.4159,9.4254,6200.0
2013-06-04 15:00:00,9.91,9.91,9.86,9.9,14700.0,9.4349,9.4349,9.3873,9.4254,14700.0
2013-06-04 15:30:00,9.91,9.92,9.88,9.92,29800.0,9.4349,9.4445,9.4064,9.4445,29800.0
2013-06-05 09:30:00,9.93,9.98,9.9,9.91,3900.0,9.454,9.5016,9.4254,9.4349,3900.0
2013-06-05 10:00:00,9.9,9.94,9.87,9.92,24500.0,9.4254,9.4635,9.3968,9.4445,24500.0
2013-06-05 10:30:00,9.9,9.92,9.89,9.91,3700.0,9.4254,9.4445,9.4159,9.4349,3700.0
2013-06-05 11:00:00,9.92,9.93,9.92,9.93,13400.0,9.4445,9.454,9.4445,9.454,13400.0
2013-06-05 11:30:00,9.92,9.94,9.88,9.88,4400.0,9.4445,9.4635,9.4064,9.4064,4400.0
2013-06-05 12:00:00,9.9,9.91,9.88,9.91,10300.0,9.4254,9.4349,9.4064,9.4349,10300.0
2013-06-05 12:30:00,9.91,9.94,9.91,9.92,17900.0,9.4349,9.4635,9.4349,9.4445,17900.0
2013-06-05 13:00:00,9.94,10.0,9.94,10.0,13800.0,9.4635,9.5206,9.4635,9.5206,13800.0
2013-06-05 13:30:00,9.99,10.04,9.95,9.95,20200.0,9.5111,9.5587,9.473,9.473,20200.0
2013-06-05 14:00:00,9.97,9.98,9.91,9.91,8300.0,9.4921,9.5016,9.4349,9.4349,8300.0
2013-06-05 14:30:00,9.91,9.94,9.9,9.9,21400.0,9.4349,9.4635,9.4254,9.4254,21400.0
2013-06-05 15:00:00,9.91,9.94,9.9,9.91,36300.0,9.4349,9.4635,9.4254,9.4349,36300.0
2013-06-05 15:30:00,9.91,9.93,9.89,9.9,37400.0,9.4349,9.454,9.4159,9.4254,37400.0
2013-06-06 09:30:00,9.87,10.02,9.87,9.96,18900.0,9.3968,9.5397,9.3968,9.4825,18900.0
2013-06-06 10:00:00,9.99,9.99,9.88,9.89,17500.0,9.5111,9.5111,9.4064,9.4159,17500.0
2013-06-06 10:30:00,9.88,9.88,9.82,9.88,15200.0,9.4064,9.4064,9.3492,9.4064,15200.0
2013-06-06 11:00:00,9.88,9.88,9.85,9.87,9800.0,9.4064,9.4064,9.3778,9.3968,9800.0
2013-06-06 11:30:00,9.87,10.02,9.87,9.94,40100.0,9.3968,9.5397,9.3968,9.4635,40100.0
2013-06-06 12:00:00,9.95,9.97,9.87,9.87,9600.0,9.473,9.4921,9.3968,9.3968,9600.0
2013-06-06 12:30:00,9.88,9.93,9.88,9.93,6800.0,9.4064,9.454,9.4064,9.454,6800.0
2013-06-06 13:00:00,9.93,9.95,9.88,9.92,7700.0,9.454,9.473,9.4064,9.4445,7700.0
2013-06-06 13:30:00,9.91,9.98,9.9,9.97,11200.0,9.4349,9.5016,9.4254,9.4921,11200.0
2013-06-06 14:00:00,9.97,10.0,9.95,9.97,20800.0,9.4921,9.5206,9.473,9.4921,20800.0
2013-06-06 14:30:00,9.97,10.0,9.97,9.99,15400.0,9.4921,9.5206,9.4921,9.5111,15400.0
2013-06-06 15:00:00,9.99,10.01,9.96,10.0,18800.0,9.5111,9.5301,9.4825,9.5206,18800.0
2013-06-06 15:30:00,10.0,10.05,9.99,10.04,50600.0,9.5206,9.5682,9.5111,9.5587,50600.0
2013-06-07 09:30:00,10.05,10.19,9.96,10.16,35000.0,9.5682,9.7015,9.4825,9.6729,35000.0
2013-06-07 10:00:00,10.17,10.26,10.14,10.14,14100.0,9.6825,9.7682,9.6539,9.6539,14100.0
2013-06-07 10:30:00,10.12,10.15,10.12,10.15,3000.0,9.6349,9.6634,9.6349,9.6634,3000.0
2013-06-07 11:00:00,10.16,10.21,10.16,10.2,5200.0,9.6729,9.7205,9.6729,9.711,5200.0
2013-06-07 11:30:00,10.21,10.21,10.13,10.15,26100.0,9.7205,9.7205,9.6444,9.6634,26100.0
2013-06-07 12:00:00,10.17,10.17,10.06,10.1,15100.0,9.6825,9.6825,9.5777,9.6158,15100.0
2013-06-07 12:30:00,10.11,10.15,10.07,10.07,14800.0,9.6253,9.6634,9.5873,9.5873,14800.0
2013-06-07 13:00:00,10.07,10.1,10.02,10.08,17000.0,9.5873,9.6158,9.5397,9.5968,17000.0
2013-06-07 13:30:00,10.08,10.09,10.03,10.03,14700.0,9.5968,9.6063,9.5492,9.5492,14700.0
2013-06-07 14:00:00,10.03,10.05,10.02,10.04,5400.0,9.5492,9.5682,9.5397,9.5587,5400.0
2013-06-07 14:30:00,10.05,10.08,10.03,10.08,5900.0,9.5682,9.5968,9.5492,9.5968,5900.0
2013-06-07 15:00:00,10.09,10.1,10.06,10.07,8300.0,9.6063,9.6158,9.5777,9.5873,8300.0
2013-06-07 15:30:00,10.06,10.17,10.06,10.14,39500.0,9.5777,9.6825,9.5777,9.6539,39500.0
2013-06-10 09:30:00,10.18,10.21,10.06,10.09,1900.0,9.692,9.7205,9.5777,9.6063,1900.0
2013-06-10 10:00:00,10.07,10.13,10.03,10.13,10600.0,9.5873,9.6444,9.5492,9.6444,10600.0
2013-06-10 10:30:00,10.13,10.21,10.13,10.2,11500.0,9.6444,9.7205,9.6444,9.711,11500.0
2013-06-10 11:00:00,10.21,10.22,10.18,10.18,25300.0,9.7205,9.7301,9.692,9.692,25300.0
2013-06-10 11:30:00,10.19,10.22,10.17,10.2,30400.0,9.7015,9.7301,9.6825,9.711,30400.0
2013-06-10 12:00:00,10.2,10.21,10.19,10.2,11300.0,9.711,9.7205,9.7015,9.711,11300.0
2013-06-10 12:30:00,10.21,10.21,10.2,10.2,7500.0,9.7205,9.7205,9.711,9.711,7500.0
2013-06-10 13:00:00,10.21,10.21,10.2,10.21,8900.0,9.7205,9.7205,9.711,9.7205,8900.0
2013-06-10 13:30:00,10.21,10.22,10.2,10.21,15800.0,9.7205,9.7301,9.711,9.7205,15800.0
2013-06-10 14:00:00,10.21,10.22,10.2,10.21,13500.0,9.7205,9.7301,9.711,9.7205,13500.0
2013-06-10 14:30:00,10.21,10.23,10.2,10.21,21400.0,9.7205,9.7396,9.711,9.7205,21400.0
2013-06-10 15:00:00,10.21,10.21,10.2,10.2,12900.0,9.7205,9.7205,9.711,9.711,12900.0
2013-06-10 15:30:00,10.2,10.24,10.2,10.24,37600.0,9.711,9.7491,9.711,9.7491,37600.0
2013-06-11 09:30:00,10.15,10.29,10.1,10.29,18900.0,9.6634,9.7967,9.6158,9.7967,18900.0
2013-06-11 10:00:00,10.29,10.32,10.2,10.2,12500.0,9.7967,9.8253,9.711,9.711,12500.0
2013-06-11 10:30:00,10.21,10.22,10.19,10.2,8300.0,9.7205,9.7301,9.7015,9.711,8300.0
2013-06-11 11:00:00,10.2,10.24,10.19,10.24,17800.0,9.711,9.7491,9.7015,9.7491,17800.0
2013-06-11 11:30:00,10.25,10.28,10.2,10.2,11000.0,9.7586,9.7872,9.711,9.711,11000.0
2013-06-11 12:00:00,10.2,10.22,10.2,10.21,5200.0,9.711,9.7301,9.711,9.7205,5200.0
2013-06-11 12:30:00,10.21,10.22,10.2,10.22,3100.0,9.7205,9.7301,9.711,9.7301,3100.0
2013-06-11 13:00:00,10.22,10.23,10.2,10.23,17500.0,9.7301,9.7396,9.711,9.7396,17500.0
2013-06-11 13:30:00,10.24,10.24,10.2,10.21,10500.0,9.7491,9.7491,9.711,9.7205,10500.0
2013-06-11 14:00:00,10.2,10.23,10.19,10.22,17600.0,9.711,9.7396,9.7015,9.7301,17600.0
2013-06-11 14:30:00,10.22,10.23,10.21,10.23,5200.0,9.7301,9.7396,9.7205,9.7396,5200.0
2013-06-11 15:00:00,10.23,10.23,10.2,10.21,27800.0,9.7396,9.7396,9.711,9.7205,27800.0
2013-06-11 15:30:00,10.21,10.23,10.2,10.22,63800.0,9.7205,9.7396,9.711,9.7301,63800.0
2013-06-12 09:30:00,10.32,10.35,10.25,10.35,9000.0,9.8253,9.8538,9.7586,9.8538,9000.0
2013-06-12 10:00:00,10.34,10.35,10.32,10.34,7800.0,9.8443,9.8538,9.8253,9.8443,7800.0
2013-06-12 10:30:00,10.34,10.42,10.32,10.34,19100.0,9.8443,9.9205,9.8253,9.8443,19100.0
2013-06-12 11:00:00,10.32,10.38,10.29,10.37,27600.0,9.8253,9.8824,9.7967,9.8729,27600.0
2013-06-12 11:30:00,10.28,10.31,10.25,10.26,20200.0,9.7872,9.8158,9.7586,9.7682,20200.0
2013-06-12 12:00:00,10.25,10.31,10.25,10.3,5300.0,9.7586,9.8158,9.7586,9.8062,5300.0
2013-06-12 12:30:00,10.3,10.31,10.27,10.31,4400.0,9.8062,9.8158,9.7777,9.8158,4400.0
2013-06-12 13:00:00,10.31,10.31,10.28,10.31,3800.0,9.8158,9.8158,9.7872,9.8158,3800.0
2013-06-12 13:30:00,10.31,10.35,10.3,10.32,17000.0,9.8158,9.8538,9.8062,9.8253,17000.0
2013-06-12 14:00:00,10.3,10.32,10.28,10.3,9600.0,9.8062,9.8253,9.7872,9.8062,9600.0
2013-06-12 14:30:00,10.3,10.34,10.29,10.32,8000.0,9.8062,9.8443,9.7967,9.8253,8000.0
2013-06-12 15:00:00,10.33,10.33,10.3,10.32,9800.0,9.8348,9.8348,9.8062,9.8253,9800.0
2013-06-12 15:30:00,10.31,10.32,10.29,10.3,44500.0,9.8158,9.8253,9.7967,9.8062,44500.0
2013-06-13 09:30:00,10.37,10.42,10.32,10.33,6500.0,9.8729,9.9205,9.8253,9.8348,6500.0
2013-06-13 10:00:00,10.32,10.42,10.32,10.41,6700.0,9.8253,9.9205,9.8253,9.911,6700.0
2013-06-13 10:30:00,10.41,10.41,10.36,10.37,10200.0,9.911,9.911,9.8634,9.8729,10200.0
2013-06-13 11:00:00,10.37,10.53,10.37,10.5,31200.0,9.8729,10.0252,9.8729,9.9966,31200.0
2013-06-13 11:30:00,10.5,10.55,10.48,10.51,17100.0,9.9966,10.0443,9.9776,10.0062,17100.0
2013-06-13 12:00:00,10.52,10.56,10.42,10.49,42800.0,10.0157,10.0538,9.9205,9.9871,42800.0
2013-06-13 12:30:00,10.5,10.7,10.49,10.7,19700.0,9.9966,10.1871,9.9871,10.1871,19700.0
2013-06-13 13:00:00,10.71,10.79,10.66,10.73,25100.0,10.1966,10.2727,10.149,10.2156,25100.0
2013-06-13 13:30:00,10.74,10.79,10.72,10.78,18600.0,10.2251,10.2727,10.2061,10.2632,18600.0
2013-06-13 14:00:00,10.78,10.92,10.78,10.9,20600.0,10.2632,10.3965,10.2632,10.3775,20600.0
2013-06-13 14:30:00,10.91,11.03,10.85,10.85,73300.0,10.387,10.5012,10.3299,10.3299,73300.0
2013-06-13 15:00:00,10.86,10.91,10.79,10.79,44000.0,10.3394,10.387,10.2727,10.2727,44000.0
2013-06-13 15:30:00,10.8,10.83,10.74,10.79,130500.0,10.2823,10.3108,10.2251,10.2727,130500.0
2013-06-14 09:30:00,10.84,10.87,10.69,10.76,11300.0,10.3203,10.3489,10.1775,10.2442,11300.0
2013-06-14 10:00:00,10.75,10.8,10.71,10.79,6900.0,10.2347,10.2823,10.1966,10.2727,6900.0
2013-06-14 10:30:00,10.79,10.81,10.76,10.79,18100.0,10.2727,10.2918,10.2442,10.2727,18100.0
2013-06-14 11:00:00,10.79,10.79,10.75,10.79,10800.0,10.2727,10.2727,10.2347,10.2727,10800.0
2013-06-14 11:30:00,10.78,10.78,10.61,10.68,17100.0,10.2632,10.2632,10.1014,10.168,17100.0
2013-06-14 12:00:00,10.69,10.8,10.65,10.8,19600.0,10.1775,10.2823,10.1395,10.2823,19600.0
2013-06-14 12:30:00,10.78,10.78,10.7,10.7,7700.0,10.2632,10.2632,10.1871,10.1871,7700.0
2013-06-14 13:00:00,10.69,10.75,10.68,10.72,7800.0,10.1775,10.2347,10.168,10.2061,7800.0
2013-06-14 13:30:00,10.72,10.78,10.7,10.76,11500.0,10.2061,10.2632,10.1871,10.2442,11500.0
2013-06-14 14:00:00,10.76,10.84,10.75,10.84,7300.0,10.2442,10.3203,10.2347,10.3203,7300.0
2013-06-14 14:30:00,10.83,10.83,10.79,10.8,8100.0,10.3108,10.3108,10.2727,10.2823,8100.0
2013-06-14 15:00:00,10.8,10.83,10.8,10.82,13000.0,10.2823,10.3108,10.2823,10.3013,13000.0
2013-06-14 15:30:00,10.82,10.83,10.8,10.82,27200.0,10.3013,10.3108,10.2823,10.3013,27200.0
2013-06-17 09:30:00,10.85,11.37,10.85,11.34,34900.0,10.3299,10.8249,10.3299,10.7964,34900.0
2013-06-17 10:00:00,11.36,11.57,11.36,11.47,120000.0,10.8154,11.0154,10.8154,10.9201,120000.0
2013-06-17 10:30:00,11.48,11.49,11.38,11.48,63100.0,10.9297,10.9392,10.8345,10.9297,63100.0
2013-06-17 11:00:00,11.45,11.46,11.33,11.35,68500.0,10.9011,10.9106,10.7869,10.8059,68500.0
2013-06-17 11:30:00,11.34,11.37,11.28,11.37,23600.0,10.7964,10.8249,10.7393,10.8249,23600.0
2013-06-17 12:00:00,11.38,11.45,11.35,11.4,15400.0,10.8345,10.9011,10.8059,10.8535,15400.0
2013-06-17 12:30:00,11.41,11.5,11.41,11.47,19200.0,10.863,10.9487,10.863,10.9201,19200.0
2013-06-17 13:00:00,11.48,11.49,11.36,11.47,24400.0,10.9297,10.9392,10.8154,10.9201,24400.0
2013-06-17 13:30:00,11.47,11.47,11.36,11.37,16800.0,10.9201,10.9201,10.8154,10.8249,16800.0
2013-06-17 14:00:00,11.38,11.45,11.37,11.41,38100.0,10.8345,10.9011,10.8249,10.863,38100.0
2013-06-17 14:30:00,11.42,11.47,11.38,11.41,28900.0,10.8725,10.9201,10.8345,10.863,28900.0
2013-06-17 15:00:00,11.42,11.44,11.35,11.4,46800.0,10.8725,10.8916,10.8059,10.8535,46800.0
2013-06-17 15:30:00,11.4,11.45,11.39,11.43,45700.0,10.8535,10.9011,10.844,10.8821,45700.0
2013-06-18 09:30:00,11.46,11.47,11.35,11.43,10900.0,10.9106,10.9201,10.8059,10.8821,10900.0
2013-06-18 10:00:00,11.43,11.5,11.42,11.45,19100.0,10.8821,10.9487,10.8725,10.9011,19100.0
2013-06-18 10:30:00,11.45,11.47,11.39,11.4,13000.0,10.9011,10.9201,10.844,10.8535,13000.0
2013-06-18 11:00:00,11.39,11.47,11.38,11.39,11600.0,10.844,10.9201,10.8345,10.844,11600.0
2013-06-18 11:30:00,11.39,11.59,11.39,11.53,40400.0,10.844,11.0344,10.844,10.9773,40400.0
2013-06-18 12:00:00,11.54,11.55,11.52,11.54,8400.0,10.9868,10.9963,10.9677,10.9868,8400.0
2013-06-18 12:30:00,11.55,11.58,11.52,11.57,19600.0,10.9963,11.0249,10.9677,11.0154,19600.0
2013-06-18 13:00:00,11.57,11.58,11.54,11.55,10800.0,11.0154,11.0249,10.9868,10.9963,10800.0
2013-06-18 13:30:00,11.56,11.56,11.48,11.5,14400.0,11.0058,11.0058,10.9297,10.9487,14400.0
2013-06-18 14:00:00,11.5,11.54,11.46,11.54,43800.0,10.9487,10.9868,10.9106,10.9868,43800.0
2013-06-18 14:30:00,11.52,11.54,11.48,11.5,27800.0,10.9677,10.9868,10.9297,10.9487,27800.0
2013-06-18 15:00:00,11.5,11.53,11.48,11.5,39200.0,10.9487,10.9773,10.9297,10.9487,39200.0
2013-06-18 15:30:00,11.49,11.52,11.42,11.52,71100.0,10.9392,10.9677,10.8725,10.9677,71100.0
2013-06-19 09:30:00,11.55,11.7,11.5,11.65,26500.0,10.9963,11.1391,10.9487,11.0915,26500.0
2013-06-19 10:00:00,11.64,11.65,11.6,11.63,18600.0,11.082,11.0915,11.0439,11.0725,18600.0
2013-06-19 10:30:00,11.63,11.63,11.59,11.63,17200.0,11.0725,11.0725,11.0344,11.0725,17200.0
2013-06-19 11:00:00,11.63,11.63,11.59,11.59,25200.0,11.0725,11.0725,11.0344,11.0344,25200.0
2013-06-19 11:30:00,11.6,11.62,11.59,11.6,18600.0,11.0439,11.063,11.0344,11.0439,18600.0
2013-06-19 12:00:00,11.6,11.62,11.59,11.6,11700.0,11.0439,11.063,11.0344,11.0439,11700.0
2013-06-19 12:30:00,11.6,11.62,11.59,11.6,22800.0,11.0439,11.063,11.0344,11.0439,22800.0
2013-06-19 13:00:00,11.6,11.63,11.55,11.61,22400.0,11.0439,11.0725,10.9963,11.0534,22400.0
2013-06-19 13:30:00,11.62,11.72,11.59,11.6,59100.0,11.063,11.1582,11.0344,11.0439,59100.0
2013-06-19 14:00:00,11.61,11.65,11.58,11.62,28400.0,11.0534,11.0915,11.0249,11.063,28400.0
2013-06-19 14:30:00,11.63,11.64,11.5,11.52,29400.0,11.0725,11.082,10.9487,10.9677,29400.0
2013-06-19 15:00:00,11.51,11.63,11.51,11.6,62500.0,10.9582,11.0725,10.9582,11.0439,62500.0
2013-06-19 15:30:00,11.6,11.6,11.49,11.49,79100.0,11.0439,11.0439,10.9392,10.9392,79100.0
2013-06-20 09:30:00,11.35,11.36,11.09,11.3,31600.0,10.8059,10.8154,10.5584,10.7583,31600.0
2013-06-20 10:00:00,11.33,11.46,11.3,11.41,16400.0,10.7869,10.9106,10.7583,10.863,16400.0
2013-06-20 10:30:00,11.4,11.46,11.31,11.46,14800.0,10.8535,10.9106,10.7678,10.9106,14800.0
2013-06-20 11:00:00,11.46,11.5,11.39,11.5,15300.0,10.9106,10.9487,10.844,10.9487,15300.0
2013-06-20 11:30:00,11.5,11.53,11.47,11.52,5200.0,10.9487,10.9773,10.9201,10.9677,5200.0
2013-06-20 12:00:00,11.52,11.54,11.4,11.41,16800.0,10.9677,10.9868,10.8535,10.863,16800.0
2013-06-20 12:30:00,11.43,11.43,11.34,11.35,14800.0,10.8821,10.8821,10.7964,10.8059,14800.0
2013-06-20 13:00:00,11.35,11.43,11.35,11.38,7900.0,10.8059,10.8821,10.8059,10.8345,7900.0
2013-06-20 13:30:00,11.38,11.38,11.32,11.34,26700.0,10.8345,10.8345,10.7773,10.7964,26700.0
2013-06-20 14:00:00,11.36,11.38,11.29,11.3,23100.0,10.8154,10.8345,10.7488,10.7583,23100.0
2013-06-20 14:30:00,11.3,11.31,11.21,11.24,92400.0,10.7583,10.7678,10.6726,10.7012,92400.0
2013-06-20 15:00:00,11.24,11.25,11.19,11.25,45000.0,10.7012,10.7107,10.6536,10.7107,45000.0
2013-06-20 15:30:00,11.24,11.29,11.17,11.2,116200.0,10.7012,10.7488,10.6345,10.6631,116200.0
2013-06-21 09:30:00,11.16,11.43,11.07,11.43,63200.0,10.625,10.8821,10.5393,10.8821,63200.0
2013-06-21 10:00:00,11.41,11.46,11.33,11.36,13200.0,10.863,10.9106,10.7869,10.8154,13200.0
2013-06-21 10:30:00,11.36,11.36,11.29,11.31,23000.0,10.8154,10.8154,10.7488,10.7678,23000.0
2013-06-21 11:00:00,11.3,11.35,11.23,11.31,14900.0,10.7583,10.8059,10.6917,10.7678,14900.0
2013-06-21 11:30:00,11.3,11.38,11.29,11.38,10400.0,10.7583,10.8345,10.7488,10.8345,10400.0
2013-06-21 12:00:00,11.39,11.46,11.36,11.4,13800.0,10.844,10.9106,10.8154,10.8535,13800.0
2013-06-21 12:30:00,11.4,11.41,11.32,11.4,14900.0,10.8535,10.863,10.7773,10.8535,14900.0
2013-06-21 13:00:00,11.4,11.43,11.32,11.39,12200.0,10.8535,10.8821,10.7773,10.844,12200.0
2013-06-21 13:30:00,11.39,11.43,11.28,11.3,11100.0,10.844,10.8821,10.7393,10.7583,11100.0
2013-06-21 14:00:00,11.3,11.37,11.28,11.37,13100.0,10.7583,10.8249,10.7393,10.8249,13100.0
2013-06-21 14:30:00,11.36,11.46,11.35,11.45,14900.0,10.8154,10.9106,10.8059,10.9011,14900.0
2013-06-21 15:00:00,11.47,11.53,11.47,11.5,11800.0,10.9201,10.9773,10.9201,10.9487,11800.0
2013-06-21 15:30:00,11.52,11.53,11.48,11.53,36000.0,10.9677,10.9773,10.9297,10.9773,36000.0
2013-06-24 09:30:00,11.36,11.49,11.25,11.42,18000.0,10.8154,10.9392,10.7107,10.8725,18000.0
2013-06-24 10:00:00,11.43,11.45,11.36,11.36,17000.0,10.8821,10.9011,10.8154,10.8154,17000.0
2013-06-24 10:30:00,11.36,11.57,11.35,11.55,35600.0,10.8154,11.0154,10.8059,10.9963,35600.0
2013-06-24 11:00:00,11.55,11.67,11.52,11.66,26600.0,10.9963,11.1106,10.9677,11.101,26600.0
2013-06-24 11:30:00,11.66,11.82,11.66,11.79,35200.0,11.101,11.2534,11.101,11.2248,35200.0
2013-06-24 12:00:00,11.8,11.82,11.7,11.8,27500.0,11.2343,11.2534,11.1391,11.2343,27500.0
2013-06-24 12:30:00,11.83,11.85,11.65,11.68,29700.0,11.2629,11.2819,11.0915,11.1201,29700.0
2013-06-24 13:00:00,11.69,11.77,11.69,11.71,25200.0,11.1296,11.2058,11.1296,11.1486,25200.0
2013-06-24 13:30:00,11.7,11.89,11.7,11.85,32200.0,11.1391,11.32,11.1391,11.2819,32200.0
2013-06-24 14:00:00,11.85,11.91,11.83,11.87,44000.0,11.2819,11.3391,11.2629,11.301,44000.0
2013-06-24 14:30:00,11.87,12.04,11.85,11.88,71200.0,11.301,11.4628,11.2819,11.3105,71200.0
2013-06-24 15:00:00,11.89,11.98,11.85,11.98,59300.0,11.32,11.4057,11.2819,11.4057,59300.0
2013-06-24 15:30:00,11.99,12.1,11.98,12.01,184400.0,11.4152,11.5199,11.4057,11.4343,184400.0
2013-06-25 09:30:00,12.1,12.1,11.9,11.93,25100.0,11.5199,11.5199,11.3295,11.3581,25100.0
2013-06-25 10:00:00,11.93,12.05,11.87,12.05,18500.0,11.3581,11.4723,11.301,11.4723,18500.0
2013-06-25 10:30:00,12.02,12.14,11.96,12.11,35400.0,11.4438,11.558,11.3867,11.5295,35400.0
2013-06-25 11:00:00,12.08,12.1,12.02,12.06,26000.0,11.5009,11.5199,11.4438,11.4819,26000.0
2013-06-25 11:30:00,12.07,12.21,12.07,12.2,73100.0,11.4914,11.6247,11.4914,11.6152,73100.0
2013-06-25 12:00:00,12.17,12.27,12.08,12.26,54000.0,11.5866,11.6818,11.5009,11.6723,54000.0
2013-06-25 12:30:00,12.29,12.45,12.29,12.41,37100.0,11.7008,11.8532,11.7008,11.8151,37100.0
2013-06-25 13:00:00,12.43,12.44,12.25,12.31,93400.0,11.8341,11.8436,11.6628,11.7199,93400.0
2013-06-25 13:30:00,12.29,12.34,12.23,12.27,45400.0,11.7008,11.7484,11.6437,11.6818,45400.0
2013-06-25 14:00:00,12.25,12.32,12.22,12.3,56100.0,11.6628,11.7294,11.6342,11.7104,56100.0
2013-06-25 14:30:00,12.29,12.32,12.25,12.26,43900.0,11.7008,11.7294,11.6628,11.6723,43900.0
2013-06-25 15:00:00,12.25,12.25,12.16,12.21,144800.0,11.6628,11.6628,11.5771,11.6247,144800.0
2013-06-25 15:30:00,12.23,12.24,12.08,12.08,263200.0,11.6437,11.6532,11.5009,11.5009,263200.0
2013-06-26 09:30:00,12.48,12.48,12.11,12.15,53600.0,11.8817,11.8817,11.5295,11.5675,53600.0
2013-06-26 10:00:00,12.15,12.17,12.09,12.11,18800.0,11.5675,11.5866,11.5104,11.5295,18800.0
2013-06-26 10:30:00,12.1,12.1,11.98,12.01,33100.0,11.5199,11.5199,11.4057,11.4343,33100.0
2013-06-26 11:00:00,11.99,12.02,11.91,11.96,85600.0,11.4152,11.4438,11.3391,11.3867,85600.0
2013-06-26 11:30:00,11.97,12.06,11.96,12.06,69200.0,11.3962,11.4819,11.3867,11.4819,69200.0
2013-06-26 12:00:00,12.04,12.17,11.96,12.11,113300.0,11.4628,11.5866,11.3867,11.5295,113300.0
2013-06-26 12:30:00,12.1,12.13,12.03,12.03,34300.0,11.5199,11.5485,11.4533,11.4533,34300.0
2013-06-26 13:00:00,12.02,12.05,11.96,12.01,45700.0,11.4438,11.4723,11.3867,11.4343,45700.0
2013-06-26 13:30:00,11.99,12.07,11.97,12.02,40300.0,11.4152,11.4914,11.3962,11.4438,40300.0
2013-06-26 14:00:00,12.02,12.04,11.94,12.02,33200.0,11.4438,11.4628,11.3676,11.4438,33200.0
2013-06-26 14:30:00,12.03,12.03,11.97,12.02,36800.0,11.4533,11.4533,11.3962,11.4438,36800.0
2013-06-26 15:00:00,12.0,12.04,11.98,12.01,50200.0,11.4247,11.4628,11.4057,11.4343,50200.0
2013-06-26 15:30:00,12.01,12.03,11.95,11.95,214400.0,11.4343,11.4533,11.3771,11.3771,214400.0
2013-06-27 09:30:00,12.07,12.07,11.97,12.03,20300.0,11.4914,11.4914,11.3962,11.4533,20300.0
2013-06-27 10:00:00,12.03,12.06,11.95,12.02,36400.0,11.4533,11.4819,11.3771,11.4438,36400.0
2013-06-27 10:30:00,12.02,12.03,11.98,11.98,19100.0,11.4438,11.4533,11.4057,11.4057,19100.0
2013-06-27 11:00:00,11.98,11.99,11.89,11.9,26100.0,11.4057,11.4152,11.32,11.3295,26100.0
2013-06-27 11:30:00,11.9,11.95,11.9,11.94,31100.0,11.3295,11.3771,11.3295,11.3676,31100.0
2013-06-27 12:00:00,11.94,11.95,11.9,11.91,26600.0,11.3676,11.3771,11.3295,11.3391,26600.0
2013-06-27 12:30:00,11.91,11.94,11.89,11.91,30500.0,11.3391,11.3676,11.32,11.3391,30500.0
2013-06-27 13:00:00,11.91,11.97,11.88,11.95,16600.0,11.3391,11.3962,11.3105,11.3771,16600.0
2013-06-27 13:30:00,11.96,11.96,11.88,11.88,27800.0,11.3867,11.3867,11.3105,11.3105,27800.0
2013-06-27 14:00:00,11.88,11.9,11.85,11.85,36900.0,11.3105,11.3295,11.2819,11.2819,36900.0
2013-06-27 14:30:00,11.86,11.91,11.8,11.91,49200.0,11.2915,11.3391,11.2343,11.3391,49200.0
2013-06-27 15:00:00,11.91,11.93,11.88,11.92,49400.0,11.3391,11.3581,11.3105,11.3486,49400.0
2013-06-27 15:30:00,11.92,11.94,11.88,11.88,117500.0,11.3486,11.3676,11.3105,11.3105,117500.0
2013-06-28 09:30:00,11.87,11.95,11.79,11.86,22600.0,11.301,11.3771,11.2248,11.2915,22600.0
2013-06-28 10:00:00,11.86,11.99,11.77,11.99,16900.0,11.2915,11.4152,11.2058,11.4152,16900.0
2013-06-28 10:30:00,11.99,12.05,11.96,12.0,33300.0,11.4152,11.4723,11.3867,11.4247,33300.0
2013-06-28 11:00:00,12.0,12.01,11.88,11.98,57400.0,11.4247,11.4343,11.3105,11.4057,57400.0
2013-06-28 11:30:00,11.98,12.02,11.88,11.9,41900.0,11.4057,11.4438,11.3105,11.3295,41900.0
2013-06-28 12:00:00,11.9,11.97,11.86,11.96,14300.0,11.3295,11.3962,11.2915,11.3867,14300.0
2013-06-28 12:30:00,11.97,12.0,11.88,11.95,22500.0,11.3962,11.4247,11.3105,11.3771,22500.0
2013-06-28 13:00:00,11.95,11.96,11.91,11.91,20800.0,11.3771,11.3867,11.3391,11.3391,20800.0
2013-06-28 13:30:00,11.92,12.0,11.92,12.0,23600.0,11.3486,11.4247,11.3486,11.4247,23600.0
2013-06-28 14:00:00,12.0,12.09,11.99,12.09,32400.0,11.4247,11.5104,11.4152,11.5104,32400.0
2013-06-28 14:30:00,12.09,12.16,12.06,12.16,38900.0,11.5104,11.5771,11.4819,11.5771,38900.0
2013-06-28 15:00:00,12.16,12.16,12.12,12.15,68400.0,11.5771,11.5771,11.539,11.5675,68400.0
2013-06-28 15:30:00,12.15,12.16,11.9,11.99,412100.0,11.5675,11.5771,11.3295,11.4152,412100.0
2013-07-01 09:30:00,12.18,12.2,11.88,12.18,48700.0,11.5961,11.6152,11.3105,11.5961,48700.0
2013-07-01 10:00:00,12.15,12.24,12.11,12.15,32200.0,11.5675,11.6532,11.5295,11.5675,32200.0
2013-07-01 10:30:00,12.15,12.2,12.12,12.16,34400.0,11.5675,11.6152,11.539,11.5771,34400.0
2013-07-01 11:00:00,12.18,12.23,12.17,12.21,25900.0,11.5961,11.6437,11.5866,11.6247,25900.0
2013-07-01 11:30:00,12.21,12.26,12.14,12.25,25700.0,11.6247,11.6723,11.558,11.6628,25700.0
2013-07-01 12:00:00,12.25,12.25,12.18,12.19,19600.0,11.6628,11.6628,11.5961,11.6056,19600.0
2013-07-01 12:30:00,12.18,12.21,12.12,12.14,31000.0,11.5961,11.6247,11.539,11.558,31000.0
2013-07-01 13:00:00,12.14,12.14,12.09,12.1,28500.0,11.558,11.558,11.5104,11.5199,28500.0
2013-07-01 13:30:00,12.1,12.14,12.06,12.08,26200.0,11.5199,11.558,11.4819,11.5009,26200.0
2013-07-01 14:00:00,12.07,12.09,12.03,12.05,27100.0,11.4914,11.5104,11.4533,11.4723,27100.0
2013-07-01 14:30:00,12.05,12.05,11.99,12.0,27600.0,11.4723,11.4723,11.4152,11.4247,27600.0
2013-07-01 15:00:00,12.01,12.04,11.96,11.96,23700.0,11.4343,11.4628,11.3867,11.3867,23700.0
2013-07-01 15:30:00,11.95,12.05,11.92,12.04,77000.0,11.3771,11.4723,11.3486,11.4628,77000.0
2013-07-02 09:30:00,12.05,12.14,12.02,12.11,8400.0,11.4723,11.558,11.4438,11.5295,8400.0
2013-07-02 10:00:00,12.1,12.13,12.01,12.11,6800.0,11.5199,11.5485,11.4343,11.5295,6800.0
2013-07-02 10:30:00,12.12,12.12,12.03,12.05,15100.0,11.539,11.539,11.4533,11.4723,15100.0
2013-07-02 11:00:00,12.08,12.08,11.99,11.99,13800.0,11.5009,11.5009,11.4152,11.4152,13800.0
2013-07-02 11:30:00,11.98,12.02,11.94,11.96,27200.0,11.4057,11.4438,11.3676,11.3867,27200.0
2013-07-02 12:00:00,11.96,11.98,11.92,11.95,14100.0,11.3867,11.4057,11.3486,11.3771,14100.0
2013-07-02 12:30:00,11.95,11.99,11.91,11.97,10000.0,11.3771,11.4152,11.3391,11.3962,10000.0
2013-07-02 13:00:00,11.97,12.01,11.96,11.96,6200.0,11.3962,11.4343,11.3867,11.3867,6200.0
2013-07-02 13:30:00,11.97,11.98,11.89,11.93,7200.0,11.3962,11.4057,11.32,11.3581,7200.0
2013-07-02 14:00:00,11.94,11.95,11.88,11.9,8200.0,11.3676,11.3771,11.3105,11.3295,8200.0
2013-07-02 14:30:00,11.9,11.93,11.88,11.91,22000.0,11.3295,11.3581,11.3105,11.3391,22000.0
2013-07-02 15:00:00,11.91,11.94,11.88,11.88,21900.0,11.3391,11.3676,11.3105,11.3105,21900.0
2013-07-02 15:30:00,11.88,11.98,11.86,11.93,68700.0,11.3105,11.4057,11.2915,11.3581,68700.0
2013-07-03 09:30:00,11.96,11.99,11.88,11.88,4900.0,11.3867,11.4152,11.3105,11.3105,4900.0
2013-07-03 10:00:00,11.86,11.88,11.83,11.83,2700.0,11.2915,11.3105,11.2629,11.2629,2700.0
2013-07-03 10:30:00,11.82,11.88,11.8,11.85,4800.0,11.2534,11.3105,11.2343,11.2819,4800.0
2013-07-03 11:00:00,11.88,11.94,11.88,11.9,15900.0,11.3105,11.3676,11.3105,11.3295,15900.0
2013-07-03 11:30:00,11.92,11.99,11.9,11.99,8000.0,11.3486,11.4152,11.3295,11.4152,8000.0
2013-07-03 12:00:00,11.99,12.03,11.95,11.99,11900.0,11.4152,11.4533,11.3771,11.4152,11900.0
2013-07-03 12:30:00,12.0,12.02,11.97,11.97,9100.0,11.4247,11.4438,11.3962,11.3962,9100.0
2013-07-05 09:30:00,12.11,12.14,11.96,12.08,18800.0,11.5295,11.558,11.3867,11.5009,18800.0
2013-07-05 10:00:00,12.08,12.11,11.93,12.0,7800.0,11.5009,11.5295,11.3581,11.4247,7800.0
2013-07-05 10:30:00,12.01,12.05,11.99,12.0,8800.0,11.4343,11.4723,11.4152,11.4247,8800.0
2013-07-05 11:00:00,12.04,12.06,12.01,12.01,10200.0,11.4628,11.4819,11.4343,11.4343,10200.0
2013-07-05 11:30:00,12.01,12.04,11.99,12.04,6500.0,11.4343,11.4628,11.4152,11.4628,6500.0
2013-07-05 12:00:00,12.06,12.06,11.99,12.0,3800.0,11.4819,11.4819,11.4152,11.4247,3800.0
2013-07-05 12:30:00,12.01,12.03,11.99,12.01,5800.0,11.4343,11.4533,11.4152,11.4343,5800.0
2013-07-05 13:00:00,12.03,12.03,11.98,11.98,18900.0,11.4533,11.4533,11.4057,11.4057,18900.0
2013-07-05 13:30:00,12.0,12.07,11.99,12.07,12100.0,11.4247,11.4914,11.4152,11.4914,12100.0
2013-07-05 14:00:00,12.07,12.15,12.07,12.14,7700.0,11.4914,11.5675,11.4914,11.558,7700.0
2013-07-05 14:30:00,12.14,12.14,12.05,12.08,13000.0,11.558,11.558,11.4723,11.5009,13000.0
2013-07-05 15:00:00,12.09,12.1,12.06,12.08,10500.0,11.5104,11.5199,11.4819,11.5009,10500.0
2013-07-05 15:30:00,12.07,12.17,12.07,12.16,45000.0,11.4914,11.5866,11.4914,11.5771,45000.0
2013-07-08 09:30:00,12.17,12.22,12.08,12.09,18700.0,11.5866,11.6342,11.5009,11.5104,18700.0
2013-07-08 10:00:00,12.09,12.09,11.96,11.96,28900.0,11.5104,11.5104,11.3867,11.3867,28900.0
2013-07-08 10:30:00,11.96,12.02,11.94,11.94,12800.0,11.3867,11.4438,11.3676,11.3676,12800.0
2013-07-08 11:00:00,11.95,11.95,11.88,11.9,18400.0,11.3771,11.3771,11.3105,11.3295,18400.0
2013-07-08 11:30:00,11.92,11.92,11.8,11.8,45100.0,11.3486,11.3486,11.2343,11.2343,45100.0
2013-07-08 12:00:00,11.81,11.84,11.75,11.75,60500.0,11.2438,11.2724,11.1867,11.1867,60500.0
2013-07-08 12:30:00,11.77,11.82,11.74,11.8,13500.0,11.2058,11.2534,11.1772,11.2343,13500.0
2013-07-08 13:00:00,11.8,11.82,11.77,11.77,10300.0,11.2343,11.2534,11.2058,11.2058,10300.0
2013-07-08 13:30:00,11.78,11.81,11.78,11.79,8500.0,11.2153,11.2438,11.2153,11.2248,8500.0
2013-07-08 14:00:00,11.8,11.8,11.72,11.73,29900.0,11.2343,11.2343,11.1582,11.1677,29900.0
2013-07-08 14:30:00,11.75,11.75,11.69,11.69,15200.0,11.1867,11.1867,11.1296,11.1296,15200.0
2013-07-08 15:00:00,11.7,11.74,11.67,11.67,26000.0,11.1391,11.1772,11.1106,11.1106,26000.0
2013-07-08 15:30:00,11.67,11.72,11.65,11.69,53100.0,11.1106,11.1582,11.0915,11.1296,53100.0
2013-07-09 09:30:00,11.76,11.93,11.72,11.92,12000.0,11.1962,11.3581,11.1582,11.3486,12000.0
2013-07-09 10:00:00,11.94,11.94,11.83,11.85,11700.0,11.3676,11.3676,11.2629,11.2819,11700.0
2013-07-09 10:30:00,11.84,11.84,11.77,11.8,76800.0,11.2724,11.2724,11.2058,11.2343,76800.0
2013-07-09 11:00:00,11.8,11.82,11.79,11.8,6900.0,11.2343,11.2534,11.2248,11.2343,6900.0
2013-07-09 11:30:00,11.8,11.84,11.77,11.79,31700.0,11.2343,11.2724,11.2058,11.2248,31700.0
2013-07-09 12:00:00,11.8,11.82,11.78,11.8,44400.0,11.2343,11.2534,11.2153,11.2343,44400.0
2013-07-09 12:30:00,11.8,11.84,11.79,11.8,32200.0,11.2343,11.2724,11.2248,11.2343,32200.0
2013-07-09 13:00:00,11.8,11.8,11.77,11.78,7800.0,11.2343,11.2343,11.2058,11.2153,7800.0
2013-07-09 13:30:00,11.78,11.81,11.78,11.8,21000.0,11.2153,11.2438,11.2153,11.2343,21000.0
2013-07-09 14:00:00,11.8,11.8,11.78,11.8,5500.0,11.2343,11.2343,11.2153,11.2343,5500.0
2013-07-09 14:30:00,11.8,11.8,11.73,11.73,17700.0,11.2343,11.2343,11.1677,11.1677,17700.0
2013-07-09 15:00:00,11.73,11.74,11.69,11.7,57900.0,11.1677,11.1772,11.1296,11.1391,57900.0
2013-07-09 15:30:00,11.7,11.73,11.66,11.7,108000.0,11.1391,11.1677,11.101,11.1391,108000.0
2013-07-10 09:30:00,11.73,11.88,11.73,11.8,12500.0,11.1677,11.3105,11.1677,11.2343,12500.0
2013-07-10 10:00:00,11.8,11.81,11.77,11.8,27700.0,11.2343,11.2438,11.2058,11.2343,27700.0
2013-07-10 10:30:00,11.8,11.82,11.79,11.8,20200.0,11.2343,11.2534,11.2248,11.2343,20200.0
2013-07-10 11:00:00,11.8,11.82,11.76,11.79,55200.0,11.2343,11.2534,11.1962,11.2248,55200.0
2013-07-10 11:30:00,11.79,11.8,11.77,11.79,27700.0,11.2248,11.2343,11.2058,11.2248,27700.0
2013-07-10 12:00:00,11.79,11.8,11.78,11.8,10800.0,11.2248,11.2343,11.2153,11.2343,10800.0
2013-07-10 12:30:00,11.8,11.85,11.78,11.8,22100.0,11.2343,11.2819,11.2153,11.2343,22100.0
2013-07-10 13:00:00,11.8,11.81,11.79,11.8,9100.0,11.2343,11.2438,11.2248,11.2343,9100.0
2013-07-10 13:30:00,11.8,11.84,11.79,11.79,18900.0,11.2343,11.2724,11.2248,11.2248,18900.0
2013-07-10 14:00:00,11.81,11.84,11.79,11.8,40600.0,11.2438,11.2724,11.2248,11.2343,40600.0
2013-07-10 14:30:00,11.8,11.84,11.79,11.83,31400.0,11.2343,11.2724,11.2248,11.2629,31400.0
2013-07-10 15:00:00,11.82,11.83,11.72,11.82,66000.0,11.2534,11.2629,11.1582,11.2534,66000.0
2013-07-10 15:30:00,11.81,11.84,11.69,11.69,144400.0,11.2438,11.2724,11.1296,11.1296,144400.0
2013-07-11 09:30:00,11.84,11.86,11.71,11.76,17400.0,11.2724,11.2915,11.1486,11.1962,17400.0
2013-07-11 10:00:00,11.75,11.76,11.71,11.71,10500.0,11.1867,11.1962,11.1486,11.1486,10500.0
2013-07-11 10:30:00,11.71,11.72,11.66,11.69,11800.0,11.1486,11.1582,11.101,11.1296,11800.0
2013-07-11 11:00:00,11.69,11.69,11.66,11.67,2100.0,11.1296,11.1296,11.101,11.1106,2100.0
2013-07-11 11:30:00,11.68,11.68,11.57,11.58,32500.0,11.1201,11.1201,11.0154,11.0249,32500.0
2013-07-11 12:00:00,11.58,11.58,11.49,11.52,24600.0,11.0249,11.0249,10.9392,10.9677,24600.0
2013-07-11 12:30:00,11.52,11.57,11.52,11.55,5700.0,10.9677,11.0154,10.9677,10.9963,5700.0
2013-07-11 13:00:00,11.56,11.56,11.55,11.55,2100.0,11.0058,11.0058,10.9963,10.9963,2100.0
2013-07-11 13:30:00,11.55,11.55,11.53,11.54,5100.0,10.9963,10.9963,10.9773,10.9868,5100.0
2013-07-11 14:00:00,11.54,11.61,11.54,11.61,21600.0,10.9868,11.0534,10.9868,11.0534,21600.0
2013-07-11 14:30:00,11.62,11.64,11.6,11.63,15100.0,11.063,11.082,11.0439,11.0725,15100.0
2013-07-11 15:00:00,11.62,11.64,11.6,11.64,15600.0,11.063,11.082,11.0439,11.082,15600.0
2013-07-11 15:30:00,11.63,11.7,11.62,11.68,82900.0,11.0725,11.1391,11.063,11.1201,82900.0
2013-07-12 09:30:00,11.69,11.78,11.56,11.78,13600.0,11.1296,11.2153,11.0058,11.2153,13600.0
2013-07-12 10:00:00,11.76,11.76,11.69,11.71,6000.0,11.1962,11.1962,11.1296,11.1486,6000.0
2013-07-12 10:30:00,11.73,11.79,11.7,11.7,14700.0,11.1677,11.2248,11.1391,11.1391,14700.0
2013-07-12 11:00:00,11.72,11.83,11.71,11.74,28900.0,11.1582,11.2629,11.1486,11.1772,28900.0
2013-07-12 11:30:00,11.75,11.76,11.67,11.67,10000.0,11.1867,11.1962,11.1106,11.1106,10000.0
2013-07-12 12:00:00,11.64,11.67,11.6,11.63,6600.0,11.082,11.1106,11.0439,11.0725,6600.0
2013-07-12 12:30:00,11.64,11.66,11.64,11.66,4100.0,11.082,11.101,11.082,11.101,4100.0
2013-07-12 13:00:00,11.64,11.69,11.64,11.66,18200.0,11.082,11.1296,11.082,11.101,18200.0
2013-07-12 13:30:00,11.65,11.67,11.62,11.64,18400.0,11.0915,11.1106,11.063,11.082,18400.0
2013-07-12 14:00:00,11.64,11.67,11.62,11.66,5400.0,11.082,11.1106,11.063,11.101,5400.0
2013-07-12 14:30:00,11.67,11.68,11.65,11.67,7000.0,11.1106,11.1201,11.0915,11.1106,7000.0
2013-07-12 15:00:00,11.66,11.7,11.66,11.69,7500.0,11.101,11.1391,11.101,11.1296,7500.0
2013-07-12 15:30:00,11.7,11.77,11.69,11.75,48600.0,11.1391,11.2058,11.1296,11.1867,48600.0
2013-07-15 09:30:00,11.71,11.77,11.63,11.67,15100.0,11.1486,11.2058,11.0725,11.1106,15100.0
2013-07-15 10:00:00,11.7,11.75,11.68,11.73,3800.0,11.1391,11.1867,11.1201,11.1677,3800.0
2013-07-15 10:30:00,11.72,11.72,11.62,11.62,11300.0,11.1582,11.1582,11.063,11.063,11300.0
2013-07-15 11:00:00,11.62,11.68,11.61,11.68,19400.0,11.063,11.1201,11.0534,11.1201,19400.0
2013-07-15 11:30:00,11.69,11.71,11.61,11.61,13400.0,11.1296,11.1486,11.0534,11.0534,13400.0
2013-07-15 12:00:00,11.62,11.64,11.58,11.6,14200.0,11.063,11.082,11.0249,11.0439,14200.0
2013-07-15 12:30:00,11.6,11.61,11.56,11.57,10900.0,11.0439,11.0534,11.0058,11.0154,10900.0
2013-07-15 13:00:00,11.56,11.56,11.54,11.55,10400.0,11.0058,11.0058,10.9868,10.9963,10400.0
2013-07-15 13:30:00,11.55,11.55,11.53,11.54,7800.0,10.9963,10.9963,10.9773,10.9868,7800.0
2013-07-15 14:00:00,11.54,11.55,11.49,11.51,26000.0,10.9868,10.9963,10.9392,10.9582,26000.0
2013-07-15 14:30:00,11.5,11.55,11.49,11.52,16200.0,10.9487,10.9963,10.9392,10.9677,16200.0
2013-07-15 15:00:00,11.51,11.52,11.5,11.51,9200.0,10.9582,10.9677,10.9487,10.9582,9200.0
2013-07-15 15:30:00,11.52,11.55,11.5,11.51,34700.0,10.9677,10.9963,10.9487,10.9582,34700.0
2013-07-16 09:30:00,11.54,11.62,11.5,11.56,9300.0,10.9868,11.063,10.9487,11.0058,9300.0
2013-07-16 10:00:00,11.57,11.66,11.5,11.66,21900.0,11.0154,11.101,10.9487,11.101,21900.0
2013-07-16 10:30:00,11.65,11.66,11.6,11.61,11700.0,11.0915,11.101,11.0439,11.0534,11700.0
2013-07-16 11:00:00,11.62,11.65,11.61,11.63,10100.0,11.063,11.0915,11.0534,11.0725,10100.0
2013-07-16 11:30:00,11.63,11.66,11.61,11.64,8400.0,11.0725,11.101,11.0534,11.082,8400.0
2013-07-16 12:00:00,11.64,11.72,11.64,11.72,13500.0,11.082,11.1582,11.082,11.1582,13500.0
2013-07-16 12:30:00,11.71,11.73,11.7,11.71,3400.0,11.1486,11.1677,11.1391,11.1486,3400.0
2013-07-16 13:00:00,11.72,11.73,11.61,11.61,11000.0,11.1582,11.1677,11.0534,11.0534,11000.0
2013-07-16 13:30:00,11.62,11.64,11.61,11.62,14300.0,11.063,11.082,11.0534,11.063,14300.0
2013-07-16 14:00:00,11.64,11.66,11.63,11.64,8500.0,11.082,11.101,11.0725,11.082,8500.0
2013-07-16 14:30:00,11.64,11.68,11.64,11.66,6700.0,11.082,11.1201,11.082,11.101,6700.0
2013-07-16 15:00:00,11.66,11.67,11.64,11.67,11000.0,11.101,11.1106,11.082,11.1106,11000.0
2013-07-16 15:30:00,11.67,11.67,11.64,11.66,42500.0,11.1106,11.1106,11.082,11.101,42500.0
2013-07-17 09:30:00,11.63,11.8,11.63,11.73,29700.0,11.0725,11.2343,11.0725,11.1677,29700.0
2013-07-17 10:00:00,11.73,11.9,11.73,11.9,19000.0,11.1677,11.3295,11.1677,11.3295,19000.0
2013-07-17 10:30:00,11.89,11.96,11.85,11.91,29500.0,11.32,11.3867,11.2819,11.3391,29500.0
2013-07-17 11:00:00,11.92,11.96,11.83,11.83,12600.0,11.3486,11.3867,11.2629,11.2629,12600.0
2013-07-17 11:30:00,11.83,11.83,11.67,11.76,50900.0,11.2629,11.2629,11.1106,11.1962,50900.0
2013-07-17 12:00:00,11.76,11.82,11.74,11.78,59400.0,11.1962,11.2534,11.1772,11.2153,59400.0
2013-07-17 12:30:00,11.77,11.83,11.76,11.81,11600.0,11.2058,11.2629,11.1962,11.2438,11600.0
2013-07-17 13:00:00,11.81,11.83,11.8,11.8,13600.0,11.2438,11.2629,11.2343,11.2343,13600.0
2013-07-17 13:30:00,11.8,11.83,11.78,11.81,11100.0,11.2343,11.2629,11.2153,11.2438,11100.0
2013-07-17 14:00:00,11.8,11.83,11.8,11.83,6400.0,11.2343,11.2629,11.2343,11.2629,6400.0
2013-07-17 14:30:00,11.82,11.82,11.76,11.8,14900.0,11.2534,11.2534,11.1962,11.2343,14900.0
2013-07-17 15:00:00,11.8,11.86,11.8,11.86,23800.0,11.2343,11.2915,11.2343,11.2915,23800.0
2013-07-17 15:30:00,11.86,11.86,11.78,11.79,84300.0,11.2915,11.2915,11.2153,11.2248,84300.0
2013-07-18 09:30:00,11.87,12.1,11.86,12.07,41100.0,11.301,11.5199,11.2915,11.4914,41100.0
2013-07-18 10:00:00,12.08,12.2,12.07,12.16,26800.0,11.5009,11.6152,11.4914,11.5771,26800.0
2013-07-18 10:30:00,12.16,12.47,12.15,12.4,79800.0,11.5771,11.8722,11.5675,11.8056,79800.0
2013-07-18 11:00:00,12.4,12.47,12.37,12.43,18600.0,11.8056,11.8722,11.777,11.8341,18600.0
2013-07-18 11:30:00,12.41,12.43,12.32,12.35,12600.0,11.8151,11.8341,11.7294,11.758,12600.0
2013-07-18 12:00:00,12.34,12.36,12.25,12.32,35100.0,11.7484,11.7675,11.6628,11.7294,35100.0
2013-07-18 12:30:00,12.33,12.33,12.3,12.31,17300.0,11.7389,11.7389,11.7104,11.7199,17300.0
2013-07-18 13:00:00,12.31,12.36,12.31,12.34,5700.0,11.7199,11.7675,11.7199,11.7484,5700.0
2013-07-18 13:30:00,12.35,12.39,12.34,12.38,6400.0,11.758,11.796,11.7484,11.7865,6400.0
2013-07-18 14:00:00,12.39,12.42,12.38,12.41,19200.0,11.796,11.8246,11.7865,11.8151,19200.0
2013-07-18 14:30:00,12.41,12.49,12.38,12.49,41800.0,11.8151,11.8912,11.7865,11.8912,41800.0
2013-07-18 15:00:00,12.49,12.59,12.44,12.53,58600.0,11.8912,11.9865,11.8436,11.9293,58600.0
2013-07-18 15:30:00,12.51,12.52,12.4,12.44,72000.0,11.9103,11.9198,11.8056,11.8436,72000.0
2013-07-19 09:30:00,12.4,12.6,12.4,12.58,39400.0,11.8056,11.996,11.8056,11.9769,39400.0
2013-07-19 10:00:00,12.53,12.65,12.53,12.62,13300.0,11.9293,12.0436,11.9293,12.015,13300.0
2013-07-19 10:30:00,12.63,12.71,12.61,12.62,12900.0,12.0245,12.1007,12.0055,12.015,12900.0
2013-07-19 11:00:00,12.62,12.64,12.57,12.62,18400.0,12.015,12.0341,11.9674,12.015,18400.0
2013-07-19 11:30:00,12.6,12.63,12.52,12.54,31900.0,11.996,12.0245,11.9198,11.9389,31900.0
2013-07-19 12:00:00,12.54,12.55,12.44,12.54,13000.0,11.9389,11.9484,11.8436,11.9389,13000.0
2013-07-19 12:30:00,12.54,12.55,12.51,12.54,3700.0,11.9389,11.9484,11.9103,11.9389,3700.0
2013-07-19 13:00:00,12.54,12.54,12.34,12.43,36700.0,11.9389,11.9389,11.7484,11.8341,36700.0
2013-07-19 13:30:00,12.45,12.48,12.45,12.46,5400.0,11.8532,11.8817,11.8532,11.8627,5400.0
2013-07-19 14:00:00,12.47,12.53,12.47,12.52,3700.0,11.8722,11.9293,11.8722,11.9198,3700.0
2013-07-19 14:30:00,12.52,12.54,12.51,12.51,7900.0,11.9198,11.9389,11.9103,11.9103,7900.0
2013-07-19 15:00:00,12.52,12.55,12.51,12.54,11600.0,11.9198,11.9484,11.9103,11.9389,11600.0
2013-07-19 15:30:00,12.53,12.55,12.53,12.53,23800.0,11.9293,11.9484,11.9293,11.9293,23800.0
2013-07-22 09:30:00,12.56,12.56,12.29,12.39,26500.0,11.9579,11.9579,11.7008,11.796,26500.0
2013-07-22 10:00:00,12.38,12.4,12.36,12.38,9900.0,11.7865,11.8056,11.7675,11.7865,9900.0
2013-07-22 10:30:00,12.37,12.46,12.35,12.46,15300.0,11.777,11.8627,11.758,11.8627,15300.0
2013-07-22 11:00:00,12.47,12.62,12.47,12.61,14000.0,11.8722,12.015,11.8722,12.0055,14000.0
2013-07-22 11:30:00,12.62,12.69,12.6,12.65,20900.0,12.015,12.0817,11.996,12.0436,20900.0
2013-07-22 12:00:00,12.67,12.75,12.67,12.74,32800.0,12.0626,12.1388,12.0626,12.1293,32800.0
2013-07-22 12:30:00,12.75,12.81,12.74,12.81,15200.0,12.1388,12.1959,12.1293,12.1959,15200.0
2013-07-22 13:00:00,12.81,12.83,12.81,12.82,15500.0,12.1959,12.215,12.1959,12.2054,15500.0
2013-07-22 13:30:00,12.82,12.83,12.81,12.82,8800.0,12.2054,12.215,12.1959,12.2054,8800.0
2013-07-22 14:00:00,12.82,12.83,12.71,12.76,41600.0,12.2054,12.215,12.1007,12.1483,41600.0
2013-07-22 14:30:00,12.76,12.82,12.76,12.82,18600.0,12.1483,12.2054,12.1483,12.2054,18600.0
2013-07-22 15:00:00,12.81,12.82,12.78,12.78,14900.0,12.1959,12.2054,12.1673,12.1673,14900.0
2013-07-22 15:30:00,12.78,12.79,12.74,12.78,42200.0,12.1673,12.1769,12.1293,12.1673,42200.0
2013-07-23 09:30:00,12.85,13.07,12.85,13.05,47300.0,12.234,12.4434,12.234,12.4244,47300.0
2013-07-23 10:00:00,13.04,13.05,13.0,13.04,19900.0,12.4149,12.4244,12.3768,12.4149,19900.0
2013-07-23 10:30:00,13.04,13.05,13.01,13.01,27100.0,12.4149,12.4244,12.3863,12.3863,27100.0
2013-07-23 11:00:00,13.01,13.01,12.85,12.86,26700.0,12.3863,12.3863,12.234,12.2435,26700.0
2013-07-23 11:30:00,12.86,12.96,12.86,12.96,15100.0,12.2435,12.3387,12.2435,12.3387,15100.0
2013-07-23 12:00:00,12.95,13.01,12.95,13.0,17200.0,12.3292,12.3863,12.3292,12.3768,17200.0
2013-07-23 12:30:00,13.0,13.02,13.0,13.0,11700.0,12.3768,12.3958,12.3768,12.3768,11700.0
2013-07-23 13:00:00,13.01,13.03,13.01,13.01,7400.0,12.3863,12.4054,12.3863,12.3863,7400.0
2013-07-23 13:30:00,13.02,13.03,13.0,13.01,10900.0,12.3958,12.4054,12.3768,12.3863,10900.0
2013-07-23 14:00:00,13.01,13.03,13.01,13.03,11200.0,12.3863,12.4054,12.3863,12.4054,11200.0
2013-07-23 14:30:00,13.03,13.06,13.01,13.01,29000.0,12.4054,12.4339,12.3863,12.3863,29000.0
2013-07-23 15:00:00,13.02,13.04,12.98,13.03,32200.0,12.3958,12.4149,12.3578,12.4054,32200.0
2013-07-23 15:30:00,13.03,13.04,13.01,13.03,29700.0,12.4054,12.4149,12.3863,12.4054,29700.0
2013-07-24 09:30:00,13.07,13.1,12.96,13.07,39700.0,12.4434,12.472,12.3387,12.4434,39700.0
2013-07-24 10:00:00,13.06,13.06,12.94,12.96,11800.0,12.4339,12.4339,12.3197,12.3387,11800.0
2013-07-24 10:30:00,12.97,12.99,12.9,12.91,11900.0,12.3482,12.3673,12.2816,12.2911,11900.0
2013-07-24 11:00:00,12.92,13.04,12.9,13.0,21400.0,12.3006,12.4149,12.2816,12.3768,21400.0
2013-07-24 11:30:00,13.0,13.01,12.93,12.93,8000.0,12.3768,12.3863,12.3102,12.3102,8000.0
2013-07-24 12:00:00,12.93,12.93,12.82,12.85,23900.0,12.3102,12.3102,12.2054,12.234,23900.0
2013-07-24 12:30:00,12.86,12.86,12.83,12.85,3500.0,12.2435,12.2435,12.215,12.234,3500.0
2013-07-24 13:00:00,12.85,12.85,12.8,12.84,9300.0,12.234,12.234,12.1864,12.2245,9300.0
2013-07-24 13:30:00,12.82,12.82,12.75,12.76,15300.0,12.2054,12.2054,12.1388,12.1483,15300.0
2013-07-24 14:00:00,12.77,12.82,12.77,12.8,6200.0,12.1578,12.2054,12.1578,12.1864,6200.0
2013-07-24 14:30:00,12.8,12.83,12.79,12.82,6000.0,12.1864,12.215,12.1769,12.2054,6000.0
2013-07-24 15:00:00,12.83,12.86,12.81,12.86,17900.0,12.215,12.2435,12.1959,12.2435,17900.0
2013-07-24 15:30:00,12.85,12.86,12.82,12.83,39000.0,12.234,12.2435,12.2054,12.215,39000.0
2013-07-25 09:30:00,12.79,12.99,12.67,12.91,12700.0,12.1769,12.3673,12.0626,12.2911,12700.0
2013-07-25 10:00:00,12.89,12.98,12.81,12.83,7900.0,12.2721,12.3578,12.1959,12.215,7900.0
2013-07-25 10:30:00,12.84,12.87,12.78,12.87,6700.0,12.2245,12.253,12.1673,12.253,6700.0
2013-07-25 11:00:00,12.87,12.87,12.76,12.79,8700.0,12.253,12.253,12.1483,12.1769,8700.0
2013-07-25 11:30:00,12.79,12.79,12.74,12.77,13600.0,12.1769,12.1769,12.1293,12.1578,13600.0
2013-07-25 12:00:00,12.78,12.84,12.77,12.84,11600.0,12.1673,12.2245,12.1578,12.2245,11600.0
2013-07-25 12:30:00,12.84,12.9,12.84,12.9,12900.0,12.2245,12.2816,12.2245,12.2816,12900.0
2013-07-25 13:00:00,12.91,12.92,12.85,12.87,13800.0,12.2911,12.3006,12.234,12.253,13800.0
2013-07-25 13:30:00,12.87,12.9,12.86,12.88,8300.0,12.253,12.2816,12.2435,12.2626,8300.0
2013-07-25 14:00:00,12.88,12.9,12.87,12.89,8100.0,12.2626,12.2816,12.253,12.2721,8100.0
2013-07-25 14:30:00,12.87,12.89,12.83,12.84,19200.0,12.253,12.2721,12.215,12.2245,19200.0
2013-07-25 15:00:00,12.82,12.85,12.81,12.84,15900.0,12.2054,12.234,12.1959,12.2245,15900.0
2013-07-25 15:30:00,12.85,12.89,12.8,12.89,44600.0,12.234,12.2721,12.1864,12.2721,44600.0
2013-07-26 09:30:00,12.78,13.02,12.76,13.02,37200.0,12.1673,12.3958,12.1483,12.3958,37200.0
2013-07-26 10:00:00,13.02,13.02,12.9,12.93,9100.0,12.3958,12.3958,12.2816,12.3102,9100.0
2013-07-26 10:30:00,12.95,13.02,12.91,12.93,21200.0,12.3292,12.3958,12.2911,12.3102,21200.0
2013-07-26 11:00:00,12.93,12.99,12.86,12.89,27600.0,12.3102,12.3673,12.2435,12.2721,27600.0
2013-07-26 11:30:00,12.89,12.93,12.88,12.92,5300.0,12.2721,12.3102,12.2626,12.3006,5300.0
2013-07-26 12:00:00,12.93,13.01,12.92,12.97,16000.0,12.3102,12.3863,12.3006,12.3482,16000.0
2013-07-26 12:30:00,12.95,13.0,12.95,12.99,3800.0,12.3292,12.3768,12.3292,12.3673,3800.0
2013-07-26 13:00:00,12.99,13.08,12.96,13.0,13800.0,12.3673,12.453,12.3387,12.3768,13800.0
2013-07-26 13:30:00,12.98,13.0,12.92,12.92,6800.0,12.3578,12.3768,12.3006,12.3006,6800.0
2013-07-26 14:00:00,12.93,13.0,12.93,13.0,7700.0,12.3102,12.3768,12.3102,12.3768,7700.0
2013-07-26 14:30:00,13.0,13.03,13.0,13.02,15500.0,12.3768,12.4054,12.3768,12.3958,15500.0
2013-07-26 15:00:00,13.01,13.04,13.0,13.01,12900.0,12.3863,12.4149,12.3768,12.3863,12900.0
2013-07-26 15:30:00,13.03,13.04,13.0,13.02,13400.0,12.4054,12.4149,12.3768,12.3958,13400.0
2013-07-29 09:30:00,13.06,13.07,12.97,13.06,14000.0,12.4339,12.4434,12.3482,12.4339,14000.0
2013-07-29 10:00:00,13.06,13.07,13.0,13.0,11800.0,12.4339,12.4434,12.3768,12.3768,11800.0
2013-07-29 10:30:00,13.01,13.02,12.96,12.96,18700.0,12.3863,12.3958,12.3387,12.3387,18700.0
2013-07-29 11:00:00,12.96,12.98,12.91,12.93,19600.0,12.3387,12.3578,12.2911,12.3102,19600.0
2013-07-29 11:30:00,12.93,12.99,12.93,12.99,5000.0,12.3102,12.3673,12.3102,12.3673,5000.0
2013-07-29 12:00:00,13.0,13.0,12.96,12.98,3700.0,12.3768,12.3768,12.3387,12.3578,3700.0
2013-07-29 12:30:00,13.0,13.0,12.96,12.96,2900.0,12.3768,12.3768,12.3387,12.3387,2900.0
2013-07-29 13:00:00,13.0,13.0,12.96,12.99,2700.0,12.3768,12.3768,12.3387,12.3673,2700.0
2013-07-29 13:30:00,12.98,13.0,12.97,13.0,1600.0,12.3578,12.3768,12.3482,12.3768,1600.0
2013-07-29 14:00:00,13.0,13.02,12.94,13.0,29500.0,12.3768,12.3958,12.3197,12.3768,29500.0
2013-07-29 14:30:00,13.01,13.02,13.0,13.01,16000.0,12.3863,12.3958,12.3768,12.3863,16000.0
2013-07-29 15:00:00,13.01,13.01,12.93,12.98,32000.0,12.3863,12.3863,12.3102,12.3578,32000.0
2013-07-29 15:30:00,12.98,13.03,12.98,13.03,67500.0,12.3578,12.4054,12.3578,12.4054,67500.0
2013-07-30 09:30:00,13.08,13.08,12.85,12.87,16200.0,12.453,12.453,12.234,12.253,16200.0
2013-07-30 10:00:00,12.89,12.97,12.87,12.88,17300.0,12.2721,12.3482,12.253,12.2626,17300.0
2013-07-30 10:30:00,12.9,12.9,12.82,12.85,12700.0,12.2816,12.2816,12.2054,12.234,12700.0
2013-07-30 11:00:00,12.85,12.92,12.85,12.9,14800.0,12.234,12.3006,12.234,12.2816,14800.0
2013-07-30 11:30:00,12.9,12.94,12.9,12.9,15400.0,12.2816,12.3197,12.2816,12.2816,15400.0
2013-07-30 12:00:00,12.92,12.93,12.88,12.92,12600.0,12.3006,12.3102,12.2626,12.3006,12600.0
2013-07-30 12:30:00,12.92,12.96,12.89,12.89,20000.0,12.3006,12.3387,12.2721,12.2721,20000.0
2013-07-30 13:00:00,12.89,12.95,12.89,12.91,10100.0,12.2721,12.3292,12.2721,12.2911,10100.0
2013-07-30 13:30:00,12.91,12.92,12.88,12.92,12800.0,12.2911,12.3006,12.2626,12.3006,12800.0
2013-07-30 14:00:00,12.92,12.96,12.9,12.95,4900.0,12.3006,12.3387,12.2816,12.3292,4900.0
2013-07-30 14:30:00,12.94,13.01,12.94,13.01,5900.0,12.3197,12.3863,12.3197,12.3863,5900.0
2013-07-30 15:00:00,13.0,13.03,13.0,13.03,13500.0,12.3768,12.4054,12.3768,12.4054,13500.0
2013-07-30 15:30:00,13.03,13.05,13.01,13.05,15200.0,12.4054,12.4244,12.3863,12.4244,15200.0
2013-07-31 09:30:00,13.02,13.15,12.95,13.1,17500.0,12.3958,12.5196,12.3292,12.472,17500.0
2013-07-31 10:00:00,13.1,13.12,13.0,13.12,20200.0,12.472,12.491,12.3768,12.491,20200.0
2013-07-31 10:30:00,13.11,13.11,13.04,13.07,14400.0,12.4815,12.4815,12.4149,12.4434,14400.0
2013-07-31 11:00:00,13.08,13.08,13.06,13.08,4400.0,12.453,12.453,12.4339,12.453,4400.0
2013-07-31 11:30:00,13.07,13.07,12.97,13.03,48000.0,12.4434,12.4434,12.3482,12.4054,48000.0
2013-07-31 12:00:00,13.01,13.05,13.01,13.03,6900.0,12.3863,12.4244,12.3863,12.4054,6900.0
2013-07-31 12:30:00,13.01,13.05,13.0,13.03,13900.0,12.3863,12.4244,12.3768,12.4054,13900.0
2013-07-31 13:00:00,13.04,13.04,13.02,13.04,7000.0,12.4149,12.4149,12.3958,12.4149,7000.0
2013-07-31 13:30:00,13.04,13.06,13.04,13.04,3400.0,12.4149,12.4339,12.4149,12.4149,3400.0
2013-07-31 14:00:00,13.05,13.1,13.0,13.09,8900.0,12.4244,12.472,12.3768,12.4625,8900.0
2013-07-31 14:30:00,13.09,13.18,13.09,13.18,14200.0,12.4625,12.5482,12.4625,12.5482,14200.0
2013-07-31 15:00:00,13.18,13.18,13.11,13.14,14600.0,12.5482,12.5482,12.4815,12.5101,14600.0
2013-07-31 15:30:00,13.14,13.14,13.08,13.1,39800.0,12.5101,12.5101,12.453,12.472,39800.0
2013-08-01 09:30:00,13.18,13.25,13.11,13.12,59000.0,12.5482,12.6148,12.4815,12.491,59000.0
2013-08-01 10:00:00,13.11,13.12,13.0,13.07,23100.0,12.4815,12.491,12.3768,12.4434,23100.0
2013-08-01 10:30:00,13.05,13.14,13.0,13.14,22600.0,12.4244,12.5101,12.3768,12.5101,22600.0
2013-08-01 11:00:00,13.14,13.14,13.04,13.06,28800.0,12.5101,12.5101,12.4149,12.4339,28800.0
2013-08-01 11:30:00,13.07,13.12,13.04,13.04,38400.0,12.4434,12.491,12.4149,12.4149,38400.0
2013-08-01 12:00:00,13.04,13.04,12.97,13.0,15600.0,12.4149,12.4149,12.3482,12.3768,15600.0
2013-08-01 12:30:00,12.99,13.08,12.97,13.07,22300.0,12.3673,12.453,12.3482,12.4434,22300.0
2013-08-01 13:00:00,13.07,13.13,13.07,13.13,15300.0,12.4434,12.5006,12.4434,12.5006,15300.0
2013-08-01 13:30:00,13.12,13.21,13.12,13.21,17200.0,12.491,12.5767,12.491,12.5767,17200.0
2013-08-01 14:00:00,13.22,13.22,13.16,13.17,12100.0,12.5863,12.5863,12.5291,12.5387,12100.0
2013-08-01 14:30:00,13.16,13.16,13.14,13.15,12100.0,12.5291,12.5291,12.5101,12.5196,12100.0
2013-08-01 15:00:00,13.14,13.17,13.14,13.16,17900.0,12.5101,12.5387,12.5101,12.5291,17900.0
2013-08-01 15:30:00,13.15,13.19,13.15,13.16,26800.0,12.5196,12.5577,12.5196,12.5291,26800.0
2013-08-02 09:30:00,13.15,13.19,13.11,13.17,32200.0,12.5196,12.5577,12.4815,12.5387,32200.0
2013-08-02 10:00:00,13.16,13.19,13.15,13.15,14400.0,12.5291,12.5577,12.5196,12.5196,14400.0
2013-08-02 10:30:00,13.15,13.17,13.15,13.15,5800.0,12.5196,12.5387,12.5196,12.5196,5800.0
2013-08-02 11:00:00,13.16,13.16,13.15,13.15,9700.0,12.5291,12.5291,12.5196,12.5196,9700.0
2013-08-02 11:30:00,13.16,13.17,13.15,13.17,8800.0,12.5291,12.5387,12.5196,12.5387,8800.0
2013-08-02 12:00:00,13.17,13.24,13.17,13.23,9200.0,12.5387,12.6053,12.5387,12.5958,9200.0
2013-08-02 12:30:00,13.23,13.25,13.23,13.25,4200.0,12.5958,12.6148,12.5958,12.6148,4200.0
2013-08-02 13:00:00,13.25,13.26,13.23,13.26,8600.0,12.6148,12.6243,12.5958,12.6243,8600.0
2013-08-02 13:30:00,13.26,13.26,13.23,13.23,4700.0,12.6243,12.6243,12.5958,12.5958,4700.0
2013-08-02 14:00:00,13.24,13.24,13.2,13.2,5300.0,12.6053,12.6053,12.5672,12.5672,5300.0
2013-08-02 14:30:00,13.2,13.21,13.2,13.2,10700.0,12.5672,12.5767,12.5672,12.5672,10700.0
2013-08-02 15:00:00,13.21,13.25,13.21,13.24,9500.0,12.5767,12.6148,12.5767,12.6053,9500.0
2013-08-02 15:30:00,13.25,13.26,13.23,13.25,29900.0,12.6148,12.6243,12.5958,12.6148,29900.0
2013-08-05 09:30:00,13.32,13.38,13.21,13.35,17700.0,12.6815,12.7386,12.5767,12.71,17700.0
2013-08-05 10:00:00,13.31,13.36,13.22,13.28,20500.0,12.6719,12.7195,12.5863,12.6434,20500.0
2013-08-05 10:30:00,13.3,13.44,13.3,13.39,20000.0,12.6624,12.7957,12.6624,12.7481,20000.0
2013-08-05 11:00:00,13.42,13.43,13.38,13.43,8500.0,12.7767,12.7862,12.7386,12.7862,8500.0
2013-08-05 11:30:00,13.42,13.43,13.32,13.36,14400.0,12.7767,12.7862,12.6815,12.7195,14400.0
2013-08-05 12:00:00,13.37,13.41,13.37,13.4,6900.0,12.7291,12.7671,12.7291,12.7576,6900.0
2013-08-05 12:30:00,13.4,13.4,13.32,13.37,8800.0,12.7576,12.7576,12.6815,12.7291,8800.0
2013-08-05 13:00:00,13.37,13.37,13.35,13.36,12900.0,12.7291,12.7291,12.71,12.7195,12900.0
2013-08-05 13:30:00,13.36,13.38,13.35,13.35,4100.0,12.7195,12.7386,12.71,12.71,4100.0
2013-08-05 14:00:00,13.35,13.4,13.35,13.38,7600.0,12.71,12.7576,12.71,12.7386,7600.0
2013-08-05 14:30:00,13.39,13.44,13.38,13.4,10900.0,12.7481,12.7957,12.7386,12.7576,10900.0
2013-08-05 15:00:00,13.39,13.45,13.38,13.45,17100.0,12.7481,12.8052,12.7386,12.8052,17100.0
2013-08-05 15:30:00,13.45,13.45,13.39,13.42,27600.0,12.8052,12.8052,12.7481,12.7767,27600.0
2013-08-06 09:30:00,13.44,13.44,13.31,13.4,15200.0,12.7957,12.7957,12.6719,12.7576,15200.0
2013-08-06 10:00:00,13.41,13.41,13.36,13.38,39300.0,12.7671,12.7671,12.7195,12.7386,39300.0
2013-08-06 10:30:00,13.38,13.38,13.36,13.38,13300.0,12.7386,12.7386,12.7195,12.7386,13300.0
2013-08-06 11:00:00,13.38,13.4,13.37,13.38,6900.0,12.7386,12.7576,12.7291,12.7386,6900.0
2013-08-06 11:30:00,13.38,13.43,13.36,13.41,16000.0,12.7386,12.7862,12.7195,12.7671,16000.0
2013-08-06 12:00:00,13.41,13.41,13.38,13.39,23100.0,12.7671,12.7671,12.7386,12.7481,23100.0
2013-08-06 12:30:00,13.39,13.43,13.38,13.4,5600.0,12.7481,12.7862,12.7386,12.7576,5600.0
2013-08-06 13:00:00,13.39,13.42,13.39,13.42,7300.0,12.7481,12.7767,12.7481,12.7767,7300.0
2013-08-06 13:30:00,13.42,13.42,13.4,13.41,4100.0,12.7767,12.7767,12.7576,12.7671,4100.0
2013-08-06 14:00:00,13.4,13.46,13.4,13.45,48700.0,12.7576,12.8147,12.7576,12.8052,48700.0
2013-08-06 14:30:00,13.45,13.51,13.43,13.49,34200.0,12.8052,12.8624,12.7862,12.8433,34200.0
2013-08-06 15:00:00,13.5,13.5,13.45,13.49,32400.0,12.8528,12.8528,12.8052,12.8433,32400.0
2013-08-06 15:30:00,13.49,13.53,13.49,13.51,31000.0,12.8433,12.8814,12.8433,12.8624,31000.0
2013-08-07 09:30:00,13.5,13.57,13.45,13.5,8300.0,12.8528,12.9195,12.8052,12.8528,8300.0
2013-08-07 10:00:00,13.47,13.53,13.44,13.5,32800.0,12.8243,12.8814,12.7957,12.8528,32800.0
2013-08-07 10:30:00,13.5,13.5,13.46,13.5,7700.0,12.8528,12.8528,12.8147,12.8528,7700.0
2013-08-07 11:00:00,13.5,13.5,13.45,13.45,12200.0,12.8528,12.8528,12.8052,12.8052,12200.0
2013-08-07 11:30:00,13.45,13.5,13.45,13.48,8100.0,12.8052,12.8528,12.8052,12.8338,8100.0
2013-08-07 12:00:00,13.48,13.49,13.45,13.48,5200.0,12.8338,12.8433,12.8052,12.8338,5200.0
2013-08-07 12:30:00,13.46,13.47,13.45,13.45,10100.0,12.8147,12.8243,12.8052,12.8052,10100.0
2013-08-07 13:00:00,13.45,13.5,13.45,13.5,4500.0,12.8052,12.8528,12.8052,12.8528,4500.0
2013-08-07 13:30:00,13.49,13.51,13.48,13.5,12200.0,12.8433,12.8624,12.8338,12.8528,12200.0
2013-08-07 14:00:00,13.48,13.5,13.48,13.48,5400.0,12.8338,12.8528,12.8338,12.8338,5400.0
2013-08-07 14:30:00,13.49,13.56,13.48,13.52,12100.0,12.8433,12.91,12.8338,12.8719,12100.0
2013-08-07 15:00:00,13.53,13.55,13.51,13.54,24900.0,12.8814,12.9004,12.8624,12.8909,24900.0
2013-08-07 15:30:00,13.54,13.59,13.5,13.55,35000.0,12.8909,12.9385,12.8528,12.9004,35000.0
2013-08-08 09:30:00,14.0,14.51,13.64,14.34,97600.0,13.3289,13.8144,12.9861,13.6526,97600.0
2013-08-08 10:00:00,14.32,14.35,14.22,14.3,27900.0,13.6335,13.6621,13.5383,13.6145,27900.0
2013-08-08 10:30:00,14.31,14.33,14.22,14.23,23100.0,13.624,13.643,13.5383,13.5478,23100.0
2013-08-08 11:00:00,14.24,14.33,14.21,14.29,30400.0,13.5574,13.643,13.5288,13.605,30400.0
2013-08-08 11:30:00,14.3,14.48,14.28,14.38,36900.0,13.6145,13.7859,13.5954,13.6906,36900.0
2013-08-08 12:00:00,14.37,14.64,14.37,14.61,58300.0,13.6811,13.9382,13.6811,13.9096,58300.0
2013-08-08 12:30:00,14.6,14.77,14.59,14.73,33900.0,13.9001,14.062,13.8906,14.0239,33900.0
2013-08-08 13:00:00,14.73,14.77,14.72,14.77,15000.0,14.0239,14.062,14.0143,14.062,15000.0
2013-08-08 13:30:00,14.75,14.86,14.73,14.82,20600.0,14.0429,14.1476,14.0239,14.1096,20600.0
2013-08-08 14:00:00,14.82,15.07,14.82,15.07,32800.0,14.1096,14.3476,14.1096,14.3476,32800.0
2013-08-08 14:30:00,15.07,15.34,15.07,15.34,65200.0,14.3476,14.6046,14.3476,14.6046,65200.0
2013-08-08 15:00:00,15.32,15.39,15.28,15.33,30800.0,14.5856,14.6522,14.5475,14.5951,30800.0
2013-08-08 15:30:00,15.33,15.53,15.29,15.49,89400.0,14.5951,14.7855,14.557,14.7474,89400.0
2013-08-09 09:30:00,15.3,15.3,14.66,14.86,138800.0,14.5665,14.5665,13.9572,14.1476,138800.0
2013-08-09 10:00:00,14.83,14.99,14.51,14.68,98400.0,14.1191,14.2714,13.8144,13.9763,98400.0
2013-08-09 10:30:00,14.67,14.71,14.52,14.59,65000.0,13.9667,14.0048,13.8239,13.8906,65000.0
2013-08-09 11:00:00,14.59,14.63,14.37,14.4,54800.0,13.8906,13.9287,13.6811,13.7097,54800.0
2013-08-09 11:30:00,14.42,14.66,14.4,14.47,33800.0,13.7287,13.9572,13.7097,13.7763,33800.0
2013-08-09 12:00:00,14.47,14.59,14.4,14.41,25900.0,13.7763,13.8906,13.7097,13.7192,25900.0
2013-08-09 12:30:00,14.4,14.73,14.4,14.73,31400.0,13.7097,14.0239,13.7097,14.0239,31400.0
2013-08-09 13:00:00,14.73,14.82,14.58,14.72,24100.0,14.0239,14.1096,13.8811,14.0143,24100.0
2013-08-09 13:30:00,14.73,14.79,14.7,14.73,27700.0,14.0239,14.081,13.9953,14.0239,27700.0
2013-08-09 14:00:00,14.73,14.73,14.6,14.65,17300.0,14.0239,14.0239,13.9001,13.9477,17300.0
2013-08-09 14:30:00,14.68,14.73,14.62,14.62,16700.0,13.9763,14.0239,13.9191,13.9191,16700.0
2013-08-09 15:00:00,14.64,14.64,14.39,14.49,40600.0,13.9382,13.9382,13.7002,13.7954,40600.0
2013-08-09 15:30:00,14.5,14.53,14.45,14.5,56000.0,13.8049,13.8335,13.7573,13.8049,56000.0
2013-08-12 09:30:00,14.5,14.86,14.46,14.8,27900.0,13.8049,14.1476,13.7668,14.0905,27900.0
2013-08-12 10:00:00,14.8,15.14,14.8,15.08,49100.0,14.0905,14.4142,14.0905,14.3571,49100.0
2013-08-12 10:30:00,15.07,15.23,15.07,15.21,25400.0,14.3476,14.4999,14.3476,14.4809,25400.0
2013-08-12 11:00:00,15.21,15.46,15.21,15.4,52500.0,14.4809,14.7189,14.4809,14.6617,52500.0
2013-08-12 11:30:00,15.44,15.58,15.38,15.52,40700.0,14.6998,14.8331,14.6427,14.776,40700.0
2013-08-12 12:00:00,15.52,15.6,15.43,15.58,19100.0,14.776,14.8522,14.6903,14.8331,19100.0
2013-08-12 12:30:00,15.59,15.6,15.49,15.54,17200.0,14.8426,14.8522,14.7474,14.795,17200.0
2013-08-12 13:00:00,15.54,15.6,15.5,15.52,25700.0,14.795,14.8522,14.757,14.776,25700.0
2013-08-12 13:30:00,15.51,15.58,15.41,15.41,19400.0,14.7665,14.8331,14.6713,14.6713,19400.0
2013-08-12 14:00:00,15.43,15.54,15.41,15.51,21700.0,14.6903,14.795,14.6713,14.7665,21700.0
2013-08-12 14:30:00,15.5,15.75,15.5,15.74,32900.0,14.757,14.995,14.757,14.9854,32900.0
2013-08-12 15:00:00,15.73,15.82,15.73,15.79,19800.0,14.9759,15.0616,14.9759,15.0331,19800.0
2013-08-12 15:30:00,15.76,15.92,15.76,15.88,78800.0,15.0045,15.1568,15.0045,15.1187,78800.0
2013-08-13 09:30:00,15.82,16.02,15.76,15.99,34000.0,15.0616,15.252,15.0045,15.2235,34000.0
2013-08-13 10:00:00,15.98,16.39,15.94,16.11,52500.0,15.2139,15.6043,15.1759,15.3377,52500.0
2013-08-13 10:30:00,16.11,16.31,16.09,16.19,45900.0,15.3377,15.5281,15.3187,15.4139,45900.0
2013-08-13 11:00:00,16.21,16.23,16.1,16.16,23400.0,15.4329,15.452,15.3282,15.3853,23400.0
2013-08-13 11:30:00,16.14,16.15,16.01,16.06,13600.0,15.3663,15.3758,15.2425,15.2901,13600.0
2013-08-13 12:00:00,16.07,16.09,15.88,16.04,17100.0,15.2996,15.3187,15.1187,15.2711,17100.0
2013-08-13 12:30:00,16.02,16.03,15.91,15.98,13200.0,15.252,15.2615,15.1473,15.2139,13200.0
2013-08-13 13:00:00,15.98,16.02,15.86,15.98,14000.0,15.2139,15.252,15.0997,15.2139,14000.0
2013-08-13 13:30:00,15.98,16.03,15.98,16.01,3700.0,15.2139,15.2615,15.2139,15.2425,3700.0
2013-08-13 14:00:00,16.03,16.03,15.97,15.98,17500.0,15.2615,15.2615,15.2044,15.2139,17500.0
2013-08-13 14:30:00,15.97,16.0,15.95,16.0,11200.0,15.2044,15.233,15.1854,15.233,11200.0
2013-08-13 15:00:00,15.99,16.07,15.98,16.04,30700.0,15.2235,15.2996,15.2139,15.2711,30700.0
2013-08-13 15:30:00,16.03,16.04,15.94,15.97,57800.0,15.2615,15.2711,15.1759,15.2044,57800.0
2013-08-14 09:30:00,15.89,16.12,15.88,15.96,23800.0,15.1283,15.3472,15.1187,15.1949,23800.0
2013-08-14 10:00:00,16.0,16.03,15.9,15.97,4700.0,15.233,15.2615,15.1378,15.2044,4700.0
2013-08-14 10:30:00,15.98,16.03,15.8,16.0,18900.0,15.2139,15.2615,15.0426,15.233,18900.0
2013-08-14 11:00:00,15.97,16.01,15.93,16.0,8400.0,15.2044,15.2425,15.1663,15.233,8400.0
2013-08-14 11:30:00,15.99,16.02,15.96,16.0,12600.0,15.2235,15.252,15.1949,15.233,12600.0
2013-08-14 12:00:00,16.0,16.02,15.98,16.0,13300.0,15.233,15.252,15.2139,15.233,13300.0
2013-08-14 12:30:00,16.0,16.0,15.97,15.99,3900.0,15.233,15.233,15.2044,15.2235,3900.0
2013-08-14 13:00:00,15.99,16.0,15.98,15.98,4700.0,15.2235,15.233,15.2139,15.2139,4700.0
2013-08-14 13:30:00,15.97,16.0,15.97,15.98,10500.0,15.2044,15.233,15.2044,15.2139,10500.0
2013-08-14 14:00:00,16.0,16.0,15.97,15.98,11000.0,15.233,15.233,15.2044,15.2139,11000.0
2013-08-14 14:30:00,15.99,16.0,15.95,15.95,7800.0,15.2235,15.233,15.1854,15.1854,7800.0
2013-08-14 15:00:00,15.95,15.97,15.88,15.94,29300.0,15.1854,15.2044,15.1187,15.1759,29300.0
2013-08-14 15:30:00,15.94,15.95,15.85,15.88,33600.0,15.1759,15.1854,15.0902,15.1187,33600.0
2013-08-15 09:30:00,15.82,15.99,15.79,15.92,12900.0,15.0616,15.2235,15.0331,15.1568,12900.0
2013-08-15 10:00:00,15.93,15.98,15.91,15.97,10600.0,15.1663,15.2139,15.1473,15.2044,10600.0
2013-08-15 10:30:00,15.98,16.0,15.92,15.93,13600.0,15.2139,15.233,15.1568,15.1663,13600.0
2013-08-15 11:00:00,15.93,15.93,15.9,15.92,6500.0,15.1663,15.1663,15.1378,15.1568,6500.0
2013-08-15 11:30:00,15.92,15.94,15.91,15.94,8500.0,15.1568,15.1759,15.1473,15.1759,8500.0
2013-08-15 12:00:00,15.94,15.96,15.9,15.96,5200.0,15.1759,15.1949,15.1378,15.1949,5200.0
2013-08-15 12:30:00,15.96,16.0,15.95,15.98,6400.0,15.1949,15.233,15.1854,15.2139,6400.0
2013-08-15 13:00:00,15.98,15.99,15.9,15.91,17100.0,15.2139,15.2235,15.1378,15.1473,17100.0
2013-08-15 13:30:00,15.94,15.98,15.91,15.98,3900.0,15.1759,15.2139,15.1473,15.2139,3900.0
2013-08-15 14:00:00,15.98,15.99,15.92,15.95,15800.0,15.2139,15.2235,15.1568,15.1854,15800.0
2013-08-15 14:30:00,15.95,16.04,15.94,16.0,125200.0,15.1854,15.2711,15.1759,15.233,125200.0
2013-08-15 15:00:00,16.0,16.02,15.97,16.02,47800.0,15.233,15.252,15.2044,15.252,47800.0
2013-08-15 15:30:00,15.99,16.01,15.94,15.96,60500.0,15.2235,15.2425,15.1759,15.1949,60500.0
2013-08-16 09:30:00,15.94,16.29,15.78,16.16,95500.0,15.1759,15.5091,15.0235,15.3853,95500.0
2013-08-16 10:00:00,16.14,16.43,16.11,16.23,87800.0,15.3663,15.6424,15.3377,15.452,87800.0
2013-08-16 10:30:00,16.25,16.58,16.21,16.52,63900.0,15.471,15.7852,15.4329,15.7281,63900.0
2013-08-16 11:00:00,16.57,16.58,16.44,16.55,33100.0,15.7757,15.7852,15.6519,15.7566,33100.0
2013-08-16 11:30:00,16.55,16.77,16.3,16.68,59300.0,15.7566,15.9661,15.5186,15.8804,59300.0
2013-08-16 12:00:00,16.71,16.71,16.51,16.51,22000.0,15.9089,15.9089,15.7185,15.7185,22000.0
2013-08-16 12:30:00,16.51,16.6,16.44,16.56,19200.0,15.7185,15.8042,15.6519,15.7661,19200.0
2013-08-16 13:00:00,16.56,16.56,16.45,16.52,14900.0,15.7661,15.7661,15.6614,15.7281,14900.0
2013-08-16 13:30:00,16.52,16.61,16.47,16.54,15100.0,15.7281,15.8137,15.6805,15.7471,15100.0
2013-08-16 14:00:00,16.51,16.66,16.51,16.6,20700.0,15.7185,15.8613,15.7185,15.8042,20700.0
2013-08-16 14:30:00,16.61,16.75,16.61,16.74,23300.0,15.8137,15.947,15.8137,15.9375,23300.0
2013-08-16 15:00:00,16.75,16.96,16.73,16.84,68100.0,15.947,16.147,15.928,16.0327,68100.0
2013-08-16 15:30:00,16.84,17.22,16.84,17.02,143900.0,16.0327,16.3945,16.0327,16.2041,143900.0
2013-08-19 09:30:00,17.07,17.1,16.71,16.92,60700.0,16.2517,16.2803,15.9089,16.1089,60700.0
2013-08-19 10:00:00,16.93,17.11,16.92,16.99,41800.0,16.1184,16.2898,16.1089,16.1755,41800.0
2013-08-19 10:30:00,16.99,17.04,16.98,17.04,32600.0,16.1755,16.2231,16.166,16.2231,32600.0
2013-08-19 11:00:00,17.04,17.05,16.98,17.02,19600.0,16.2231,16.2327,16.166,16.2041,19600.0
2013-08-19 11:30:00,17.01,17.05,16.99,17.0,22500.0,16.1946,16.2327,16.1755,16.185,22500.0
2013-08-19 12:00:00,17.0,17.05,16.98,16.99,42500.0,16.185,16.2327,16.166,16.1755,42500.0
2013-08-19 12:30:00,16.99,17.01,16.94,17.0,31600.0,16.1755,16.1946,16.1279,16.185,31600.0
2013-08-19 13:00:00,16.98,16.99,16.89,16.89,14300.0,16.166,16.1755,16.0803,16.0803,14300.0
2013-08-19 13:30:00,16.89,16.93,16.86,16.87,18800.0,16.0803,16.1184,16.0518,16.0613,18800.0
2013-08-19 14:00:00,16.87,16.92,16.82,16.85,30700.0,16.0613,16.1089,16.0137,16.0422,30700.0
2013-08-19 14:30:00,16.85,16.94,16.76,16.82,26000.0,16.0422,16.1279,15.9566,16.0137,26000.0
2013-08-19 15:00:00,16.82,16.85,16.61,16.78,47500.0,16.0137,16.0422,15.8137,15.9756,47500.0
2013-08-19 15:30:00,16.76,16.8,16.75,16.75,46500.0,15.9566,15.9946,15.947,15.947,46500.0
2013-08-20 09:30:00,16.65,17.16,16.17,17.13,99300.0,15.8518,16.3374,15.3948,16.3088,99300.0
2013-08-20 10:00:00,17.18,17.53,17.16,17.46,48000.0,16.3564,16.6896,16.3374,16.623,48000.0
2013-08-20 10:30:00,17.45,17.71,17.45,17.57,82800.0,16.6135,16.861,16.6135,16.7277,82800.0
2013-08-20 11:00:00,17.57,17.6,17.36,17.36,54000.0,16.7277,16.7563,16.5278,16.5278,54000.0
2013-08-20 11:30:00,17.36,17.52,17.33,17.47,23800.0,16.5278,16.6801,16.4992,16.6325,23800.0
2013-08-20 12:00:00,17.5,17.5,17.41,17.44,24800.0,16.6611,16.6611,16.5754,16.604,24800.0
2013-08-20 12:30:00,17.4,17.46,17.36,17.45,30600.0,16.5659,16.623,16.5278,16.6135,30600.0
2013-08-20 13:00:00,17.45,17.48,17.4,17.4,8800.0,16.6135,16.642,16.5659,16.5659,8800.0
2013-08-20 13:30:00,17.42,17.47,17.36,17.44,18700.0,16.5849,16.6325,16.5278,16.604,18700.0
2013-08-20 14:00:00,17.43,17.49,17.38,17.43,9100.0,16.5944,16.6516,16.5468,16.5944,9100.0
2013-08-20 14:30:00,17.43,17.45,17.33,17.42,21700.0,16.5944,16.6135,16.4992,16.5849,21700.0
2013-08-20 15:00:00,17.43,17.52,17.4,17.48,40200.0,16.5944,16.6801,16.5659,16.642,40200.0
2013-08-20 15:30:00,17.48,17.51,17.31,17.34,77800.0,16.642,16.6706,16.4802,16.5087,77800.0
2013-08-21 09:30:00,17.33,17.73,17.25,17.45,56300.0,16.4992,16.8801,16.4231,16.6135,56300.0
2013-08-21 10:00:00,17.45,17.57,17.34,17.47,15600.0,16.6135,16.7277,16.5087,16.6325,15600.0
2013-08-21 10:30:00,17.51,17.55,17.42,17.48,11700.0,16.6706,16.7087,16.5849,16.642,11700.0
2013-08-21 11:00:00,17.47,17.49,17.4,17.46,11800.0,16.6325,16.6516,16.5659,16.623,11800.0
2013-08-21 11:30:00,17.41,17.43,17.35,17.39,14000.0,16.5754,16.5944,16.5183,16.5564,14000.0
2013-08-21 12:00:00,17.39,17.39,17.3,17.37,13100.0,16.5564,16.5564,16.4707,16.5373,13100.0
2013-08-21 12:30:00,17.37,17.39,17.32,17.36,8100.0,16.5373,16.5564,16.4897,16.5278,8100.0
2013-08-21 13:00:00,17.33,17.42,17.32,17.37,9300.0,16.4992,16.5849,16.4897,16.5373,9300.0
2013-08-21 13:30:00,17.39,17.49,17.39,17.49,5100.0,16.5564,16.6516,16.5564,16.6516,5100.0
2013-08-21 14:00:00,17.45,17.49,17.3,17.47,25800.0,16.6135,16.6516,16.4707,16.6325,25800.0
2013-08-21 14:30:00,17.47,17.5,17.4,17.4,17500.0,16.6325,16.6611,16.5659,16.5659,17500.0
2013-08-21 15:00:00,17.41,17.42,17.35,17.37,14900.0,16.5754,16.5849,16.5183,16.5373,14900.0
2013-08-21 15:30:00,17.36,17.45,17.28,17.29,48000.0,16.5278,16.6135,16.4516,16.4611,48000.0
2013-08-22 09:30:00,17.49,17.65,17.4,17.5,43200.0,16.6516,16.8039,16.5659,16.6611,43200.0
2013-08-22 10:00:00,17.51,17.55,17.44,17.49,33800.0,16.6706,16.7087,16.604,16.6516,33800.0
2013-08-22 10:30:00,17.49,17.54,17.45,17.54,24300.0,16.6516,16.6992,16.6135,16.6992,24300.0
2013-08-22 11:00:00,17.5,17.61,17.49,17.5,13600.0,16.6611,16.7658,16.6516,16.6611,13600.0
2013-08-22 11:30:00,17.5,17.54,17.47,17.5,28200.0,16.6611,16.6992,16.6325,16.6611,28200.0
2013-08-22 12:00:00,17.5,17.58,17.47,17.51,25300.0,16.6611,16.7372,16.6325,16.6706,25300.0
2013-08-22 12:30:00,17.5,17.56,17.49,17.5,12500.0,16.6611,16.7182,16.6516,16.6611,12500.0
2013-08-22 13:00:00,17.5,17.53,17.49,17.51,20900.0,16.6611,16.6896,16.6516,16.6706,20900.0
2013-08-22 13:30:00,17.51,17.51,17.48,17.5,16200.0,16.6706,16.6706,16.642,16.6611,16200.0
2013-08-22 14:00:00,17.5,17.5,17.49,17.5,8900.0,16.6611,16.6611,16.6516,16.6611,8900.0
2013-08-22 14:30:00,17.5,17.58,17.49,17.58,11600.0,16.6611,16.7372,16.6516,16.7372,11600.0
2013-08-22 15:00:00,17.58,17.58,17.52,17.56,23700.0,16.7372,16.7372,16.6801,16.7182,23700.0
2013-08-22 15:30:00,17.56,17.58,17.46,17.48,78200.0,16.7182,16.7372,16.623,16.642,78200.0
2013-08-23 09:30:00,17.6,17.64,17.48,17.53,25200.0,16.7563,16.7944,16.642,16.6896,25200.0
2013-08-23 10:00:00,17.53,17.56,17.46,17.51,18100.0,16.6896,16.7182,16.623,16.6706,18100.0
2013-08-23 10:30:00,17.51,17.58,17.48,17.51,10200.0,16.6706,16.7372,16.642,16.6706,10200.0
2013-08-23 11:00:00,17.52,17.54,17.46,17.5,21900.0,16.6801,16.6992,16.623,16.6611,21900.0
2013-08-23 11:30:00,17.5,17.54,17.49,17.49,13800.0,16.6611,16.6992,16.6516,16.6516,13800.0
2013-08-23 12:00:00,17.49,17.52,17.48,17.52,16100.0,16.6516,16.6801,16.642,16.6801,16100.0
2013-08-23 12:30:00,17.51,17.57,17.5,17.56,10800.0,16.6706,16.7277,16.6611,16.7182,10800.0
2013-08-23 13:00:00,17.58,17.58,17.49,17.5,22800.0,16.7372,16.7372,16.6516,16.6611,22800.0
2013-08-23 13:30:00,17.51,17.52,17.48,17.49,12200.0,16.6706,16.6801,16.642,16.6516,12200.0
2013-08-23 14:00:00,17.49,17.53,17.48,17.53,21600.0,16.6516,16.6896,16.642,16.6896,21600.0
2013-08-23 14:30:00,17.53,17.61,17.49,17.53,39800.0,16.6896,16.7658,16.6516,16.6896,39800.0
2013-08-23 15:00:00,17.53,17.57,17.5,17.5,76000.0,16.6896,16.7277,16.6611,16.6611,76000.0
2013-08-23 15:30:00,17.5,17.54,17.45,17.46,94000.0,16.6611,16.6992,16.6135,16.623,94000.0
2013-08-26 09:30:00,17.49,17.5,17.34,17.39,22900.0,16.6516,16.6611,16.5087,16.5564,22900.0
2013-08-26 10:00:00,17.4,17.5,17.4,17.47,22800.0,16.5659,16.6611,16.5659,16.6325,22800.0
2013-08-26 10:30:00,17.47,17.5,17.45,17.47,34900.0,16.6325,16.6611,16.6135,16.6325,34900.0
2013-08-26 11:00:00,17.49,17.5,17.46,17.47,18900.0,16.6516,16.6611,16.623,16.6325,18900.0
2013-08-26 11:30:00,17.48,17.5,17.45,17.46,91300.0,16.642,16.6611,16.6135,16.623,91300.0
2013-08-26 12:00:00,17.45,17.8,17.45,17.57,225100.0,16.6135,16.9467,16.6135,16.7277,225100.0
2013-08-26 12:30:00,17.6,17.6,17.52,17.59,52900.0,16.7563,16.7563,16.6801,16.7468,52900.0
2013-08-26 13:00:00,17.6,17.66,17.53,17.64,27200.0,16.7563,16.8134,16.6896,16.7944,27200.0
2013-08-26 13:30:00,17.63,17.67,17.6,17.62,17900.0,16.7848,16.8229,16.7563,16.7753,17900.0
2013-08-26 14:00:00,17.64,17.71,17.6,17.66,20300.0,16.7944,16.861,16.7563,16.8134,20300.0
2013-08-26 14:30:00,17.66,17.84,17.62,17.72,47700.0,16.8134,16.9848,16.7753,16.8705,47700.0
2013-08-26 15:00:00,17.72,17.82,17.6,17.64,40700.0,16.8705,16.9657,16.7563,16.7944,40700.0
2013-08-26 15:30:00,17.67,17.82,17.66,17.79,123500.0,16.8229,16.9657,16.8134,16.9372,123500.0
2013-08-27 09:30:00,17.72,17.89,17.59,17.61,26900.0,16.8705,17.0324,16.7468,16.7658,26900.0
2013-08-27 10:00:00,17.61,17.77,17.54,17.55,50500.0,16.7658,16.9181,16.6992,16.7087,50500.0
2013-08-27 10:30:00,17.55,17.58,17.43,17.54,44100.0,16.7087,16.7372,16.5944,16.6992,44100.0
2013-08-27 11:00:00,17.53,17.58,17.46,17.58,10800.0,16.6896,16.7372,16.623,16.7372,10800.0
2013-08-27 11:30:00,17.58,17.65,17.51,17.54,24900.0,16.7372,16.8039,16.6706,16.6992,24900.0
2013-08-27 12:00:00,17.52,17.55,17.47,17.5,26600.0,16.6801,16.7087,16.6325,16.6611,26600.0
2013-08-27 12:30:00,17.5,17.52,17.44,17.45,17500.0,16.6611,16.6801,16.604,16.6135,17500.0
2013-08-27 13:00:00,17.46,17.5,17.43,17.49,10800.0,16.623,16.6611,16.5944,16.6516,10800.0
2013-08-27 13:30:00,17.49,17.62,17.49,17.5,24600.0,16.6516,16.7753,16.6516,16.6611,24600.0
2013-08-27 14:00:00,17.49,17.55,17.46,17.5,32900.0,16.6516,16.7087,16.623,16.6611,32900.0
2013-08-27 14:30:00,17.48,17.54,17.39,17.51,24100.0,16.642,16.6992,16.5564,16.6706,24100.0
2013-08-27 15:00:00,17.51,17.55,17.47,17.48,18400.0,16.6706,16.7087,16.6325,16.642,18400.0
2013-08-27 15:30:00,17.5,17.62,17.47,17.5,68100.0,16.6611,16.7753,16.6325,16.6611,68100.0
2013-08-28 09:30:00,17.5,17.6,17.38,17.38,24600.0,16.6611,16.7563,16.5468,16.5468,24600.0
2013-08-28 10:00:00,17.43,17.66,17.41,17.66,23000.0,16.5944,16.8134,16.5754,16.8134,23000.0
2013-08-28 10:30:00,17.64,17.7,17.58,17.68,95400.0,16.7944,16.8515,16.7372,16.8324,95400.0
2013-08-28 11:00:00,17.71,17.71,17.54,17.56,26400.0,16.861,16.861,16.6992,16.7182,26400.0
2013-08-28 11:30:00,17.56,17.61,17.53,17.55,24600.0,16.7182,16.7658,16.6896,16.7087,24600.0
2013-08-28 12:00:00,17.56,17.57,17.44,17.52,19700.0,16.7182,16.7277,16.604,16.6801,19700.0
2013-08-28 12:30:00,17.56,17.56,17.51,17.55,17200.0,16.7182,16.7182,16.6706,16.7087,17200.0
2013-08-28 13:00:00,17.55,17.61,17.52,17.59,18300.0,16.7087,16.7658,16.6801,16.7468,18300.0
2013-08-28 13:30:00,17.6,17.6,17.5,17.51,23400.0,16.7563,16.7563,16.6611,16.6706,23400.0
2013-08-28 14:00:00,17.51,17.54,17.43,17.45,42100.0,16.6706,16.6992,16.5944,16.6135,42100.0
2013-08-28 14:30:00,17.44,17.45,17.29,17.35,35100.0,16.604,16.6135,16.4611,16.5183,35100.0
2013-08-28 15:00:00,17.34,17.46,17.34,17.38,34900.0,16.5087,16.623,16.5087,16.5468,34900.0
2013-08-28 15:30:00,17.38,17.51,17.35,17.41,87700.0,16.5468,16.6706,16.5183,16.5754,87700.0
2013-08-29 09:30:00,17.45,17.45,17.35,17.36,49600.0,16.6135,16.6135,16.5183,16.5278,49600.0
2013-08-29 10:00:00,17.36,17.36,17.22,17.27,30100.0,16.5278,16.5278,16.3945,16.4421,30100.0
2013-08-29 10:30:00,17.23,17.25,17.09,17.14,40700.0,16.404,16.4231,16.2707,16.3183,40700.0
2013-08-29 11:00:00,17.14,17.33,17.14,17.31,29600.0,16.3183,16.4992,16.3183,16.4802,29600.0
2013-08-29 11:30:00,17.32,17.32,17.23,17.23,20900.0,16.4897,16.4897,16.404,16.404,20900.0
2013-08-29 12:00:00,17.23,17.29,17.16,17.17,48400.0,16.404,16.4611,16.3374,16.3469,48400.0
2013-08-29 12:30:00,17.18,17.27,17.14,17.2,48800.0,16.3564,16.4421,16.3183,16.3755,48800.0
2013-08-29 13:00:00,17.23,17.26,17.14,17.19,52500.0,16.404,16.4326,16.3183,16.3659,52500.0
2013-08-29 13:30:00,17.19,17.27,17.15,17.23,26300.0,16.3659,16.4421,16.3279,16.404,26300.0
2013-08-29 14:00:00,17.25,17.26,17.18,17.2,20000.0,16.4231,16.4326,16.3564,16.3755,20000.0
2013-08-29 14:30:00,17.2,17.21,17.16,17.17,20600.0,16.3755,16.385,16.3374,16.3469,20600.0
2013-08-29 15:00:00,17.16,17.24,17.15,17.2,28800.0,16.3374,16.4135,16.3279,16.3755,28800.0
2013-08-29 15:30:00,17.19,17.23,17.14,17.21,58700.0,16.3659,16.404,16.3183,16.385,58700.0
2013-08-30 09:30:00,17.14,17.14,16.43,16.78,114600.0,16.3183,16.3183,15.6424,15.9756,114600.0
2013-08-30 10:00:00,16.77,16.84,16.62,16.75,36700.0,15.9661,16.0327,15.8233,15.947,36700.0
2013-08-30 10:30:00,16.66,16.8,16.66,16.8,17800.0,15.8613,15.9946,15.8613,15.9946,17800.0
2013-08-30 11:00:00,16.79,16.84,16.56,16.67,31000.0,15.9851,16.0327,15.7661,15.8709,31000.0
2013-08-30 11:30:00,16.7,16.72,16.44,16.62,40600.0,15.8994,15.9185,15.6519,15.8233,40600.0
2013-08-30 12:00:00,16.62,16.91,16.62,16.9,32200.0,15.8233,16.0994,15.8233,16.0898,32200.0
2013-08-30 12:30:00,16.9,16.97,16.85,16.94,30800.0,16.0898,16.1565,16.0422,16.1279,30800.0
2013-08-30 13:00:00,16.92,16.99,16.69,16.92,26800.0,16.1089,16.1755,15.8899,16.1089,26800.0
2013-08-30 13:30:00,16.92,17.0,16.92,16.93,10300.0,16.1089,16.185,16.1089,16.1184,10300.0
2013-08-30 14:00:00,16.92,16.93,16.84,16.88,11600.0,16.1089,16.1184,16.0327,16.0708,11600.0
2013-08-30 14:30:00,16.88,16.93,16.75,16.92,43400.0,16.0708,16.1184,15.947,16.1089,43400.0
2013-08-30 15:00:00,16.91,16.92,16.78,16.89,28100.0,16.0994,16.1089,15.9756,16.0803,28100.0
2013-08-30 15:30:00,16.89,16.96,16.73,16.93,105000.0,16.0803,16.147,15.928,16.1184,105000.0
2013-09-03 09:30:00,17.02,17.42,17.02,17.22,31800.0,16.2041,16.5849,16.2041,16.3945,31800.0
2013-09-03 10:00:00,17.27,17.4,17.22,17.28,64600.0,16.4421,16.5659,16.3945,16.4516,64600.0
2013-09-03 10:30:00,17.27,17.39,17.13,17.36,56900.0,16.4421,16.5564,16.3088,16.5278,56900.0
2013-09-03 11:00:00,17.38,17.39,17.16,17.17,41100.0,16.5468,16.5564,16.3374,16.3469,41100.0
2013-09-03 11:30:00,17.2,17.37,17.2,17.29,17100.0,16.3755,16.5373,16.3755,16.4611,17100.0
2013-09-03 12:00:00,17.29,17.34,17.2,17.26,18800.0,16.4611,16.5087,16.3755,16.4326,18800.0
2013-09-03 12:30:00,17.26,17.26,17.21,17.21,17500.0,16.4326,16.4326,16.385,16.385,17500.0
2013-09-03 13:00:00,17.22,17.22,17.1,17.16,22100.0,16.3945,16.3945,16.2803,16.3374,22100.0
2013-09-03 13:30:00,17.19,17.2,17.13,17.13,9400.0,16.3659,16.3755,16.3088,16.3088,9400.0
2013-09-03 14:00:00,17.11,17.15,17.05,17.13,21200.0,16.2898,16.3279,16.2327,16.3088,21200.0
2013-09-03 14:30:00,17.14,17.14,17.07,17.13,22100.0,16.3183,16.3183,16.2517,16.3088,22100.0
2013-09-03 15:00:00,17.14,17.21,17.13,17.17,31300.0,16.3183,16.385,16.3088,16.3469,31300.0
2013-09-03 15:30:00,17.18,17.19,17.07,17.11,73100.0,16.3564,16.3659,16.2517,16.2898,73100.0
2013-09-04 09:30:00,16.8,16.8,15.92,15.96,200000.0,15.9946,15.9946,15.1568,15.1949,200000.0
2013-09-04 10:00:00,15.95,15.98,15.56,15.82,162700.0,15.1854,15.2139,14.8141,15.0616,162700.0
2013-09-04 10:30:00,15.82,15.95,15.62,15.86,190600.0,15.0616,15.1854,14.8712,15.0997,190600.0
2013-09-04 11:00:00,15.87,16.13,15.87,16.06,152700.0,15.1092,15.3568,15.1092,15.2901,152700.0
2013-09-04 11:30:00,16.05,16.2,16.02,16.16,166000.0,15.2806,15.4234,15.252,15.3853,166000.0
2013-09-04 12:00:00,16.18,16.43,16.09,16.2,122600.0,15.4044,15.6424,15.3187,15.4234,122600.0
2013-09-04 12:30:00,16.2,16.2,16.08,16.1,98000.0,15.4234,15.4234,15.3092,15.3282,98000.0
2013-09-04 13:00:00,16.1,16.13,15.98,16.05,170300.0,15.3282,15.3568,15.2139,15.2806,170300.0
2013-09-04 13:30:00,16.03,16.09,15.96,15.97,95100.0,15.2615,15.3187,15.1949,15.2044,95100.0
2013-09-04 14:00:00,15.97,16.08,15.95,15.97,98200.0,15.2044,15.3092,15.1854,15.2044,98200.0
2013-09-04 14:30:00,15.97,16.01,15.89,15.91,101100.0,15.2044,15.2425,15.1283,15.1473,101100.0
2013-09-04 15:00:00,15.91,15.92,15.75,15.79,140900.0,15.1473,15.1568,14.995,15.0331,140900.0
2013-09-04 15:30:00,15.79,15.87,15.77,15.8,402800.0,15.0331,15.1092,15.014,15.0426,402800.0
2013-09-05 09:30:00,15.55,15.75,15.52,15.74,1664000.0,14.8046,14.995,14.776,14.9854,1664000.0
2013-09-05 10:00:00,15.74,15.82,15.65,15.65,742500.0,14.9854,15.0616,14.8998,14.8998,742500.0
2013-09-05 10:30:00,15.65,15.65,15.43,15.62,685700.0,14.8998,14.8998,14.6903,14.8712,685700.0
2013-09-05 11:00:00,15.61,15.66,15.57,15.63,230100.0,14.8617,14.9093,14.8236,14.8807,230100.0
2013-09-05 11:30:00,15.63,15.64,15.52,15.52,273200.0,14.8807,14.8902,14.776,14.776,273200.0
2013-09-05 12:00:00,15.52,15.53,15.41,15.42,237000.0,14.776,14.7855,14.6713,14.6808,237000.0
2013-09-05 12:30:00,15.43,15.59,15.42,15.59,294300.0,14.6903,14.8426,14.6808,14.8426,294300.0
2013-09-05 13:00:00,15.58,15.64,15.5,15.56,172600.0,14.8331,14.8902,14.757,14.8141,172600.0
2013-09-05 13:30:00,15.56,15.57,15.41,15.43,302100.0,14.8141,14.8236,14.6713,14.6903,302100.0
2013-09-05 14:00:00,15.44,15.44,15.27,15.38,283900.0,14.6998,14.6998,14.538,14.6427,283900.0
2013-09-05 14:30:00,15.38,15.46,15.36,15.37,170900.0,14.6427,14.7189,14.6237,14.6332,170900.0
2013-09-05 15:00:00,15.37,15.37,15.27,15.31,312300.0,14.6332,14.6332,14.538,14.5761,312300.0
2013-09-05 15:30:00,15.3,15.39,15.28,15.33,607200.0,14.5665,14.6522,14.5475,14.5951,607200.0
2013-09-06 09:30:00,15.34,15.57,15.33,15.44,266800.0,14.6046,14.8236,14.5951,14.6998,266800.0
2013-09-06 10:00:00,15.43,15.48,15.26,15.48,104500.0,14.6903,14.7379,14.5285,14.7379,104500.0
2013-09-06 10:30:00,15.48,15.53,15.47,15.52,149300.0,14.7379,14.7855,14.7284,14.776,149300.0
2013-09-06 11:00:00,15.52,15.56,15.47,15.53,134000.0,14.776,14.8141,14.7284,14.7855,134000.0
2013-09-06 11:30:00,15.53,15.56,15.47,15.53,119100.0,14.7855,14.8141,14.7284,14.7855,119100.0
2013-09-06 12:00:00,15.55,15.58,15.51,15.55,65800.0,14.8046,14.8331,14.7665,14.8046,65800.0
2013-09-06 12:30:00,15.55,15.65,15.54,15.62,89100.0,14.8046,14.8998,14.795,14.8712,89100.0
2013-09-06 13:00:00,15.62,15.66,15.57,15.63,112200.0,14.8712,14.9093,14.8236,14.8807,112200.0
2013-09-06 13:30:00,15.62,15.71,15.61,15.7,84900.0,14.8712,14.9569,14.8617,14.9474,84900.0
2013-09-06 14:00:00,15.7,15.79,15.69,15.73,160100.0,14.9474,15.0331,14.9378,14.9759,160100.0
2013-09-06 14:30:00,15.73,15.87,15.73,15.77,159100.0,14.9759,15.1092,14.9759,15.014,159100.0
2013-09-06 15:00:00,15.77,15.8,15.68,15.74,90600.0,15.014,15.0426,14.9283,14.9854,90600.0
2013-09-06 15:30:00,15.74,15.75,15.53,15.7,251000.0,14.9854,14.995,14.7855,14.9474,251000.0
2013-09-09 09:30:00,15.76,15.88,15.63,15.74,103100.0,15.0045,15.1187,14.8807,14.9854,103100.0
2013-09-09 10:00:00,15.75,15.84,15.73,15.79,116900.0,14.995,15.0807,14.9759,15.0331,116900.0
2013-09-09 10:30:00,15.79,16.12,15.78,16.03,231800.0,15.0331,15.3472,15.0235,15.2615,231800.0
2013-09-09 11:00:00,16.03,16.08,15.99,16.0,151700.0,15.2615,15.3092,15.2235,15.233,151700.0
2013-09-09 11:30:00,15.99,16.03,15.9,15.98,67900.0,15.2235,15.2615,15.1378,15.2139,67900.0
2013-09-09 12:00:00,15.98,16.03,15.95,15.98,34700.0,15.2139,15.2615,15.1854,15.2139,34700.0
2013-09-09 12:30:00,15.98,15.98,15.9,15.95,56300.0,15.2139,15.2139,15.1378,15.1854,56300.0
2013-09-09 13:00:00,15.95,15.95,15.87,15.9,63000.0,15.1854,15.1854,15.1092,15.1378,63000.0
2013-09-09 13:30:00,15.9,15.95,15.85,15.93,40900.0,15.1378,15.1854,15.0902,15.1663,40900.0
2013-09-09 14:00:00,15.94,15.94,15.87,15.89,38100.0,15.1759,15.1759,15.1092,15.1283,38100.0
2013-09-09 14:30:00,15.88,15.92,15.88,15.91,37500.0,15.1187,15.1568,15.1187,15.1473,37500.0
2013-09-09 15:00:00,15.91,15.96,15.9,15.95,75900.0,15.1473,15.1949,15.1378,15.1854,75900.0
2013-09-09 15:30:00,15.95,15.98,15.94,15.94,139900.0,15.1854,15.2139,15.1759,15.1759,139900.0
2013-09-10 09:30:00,15.95,16.01,15.51,15.63,93300.0,15.1854,15.2425,14.7665,14.8807,93300.0
2013-09-10 10:00:00,15.64,15.75,15.64,15.75,43800.0,14.8902,14.995,14.8902,14.995,43800.0
2013-09-10 10:30:00,15.75,15.89,15.7,15.86,34900.0,14.995,15.1283,14.9474,15.0997,34900.0
2013-09-10 11:00:00,15.86,15.97,15.84,15.87,47200.0,15.0997,15.2044,15.0807,15.1092,47200.0
2013-09-10 11:30:00,15.89,15.95,15.86,15.89,24100.0,15.1283,15.1854,15.0997,15.1283,24100.0
2013-09-10 12:00:00,15.88,15.95,15.88,15.93,27400.0,15.1187,15.1854,15.1187,15.1663,27400.0
2013-09-10 12:30:00,15.92,15.96,15.92,15.96,34700.0,15.1568,15.1949,15.1568,15.1949,34700.0
2013-09-10 13:00:00,15.94,15.96,15.88,15.9,37800.0,15.1759,15.1949,15.1187,15.1378,37800.0
2013-09-10 13:30:00,15.91,15.96,15.89,15.95,16300.0,15.1473,15.1949,15.1283,15.1854,16300.0
2013-09-10 14:00:00,15.95,15.99,15.93,15.98,33900.0,15.1854,15.2235,15.1663,15.2139,33900.0
2013-09-10 14:30:00,15.97,15.99,15.91,15.94,57000.0,15.2044,15.2235,15.1473,15.1759,57000.0
2013-09-10 15:00:00,15.94,15.96,15.92,15.95,32100.0,15.1759,15.1949,15.1568,15.1854,32100.0
2013-09-10 15:30:00,15.95,15.99,15.9,15.99,113500.0,15.1854,15.2235,15.1378,15.2235,113500.0
2013-09-11 09:30:00,15.93,15.99,15.81,15.87,34000.0,15.1663,15.2235,15.0521,15.1092,34000.0
2013-09-11 10:00:00,15.86,15.95,15.78,15.85,26000.0,15.0997,15.1854,15.0235,15.0902,26000.0
2013-09-11 10:30:00,15.85,15.94,15.83,15.86,26900.0,15.0902,15.1759,15.0711,15.0997,26900.0
2013-09-11 11:00:00,15.88,15.98,15.87,15.96,22400.0,15.1187,15.2139,15.1092,15.1949,22400.0
2013-09-11 11:30:00,15.96,15.98,15.95,15.98,24800.0,15.1949,15.2139,15.1854,15.2139,24800.0
2013-09-11 12:00:00,15.97,15.99,15.95,15.98,27400.0,15.2044,15.2235,15.1854,15.2139,27400.0
2013-09-11 12:30:00,15.98,16.02,15.98,16.02,37400.0,15.2139,15.252,15.2139,15.252,37400.0
2013-09-11 13:00:00,16.01,16.02,15.99,16.0,29400.0,15.2425,15.252,15.2235,15.233,29400.0
2013-09-11 13:30:00,16.0,16.09,15.99,16.08,59600.0,15.233,15.3187,15.2235,15.3092,59600.0
2013-09-11 14:00:00,16.07,16.1,15.99,16.01,34300.0,15.2996,15.3282,15.2235,15.2425,34300.0
2013-09-11 14:30:00,16.02,16.22,16.02,16.21,73700.0,15.252,15.4424,15.252,15.4329,73700.0
2013-09-11 15:00:00,16.2,16.44,16.18,16.39,229500.0,15.4234,15.6519,15.4044,15.6043,229500.0
2013-09-11 15:30:00,16.39,16.43,16.28,16.3,215700.0,15.6043,15.6424,15.4996,15.5186,215700.0
2013-09-12 09:30:00,16.3,16.58,16.27,16.53,103500.0,15.5186,15.7852,15.49,15.7376,103500.0
2013-09-12 10:00:00,16.54,16.6,16.42,16.6,124200.0,15.7471,15.8042,15.6329,15.8042,124200.0
2013-09-12 10:30:00,16.6,16.65,16.38,16.4,150400.0,15.8042,15.8518,15.5948,15.6138,150400.0
2013-09-12 11:00:00,16.4,16.41,16.21,16.32,97200.0,15.6138,15.6233,15.4329,15.5376,97200.0
2013-09-12 11:30:00,16.31,16.56,16.31,16.52,59100.0,15.5281,15.7661,15.5281,15.7281,59100.0
2013-09-12 12:00:00,16.52,16.6,16.4,16.54,56400.0,15.7281,15.8042,15.6138,15.7471,56400.0
2013-09-12 12:30:00,16.55,16.73,16.53,16.62,79900.0,15.7566,15.928,15.7376,15.8233,79900.0
2013-09-12 13:00:00,16.63,16.83,16.58,16.6,108200.0,15.8328,16.0232,15.7852,15.8042,108200.0
2013-09-12 13:30:00,16.6,16.62,16.48,16.59,61200.0,15.8042,15.8233,15.69,15.7947,61200.0
2013-09-12 14:00:00,16.58,16.6,16.39,16.45,158900.0,15.7852,15.8042,15.6043,15.6614,158900.0
2013-09-12 14:30:00,16.45,16.65,16.35,16.65,75500.0,15.6614,15.8518,15.5662,15.8518,75500.0
2013-09-12 15:00:00,16.66,16.72,16.59,16.68,116800.0,15.8613,15.9185,15.7947,15.8804,116800.0
2013-09-12 15:30:00,16.68,16.7,16.58,16.7,198500.0,15.8804,15.8994,15.7852,15.8994,198500.0
2013-09-13 09:30:00,16.68,16.89,16.57,16.72,70300.0,15.8804,16.0803,15.7757,15.9185,70300.0
2013-09-13 10:00:00,16.71,16.76,16.54,16.73,121500.0,15.9089,15.9566,15.7471,15.928,121500.0
2013-09-13 10:30:00,16.74,17.06,16.71,17.0,157000.0,15.9375,16.2422,15.9089,16.185,157000.0
2013-09-13 11:00:00,16.98,17.07,16.97,17.02,72800.0,16.166,16.2517,16.1565,16.2041,72800.0
2013-09-13 11:30:00,17.0,17.01,16.93,16.99,32800.0,16.185,16.1946,16.1184,16.1755,32800.0
2013-09-13 12:00:00,16.99,17.04,16.99,17.02,42200.0,16.1755,16.2231,16.1755,16.2041,42200.0
2013-09-13 12:30:00,17.02,17.04,17.0,17.0,19000.0,16.2041,16.2231,16.185,16.185,19000.0
2013-09-13 13:00:00,17.01,17.04,16.96,16.97,28100.0,16.1946,16.2231,16.147,16.1565,28100.0
2013-09-13 13:30:00,16.97,17.04,16.97,17.03,24600.0,16.1565,16.2231,16.1565,16.2136,24600.0
2013-09-13 14:00:00,17.04,17.09,16.98,16.99,64600.0,16.2231,16.2707,16.166,16.1755,64600.0
2013-09-13 14:30:00,16.99,17.03,16.94,16.98,34200.0,16.1755,16.2136,16.1279,16.166,34200.0
2013-09-13 15:00:00,16.97,16.99,16.84,16.84,73200.0,16.1565,16.1755,16.0327,16.0327,73200.0
2013-09-13 15:30:00,16.84,16.93,16.84,16.91,108600.0,16.0327,16.1184,16.0327,16.0994,108600.0
2013-09-16 09:30:00,17.0,17.08,16.55,16.81,73500.0,16.185,16.2612,15.7566,16.0042,73500.0
2013-09-16 10:00:00,16.78,16.79,16.43,16.46,78600.0,15.9756,15.9851,15.6424,15.6709,78600.0
2013-09-16 10:30:00,16.42,16.44,16.32,16.36,55800.0,15.6329,15.6519,15.5376,15.5757,55800.0
2013-09-16 11:00:00,16.35,16.5,16.22,16.4,58500.0,15.5662,15.709,15.4424,15.6138,58500.0
2013-09-16 11:30:00,16.41,16.6,16.38,16.6,39200.0,15.6233,15.8042,15.5948,15.8042,39200.0
2013-09-16 12:00:00,16.6,16.64,16.56,16.57,18500.0,15.8042,15.8423,15.7661,15.7757,18500.0
2013-09-16 12:30:00,16.56,16.6,16.56,16.6,7900.0,15.7661,15.8042,15.7661,15.8042,7900.0
2013-09-16 13:00:00,16.59,16.6,16.57,16.58,7800.0,15.7947,15.8042,15.7757,15.7852,7800.0
2013-09-16 13:30:00,16.58,16.63,16.52,16.57,19700.0,15.7852,15.8328,15.7281,15.7757,19700.0
2013-09-16 14:00:00,16.57,16.57,16.44,16.52,53100.0,15.7757,15.7757,15.6519,15.7281,53100.0
2013-09-16 14:30:00,16.51,16.53,16.45,16.53,25000.0,15.7185,15.7376,15.6614,15.7376,25000.0
2013-09-16 15:00:00,16.53,16.56,16.5,16.56,32600.0,15.7376,15.7661,15.709,15.7661,32600.0
2013-09-16 15:30:00,16.55,16.63,16.55,16.58,62900.0,15.7566,15.8328,15.7566,15.7852,62900.0
2013-09-17 09:30:00,16.64,16.68,16.42,16.44,37300.0,15.8423,15.8804,15.6329,15.6519,37300.0
2013-09-17 10:00:00,16.45,16.68,16.45,16.68,45300.0,15.6614,15.8804,15.6614,15.8804,45300.0
2013-09-17 10:30:00,16.69,16.91,16.69,16.91,62100.0,15.8899,16.0994,15.8899,16.0994,62100.0
2013-09-17 11:00:00,16.92,16.99,16.78,16.86,94800.0,16.1089,16.1755,15.9756,16.0518,94800.0
2013-09-17 11:30:00,16.88,16.94,16.83,16.87,25300.0,16.0708,16.1279,16.0232,16.0613,25300.0
2013-09-17 12:00:00,16.88,16.93,16.83,16.84,45000.0,16.0708,16.1184,16.0232,16.0327,45000.0
2013-09-17 12:30:00,16.82,16.91,16.77,16.88,25800.0,16.0137,16.0994,15.9661,16.0708,25800.0
2013-09-17 13:00:00,16.88,16.97,16.88,16.95,12900.0,16.0708,16.1565,16.0708,16.1374,12900.0
2013-09-17 13:30:00,16.95,17.05,16.93,16.99,49800.0,16.1374,16.2327,16.1184,16.1755,49800.0
2013-09-17 14:00:00,17.01,17.02,16.95,16.99,34900.0,16.1946,16.2041,16.1374,16.1755,34900.0
2013-09-17 14:30:00,17.0,17.01,16.95,16.97,15400.0,16.185,16.1946,16.1374,16.1565,15400.0
2013-09-17 15:00:00,16.97,17.01,16.91,16.98,45600.0,16.1565,16.1946,16.0994,16.166,45600.0
2013-09-17 15:30:00,16.98,16.98,16.9,16.94,61800.0,16.166,16.166,16.0898,16.1279,61800.0
2013-09-18 09:30:00,16.99,17.02,16.82,16.85,59400.0,16.1755,16.2041,16.0137,16.0422,59400.0
2013-09-18 10:00:00,16.86,16.89,16.7,16.71,16500.0,16.0518,16.0803,15.8994,15.9089,16500.0
2013-09-18 10:30:00,16.71,16.8,16.59,16.8,53600.0,15.9089,15.9946,15.7947,15.9946,53600.0
2013-09-18 11:00:00,16.8,16.88,16.74,16.87,25200.0,15.9946,16.0708,15.9375,16.0613,25200.0
2013-09-18 11:30:00,16.88,16.88,16.68,16.81,24400.0,16.0708,16.0708,15.8804,16.0042,24400.0
2013-09-18 12:00:00,16.81,16.82,16.7,16.75,28300.0,16.0042,16.0137,15.8994,15.947,28300.0
2013-09-18 12:30:00,16.74,16.86,16.67,16.8,48400.0,15.9375,16.0518,15.8709,15.9946,48400.0
2013-09-18 13:00:00,16.8,16.93,16.79,16.92,21600.0,15.9946,16.1184,15.9851,16.1089,21600.0
2013-09-18 13:30:00,16.91,16.91,16.84,16.85,15400.0,16.0994,16.0994,16.0327,16.0422,15400.0
2013-09-18 14:00:00,16.86,17.1,16.86,17.05,58800.0,16.0518,16.2803,16.0518,16.2327,58800.0
2013-09-18 14:30:00,17.04,17.07,16.96,17.01,32300.0,16.2231,16.2517,16.147,16.1946,32300.0
2013-09-18 15:00:00,17.01,17.02,16.93,16.93,45100.0,16.1946,16.2041,16.1184,16.1184,45100.0
2013-09-18 15:30:00,16.95,16.98,16.87,16.93,63900.0,16.1374,16.166,16.0613,16.1184,63900.0
2013-09-19 09:30:00,16.82,17.09,16.43,16.51,122800.0,16.0137,16.2707,15.6424,15.7185,122800.0
2013-09-19 10:00:00,16.52,16.52,16.22,16.31,102300.0,15.7281,15.7281,15.4424,15.5281,102300.0
2013-09-19 10:30:00,16.3,16.3,16.11,16.17,76300.0,15.5186,15.5186,15.3377,15.3948,76300.0
2013-09-19 11:00:00,16.17,16.35,16.12,16.27,69300.0,15.3948,15.5662,15.3472,15.49,69300.0
2013-09-19 11:30:00,16.27,16.33,16.22,16.32,42000.0,15.49,15.5472,15.4424,15.5376,42000.0
2013-09-19 12:00:00,16.32,16.43,16.24,16.27,46500.0,15.5376,15.6424,15.4615,15.49,46500.0
2013-09-19 12:30:00,16.27,16.35,16.23,16.33,25900.0,15.49,15.5662,15.452,15.5472,25900.0
2013-09-19 13:00:00,16.35,16.35,16.25,16.27,20200.0,15.5662,15.5662,15.471,15.49,20200.0
2013-09-19 13:30:00,16.27,16.29,16.22,16.29,52200.0,15.49,15.5091,15.4424,15.5091,52200.0
2013-09-19 14:00:00,16.29,16.35,16.27,16.32,33100.0,15.5091,15.5662,15.49,15.5376,33100.0
2013-09-19 14:30:00,16.32,16.37,16.23,16.35,30000.0,15.5376,15.5852,15.452,15.5662,30000.0
2013-09-19 15:00:00,16.36,16.53,16.35,16.49,59400.0,15.5757,15.7376,15.5662,15.6995,59400.0
2013-09-19 15:30:00,16.49,16.57,16.46,16.56,96900.0,15.6995,15.7757,15.6709,15.7661,96900.0
2013-09-20 09:30:00,16.82,16.83,16.58,16.75,151400.0,16.0137,16.0232,15.7852,15.947,151400.0
2013-09-20 10:00:00,16.74,16.78,16.68,16.74,40100.0,15.9375,15.9756,15.8804,15.9375,40100.0
2013-09-20 10:30:00,16.74,16.82,16.72,16.8,37600.0,15.9375,16.0137,15.9185,15.9946,37600.0
2013-09-20 11:00:00,16.8,16.92,16.8,16.85,39000.0,15.9946,16.1089,15.9946,16.0422,39000.0
2013-09-20 11:30:00,16.85,16.85,16.72,16.72,31500.0,16.0422,16.0422,15.9185,15.9185,31500.0
2013-09-20 12:00:00,16.71,16.72,16.6,16.69,39500.0,15.9089,15.9185,15.8042,15.8899,39500.0
2013-09-20 12:30:00,16.7,16.7,16.63,16.65,35200.0,15.8994,15.8994,15.8328,15.8518,35200.0
2013-09-20 13:00:00,16.66,16.78,16.65,16.78,28800.0,15.8613,15.9756,15.8518,15.9756,28800.0
2013-09-20 13:30:00,16.78,16.79,16.71,16.76,32200.0,15.9756,15.9851,15.9089,15.9566,32200.0
2013-09-20 14:00:00,16.77,16.84,16.76,16.8,48300.0,15.9661,16.0327,15.9566,15.9946,48300.0
2013-09-20 14:30:00,16.8,16.85,16.78,16.81,54500.0,15.9946,16.0422,15.9756,16.0042,54500.0
2013-09-20 15:00:00,16.82,16.88,16.72,16.74,78800.0,16.0137,16.0708,15.9185,15.9375,78800.0
2013-09-20 15:30:00,16.74,16.74,16.3,16.52,521500.0,15.9375,15.9375,15.5186,15.7281,521500.0
2013-09-23 09:30:00,16.6,16.7,16.46,16.57,73500.0,15.8042,15.8994,15.6709,15.7757,73500.0
2013-09-23 10:00:00,16.57,16.64,16.52,16.55,41600.0,15.7757,15.8423,15.7281,15.7566,41600.0
2013-09-23 10:30:00,16.55,16.69,16.55,16.57,42800.0,15.7566,15.8899,15.7566,15.7757,42800.0
2013-09-23 11:00:00,16.58,16.66,16.57,16.65,59100.0,15.7852,15.8613,15.7757,15.8518,59100.0
2013-09-23 11:30:00,16.66,16.69,16.6,16.66,47100.0,15.8613,15.8899,15.8042,15.8613,47100.0
2013-09-23 12:00:00,16.67,16.72,16.65,16.68,39600.0,15.8709,15.9185,15.8518,15.8804,39600.0
2013-09-23 12:30:00,16.66,16.71,16.64,16.68,31400.0,15.8613,15.9089,15.8423,15.8804,31400.0
2013-09-23 13:00:00,16.68,16.7,16.64,16.68,37500.0,15.8804,15.8994,15.8423,15.8804,37500.0
2013-09-23 13:30:00,16.68,16.83,16.65,16.82,28400.0,15.8804,16.0232,15.8518,16.0137,28400.0
2013-09-23 14:00:00,16.82,16.88,16.79,16.88,54500.0,16.0137,16.0708,15.9851,16.0708,54500.0
2013-09-23 14:30:00,16.86,16.94,16.85,16.93,32600.0,16.0518,16.1279,16.0422,16.1184,32600.0
2013-09-23 15:00:00,16.92,16.93,16.82,16.85,40500.0,16.1089,16.1184,16.0137,16.0422,40500.0
2013-09-23 15:30:00,16.86,16.97,16.85,16.93,67600.0,16.0518,16.1565,16.0422,16.1184,67600.0
2013-09-24 09:30:00,16.98,16.99,16.77,16.77,31000.0,16.166,16.1755,15.9661,15.9661,31000.0
2013-09-24 10:00:00,16.77,16.87,16.71,16.87,27800.0,15.9661,16.0613,15.9089,16.0613,27800.0
2013-09-24 10:30:00,16.87,17.0,16.84,16.94,74400.0,16.0613,16.185,16.0327,16.1279,74400.0
2013-09-24 11:00:00,16.93,17.0,16.89,16.92,33900.0,16.1184,16.185,16.0803,16.1089,33900.0
2013-09-24 11:30:00,16.93,17.0,16.93,16.99,64800.0,16.1184,16.185,16.1184,16.1755,64800.0
2013-09-24 12:00:00,17.0,17.16,16.99,17.15,111900.0,16.185,16.3374,16.1755,16.3279,111900.0
2013-09-24 12:30:00,17.14,17.23,17.12,17.17,47000.0,16.3183,16.404,16.2993,16.3469,47000.0
2013-09-24 13:00:00,17.18,17.21,17.15,17.19,39500.0,16.3564,16.385,16.3279,16.3659,39500.0
2013-09-24 13:30:00,17.18,17.23,17.14,17.19,49000.0,16.3564,16.404,16.3183,16.3659,49000.0
2013-09-24 14:00:00,17.19,17.21,17.14,17.19,61100.0,16.3659,16.385,16.3183,16.3659,61100.0
2013-09-24 14:30:00,17.18,17.2,17.14,17.15,49100.0,16.3564,16.3755,16.3183,16.3279,49100.0
2013-09-24 15:00:00,17.16,17.19,17.03,17.03,105500.0,16.3374,16.3659,16.2136,16.2136,105500.0
2013-09-24 15:30:00,17.03,17.04,16.85,16.93,181700.0,16.2136,16.2231,16.0422,16.1184,181700.0
2013-09-25 09:30:00,16.96,17.06,16.86,16.98,79800.0,16.147,16.2422,16.0518,16.166,79800.0
2013-09-25 10:00:00,16.99,17.0,16.88,16.89,52600.0,16.1755,16.185,16.0708,16.0803,52600.0
2013-09-25 10:30:00,16.89,16.94,16.82,16.85,62400.0,16.0803,16.1279,16.0137,16.0422,62400.0
2013-09-25 11:00:00,16.85,16.94,16.85,16.87,45600.0,16.0422,16.1279,16.0422,16.0613,45600.0
2013-09-25 11:30:00,16.86,16.94,16.86,16.92,33100.0,16.0518,16.1279,16.0518,16.1089,33100.0
2013-09-25 12:00:00,16.94,16.94,16.9,16.94,35500.0,16.1279,16.1279,16.0898,16.1279,35500.0
2013-09-25 12:30:00,16.93,16.95,16.9,16.93,32600.0,16.1184,16.1374,16.0898,16.1184,32600.0
2013-09-25 13:00:00,16.94,16.95,16.92,16.94,35700.0,16.1279,16.1374,16.1089,16.1279,35700.0
2013-09-25 13:30:00,16.93,16.95,16.88,16.91,78600.0,16.1184,16.1374,16.0708,16.0994,78600.0
2013-09-25 14:00:00,16.91,17.0,16.86,16.96,40600.0,16.0994,16.185,16.0518,16.147,40600.0
2013-09-25 14:30:00,16.97,17.04,16.96,16.99,69300.0,16.1565,16.2231,16.147,16.1755,69300.0
2013-09-25 15:00:00,17.0,17.01,16.91,16.93,67500.0,16.185,16.1946,16.0994,16.1184,67500.0
2013-09-25 15:30:00,16.93,16.97,16.92,16.93,224500.0,16.1184,16.1565,16.1089,16.1184,224500.0
2013-09-26 09:30:00,17.0,17.0,16.9,16.92,40700.0,16.185,16.185,16.0898,16.1089,40700.0
2013-09-26 10:00:00,16.94,16.94,16.67,16.67,32100.0,16.1279,16.1279,15.8709,15.8709,32100.0
2013-09-26 10:30:00,16.68,16.73,16.5,16.69,78000.0,15.8804,15.928,15.709,15.8899,78000.0
2013-09-26 11:00:00,16.69,16.8,16.63,16.8,42000.0,15.8899,15.9946,15.8328,15.9946,42000.0
2013-09-26 11:30:00,16.8,16.91,16.79,16.91,24500.0,15.9946,16.0994,15.9851,16.0994,24500.0
2013-09-26 12:00:00,16.91,16.95,16.86,16.86,35000.0,16.0994,16.1374,16.0518,16.0518,35000.0
2013-09-26 12:30:00,16.86,16.88,16.75,16.79,33500.0,16.0518,16.0708,15.947,15.9851,33500.0
2013-09-26 13:00:00,16.8,16.83,16.8,16.82,23800.0,15.9946,16.0232,15.9946,16.0137,23800.0
2013-09-26 13:30:00,16.83,16.85,16.8,16.83,27300.0,16.0232,16.0422,15.9946,16.0232,27300.0
2013-09-26 14:00:00,16.83,16.83,16.7,16.71,33500.0,16.0232,16.0232,15.8994,15.9089,33500.0
2013-09-26 14:30:00,16.71,16.78,16.67,16.76,36300.0,15.9089,15.9756,15.8709,15.9566,36300.0
2013-09-26 15:00:00,16.76,16.83,16.76,16.82,27900.0,15.9566,16.0232,15.9566,16.0137,27900.0
2013-09-26 15:30:00,16.82,16.84,16.76,16.81,79500.0,16.0137,16.0327,15.9566,16.0042,79500.0
2013-09-27 09:30:00,16.75,16.86,16.7,16.84,18100.0,15.947,16.0518,15.8994,16.0327,18100.0
2013-09-27 10:00:00,16.83,16.86,16.76,16.83,14100.0,16.0232,16.0518,15.9566,16.0232,14100.0
2013-09-27 10:30:00,16.83,16.9,16.79,16.85,18900.0,16.0232,16.0898,15.9851,16.0422,18900.0
2013-09-27 11:00:00,16.84,16.85,16.76,16.82,13300.0,16.0327,16.0422,15.9566,16.0137,13300.0
2013-09-27 11:30:00,16.83,16.83,16.73,16.8,16300.0,16.0232,16.0232,15.928,15.9946,16300.0
2013-09-27 12:00:00,16.8,16.84,16.76,16.84,25700.0,15.9946,16.0327,15.9566,16.0327,25700.0
2013-09-27 12:30:00,16.84,16.89,16.8,16.84,24200.0,16.0327,16.0803,15.9946,16.0327,24200.0
2013-09-27 13:00:00,16.85,16.85,16.76,16.77,15300.0,16.0422,16.0422,15.9566,15.9661,15300.0
2013-09-27 13:30:00,16.77,16.8,16.74,16.74,15500.0,15.9661,15.9946,15.9375,15.9375,15500.0
2013-09-27 14:00:00,16.73,16.77,16.73,16.76,15600.0,15.928,15.9661,15.928,15.9566,15600.0
2013-09-27 14:30:00,16.77,16.77,16.71,16.71,18600.0,15.9661,15.9661,15.9089,15.9089,18600.0
2013-09-27 15:00:00,16.71,16.72,16.68,16.72,33600.0,15.9089,15.9185,15.8804,15.9185,33600.0
2013-09-27 15:30:00,16.72,16.79,16.69,16.72,113200.0,15.9185,15.9851,15.8899,15.9185,113200.0
2013-09-30 09:30:00,16.6,16.7,16.36,16.53,31300.0,15.8042,15.8994,15.5757,15.7376,31300.0
2013-09-30 10:00:00,16.53,16.53,16.22,16.23,70500.0,15.7376,15.7376,15.4424,15.452,70500.0
2013-09-30 10:30:00,16.22,16.36,16.22,16.27,44400.0,15.4424,15.5757,15.4424,15.49,44400.0
2013-09-30 11:00:00,16.27,16.35,16.23,16.27,63400.0,15.49,15.5662,15.452,15.49,63400.0
2013-09-30 11:30:00,16.27,16.27,16.06,16.19,80400.0,15.49,15.49,15.2901,15.4139,80400.0
2013-09-30 12:00:00,16.2,16.25,16.16,16.25,26300.0,15.4234,15.471,15.3853,15.471,26300.0
2013-09-30 12:30:00,16.25,16.32,16.24,16.27,35000.0,15.471,15.5376,15.4615,15.49,35000.0
2013-09-30 13:00:00,16.27,16.4,16.27,16.36,51100.0,15.49,15.6138,15.49,15.5757,51100.0
2013-09-30 13:30:00,16.36,16.43,16.33,16.38,34700.0,15.5757,15.6424,15.5472,15.5948,34700.0
2013-09-30 14:00:00,16.39,16.44,16.34,16.39,33300.0,15.6043,15.6519,15.5567,15.6043,33300.0
2013-09-30 14:30:00,16.38,16.47,16.38,16.43,29400.0,15.5948,15.6805,15.5948,15.6424,29400.0
2013-09-30 15:00:00,16.42,16.42,16.32,16.39,89600.0,15.6329,15.6329,15.5376,15.6043,89600.0
2013-09-30 15:30:00,16.38,16.39,16.28,16.33,256600.0,15.5948,15.6043,15.4996,15.5472,256600.0
2013-10-01 09:30:00,16.36,16.95,16.36,16.91,74900.0,15.5757,16.1374,15.5757,16.0994,74900.0
2013-10-01 10:00:00,16.9,16.93,16.81,16.82,59800.0,16.0898,16.1184,16.0042,16.0137,59800.0
2013-10-01 10:30:00,16.84,16.98,16.84,16.98,33700.0,16.0327,16.166,16.0327,16.166,33700.0
2013-10-01 11:00:00,16.98,17.01,16.9,16.93,83800.0,16.166,16.1946,16.0898,16.1184,83800.0
2013-10-01 11:30:00,16.94,16.94,16.77,16.85,52700.0,16.1279,16.1279,15.9661,16.0422,52700.0
2013-10-01 12:00:00,16.85,16.9,16.77,16.9,19400.0,16.0422,16.0898,15.9661,16.0898,19400.0
2013-10-01 12:30:00,16.91,16.94,16.88,16.91,27100.0,16.0994,16.1279,16.0708,16.0994,27100.0
2013-10-01 13:00:00,16.91,16.91,16.81,16.82,29300.0,16.0994,16.0994,16.0042,16.0137,29300.0
2013-10-01 13:30:00,16.81,16.85,16.78,16.79,22800.0,16.0042,16.0422,15.9756,15.9851,22800.0
2013-10-01 14:00:00,16.79,16.8,16.63,16.69,47000.0,15.9851,15.9946,15.8328,15.8899,47000.0
2013-10-01 14:30:00,16.7,16.75,16.66,16.72,21400.0,15.8994,15.947,15.8613,15.9185,21400.0
2013-10-01 15:00:00,16.71,16.79,16.69,16.79,25100.0,15.9089,15.9851,15.8899,15.9851,25100.0
2013-10-01 15:30:00,16.79,16.85,16.77,16.84,76100.0,15.9851,16.0422,15.9661,16.0327,76100.0
2013-10-02 09:30:00,16.76,16.86,16.46,16.56,59600.0,15.9566,16.0518,15.6709,15.7661,59600.0
2013-10-02 10:00:00,16.59,16.59,16.38,16.47,40300.0,15.7947,15.7947,15.5948,15.6805,40300.0
2013-10-02 10:30:00,16.45,16.63,16.42,16.6,44800.0,15.6614,15.8328,15.6329,15.8042,44800.0
2013-10-02 11:00:00,16.59,16.75,16.58,16.6,32500.0,15.7947,15.947,15.7852,15.8042,32500.0
2013-10-02 11:30:00,16.58,16.69,16.56,16.69,26200.0,15.7852,15.8899,15.7661,15.8899,26200.0
2013-10-02 12:00:00,16.67,16.67,16.54,16.54,21500.0,15.8709,15.8709,15.7471,15.7471,21500.0
2013-10-02 12:30:00,16.54,16.67,16.54,16.59,44200.0,15.7471,15.8709,15.7471,15.7947,44200.0
2013-10-02 13:00:00,16.59,16.66,16.55,16.63,39500.0,15.7947,15.8613,15.7566,15.8328,39500.0
2013-10-02 13:30:00,16.64,16.66,16.55,16.59,27400.0,15.8423,15.8613,15.7566,15.7947,27400.0
2013-10-02 14:00:00,16.59,16.61,16.51,16.51,39000.0,15.7947,15.8137,15.7185,15.7185,39000.0
2013-10-02 14:30:00,16.52,16.53,16.4,16.43,34900.0,15.7281,15.7376,15.6138,15.6424,34900.0
2013-10-02 15:00:00,16.43,16.44,16.39,16.41,53300.0,15.6424,15.6519,15.6043,15.6233,53300.0
2013-10-02 15:30:00,16.4,16.54,16.4,16.53,115600.0,15.6138,15.7471,15.6138,15.7376,115600.0
2013-10-03 09:30:00,16.6,16.6,16.26,16.4,49000.0,15.8042,15.8042,15.4805,15.6138,49000.0
2013-10-03 10:00:00,16.41,16.42,16.26,16.29,40100.0,15.6233,15.6329,15.4805,15.5091,40100.0
2013-10-03 10:30:00,16.29,16.29,16.06,16.24,68800.0,15.5091,15.5091,15.2901,15.4615,68800.0
2013-10-03 11:00:00,16.23,16.29,16.19,16.19,41700.0,15.452,15.5091,15.4139,15.4139,41700.0
2013-10-03 11:30:00,16.19,16.21,16.09,16.11,31700.0,15.4139,15.4329,15.3187,15.3377,31700.0
2013-10-03 12:00:00,16.1,16.18,16.05,16.14,32900.0,15.3282,15.4044,15.2806,15.3663,32900.0
2013-10-03 12:30:00,16.14,16.24,16.14,16.17,36100.0,15.3663,15.4615,15.3663,15.3948,36100.0
2013-10-03 13:00:00,16.17,16.25,16.07,16.24,25200.0,15.3948,15.471,15.2996,15.4615,25200.0
2013-10-03 13:30:00,16.26,16.3,16.23,16.3,19500.0,15.4805,15.5186,15.452,15.5186,19500.0
2013-10-03 14:00:00,16.29,16.34,16.17,16.29,43700.0,15.5091,15.5567,15.3948,15.5091,43700.0
2013-10-03 14:30:00,16.28,16.3,16.2,16.27,26300.0,15.4996,15.5186,15.4234,15.49,26300.0
2013-10-03 15:00:00,16.25,16.32,16.24,16.31,49000.0,15.471,15.5376,15.4615,15.5281,49000.0
2013-10-03 15:30:00,16.32,16.37,16.31,16.33,84200.0,15.5376,15.5852,15.5281,15.5472,84200.0
2013-10-04 09:30:00,16.29,16.5,16.29,16.49,28500.0,15.5091,15.709,15.5091,15.6995,28500.0
2013-10-04 10:00:00,16.5,16.72,16.48,16.71,38400.0,15.709,15.9185,15.69,15.9089,38400.0
2013-10-04 10:30:00,16.71,16.85,16.65,16.77,68700.0,15.9089,16.0422,15.8518,15.9661,68700.0
2013-10-04 11:00:00,16.8,16.88,16.77,16.82,33700.0,15.9946,16.0708,15.9661,16.0137,33700.0
2013-10-04 11:30:00,16.83,16.93,16.77,16.87,44500.0,16.0232,16.1184,15.9661,16.0613,44500.0
2013-10-04 12:00:00,16.88,17.05,16.87,16.99,113700.0,16.0708,16.2327,16.0613,16.1755,113700.0
2013-10-04 12:30:00,16.99,17.16,16.98,17.1,75400.0,16.1755,16.3374,16.166,16.2803,75400.0
2013-10-04 13:00:00,17.1,17.19,17.09,17.14,38800.0,16.2803,16.3659,16.2707,16.3183,38800.0
2013-10-04 13:30:00,17.15,17.38,17.15,17.31,65300.0,16.3279,16.5468,16.3279,16.4802,65300.0
2013-10-04 14:00:00,17.3,17.41,17.29,17.3,28000.0,16.4707,16.5754,16.4611,16.4707,28000.0
2013-10-04 14:30:00,17.29,17.29,17.18,17.18,66100.0,16.4611,16.4611,16.3564,16.3564,66100.0
2013-10-04 15:00:00,17.19,17.2,17.01,17.01,86300.0,16.3659,16.3755,16.1946,16.1946,86300.0
2013-10-04 15:30:00,17.01,17.11,17.01,17.05,108700.0,16.1946,16.2898,16.1946,16.2327,108700.0
2013-10-07 09:30:00,16.83,16.92,16.64,16.76,28000.0,16.0232,16.1089,15.8423,15.9566,28000.0
2013-10-07 10:00:00,16.79,16.86,16.76,16.82,17800.0,15.9851,16.0518,15.9566,16.0137,17800.0
2013-10-07 10:30:00,16.82,16.85,16.64,16.74,38300.0,16.0137,16.0422,15.8423,15.9375,38300.0
2013-10-07 11:00:00,16.72,16.77,16.62,16.77,20400.0,15.9185,15.9661,15.8233,15.9661,20400.0
2013-10-07 11:30:00,16.75,16.84,16.73,16.83,14600.0,15.947,16.0327,15.928,16.0232,14600.0
2013-10-07 12:00:00,16.81,16.81,16.64,16.65,58700.0,16.0042,16.0042,15.8423,15.8518,58700.0
2013-10-07 12:30:00,16.64,16.73,16.63,16.66,16400.0,15.8423,15.928,15.8328,15.8613,16400.0
2013-10-07 13:00:00,16.66,16.69,16.61,16.65,19600.0,15.8613,15.8899,15.8137,15.8518,19600.0
2013-10-07 13:30:00,16.64,16.68,16.61,16.67,14500.0,15.8423,15.8804,15.8137,15.8709,14500.0
2013-10-07 14:00:00,16.68,16.7,16.63,16.67,20200.0,15.8804,15.8994,15.8328,15.8709,20200.0
2013-10-07 14:30:00,16.67,16.67,16.59,16.59,29100.0,15.8709,15.8709,15.7947,15.7947,29100.0
2013-10-07 15:00:00,16.58,16.6,16.33,16.37,89800.0,15.7852,15.8042,15.5472,15.5852,89800.0
2013-10-07 15:30:00,16.37,16.45,16.33,16.33,114800.0,15.5852,15.6614,15.5472,15.5472,114800.0
2013-10-08 09:30:00,16.39,16.63,16.39,16.6,24500.0,15.6043,15.8328,15.6043,15.8042,24500.0
2013-10-08 10:00:00,16.62,16.71,16.53,16.69,33600.0,15.8233,15.9089,15.7376,15.8899,33600.0
2013-10-08 10:30:00,16.67,16.68,16.44,16.47,17200.0,15.8709,15.8804,15.6519,15.6805,17200.0
2013-10-08 11:00:00,16.45,16.57,16.41,16.51,28800.0,15.6614,15.7757,15.6233,15.7185,28800.0
2013-10-08 11:30:00,16.5,16.5,16.26,16.34,18700.0,15.709,15.709,15.4805,15.5567,18700.0
2013-10-08 12:00:00,16.33,16.37,16.19,16.28,18200.0,15.5472,15.5852,15.4139,15.4996,18200.0
2013-10-08 12:30:00,16.29,16.34,16.15,16.32,38500.0,15.5091,15.5567,15.3758,15.5376,38500.0
2013-10-08 13:00:00,16.34,16.36,16.25,16.32,15300.0,15.5567,15.5757,15.471,15.5376,15300.0
2013-10-08 13:30:00,16.33,16.34,16.22,16.29,17300.0,15.5472,15.5567,15.4424,15.5091,17300.0
2013-10-08 14:00:00,16.28,16.28,16.09,16.22,39300.0,15.4996,15.4996,15.3187,15.4424,39300.0
2013-10-08 14:30:00,16.22,16.22,16.02,16.11,73400.0,15.4424,15.4424,15.252,15.3377,73400.0
2013-10-08 15:00:00,16.12,16.26,16.11,16.25,27400.0,15.3472,15.4805,15.3377,15.471,27400.0
2013-10-08 15:30:00,16.25,16.27,16.15,16.17,129700.0,15.471,15.49,15.3758,15.3948,129700.0
2013-10-09 09:30:00,16.19,16.34,15.62,16.0,125400.0,15.4139,15.5567,14.8712,15.233,125400.0
2013-10-09 10:00:00,16.03,16.09,15.87,16.05,62900.0,15.2615,15.3187,15.1092,15.2806,62900.0
2013-10-09 10:30:00,16.07,16.17,15.94,16.05,55900.0,15.2996,15.3948,15.1759,15.2806,55900.0
2013-10-09 11:00:00,16.04,16.09,15.91,16.05,72700.0,15.2711,15.3187,15.1473,15.2806,72700.0
2013-10-09 11:30:00,16.05,16.25,16.01,16.15,38600.0,15.2806,15.471,15.2425,15.3758,38600.0
2013-10-09 12:00:00,16.16,16.17,16.04,16.05,26700.0,15.3853,15.3948,15.2711,15.2806,26700.0
2013-10-09 12:30:00,16.03,16.1,15.98,15.98,26200.0,15.2615,15.3282,15.2139,15.2139,26200.0
2013-10-09 13:00:00,15.99,16.3,15.97,16.3,20300.0,15.2235,15.5186,15.2044,15.5186,20300.0
2013-10-09 13:30:00,16.29,16.37,16.29,16.3,37600.0,15.5091,15.5852,15.5091,15.5186,37600.0
2013-10-09 14:00:00,16.3,16.3,16.07,16.15,30200.0,15.5186,15.5186,15.2996,15.3758,30200.0
2013-10-09 14:30:00,16.16,16.21,16.05,16.1,22600.0,15.3853,15.4329,15.2806,15.3282,22600.0
2013-10-09 15:00:00,16.11,16.15,16.0,16.03,37900.0,15.3377,15.3758,15.233,15.2615,37900.0
2013-10-09 15:30:00,16.04,16.11,16.0,16.04,220300.0,15.2711,15.3377,15.233,15.2711,220300.0
2013-10-10 09:30:00,16.24,16.8,16.24,16.42,53700.0,15.4615,15.9946,15.4615,15.6329,53700.0
2013-10-10 10:00:00,16.42,16.52,16.32,16.36,29900.0,15.6329,15.7281,15.5376,15.5757,29900.0
2013-10-10 10:30:00,16.38,16.59,16.38,16.42,23000.0,15.5948,15.7947,15.5948,15.6329,23000.0
2013-10-10 11:00:00,16.42,16.54,16.39,16.48,24000.0,15.6329,15.7471,15.6043,15.69,24000.0
2013-10-10 11:30:00,16.5,16.66,16.5,16.64,23500.0,15.709,15.8613,15.709,15.8423,23500.0
2013-10-10 12:00:00,16.64,16.75,16.61,16.61,41800.0,15.8423,15.947,15.8137,15.8137,41800.0
2013-10-10 12:30:00,16.61,16.7,16.59,16.6,16200.0,15.8137,15.8994,15.7947,15.8042,16200.0
2013-10-10 13:00:00,16.61,16.65,16.52,16.53,14800.0,15.8137,15.8518,15.7281,15.7376,14800.0
2013-10-10 13:30:00,16.53,16.56,16.46,16.54,15700.0,15.7376,15.7661,15.6709,15.7471,15700.0
2013-10-10 14:00:00,16.55,16.59,16.54,16.55,14200.0,15.7566,15.7947,15.7471,15.7566,14200.0
2013-10-10 14:30:00,16.54,16.64,16.51,16.58,28400.0,15.7471,15.8423,15.7185,15.7852,28400.0
2013-10-10 15:00:00,16.58,16.62,16.53,16.53,41500.0,15.7852,15.8233,15.7376,15.7376,41500.0
2013-10-10 15:30:00,16.54,16.6,16.54,16.59,102700.0,15.7471,15.8042,15.7471,15.7947,102700.0
2013-10-11 09:30:00,16.56,16.77,16.32,16.77,42400.0,15.7661,15.9661,15.5376,15.9661,42400.0
2013-10-11 10:00:00,16.74,16.75,16.62,16.73,14300.0,15.9375,15.947,15.8233,15.928,14300.0
2013-10-11 10:30:00,16.65,16.73,16.55,16.73,18500.0,15.8518,15.928,15.7566,15.928,18500.0
2013-10-11 11:00:00,16.74,16.84,16.67,16.76,37000.0,15.9375,16.0327,15.8709,15.9566,37000.0
2013-10-11 11:30:00,16.76,17.06,16.76,17.06,43700.0,15.9566,16.2422,15.9566,16.2422,43700.0
2013-10-11 12:00:00,17.04,17.32,16.94,17.1,102300.0,16.2231,16.4897,16.1279,16.2803,102300.0
2013-10-11 12:30:00,17.09,17.51,17.09,17.45,145000.0,16.2707,16.6706,16.2707,16.6135,145000.0
2013-10-11 13:00:00,17.48,17.57,17.35,17.35,87200.0,16.642,16.7277,16.5183,16.5183,87200.0
2013-10-11 13:30:00,17.35,17.41,17.24,17.31,79000.0,16.5183,16.5754,16.4135,16.4802,79000.0
2013-10-11 14:00:00,17.31,17.42,17.28,17.35,48000.0,16.4802,16.5849,16.4516,16.5183,48000.0
2013-10-11 14:30:00,17.35,17.35,17.19,17.23,46800.0,16.5183,16.5183,16.3659,16.404,46800.0
2013-10-11 15:00:00,17.24,17.28,17.18,17.24,65600.0,16.4135,16.4516,16.3564,16.4135,65600.0
2013-10-11 15:30:00,17.25,17.3,17.16,17.26,174200.0,16.4231,16.4707,16.3374,16.4326,174200.0
2013-10-14 09:30:00,17.26,17.63,17.2,17.51,159300.0,16.4326,16.7848,16.3755,16.6706,159300.0
2013-10-14 10:00:00,17.52,17.73,17.49,17.68,89200.0,16.6801,16.8801,16.6516,16.8324,89200.0
2013-10-14 10:30:00,17.68,17.71,17.51,17.55,54300.0,16.8324,16.861,16.6706,16.7087,54300.0
2013-10-14 11:00:00,17.55,17.72,17.48,17.71,104500.0,16.7087,16.8705,16.642,16.861,104500.0
2013-10-14 11:30:00,17.71,18.25,17.7,18.21,141900.0,16.861,17.3751,16.8515,17.337,141900.0
2013-10-14 12:00:00,18.2,18.24,18.09,18.15,153800.0,17.3275,17.3656,17.2228,17.2799,153800.0
2013-10-14 12:30:00,18.14,18.16,18.06,18.09,76100.0,17.2704,17.2894,17.1942,17.2228,76100.0
2013-10-14 13:00:00,18.09,18.16,18.02,18.06,93500.0,17.2228,17.2894,17.1562,17.1942,93500.0
2013-10-14 13:30:00,18.05,18.07,17.85,17.88,72600.0,17.1847,17.2038,16.9943,17.0229,72600.0
2013-10-14 14:00:00,17.88,18.1,17.87,18.08,44300.0,17.0229,17.2323,17.0133,17.2133,44300.0
2013-10-14 14:30:00,18.09,18.16,18.07,18.11,43200.0,17.2228,17.2894,17.2038,17.2418,43200.0
2013-10-14 15:00:00,18.11,18.21,18.04,18.13,108700.0,17.2418,17.337,17.1752,17.2609,108700.0
2013-10-14 15:30:00,18.13,18.19,18.04,18.09,201500.0,17.2609,17.318,17.1752,17.2228,201500.0
2013-10-15 09:30:00,18.83,18.83,18.35,18.59,227400.0,17.9273,17.9273,17.4703,17.6988,227400.0
2013-10-15 10:00:00,18.59,18.71,18.5,18.6,69600.0,17.6988,17.8131,17.6131,17.7083,69600.0
2013-10-15 10:30:00,18.59,18.67,18.52,18.61,75700.0,17.6988,17.775,17.6322,17.7179,75700.0
2013-10-15 11:00:00,18.59,18.62,18.5,18.61,58900.0,17.6988,17.7274,17.6131,17.7179,58900.0
2013-10-15 11:30:00,18.61,18.72,18.53,18.57,97300.0,17.7179,17.8226,17.6417,17.6798,97300.0
2013-10-15 12:00:00,18.57,18.6,18.3,18.31,175900.0,17.6798,17.7083,17.4227,17.4322,175900.0
2013-10-15 12:30:00,18.31,18.46,18.3,18.4,71600.0,17.4322,17.5751,17.4227,17.5179,71600.0
2013-10-15 13:00:00,18.39,18.53,18.36,18.48,99100.0,17.5084,17.6417,17.4799,17.5941,99100.0
2013-10-15 13:30:00,18.46,18.47,18.38,18.38,21900.0,17.5751,17.5846,17.4989,17.4989,21900.0
2013-10-15 14:00:00,18.39,18.42,18.34,18.35,52500.0,17.5084,17.537,17.4608,17.4703,52500.0
2013-10-15 14:30:00,18.35,18.36,18.21,18.3,60800.0,17.4703,17.4799,17.337,17.4227,60800.0
2013-10-15 15:00:00,18.31,18.4,18.21,18.39,100200.0,17.4322,17.5179,17.337,17.5084,100200.0
2013-10-15 15:30:00,18.38,18.42,18.32,18.4,131500.0,17.4989,17.537,17.4418,17.5179,131500.0
2013-10-16 09:30:00,18.52,18.78,18.41,18.71,110500.0,17.6322,17.8797,17.5275,17.8131,110500.0
2013-10-16 10:00:00,18.73,18.98,18.7,18.9,141700.0,17.8321,18.0701,17.8036,17.994,141700.0
2013-10-16 10:30:00,18.89,18.93,18.81,18.92,199700.0,17.9844,18.0225,17.9083,18.013,199700.0
2013-10-16 11:00:00,18.92,19.19,18.84,19.08,264700.0,18.013,18.2701,17.9368,18.1653,264700.0
2013-10-16 11:30:00,19.07,19.14,18.94,19.04,125700.0,18.1558,18.2225,18.032,18.1273,125700.0
2013-10-16 12:00:00,19.04,19.14,18.91,19.09,91700.0,18.1273,18.2225,18.0035,18.1749,91700.0
2013-10-16 12:30:00,19.06,19.12,18.95,19.04,161300.0,18.1463,18.2034,18.0416,18.1273,161300.0
2013-10-16 13:00:00,19.04,19.21,19.0,19.14,79200.0,18.1273,18.2891,18.0892,18.2225,79200.0
2013-10-16 13:30:00,19.13,19.21,19.07,19.08,96800.0,18.2129,18.2891,18.1558,18.1653,96800.0
2013-10-16 14:00:00,19.07,19.08,18.99,19.01,66800.0,18.1558,18.1653,18.0797,18.0987,66800.0
2013-10-16 14:30:00,18.98,19.05,18.97,19.02,62900.0,18.0701,18.1368,18.0606,18.1082,62900.0
2013-10-16 15:00:00,19.03,19.4,19.01,19.4,106500.0,18.1177,18.47,18.0987,18.47,106500.0
2013-10-16 15:30:00,19.39,19.49,19.31,19.44,195900.0,18.4605,18.5557,18.3843,18.5081,195900.0
2013-10-17 09:30:00,19.3,19.65,19.11,19.56,155000.0,18.3748,18.708,18.1939,18.6223,155000.0
2013-10-17 10:00:00,19.59,19.77,19.46,19.59,80200.0,18.6509,18.8223,18.5271,18.6509,80200.0
2013-10-17 10:30:00,19.58,19.74,19.53,19.72,103400.0,18.6414,18.7937,18.5938,18.7747,103400.0
2013-10-17 11:00:00,19.7,19.89,19.7,19.76,132200.0,18.7556,18.9365,18.7556,18.8127,132200.0
2013-10-17 11:30:00,19.74,20.0,19.71,19.96,138900.0,18.7937,19.0412,18.7651,19.0031,138900.0
2013-10-17 12:00:00,19.96,20.0,19.8,19.98,129400.0,19.0031,19.0412,18.8508,19.0222,129400.0
2013-10-17 12:30:00,19.98,20.08,19.88,20.06,103300.0,19.0222,19.1174,18.927,19.0984,103300.0
2013-10-17 13:00:00,20.05,20.07,19.86,19.86,57800.0,19.0888,19.1079,18.9079,18.9079,57800.0
2013-10-17 13:30:00,19.86,19.93,19.75,19.79,54100.0,18.9079,18.9746,18.8032,18.8413,54100.0
2013-10-17 14:00:00,19.78,19.83,19.72,19.78,91200.0,18.8318,18.8794,18.7747,18.8318,91200.0
2013-10-17 14:30:00,19.78,19.81,19.71,19.78,78700.0,18.8318,18.8603,18.7651,18.8318,78700.0
2013-10-17 15:00:00,19.78,19.89,19.76,19.8,59500.0,18.8318,18.9365,18.8127,18.8508,59500.0
2013-10-17 15:30:00,19.8,20.17,19.8,20.16,214600.0,18.8508,19.2031,18.8508,19.1936,214600.0
2013-10-18 09:30:00,20.41,20.43,20.14,20.25,172300.0,19.4316,19.4506,19.1745,19.2792,172300.0
2013-10-18 10:00:00,20.22,20.26,19.95,20.0,86100.0,19.2507,19.2888,18.9936,19.0412,86100.0
2013-10-18 10:30:00,19.98,20.12,19.87,20.07,90300.0,19.0222,19.1555,18.9175,19.1079,90300.0
2013-10-18 11:00:00,20.05,20.54,20.05,20.52,156100.0,19.0888,19.5553,19.0888,19.5363,156100.0
2013-10-18 11:30:00,20.52,20.73,20.51,20.66,69200.0,19.5363,19.7362,19.5268,19.6696,69200.0
2013-10-18 12:00:00,20.66,20.8,20.59,20.64,50600.0,19.6696,19.8029,19.6029,19.6506,50600.0
2013-10-18 12:30:00,20.65,20.68,20.56,20.62,53300.0,19.6601,19.6886,19.5744,19.6315,53300.0
2013-10-18 13:00:00,20.6,20.72,20.59,20.69,35900.0,19.6125,19.7267,19.6029,19.6982,35900.0
2013-10-18 13:30:00,20.67,20.88,20.61,20.88,53400.0,19.6791,19.879,19.622,19.879,53400.0
2013-10-18 14:00:00,20.87,20.98,20.85,20.91,88600.0,19.8695,19.9743,19.8505,19.9076,88600.0
2013-10-18 14:30:00,20.9,20.95,20.8,20.89,70500.0,19.8981,19.9457,19.8029,19.8886,70500.0
2013-10-18 15:00:00,20.89,20.91,20.79,20.86,70300.0,19.8886,19.9076,19.7934,19.86,70300.0
2013-10-18 15:30:00,20.87,21.01,20.83,21.0,201500.0,19.8695,20.0028,19.8314,19.9933,201500.0
2013-10-21 09:30:00,21.09,21.3,20.76,21.29,150300.0,20.079,20.2789,19.7648,20.2694,150300.0
2013-10-21 10:00:00,21.29,21.53,21.07,21.15,99800.0,20.2694,20.4979,20.0599,20.1361,99800.0
2013-10-21 10:30:00,21.16,21.17,20.89,20.98,97100.0,20.1456,20.1551,19.8886,19.9743,97100.0
2013-10-21 11:00:00,21.0,21.06,20.91,20.93,89400.0,19.9933,20.0504,19.9076,19.9266,89400.0
2013-10-21 11:30:00,20.94,20.95,20.72,20.89,44000.0,19.9362,19.9457,19.7267,19.8886,44000.0
2013-10-21 12:00:00,20.9,21.18,20.87,21.15,58900.0,19.8981,20.1647,19.8695,20.1361,58900.0
2013-10-21 12:30:00,21.15,21.22,21.08,21.22,40300.0,20.1361,20.2027,20.0695,20.2027,40300.0
2013-10-21 13:00:00,21.22,21.41,21.18,21.2,154200.0,20.2027,20.3836,20.1647,20.1837,154200.0
2013-10-21 13:30:00,21.21,21.33,21.15,21.24,101900.0,20.1932,20.3075,20.1361,20.2218,101900.0
2013-10-21 14:00:00,21.24,21.34,20.88,20.89,132300.0,20.2218,20.317,19.879,19.8886,132300.0
2013-10-21 14:30:00,20.89,20.98,20.87,20.88,91900.0,19.8886,19.9743,19.8695,19.879,91900.0
2013-10-21 15:00:00,20.88,21.07,20.88,20.97,83000.0,19.879,20.0599,19.879,19.9647,83000.0
2013-10-21 15:30:00,20.98,21.09,20.94,21.07,264500.0,19.9743,20.079,19.9362,20.0599,264500.0
2013-10-22 09:30:00,21.05,21.35,20.82,21.24,93600.0,20.0409,20.3265,19.8219,20.2218,93600.0
2013-10-22 10:00:00,21.25,21.28,21.06,21.1,83800.0,20.2313,20.2599,20.0504,20.0885,83800.0
2013-10-22 10:30:00,21.08,21.11,20.5,20.56,114600.0,20.0695,20.098,19.5173,19.5744,114600.0
2013-10-22 11:00:00,20.57,20.75,20.41,20.41,110300.0,19.5839,19.7553,19.4316,19.4316,110300.0
2013-10-22 11:30:00,20.41,20.58,20.35,20.52,73500.0,19.4316,19.5934,19.3745,19.5363,73500.0
2013-10-22 12:00:00,20.52,20.52,20.38,20.38,48800.0,19.5363,19.5363,19.403,19.403,48800.0
2013-10-22 12:30:00,20.36,20.39,20.06,20.12,91800.0,19.384,19.4125,19.0984,19.1555,91800.0
2013-10-22 13:00:00,20.12,20.14,19.95,20.05,80900.0,19.1555,19.1745,18.9936,19.0888,80900.0
2013-10-22 13:30:00,20.07,20.29,20.07,20.28,33000.0,19.1079,19.3173,19.1079,19.3078,33000.0
2013-10-22 14:00:00,20.27,20.36,20.18,20.21,35800.0,19.2983,19.384,19.2126,19.2412,35800.0
2013-10-22 14:30:00,20.22,20.38,20.2,20.38,29800.0,19.2507,19.403,19.2316,19.403,29800.0
2013-10-22 15:00:00,20.37,20.43,20.31,20.37,41000.0,19.3935,19.4506,19.3364,19.3935,41000.0
2013-10-22 15:30:00,20.37,20.39,20.23,20.27,245400.0,19.3935,19.4125,19.2602,19.2983,245400.0
2013-10-23 09:30:00,19.12,19.6,18.46,18.77,269400.0,18.2034,18.6604,17.5751,17.8702,269400.0
2013-10-23 10:00:00,18.79,19.23,18.72,18.74,129200.0,17.8892,18.3081,17.8226,17.8416,129200.0
2013-10-23 10:30:00,18.72,19.11,18.72,19.05,71600.0,17.8226,18.1939,17.8226,18.1368,71600.0
2013-10-23 11:00:00,19.06,19.21,18.84,19.01,61300.0,18.1463,18.2891,17.9368,18.0987,61300.0
2013-10-23 11:30:00,19.02,19.16,18.99,19.13,26300.0,18.1082,18.2415,18.0797,18.2129,26300.0
2013-10-23 12:00:00,19.13,19.23,19.06,19.1,53500.0,18.2129,18.3081,18.1463,18.1844,53500.0
2013-10-23 12:30:00,19.1,19.16,18.98,19.08,56500.0,18.1844,18.2415,18.0701,18.1653,56500.0
2013-10-23 13:00:00,19.07,19.13,18.96,19.09,18500.0,18.1558,18.2129,18.0511,18.1749,18500.0
2013-10-23 13:30:00,19.11,19.33,19.02,19.26,75000.0,18.1939,18.4034,18.1082,18.3367,75000.0
2013-10-23 14:00:00,19.26,19.26,19.03,19.06,58300.0,18.3367,18.3367,18.1177,18.1463,58300.0
2013-10-23 14:30:00,19.08,19.13,18.96,19.02,57000.0,18.1653,18.2129,18.0511,18.1082,57000.0
2013-10-23 15:00:00,19.02,19.03,18.71,18.71,66300.0,18.1082,18.1177,17.8131,17.8131,66300.0
2013-10-23 15:30:00,18.72,18.81,18.55,18.59,202600.0,17.8226,17.9083,17.6607,17.6988,202600.0
2013-10-24 09:30:00,18.53,18.82,18.35,18.7,69100.0,17.6417,17.9178,17.4703,17.8036,69100.0
2013-10-24 10:00:00,18.71,18.93,18.66,18.91,58800.0,17.8131,18.0225,17.7655,18.0035,58800.0
2013-10-24 10:30:00,18.9,18.94,18.69,18.93,50700.0,17.994,18.032,17.794,18.0225,50700.0
2013-10-24 11:00:00,18.92,19.03,18.83,19.03,42400.0,18.013,18.1177,17.9273,18.1177,42400.0
2013-10-24 11:30:00,19.01,19.18,18.97,19.11,44700.0,18.0987,18.2605,18.0606,18.1939,44700.0
2013-10-24 12:00:00,19.09,19.16,19.05,19.13,23900.0,18.1749,18.2415,18.1368,18.2129,23900.0
2013-10-24 12:30:00,19.14,19.16,19.02,19.16,28000.0,18.2225,18.2415,18.1082,18.2415,28000.0
2013-10-24 13:00:00,19.13,19.18,19.05,19.14,23400.0,18.2129,18.2605,18.1368,18.2225,23400.0
2013-10-24 13:30:00,19.16,19.19,19.05,19.15,24700.0,18.2415,18.2701,18.1368,18.232,24700.0
2013-10-24 14:00:00,19.16,19.18,19.07,19.1,50100.0,18.2415,18.2605,18.1558,18.1844,50100.0
2013-10-24 14:30:00,19.12,19.22,19.12,19.22,25200.0,18.2034,18.2986,18.2034,18.2986,25200.0
2013-10-24 15:00:00,19.23,19.37,19.2,19.33,56900.0,18.3081,18.4414,18.2796,18.4034,56900.0
2013-10-24 15:30:00,19.35,19.56,19.33,19.56,202400.0,18.4224,18.6223,18.4034,18.6223,202400.0
2013-10-25 09:30:00,19.61,19.96,19.4,19.89,44900.0,18.6699,19.0031,18.47,18.9365,44900.0
2013-10-25 10:00:00,19.86,19.93,19.44,19.44,56900.0,18.9079,18.9746,18.5081,18.5081,56900.0
2013-10-25 10:30:00,19.45,19.53,19.32,19.36,34200.0,18.5176,18.5938,18.3938,18.4319,34200.0
2013-10-25 11:00:00,19.39,19.39,19.17,19.19,27800.0,18.4605,18.4605,18.251,18.2701,27800.0
2013-10-25 11:30:00,19.19,19.26,19.11,19.13,18400.0,18.2701,18.3367,18.1939,18.2129,18400.0
2013-10-25 12:00:00,19.18,19.18,19.01,19.15,30800.0,18.2605,18.2605,18.0987,18.232,30800.0
2013-10-25 12:30:00,19.16,19.26,19.16,19.22,11300.0,18.2415,18.3367,18.2415,18.2986,11300.0
2013-10-25 13:00:00,19.24,19.34,19.22,19.27,18200.0,18.3177,18.4129,18.2986,18.3462,18200.0
2013-10-25 13:30:00,19.26,19.28,19.2,19.27,28300.0,18.3367,18.3557,18.2796,18.3462,28300.0
2013-10-25 14:00:00,19.26,19.33,19.19,19.32,30900.0,18.3367,18.4034,18.2701,18.3938,30900.0
2013-10-25 14:30:00,19.33,19.38,19.3,19.35,25300.0,18.4034,18.451,18.3748,18.4224,25300.0
2013-10-25 15:00:00,19.36,19.41,19.32,19.4,53400.0,18.4319,18.4795,18.3938,18.47,53400.0
2013-10-25 15:30:00,19.42,19.44,19.32,19.4,67500.0,18.489,18.5081,18.3938,18.47,67500.0
2013-10-28 09:30:00,19.45,19.73,19.29,19.36,55800.0,18.5176,18.7842,18.3653,18.4319,55800.0
2013-10-28 10:00:00,19.36,19.51,19.33,19.35,31900.0,18.4319,18.5747,18.4034,18.4224,31900.0
2013-10-28 10:30:00,19.32,19.32,19.13,19.17,36000.0,18.3938,18.3938,18.2129,18.251,36000.0
2013-10-28 11:00:00,19.17,19.17,18.96,19.04,60700.0,18.251,18.251,18.0511,18.1273,60700.0
2013-10-28 11:30:00,19.04,19.04,18.91,18.97,24000.0,18.1273,18.1273,18.0035,18.0606,24000.0
2013-10-28 12:00:00,18.96,19.15,18.94,19.14,15500.0,18.0511,18.232,18.032,18.2225,15500.0
2013-10-28 12:30:00,19.14,19.2,19.12,19.19,15000.0,18.2225,18.2796,18.2034,18.2701,15000.0
2013-10-28 13:00:00,19.19,19.2,19.12,19.14,11900.0,18.2701,18.2796,18.2034,18.2225,11900.0
2013-10-28 13:30:00,19.15,19.16,19.09,19.14,44400.0,18.232,18.2415,18.1749,18.2225,44400.0
2013-10-28 14:00:00,19.15,19.16,19.05,19.07,14900.0,18.232,18.2415,18.1368,18.1558,14900.0
2013-10-28 14:30:00,19.05,19.1,19.04,19.09,17400.0,18.1368,18.1844,18.1273,18.1749,17400.0
2013-10-28 15:00:00,19.09,19.09,18.99,19.05,33300.0,18.1749,18.1749,18.0797,18.1368,33300.0
2013-10-28 15:30:00,19.07,19.08,18.97,19.06,94100.0,18.1558,18.1653,18.0606,18.1463,94100.0
2013-10-29 09:30:00,19.16,19.37,19.03,19.07,28200.0,18.2415,18.4414,18.1177,18.1558,28200.0
2013-10-29 10:00:00,19.07,19.15,19.05,19.07,15300.0,18.1558,18.232,18.1368,18.1558,15300.0
2013-10-29 10:30:00,19.09,19.16,19.05,19.12,8500.0,18.1749,18.2415,18.1368,18.2034,8500.0
2013-10-29 11:00:00,19.13,19.17,19.1,19.15,24200.0,18.2129,18.251,18.1844,18.232,24200.0
2013-10-29 11:30:00,19.16,19.17,19.11,19.11,13000.0,18.2415,18.251,18.1939,18.1939,13000.0
2013-10-29 12:00:00,19.1,19.22,19.1,19.2,15400.0,18.1844,18.2986,18.1844,18.2796,15400.0
2013-10-29 12:30:00,19.18,19.25,19.15,19.21,12600.0,18.2605,18.3272,18.232,18.2891,12600.0
2013-10-29 13:00:00,19.19,19.21,19.1,19.13,8100.0,18.2701,18.2891,18.1844,18.2129,8100.0
2013-10-29 13:30:00,19.13,19.17,19.1,19.17,11400.0,18.2129,18.251,18.1844,18.251,11400.0
2013-10-29 14:00:00,19.17,19.23,19.15,19.18,10100.0,18.251,18.3081,18.232,18.2605,10100.0
2013-10-29 14:30:00,19.19,19.21,19.15,19.15,18300.0,18.2701,18.2891,18.232,18.232,18300.0
2013-10-29 15:00:00,19.16,19.23,19.14,19.19,37600.0,18.2415,18.3081,18.2225,18.2701,37600.0
2013-10-29 15:30:00,19.2,19.29,19.17,19.29,120100.0,18.2796,18.3653,18.251,18.3653,120100.0
2013-10-30 09:30:00,19.3,19.61,19.26,19.27,37600.0,18.3748,18.6699,18.3367,18.3462,37600.0
2013-10-30 10:00:00,19.27,19.41,19.23,19.41,47100.0,18.3462,18.4795,18.3081,18.4795,47100.0
2013-10-30 10:30:00,19.42,19.44,19.31,19.35,30100.0,18.489,18.5081,18.3843,18.4224,30100.0
2013-10-30 11:00:00,19.34,19.38,19.16,19.21,73500.0,18.4129,18.451,18.2415,18.2891,73500.0
2013-10-30 11:30:00,19.2,19.28,19.06,19.12,51800.0,18.2796,18.3557,18.1463,18.2034,51800.0
2013-10-30 12:00:00,19.16,19.2,19.05,19.06,22200.0,18.2415,18.2796,18.1368,18.1463,22200.0
2013-10-30 12:30:00,19.08,19.1,18.96,19.0,36000.0,18.1653,18.1844,18.0511,18.0892,36000.0
2013-10-30 13:00:00,19.02,19.03,18.85,18.87,37700.0,18.1082,18.1177,17.9464,17.9654,37700.0
2013-10-30 13:30:00,18.87,18.92,18.7,18.7,35500.0,17.9654,18.013,17.8036,17.8036,35500.0
2013-10-30 14:00:00,18.72,18.94,18.65,18.72,40400.0,17.8226,18.032,17.7559,17.8226,40400.0
2013-10-30 14:30:00,18.72,18.93,18.72,18.87,76600.0,17.8226,18.0225,17.8226,17.9654,76600.0
2013-10-30 15:00:00,18.86,18.92,18.78,18.87,48600.0,17.9559,18.013,17.8797,17.9654,48600.0
2013-10-30 15:30:00,18.89,18.97,18.87,18.93,99200.0,17.9844,18.0606,17.9654,18.0225,99200.0
2013-10-31 09:30:00,18.88,18.9,18.5,18.51,51500.0,17.9749,17.994,17.6131,17.6227,51500.0
2013-10-31 10:00:00,18.5,18.5,18.32,18.41,65200.0,17.6131,17.6131,17.4418,17.5275,65200.0
2013-10-31 10:30:00,18.39,18.39,18.02,18.06,118600.0,17.5084,17.5084,17.1562,17.1942,118600.0
2013-10-31 11:00:00,18.06,18.22,17.94,18.19,87000.0,17.1942,17.3466,17.08,17.318,87000.0
2013-10-31 11:30:00,18.18,18.37,18.12,18.28,81900.0,17.3085,17.4894,17.2514,17.4037,81900.0
2013-10-31 12:00:00,18.25,18.39,18.2,18.38,35400.0,17.3751,17.5084,17.3275,17.4989,35400.0
2013-10-31 12:30:00,18.38,18.57,18.36,18.54,64800.0,17.4989,17.6798,17.4799,17.6512,64800.0
2013-10-31 13:00:00,18.55,18.59,18.48,18.59,20900.0,17.6607,17.6988,17.5941,17.6988,20900.0
2013-10-31 13:30:00,18.59,18.74,18.59,18.69,33500.0,17.6988,17.8416,17.6988,17.794,33500.0
2013-10-31 14:00:00,18.68,18.72,18.62,18.69,72100.0,17.7845,17.8226,17.7274,17.794,72100.0
2013-10-31 14:30:00,18.7,18.7,18.53,18.57,543900.0,17.8036,17.8036,17.6417,17.6798,543900.0
2013-10-31 15:00:00,18.58,18.63,18.5,18.52,47800.0,17.6893,17.7369,17.6131,17.6322,47800.0
2013-10-31 15:30:00,18.5,18.54,18.39,18.4,282100.0,17.6131,17.6512,17.5084,17.5179,282100.0
2013-11-01 09:30:00,18.42,18.55,18.23,18.31,148500.0,17.537,17.6607,17.3561,17.4322,148500.0
2013-11-01 10:00:00,18.36,18.5,18.06,18.14,73700.0,17.4799,17.6131,17.1942,17.2704,73700.0
2013-11-01 10:30:00,18.14,18.25,18.06,18.15,45700.0,17.2704,17.3751,17.1942,17.2799,45700.0
2013-11-01 11:00:00,18.16,18.19,18.04,18.19,139000.0,17.2894,17.318,17.1752,17.318,139000.0
2013-11-01 11:30:00,18.21,18.22,18.06,18.16,60800.0,17.337,17.3466,17.1942,17.2894,60800.0
2013-11-01 12:00:00,18.16,18.23,18.11,18.14,78200.0,17.2894,17.3561,17.2418,17.2704,78200.0
2013-11-01 12:30:00,18.14,18.24,18.14,18.18,38900.0,17.2704,17.3656,17.2704,17.3085,38900.0
2013-11-01 13:00:00,18.19,18.24,18.13,18.19,53500.0,17.318,17.3656,17.2609,17.318,53500.0
2013-11-01 13:30:00,18.21,18.28,18.15,18.22,76300.0,17.337,17.4037,17.2799,17.3466,76300.0
2013-11-01 14:00:00,18.24,18.32,18.2,18.24,47400.0,17.3656,17.4418,17.3275,17.3656,47400.0
2013-11-01 14:30:00,18.23,18.3,18.12,18.16,59300.0,17.3561,17.4227,17.2514,17.2894,59300.0
2013-11-01 15:00:00,18.16,18.24,18.12,18.18,130900.0,17.2894,17.3656,17.2514,17.3085,130900.0
2013-11-01 15:30:00,18.19,18.37,18.18,18.29,258900.0,17.318,17.4894,17.3085,17.4132,258900.0
2013-11-04 09:30:00,18.24,18.45,18.19,18.43,94600.0,17.3656,17.5655,17.318,17.5465,94600.0
2013-11-04 10:00:00,18.45,18.57,18.35,18.45,145300.0,17.5655,17.6798,17.4703,17.5655,145300.0
2013-11-04 10:30:00,18.48,18.57,18.45,18.47,142900.0,17.5941,17.6798,17.5655,17.5846,142900.0
2013-11-04 11:00:00,18.47,18.5,18.29,18.43,67300.0,17.5846,17.6131,17.4132,17.5465,67300.0
2013-11-04 11:30:00,18.42,18.56,18.4,18.41,110400.0,17.537,17.6703,17.5179,17.5275,110400.0
2013-11-04 12:00:00,18.43,18.51,18.42,18.46,82800.0,17.5465,17.6227,17.537,17.5751,82800.0
2013-11-04 12:30:00,18.45,18.5,18.41,18.48,94000.0,17.5655,17.6131,17.5275,17.5941,94000.0
2013-11-04 13:00:00,18.47,18.52,18.44,18.5,87300.0,17.5846,17.6322,17.556,17.6131,87300.0
2013-11-04 13:30:00,18.5,18.68,18.43,18.57,537400.0,17.6131,17.7845,17.5465,17.6798,537400.0
2013-11-04 14:00:00,18.57,18.7,18.54,18.64,186100.0,17.6798,17.8036,17.6512,17.7464,186100.0
2013-11-04 14:30:00,18.64,18.71,18.59,18.62,70500.0,17.7464,17.8131,17.6988,17.7274,70500.0
2013-11-04 15:00:00,18.62,18.72,18.6,18.67,55300.0,17.7274,17.8226,17.7083,17.775,55300.0
2013-11-04 15:30:00,18.68,18.76,18.64,18.69,249700.0,17.7845,17.8607,17.7464,17.794,249700.0
2013-11-05 09:30:00,18.7,18.85,18.23,18.38,32800.0,17.8036,17.9464,17.3561,17.4989,32800.0
2013-11-05 10:00:00,18.36,18.5,18.28,18.41,26000.0,17.4799,17.6131,17.4037,17.5275,26000.0
2013-11-05 10:30:00,18.43,18.7,18.35,18.6,37800.0,17.5465,17.8036,17.4703,17.7083,37800.0
2013-11-05 11:00:00,18.62,18.71,18.54,18.6,23900.0,17.7274,17.8131,17.6512,17.7083,23900.0
2013-11-05 11:30:00,18.63,18.79,18.59,18.77,43900.0,17.7369,17.8892,17.6988,17.8702,43900.0
2013-11-05 12:00:00,18.78,18.86,18.7,18.84,15300.0,17.8797,17.9559,17.8036,17.9368,15300.0
2013-11-05 12:30:00,18.84,18.84,18.68,18.7,21800.0,17.9368,17.9368,17.7845,17.8036,21800.0
2013-11-05 13:00:00,18.72,18.79,18.69,18.74,31300.0,17.8226,17.8892,17.794,17.8416,31300.0
2013-11-05 13:30:00,18.74,18.79,18.64,18.66,50800.0,17.8416,17.8892,17.7464,17.7655,50800.0
2013-11-05 14:00:00,18.66,18.78,18.66,18.78,24900.0,17.7655,17.8797,17.7655,17.8797,24900.0
2013-11-05 14:30:00,18.76,18.83,18.76,18.81,25900.0,17.8607,17.9273,17.8607,17.9083,25900.0
2013-11-05 15:00:00,18.8,18.84,18.76,18.81,45400.0,17.8988,17.9368,17.8607,17.9083,45400.0
2013-11-05 15:30:00,18.81,18.85,18.76,18.77,90400.0,17.9083,17.9464,17.8607,17.8702,90400.0
2013-11-06 09:30:00,18.83,19.01,18.77,18.84,63100.0,17.9273,18.0987,17.8702,17.9368,63100.0
2013-11-06 10:00:00,18.83,18.83,18.36,18.42,179900.0,17.9273,17.9273,17.4799,17.537,179900.0
2013-11-06 10:30:00,18.46,18.51,18.14,18.22,62300.0,17.5751,17.6227,17.2704,17.3466,62300.0
2013-11-06 11:00:00,18.24,18.45,18.18,18.45,53700.0,17.3656,17.5655,17.3085,17.5655,53700.0
2013-11-06 11:30:00,18.4,18.58,18.26,18.47,65000.0,17.5179,17.6893,17.3846,17.5846,65000.0
2013-11-06 12:00:00,18.44,18.49,18.25,18.3,20900.0,17.556,17.6036,17.3751,17.4227,20900.0
2013-11-06 12:30:00,18.29,18.35,18.22,18.31,25900.0,17.4132,17.4703,17.3466,17.4322,25900.0
2013-11-06 13:00:00,18.3,18.31,18.11,18.16,44100.0,17.4227,17.4322,17.2418,17.2894,44100.0
2013-11-06 13:30:00,18.18,18.27,18.18,18.2,64600.0,17.3085,17.3942,17.3085,17.3275,64600.0
2013-11-06 14:00:00,18.2,18.24,18.1,18.22,45100.0,17.3275,17.3656,17.2323,17.3466,45100.0
2013-11-06 14:30:00,18.22,18.25,18.15,18.2,88700.0,17.3466,17.3751,17.2799,17.3275,88700.0
2013-11-06 15:00:00,18.2,18.22,18.11,18.15,95700.0,17.3275,17.3466,17.2418,17.2799,95700.0
2013-11-06 15:30:00,18.15,18.15,17.94,18.09,216700.0,17.2799,17.2799,17.08,17.2228,216700.0
2013-11-07 09:30:00,17.98,20.84,17.98,19.0,688500.0,17.1181,19.841,17.1181,18.0892,688500.0
2013-11-07 10:00:00,18.94,19.67,18.77,19.3,302600.0,18.032,18.7271,17.8702,18.3748,302600.0
2013-11-07 10:30:00,19.29,19.33,18.95,19.05,137400.0,18.3653,18.4034,18.0416,18.1368,137400.0
2013-11-07 11:00:00,19.0,19.11,18.7,18.95,164800.0,18.0892,18.1939,17.8036,18.0416,164800.0
2013-11-07 11:30:00,18.95,19.03,18.91,18.98,141200.0,18.0416,18.1177,18.0035,18.0701,141200.0
2013-11-07 12:00:00,18.95,19.0,18.81,18.89,88500.0,18.0416,18.0892,17.9083,17.9844,88500.0
2013-11-07 12:30:00,18.9,19.0,18.87,18.97,126400.0,17.994,18.0892,17.9654,18.0606,126400.0
2013-11-07 13:00:00,18.96,19.15,18.96,19.01,128800.0,18.0511,18.232,18.0511,18.0987,128800.0
2013-11-07 13:30:00,19.02,19.04,18.71,18.73,100100.0,18.1082,18.1273,17.8131,17.8321,100100.0
2013-11-07 14:00:00,18.73,18.94,18.65,18.88,147900.0,17.8321,18.032,17.7559,17.9749,147900.0
2013-11-07 14:30:00,18.87,18.91,18.78,18.79,251200.0,17.9654,18.0035,17.8797,17.8892,251200.0
2013-11-07 15:00:00,18.79,18.85,18.62,18.64,157100.0,17.8892,17.9464,17.7274,17.7464,157100.0
2013-11-07 15:30:00,18.64,19.01,18.63,19.0,449900.0,17.7464,18.0987,17.7369,18.0892,449900.0
2013-11-08 09:30:00,18.99,19.54,18.91,19.5,103500.0,18.0797,18.6033,18.0035,18.5652,103500.0
2013-11-08 10:00:00,19.5,19.99,19.5,19.95,102300.0,18.5652,19.0317,18.5652,18.9936,102300.0
2013-11-08 10:30:00,19.94,20.21,19.86,20.02,91000.0,18.9841,19.2412,18.9079,19.0603,91000.0
2013-11-08 11:00:00,20.05,20.15,19.94,20.05,95800.0,19.0888,19.184,18.9841,19.0888,95800.0
2013-11-08 11:30:00,20.02,20.13,19.86,20.04,196900.0,19.0603,19.165,18.9079,19.0793,196900.0
2013-11-08 12:00:00,20.04,20.13,20.0,20.11,62500.0,19.0793,19.165,19.0412,19.146,62500.0
2013-11-08 12:30:00,20.11,20.21,20.06,20.19,69700.0,19.146,19.2412,19.0984,19.2221,69700.0
2013-11-08 13:00:00,20.2,20.5,20.19,20.49,77300.0,19.2316,19.5173,19.2221,19.5077,77300.0
2013-11-08 13:30:00,20.49,20.49,20.16,20.2,82300.0,19.5077,19.5077,19.1936,19.2316,82300.0
2013-11-08 14:00:00,20.23,20.37,20.23,20.28,64700.0,19.2602,19.3935,19.2602,19.3078,64700.0
2013-11-08 14:30:00,20.29,20.29,20.1,20.18,51900.0,19.3173,19.3173,19.1364,19.2126,51900.0
2013-11-08 15:00:00,20.18,20.29,20.1,20.19,101700.0,19.2126,19.3173,19.1364,19.2221,101700.0
2013-11-08 15:30:00,20.17,20.51,20.14,20.44,378100.0,19.2031,19.5268,19.1745,19.4601,378100.0
2013-11-11 09:30:00,20.43,20.74,20.17,20.54,80500.0,19.4506,19.7458,19.2031,19.5553,80500.0
2013-11-11 10:00:00,20.53,20.81,20.44,20.72,59900.0,19.5458,19.8124,19.4601,19.7267,59900.0
2013-11-11 10:30:00,20.69,20.9,20.63,20.74,89700.0,19.6982,19.8981,19.641,19.7458,89700.0
2013-11-11 11:00:00,20.72,20.9,20.65,20.88,37800.0,19.7267,19.8981,19.6601,19.879,37800.0
2013-11-11 11:30:00,20.84,20.89,20.66,20.74,51800.0,19.841,19.8886,19.6696,19.7458,51800.0
2013-11-11 12:00:00,20.7,20.76,20.63,20.68,70000.0,19.7077,19.7648,19.641,19.6886,70000.0
2013-11-11 12:30:00,20.68,20.73,20.63,20.71,50100.0,19.6886,19.7362,19.641,19.7172,50100.0
2013-11-11 13:00:00,20.73,20.74,20.65,20.7,40800.0,19.7362,19.7458,19.6601,19.7077,40800.0
2013-11-11 13:30:00,20.69,20.77,20.69,20.7,42400.0,19.6982,19.7743,19.6982,19.7077,42400.0
2013-11-11 14:00:00,20.7,20.85,20.65,20.8,44200.0,19.7077,19.8505,19.6601,19.8029,44200.0
2013-11-11 14:30:00,20.77,20.96,20.77,20.85,37800.0,19.7743,19.9552,19.7743,19.8505,37800.0
2013-11-11 15:00:00,20.84,20.91,20.82,20.85,52500.0,19.841,19.9076,19.8219,19.8505,52500.0
2013-11-11 15:30:00,20.85,21.05,20.84,20.98,317000.0,19.8505,20.0409,19.841,19.9743,317000.0
2013-11-12 09:30:00,20.95,20.95,20.46,20.48,57800.0,19.9457,19.9457,19.4792,19.4982,57800.0
2013-11-12 10:00:00,20.49,20.53,20.13,20.17,112300.0,19.5077,19.5458,19.165,19.2031,112300.0
2013-11-12 10:30:00,20.18,20.31,20.08,20.19,89800.0,19.2126,19.3364,19.1174,19.2221,89800.0
2013-11-12 11:00:00,20.2,20.33,20.04,20.32,86600.0,19.2316,19.3554,19.0793,19.3459,86600.0
2013-11-12 11:30:00,20.32,20.44,20.32,20.44,44000.0,19.3459,19.4601,19.3459,19.4601,44000.0
2013-11-12 12:00:00,20.39,20.51,20.36,20.42,99000.0,19.4125,19.5268,19.384,19.4411,99000.0
2013-11-12 12:30:00,20.42,20.58,20.41,20.53,52500.0,19.4411,19.5934,19.4316,19.5458,52500.0
2013-11-12 13:00:00,20.54,20.54,20.39,20.39,32300.0,19.5553,19.5553,19.4125,19.4125,32300.0
2013-11-12 13:30:00,20.4,20.43,20.11,20.16,64900.0,19.4221,19.4506,19.146,19.1936,64900.0
2013-11-12 14:00:00,20.16,20.25,20.16,20.22,53000.0,19.1936,19.2792,19.1936,19.2507,53000.0
2013-11-12 14:30:00,20.22,20.39,20.22,20.37,61800.0,19.2507,19.4125,19.2507,19.3935,61800.0
2013-11-12 15:00:00,20.38,20.39,20.22,20.23,83200.0,19.403,19.4125,19.2507,19.2602,83200.0
2013-11-12 15:30:00,20.25,20.26,20.17,20.21,171900.0,19.2792,19.2888,19.2031,19.2412,171900.0
2013-11-13 09:30:00,20.14,20.36,19.94,20.29,47900.0,19.1745,19.384,18.9841,19.3173,47900.0
2013-11-13 10:00:00,20.29,20.63,20.28,20.61,82400.0,19.3173,19.641,19.3078,19.622,82400.0
2013-11-13 10:30:00,20.6,20.6,20.51,20.55,56900.0,19.6125,19.6125,19.5268,19.5649,56900.0
2013-11-13 11:00:00,20.56,20.62,20.52,20.54,20500.0,19.5744,19.6315,19.5363,19.5553,20500.0
2013-11-13 11:30:00,20.53,20.57,20.45,20.45,32400.0,19.5458,19.5839,19.4697,19.4697,32400.0
2013-11-13 12:00:00,20.43,20.46,20.33,20.45,16000.0,19.4506,19.4792,19.3554,19.4697,16000.0
2013-11-13 12:30:00,20.44,20.52,20.44,20.51,10500.0,19.4601,19.5363,19.4601,19.5268,10500.0
2013-11-13 13:00:00,20.51,20.63,20.42,20.61,23300.0,19.5268,19.641,19.4411,19.622,23300.0
2013-11-13 13:30:00,20.63,20.78,20.63,20.71,29200.0,19.641,19.7838,19.641,19.7172,29200.0
2013-11-13 14:00:00,20.71,20.76,20.65,20.66,19000.0,19.7172,19.7648,19.6601,19.6696,19000.0
2013-11-13 14:30:00,20.64,20.66,20.58,20.58,18700.0,19.6506,19.6696,19.5934,19.5934,18700.0
2013-11-13 15:00:00,20.59,20.68,20.59,20.65,31000.0,19.6029,19.6886,19.6029,19.6601,31000.0
2013-11-13 15:30:00,20.64,20.69,20.6,20.61,149200.0,19.6506,19.6982,19.6125,19.622,149200.0
2013-11-14 09:30:00,20.69,20.7,20.5,20.59,160200.0,19.6982,19.7077,19.5173,19.6029,160200.0
2013-11-14 10:00:00,20.63,20.98,20.57,20.98,82000.0,19.641,19.9743,19.5839,19.9743,82000.0
2013-11-14 10:30:00,20.94,21.37,20.94,21.11,116800.0,19.9362,20.3456,19.9362,20.098,116800.0
2013-11-14 11:00:00,21.14,21.34,21.09,21.34,210400.0,20.1266,20.317,20.079,20.317,210400.0
2013-11-14 11:30:00,21.33,21.39,21.21,21.38,70500.0,20.3075,20.3646,20.1932,20.3551,70500.0
2013-11-14 12:00:00,21.38,22.09,21.38,22.07,211600.0,20.3551,21.031,20.3551,21.012,211600.0
2013-11-14 12:30:00,22.06,22.13,21.93,21.98,111600.0,21.0025,21.0691,20.8787,20.9263,111600.0
2013-11-14 13:00:00,21.98,22.41,21.97,22.41,178800.0,20.9263,21.3357,20.9168,21.3357,178800.0
2013-11-14 13:30:00,22.39,22.68,22.36,22.61,161600.0,21.3167,21.5928,21.2881,21.5261,161600.0
2013-11-14 14:00:00,22.61,22.65,22.22,22.25,68700.0,21.5261,21.5642,21.1548,21.1834,68700.0
2013-11-14 14:30:00,22.26,22.27,21.77,21.86,85200.0,21.1929,21.2024,20.7264,20.8121,85200.0
2013-11-14 15:00:00,21.88,21.95,21.75,21.82,49800.0,20.8311,20.8978,20.7073,20.774,49800.0
2013-11-14 15:30:00,21.83,21.87,21.67,21.75,139700.0,20.7835,20.8216,20.6312,20.7073,139700.0
2013-11-15 09:30:00,21.75,22.34,21.7,21.93,113500.0,20.7073,21.2691,20.6597,20.8787,113500.0
2013-11-15 10:00:00,21.93,22.46,21.93,22.29,151100.0,20.8787,21.3833,20.8787,21.2215,151100.0
2013-11-15 10:30:00,22.31,22.64,22.3,22.51,101800.0,21.2405,21.5547,21.231,21.4309,101800.0
2013-11-15 11:00:00,22.49,22.57,22.27,22.4,116100.0,21.4119,21.488,21.2024,21.3262,116100.0
2013-11-15 11:30:00,22.36,22.36,22.0,22.07,43300.0,21.2881,21.2881,20.9454,21.012,43300.0
2013-11-15 12:00:00,22.11,22.11,21.84,21.93,55700.0,21.0501,21.0501,20.793,20.8787,55700.0
2013-11-15 12:30:00,21.93,21.94,21.88,21.88,20000.0,20.8787,20.8882,20.8311,20.8311,20000.0
2013-11-15 13:00:00,21.88,21.99,21.86,21.97,13900.0,20.8311,20.9358,20.8121,20.9168,13900.0
2013-11-15 13:30:00,21.97,22.0,21.84,21.89,35000.0,20.9168,20.9454,20.793,20.8406,35000.0
2013-11-15 14:00:00,21.86,22.0,21.85,21.97,22100.0,20.8121,20.9454,20.8025,20.9168,22100.0
2013-11-15 14:30:00,21.98,21.99,21.91,21.97,14400.0,20.9263,20.9358,20.8597,20.9168,14400.0
2013-11-15 15:00:00,21.96,22.06,21.96,22.0,44500.0,20.9073,21.0025,20.9073,20.9454,44500.0
2013-11-15 15:30:00,22.01,22.31,22.01,22.25,159400.0,20.9549,21.2405,20.9549,21.1834,159400.0
2013-11-18 09:30:00,22.44,22.77,22.06,22.41,219800.0,21.3643,21.6784,21.0025,21.3357,219800.0
2013-11-18 10:00:00,22.4,22.57,21.95,21.98,222300.0,21.3262,21.488,20.8978,20.9263,222300.0
2013-11-18 10:30:00,21.95,22.18,21.87,21.93,34800.0,20.8978,21.1167,20.8216,20.8787,34800.0
2013-11-18 11:00:00,21.93,22.0,21.92,21.97,24600.0,20.8787,20.9454,20.8692,20.9168,24600.0
2013-11-18 11:30:00,21.95,21.98,21.63,21.66,40100.0,20.8978,20.9263,20.5931,20.6217,40100.0
2013-11-18 12:00:00,21.65,21.73,21.53,21.73,39100.0,20.6121,20.6883,20.4979,20.6883,39100.0
2013-11-18 12:30:00,21.73,21.76,21.52,21.57,74000.0,20.6883,20.7169,20.4884,20.536,74000.0
2013-11-18 13:00:00,21.57,21.57,21.41,21.48,57200.0,20.536,20.536,20.3836,20.4503,57200.0
2013-11-18 13:30:00,21.47,21.49,21.21,21.21,58900.0,20.4408,20.4598,20.1932,20.1932,58900.0
2013-11-18 14:00:00,21.22,21.29,21.08,21.24,42700.0,20.2027,20.2694,20.0695,20.2218,42700.0
2013-11-18 14:30:00,21.25,21.26,20.91,20.91,64400.0,20.2313,20.2408,19.9076,19.9076,64400.0
2013-11-18 15:00:00,20.94,20.95,20.53,20.7,125800.0,19.9362,19.9457,19.5458,19.7077,125800.0
2013-11-18 15:30:00,20.72,20.88,20.67,20.85,179300.0,19.7267,19.879,19.6791,19.8505,179300.0
2013-11-19 09:30:00,20.65,20.81,19.39,20.18,243000.0,19.6601,19.8124,18.4605,19.2126,243000.0
2013-11-19 10:00:00,20.23,20.81,20.23,20.68,91200.0,19.2602,19.8124,19.2602,19.6886,91200.0
2013-11-19 10:30:00,20.59,20.88,20.56,20.75,38900.0,19.6029,19.879,19.5744,19.7553,38900.0
2013-11-19 11:00:00,20.8,20.8,20.46,20.48,59800.0,19.8029,19.8029,19.4792,19.4982,59800.0
2013-11-19 11:30:00,20.44,20.57,20.38,20.46,18100.0,19.4601,19.5839,19.403,19.4792,18100.0
2013-11-19 12:00:00,20.45,20.5,20.35,20.44,20800.0,19.4697,19.5173,19.3745,19.4601,20800.0
2013-11-19 12:30:00,20.44,20.46,20.4,20.46,20300.0,19.4601,19.4792,19.4221,19.4792,20300.0
2013-11-19 13:00:00,20.46,20.58,20.43,20.53,70000.0,19.4792,19.5934,19.4506,19.5458,70000.0
2013-11-19 13:30:00,20.5,20.55,20.46,20.51,60000.0,19.5173,19.5649,19.4792,19.5268,60000.0
2013-11-19 14:00:00,20.51,20.55,20.49,20.51,48300.0,19.5268,19.5649,19.5077,19.5268,48300.0
2013-11-19 14:30:00,20.51,20.66,20.48,20.57,40700.0,19.5268,19.6696,19.4982,19.5839,40700.0
2013-11-19 15:00:00,20.57,20.91,20.57,20.91,66100.0,19.5839,19.9076,19.5839,19.9076,66100.0
2013-11-19 15:30:00,20.9,20.97,20.79,20.88,163200.0,19.8981,19.9647,19.7934,19.879,163200.0
2013-11-20 09:30:00,20.94,21.57,20.94,21.23,67500.0,19.9362,20.536,19.9362,20.2123,67500.0
2013-11-20 10:00:00,21.22,21.54,21.1,21.36,54600.0,20.2027,20.5074,20.0885,20.336,54600.0
2013-11-20 10:30:00,21.37,21.42,21.05,21.2,39500.0,20.3456,20.3932,20.0409,20.1837,39500.0
2013-11-20 11:00:00,21.22,21.3,21.08,21.28,30700.0,20.2027,20.2789,20.0695,20.2599,30700.0
2013-11-20 11:30:00,21.26,21.29,21.14,21.24,38000.0,20.2408,20.2694,20.1266,20.2218,38000.0
2013-11-20 12:00:00,21.25,21.33,21.2,21.25,26000.0,20.2313,20.3075,20.1837,20.2313,26000.0
2013-11-20 12:30:00,21.23,21.3,21.2,21.24,27600.0,20.2123,20.2789,20.1837,20.2218,27600.0
2013-11-20 13:00:00,21.24,21.32,21.24,21.25,19700.0,20.2218,20.298,20.2218,20.2313,19700.0
2013-11-20 13:30:00,21.25,21.34,21.22,21.28,20600.0,20.2313,20.317,20.2027,20.2599,20600.0
2013-11-20 14:00:00,21.28,21.42,21.13,21.35,33000.0,20.2599,20.3932,20.1171,20.3265,33000.0
2013-11-20 14:30:00,21.35,21.35,21.05,21.08,35900.0,20.3265,20.3265,20.0409,20.0695,35900.0
2013-11-20 15:00:00,21.1,21.22,21.03,21.2,54400.0,20.0885,20.2027,20.0219,20.1837,54400.0
2013-11-20 15:30:00,21.22,21.31,21.14,21.27,106800.0,20.2027,20.2884,20.1266,20.2504,106800.0
2013-11-21 09:30:00,21.44,22.02,21.44,21.95,79200.0,20.4122,20.9644,20.4122,20.8978,79200.0
2013-11-21 10:00:00,21.95,22.05,21.9,22.04,67200.0,20.8978,20.993,20.8501,20.9834,67200.0
2013-11-21 10:30:00,22.03,22.25,21.95,21.96,138800.0,20.9739,21.1834,20.8978,20.9073,138800.0
2013-11-21 11:00:00,21.99,22.1,21.86,22.02,43500.0,20.9358,21.0406,20.8121,20.9644,43500.0
2013-11-21 11:30:00,22.05,22.07,21.94,22.01,49600.0,20.993,21.012,20.8882,20.9549,49600.0
2013-11-21 12:00:00,22.0,22.02,21.86,21.9,24400.0,20.9454,20.9644,20.8121,20.8501,24400.0
2013-11-21 12:30:00,21.92,21.96,21.86,21.89,23700.0,20.8692,20.9073,20.8121,20.8406,23700.0
2013-11-21 13:00:00,21.93,22.12,21.93,22.01,76000.0,20.8787,21.0596,20.8787,20.9549,76000.0
2013-11-21 13:30:00,22.02,22.13,21.96,21.99,60700.0,20.9644,21.0691,20.9073,20.9358,60700.0
2013-11-21 14:00:00,21.99,22.04,21.95,22.01,35900.0,20.9358,20.9834,20.8978,20.9549,35900.0
2013-11-21 14:30:00,21.99,22.1,21.95,22.0,24200.0,20.9358,21.0406,20.8978,20.9454,24200.0
2013-11-21 15:00:00,22.0,22.1,21.97,22.01,51600.0,20.9454,21.0406,20.9168,20.9549,51600.0
2013-11-21 15:30:00,22.01,22.24,21.95,22.23,150400.0,20.9549,21.1739,20.8978,21.1643,150400.0
2013-11-22 09:30:00,22.3,22.49,22.0,22.0,41300.0,21.231,21.4119,20.9454,20.9454,41300.0
2013-11-22 10:00:00,21.97,22.45,21.89,22.45,47700.0,20.9168,21.3738,20.8406,21.3738,47700.0
2013-11-22 10:30:00,22.41,22.69,22.34,22.38,50800.0,21.3357,21.6023,21.2691,21.3071,50800.0
2013-11-22 11:00:00,22.39,22.65,22.39,22.64,37400.0,21.3167,21.5642,21.3167,21.5547,37400.0
2013-11-22 11:30:00,22.65,23.08,22.63,22.99,66800.0,21.5642,21.9736,21.5452,21.8879,66800.0
2013-11-22 12:00:00,23.02,23.1,22.9,22.92,57100.0,21.9165,21.9926,21.8022,21.8213,57100.0
2013-11-22 12:30:00,22.92,23.15,22.89,23.06,38700.0,21.8213,22.0402,21.7927,21.9545,38700.0
2013-11-22 13:00:00,23.1,23.14,23.0,23.05,42200.0,21.9926,22.0307,21.8974,21.945,42200.0
2013-11-22 13:30:00,23.04,23.07,22.95,22.96,25800.0,21.9355,21.9641,21.8498,21.8593,25800.0
2013-11-22 14:00:00,22.95,23.06,22.9,23.04,31100.0,21.8498,21.9545,21.8022,21.9355,31100.0
2013-11-22 14:30:00,23.07,23.11,23.05,23.07,32000.0,21.9641,22.0021,21.945,21.9641,32000.0
2013-11-22 15:00:00,23.1,23.13,22.87,22.92,61300.0,21.9926,22.0212,21.7736,21.8213,61300.0
2013-11-22 15:30:00,22.9,22.95,22.75,22.88,135300.0,21.8022,21.8498,21.6594,21.7832,135300.0
2013-11-25 09:30:00,22.81,22.9,22.01,22.34,84400.0,21.7165,21.8022,20.9549,21.2691,84400.0
2013-11-25 10:00:00,22.34,22.37,21.9,22.27,84100.0,21.2691,21.2976,20.8501,21.2024,84100.0
2013-11-25 10:30:00,22.27,22.54,22.2,22.42,31700.0,21.2024,21.4595,21.1358,21.3452,31700.0
2013-11-25 11:00:00,22.43,22.63,22.35,22.57,17400.0,21.3547,21.5452,21.2786,21.488,17400.0
2013-11-25 11:30:00,22.62,22.64,22.34,22.34,24600.0,21.5356,21.5547,21.2691,21.2691,24600.0
2013-11-25 12:00:00,22.37,22.46,22.2,22.43,29000.0,21.2976,21.3833,21.1358,21.3547,29000.0
2013-11-25 12:30:00,22.47,22.53,22.44,22.5,20800.0,21.3928,21.4499,21.3643,21.4214,20800.0
2013-11-25 13:00:00,22.49,22.64,22.39,22.56,36300.0,21.4119,21.5547,21.3167,21.4785,36300.0
2013-11-25 13:30:00,22.55,22.76,22.52,22.71,41100.0,21.469,21.6689,21.4404,21.6213,41100.0
2013-11-25 14:00:00,22.7,22.75,22.61,22.62,40600.0,21.6118,21.6594,21.5261,21.5356,40600.0
2013-11-25 14:30:00,22.6,22.65,22.55,22.62,35500.0,21.5166,21.5642,21.469,21.5356,35500.0
2013-11-25 15:00:00,22.63,22.66,22.45,22.54,59200.0,21.5452,21.5737,21.3738,21.4595,59200.0
2013-11-25 15:30:00,22.54,22.63,22.54,22.59,79800.0,21.4595,21.5452,21.4595,21.5071,79800.0
2013-11-26 09:30:00,22.61,23.31,22.61,22.86,76900.0,21.5261,22.1926,21.5261,21.7641,76900.0
2013-11-26 10:00:00,22.84,23.07,22.55,23.07,65000.0,21.7451,21.9641,21.469,21.9641,65000.0
2013-11-26 10:30:00,23.02,23.19,22.95,23.19,113400.0,21.9165,22.0783,21.8498,22.0783,113400.0
2013-11-26 11:00:00,23.19,23.29,23.0,23.13,71000.0,22.0783,22.1735,21.8974,22.0212,71000.0
2013-11-26 11:30:00,23.09,23.15,22.99,23.01,22100.0,21.9831,22.0402,21.8879,21.9069,22100.0
2013-11-26 12:00:00,23.02,23.17,23.02,23.08,35200.0,21.9165,22.0593,21.9165,21.9736,35200.0
2013-11-26 12:30:00,23.08,23.29,23.06,23.29,49000.0,21.9736,22.1735,21.9545,22.1735,49000.0
2013-11-26 13:00:00,23.25,23.44,23.22,23.44,49600.0,22.1354,22.3163,22.1069,22.3163,49600.0
2013-11-26 13:30:00,23.45,23.54,23.32,23.51,39500.0,22.3258,22.4115,22.2021,22.383,39500.0
2013-11-26 14:00:00,23.51,23.57,23.4,23.45,50900.0,22.383,22.4401,22.2782,22.3258,50900.0
2013-11-26 14:30:00,23.46,23.72,23.46,23.7,32200.0,22.3354,22.5829,22.3354,22.5639,32200.0
2013-11-26 15:00:00,23.69,23.81,23.67,23.72,36400.0,22.5543,22.6686,22.5353,22.5829,36400.0
2013-11-26 15:30:00,23.73,23.78,23.64,23.71,90400.0,22.5924,22.64,22.5067,22.5734,90400.0
2013-11-27 09:30:00,23.95,24.1,22.98,23.41,66200.0,22.8019,22.9447,21.8784,22.2878,66200.0
2013-11-27 10:00:00,23.43,23.47,23.16,23.29,44700.0,22.3068,22.3449,22.0497,22.1735,44700.0
2013-11-27 10:30:00,23.27,23.45,23.16,23.43,45800.0,22.1545,22.3258,22.0497,22.3068,45800.0
2013-11-27 11:00:00,23.42,23.47,23.14,23.24,43300.0,22.2973,22.3449,22.0307,22.1259,43300.0
2013-11-27 11:30:00,23.23,23.34,23.13,23.14,46100.0,22.1164,22.2211,22.0212,22.0307,46100.0
2013-11-27 12:00:00,23.14,23.19,22.95,23.05,103200.0,22.0307,22.0783,21.8498,21.945,103200.0
2013-11-27 12:30:00,23.07,23.08,22.83,22.85,32300.0,21.9641,21.9736,21.7356,21.7546,32300.0
2013-11-27 13:00:00,22.83,22.85,22.35,22.35,76500.0,21.7356,21.7546,21.2786,21.2786,76500.0
2013-11-27 13:30:00,22.36,22.51,22.36,22.42,35400.0,21.2881,21.4309,21.2881,21.3452,35400.0
2013-11-27 14:00:00,22.44,22.62,22.43,22.6,23300.0,21.3643,21.5356,21.3547,21.5166,23300.0
2013-11-27 14:30:00,22.6,22.79,22.59,22.74,25600.0,21.5166,21.6975,21.5071,21.6499,25600.0
2013-11-27 15:00:00,22.74,22.83,22.69,22.82,33900.0,21.6499,21.7356,21.6023,21.726,33900.0
2013-11-27 15:30:00,22.82,23.95,22.79,22.79,315500.0,21.726,22.8019,21.6975,21.6975,315500.0
2013-11-29 09:30:00,22.82,22.82,22.18,22.2,101600.0,21.726,21.726,21.1167,21.1358,101600.0
2013-11-29 10:00:00,22.2,22.2,21.88,22.04,162300.0,21.1358,21.1358,20.8311,20.9834,162300.0
2013-11-29 10:30:00,22.06,22.24,22.01,22.05,49200.0,21.0025,21.1739,20.9549,20.993,49200.0
2013-11-29 11:00:00,22.05,22.05,21.97,21.98,75100.0,20.993,20.993,20.9168,20.9263,75100.0
2013-11-29 11:30:00,21.97,22.0,21.83,21.96,75600.0,20.9168,20.9454,20.7835,20.9073,75600.0
2013-11-29 12:00:00,21.99,22.04,21.96,22.0,58100.0,20.9358,20.9834,20.9073,20.9454,58100.0
2013-11-29 12:30:00,22.0,22.0,21.75,21.79,173600.0,20.9454,20.9454,20.7073,20.7454,173600.0
2013-12-02 09:30:00,21.78,21.89,21.43,21.49,88600.0,20.7359,20.8406,20.4027,20.4598,88600.0
2013-12-02 10:00:00,21.52,21.67,21.5,21.62,117900.0,20.4884,20.6312,20.4693,20.5836,117900.0
2013-12-02 10:30:00,21.6,21.68,21.55,21.6,88900.0,20.5645,20.6407,20.5169,20.5645,88900.0
2013-12-02 11:00:00,21.59,21.61,21.58,21.58,52600.0,20.555,20.5741,20.5455,20.5455,52600.0
2013-12-02 11:30:00,21.59,21.81,21.59,21.8,60800.0,20.555,20.7645,20.555,20.7549,60800.0
2013-12-02 12:00:00,21.81,21.83,21.69,21.69,66500.0,20.7645,20.7835,20.6502,20.6502,66500.0
2013-12-02 12:30:00,21.7,21.9,21.69,21.9,74600.0,20.6597,20.8501,20.6502,20.8501,74600.0
2013-12-02 13:00:00,21.9,22.11,21.85,22.09,38900.0,20.8501,21.0501,20.8025,21.031,38900.0
2013-12-02 13:30:00,22.08,22.1,21.98,22.0,36800.0,21.0215,21.0406,20.9263,20.9454,36800.0
2013-12-02 14:00:00,22.01,22.01,21.84,21.87,41200.0,20.9549,20.9549,20.793,20.8216,41200.0
2013-12-02 14:30:00,21.89,21.93,21.82,21.87,73900.0,20.8406,20.8787,20.774,20.8216,73900.0
2013-12-02 15:00:00,21.87,21.91,21.73,21.73,112400.0,20.8216,20.8597,20.6883,20.6883,112400.0
2013-12-02 15:30:00,21.74,21.74,21.55,21.66,333100.0,20.6978,20.6978,20.5169,20.6217,333100.0
2013-12-03 09:30:00,21.84,22.02,21.57,22.0,66800.0,20.793,20.9644,20.536,20.9454,66800.0
2013-12-03 10:00:00,21.96,22.39,21.92,21.95,82500.0,20.9073,21.3167,20.8692,20.8978,82500.0
2013-12-03 10:30:00,21.95,22.54,21.95,22.54,71500.0,20.8978,21.4595,20.8978,21.4595,71500.0
2013-12-03 11:00:00,22.53,22.53,22.16,22.26,78400.0,21.4499,21.4499,21.0977,21.1929,78400.0
2013-12-03 11:30:00,22.28,22.38,22.23,22.31,36500.0,21.2119,21.3071,21.1643,21.2405,36500.0
2013-12-03 12:00:00,22.32,22.52,22.3,22.39,34000.0,21.25,21.4404,21.231,21.3167,34000.0
2013-12-03 12:30:00,22.37,22.38,22.26,22.36,44500.0,21.2976,21.3071,21.1929,21.2881,44500.0
2013-12-03 13:00:00,22.35,22.36,22.22,22.29,20600.0,21.2786,21.2881,21.1548,21.2215,20600.0
2013-12-03 13:30:00,22.29,22.29,22.16,22.16,56500.0,21.2215,21.2215,21.0977,21.0977,56500.0
2013-12-03 14:00:00,22.15,22.18,22.04,22.12,47000.0,21.0882,21.1167,20.9834,21.0596,47000.0
2013-12-03 14:30:00,22.12,22.16,22.04,22.15,37100.0,21.0596,21.0977,20.9834,21.0882,37100.0
2013-12-03 15:00:00,22.14,22.15,22.08,22.12,47200.0,21.0786,21.0882,21.0215,21.0596,47200.0
2013-12-03 15:30:00,22.11,22.2,22.04,22.18,101300.0,21.0501,21.1358,20.9834,21.1167,101300.0
2013-12-04 09:30:00,22.05,22.37,22.04,22.12,47700.0,20.993,21.2976,20.9834,21.0596,47700.0
2013-12-04 10:00:00,22.14,22.47,22.05,22.42,81900.0,21.0786,21.3928,20.993,21.3452,81900.0
2013-12-04 10:30:00,22.41,22.43,22.2,22.24,57400.0,21.3357,21.3547,21.1358,21.1739,57400.0
2013-12-04 11:00:00,22.26,22.26,22.0,22.0,45300.0,21.1929,21.1929,20.9454,20.9454,45300.0
2013-12-04 11:30:00,22.01,22.15,22.0,22.15,83100.0,20.9549,21.0882,20.9454,21.0882,83100.0
2013-12-04 12:00:00,22.14,22.14,22.01,22.08,34000.0,21.0786,21.0786,20.9549,21.0215,34000.0
2013-12-04 12:30:00,22.09,22.16,22.02,22.1,55400.0,21.031,21.0977,20.9644,21.0406,55400.0
2013-12-04 13:00:00,22.1,22.18,21.96,22.01,28700.0,21.0406,21.1167,20.9073,20.9549,28700.0
2013-12-04 13:30:00,21.98,22.1,21.88,22.09,27300.0,20.9263,21.0406,20.8311,21.031,27300.0
2013-12-04 14:00:00,22.09,22.25,22.09,22.25,21200.0,21.031,21.1834,21.031,21.1834,21200.0
2013-12-04 14:30:00,22.23,22.42,22.23,22.32,24800.0,21.1643,21.3452,21.1643,21.25,24800.0
2013-12-04 15:00:00,22.32,22.33,22.2,22.32,30800.0,21.25,21.2595,21.1358,21.25,30800.0
2013-12-04 15:30:00,22.32,22.41,22.29,22.32,91800.0,21.25,21.3357,21.2215,21.25,91800.0
2013-12-05 09:30:00,22.3,22.5,22.13,22.33,48400.0,21.231,21.4214,21.0691,21.2595,48400.0
2013-12-05 10:00:00,22.31,22.52,22.15,22.21,40700.0,21.2405,21.4404,21.0882,21.1453,40700.0
2013-12-05 10:30:00,22.22,22.36,22.07,22.13,39300.0,21.1548,21.2881,21.012,21.0691,39300.0
2013-12-05 11:00:00,22.14,22.4,22.1,22.32,43400.0,21.0786,21.3262,21.0406,21.25,43400.0
2013-12-05 11:30:00,22.31,22.34,22.18,22.31,28000.0,21.2405,21.2691,21.1167,21.2405,28000.0
2013-12-05 12:00:00,22.34,22.68,22.34,22.64,31400.0,21.2691,21.5928,21.2691,21.5547,31400.0
2013-12-05 12:30:00,22.65,22.7,22.56,22.69,22400.0,21.5642,21.6118,21.4785,21.6023,22400.0
2013-12-05 13:00:00,22.68,22.68,22.46,22.52,17900.0,21.5928,21.5928,21.3833,21.4404,17900.0
2013-12-05 13:30:00,22.48,22.6,22.48,22.54,48200.0,21.4023,21.5166,21.4023,21.4595,48200.0
2013-12-05 14:00:00,22.56,22.57,22.36,22.39,58700.0,21.4785,21.488,21.2881,21.3167,58700.0
2013-12-05 14:30:00,22.39,22.44,22.32,22.33,26300.0,21.3167,21.3643,21.25,21.2595,26300.0
2013-12-05 15:00:00,22.33,22.43,22.32,22.37,45000.0,21.2595,21.3547,21.25,21.2976,45000.0
2013-12-05 15:30:00,22.36,22.48,22.36,22.38,84500.0,21.2881,21.4023,21.2881,21.3071,84500.0
2013-12-06 09:30:00,22.62,22.65,22.07,22.12,60200.0,21.5356,21.5642,21.012,21.0596,60200.0
2013-12-06 10:00:00,22.14,22.16,21.73,21.79,108200.0,21.0786,21.0977,20.6883,20.7454,108200.0
2013-12-06 10:30:00,21.78,21.8,21.5,21.51,109100.0,20.7359,20.7549,20.4693,20.4788,109100.0
2013-12-06 11:00:00,21.52,21.59,21.38,21.51,121000.0,20.4884,20.555,20.3551,20.4788,121000.0
2013-12-06 11:30:00,21.5,21.56,21.47,21.51,160300.0,20.4693,20.5264,20.4408,20.4788,160300.0
2013-12-06 12:00:00,21.52,21.53,21.12,21.47,143400.0,20.4884,20.4979,20.1075,20.4408,143400.0
2013-12-06 12:30:00,21.43,21.54,21.27,21.3,69400.0,20.4027,20.5074,20.2504,20.2789,69400.0
2013-12-06 13:00:00,21.27,21.36,21.27,21.33,36300.0,20.2504,20.336,20.2504,20.3075,36300.0
2013-12-06 13:30:00,21.35,21.43,21.25,21.42,158500.0,20.3265,20.4027,20.2313,20.3932,158500.0
2013-12-06 14:00:00,21.41,21.51,21.37,21.5,79100.0,20.3836,20.4788,20.3456,20.4693,79100.0
2013-12-06 14:30:00,21.51,21.52,21.41,21.45,63900.0,20.4788,20.4884,20.3836,20.4217,63900.0
2013-12-06 15:00:00,21.45,21.51,21.2,21.22,81500.0,20.4217,20.4788,20.1837,20.2027,81500.0
2013-12-06 15:30:00,21.22,21.25,20.67,20.87,485700.0,20.2027,20.2313,19.6791,19.8695,485700.0
2013-12-09 09:30:00,21.79,21.8,21.01,21.06,210600.0,20.7454,20.7549,20.0028,20.0504,210600.0
2013-12-09 10:00:00,21.11,21.11,20.75,20.92,170500.0,20.098,20.098,19.7553,19.9171,170500.0
2013-12-09 10:30:00,20.93,20.99,20.85,20.89,86100.0,19.9266,19.9838,19.8505,19.8886,86100.0
2013-12-09 11:00:00,20.9,21.01,20.88,20.99,93600.0,19.8981,20.0028,19.879,19.9838,93600.0
2013-12-09 11:30:00,20.98,21.09,20.98,21.03,79200.0,19.9743,20.079,19.9743,20.0219,79200.0
2013-12-09 12:00:00,21.04,21.07,20.93,20.98,54200.0,20.0314,20.0599,19.9266,19.9743,54200.0
2013-12-09 12:30:00,20.98,21.05,20.92,20.93,64200.0,19.9743,20.0409,19.9171,19.9266,64200.0
2013-12-09 13:00:00,20.91,20.92,20.6,20.6,65800.0,19.9076,19.9171,19.6125,19.6125,65800.0
2013-12-09 13:30:00,20.63,20.64,20.5,20.54,64900.0,19.641,19.6506,19.5173,19.5553,64900.0
2013-12-09 14:00:00,20.56,20.73,20.53,20.59,55500.0,19.5744,19.7362,19.5458,19.6029,55500.0
2013-12-09 14:30:00,20.59,20.78,20.58,20.73,37200.0,19.6029,19.7838,19.5934,19.7362,37200.0
2013-12-09 15:00:00,20.72,20.74,20.65,20.72,53800.0,19.7267,19.7458,19.6601,19.7267,53800.0
2013-12-09 15:30:00,20.71,20.82,20.66,20.82,221100.0,19.7172,19.8219,19.6696,19.8219,221100.0
2013-12-10 09:30:00,20.77,21.0,20.75,20.81,52200.0,19.7743,19.9933,19.7553,19.8124,52200.0
2013-12-10 10:00:00,20.82,20.91,20.66,20.71,87300.0,19.8219,19.9076,19.6696,19.7172,87300.0
2013-12-10 10:30:00,20.7,20.78,20.65,20.69,56200.0,19.7077,19.7838,19.6601,19.6982,56200.0
2013-12-10 11:00:00,20.7,20.7,20.56,20.61,48000.0,19.7077,19.7077,19.5744,19.622,48000.0
2013-12-10 11:30:00,20.61,20.66,20.55,20.6,35900.0,19.622,19.6696,19.5649,19.6125,35900.0
2013-12-10 12:00:00,20.59,20.59,20.44,20.56,43300.0,19.6029,19.6029,19.4601,19.5744,43300.0
2013-12-10 12:30:00,20.57,20.57,20.47,20.47,23300.0,19.5839,19.5839,19.4887,19.4887,23300.0
2013-12-10 13:00:00,20.44,20.47,20.19,20.21,51400.0,19.4601,19.4887,19.2221,19.2412,51400.0
2013-12-10 13:30:00,20.21,20.31,20.11,20.16,49700.0,19.2412,19.3364,19.146,19.1936,49700.0
2013-12-10 14:00:00,20.14,20.33,20.0,20.33,80500.0,19.1745,19.3554,19.0412,19.3554,80500.0
2013-12-10 14:30:00,20.32,20.42,20.23,20.39,60800.0,19.3459,19.4411,19.2602,19.4125,60800.0
2013-12-10 15:00:00,20.4,20.52,20.38,20.42,62200.0,19.4221,19.5363,19.403,19.4411,62200.0
2013-12-10 15:30:00,20.42,20.44,20.31,20.32,165500.0,19.4411,19.4601,19.3364,19.3459,165500.0
2013-12-11 09:30:00,20.39,20.41,20.0,20.21,71400.0,19.4125,19.4316,19.0412,19.2412,71400.0
2013-12-11 10:00:00,20.21,20.33,20.02,20.03,72900.0,19.2412,19.3554,19.0603,19.0698,72900.0
2013-12-11 10:30:00,20.03,20.13,20.0,20.01,51900.0,19.0698,19.165,19.0412,19.0508,51900.0
2013-12-11 11:00:00,20.05,20.1,19.85,19.85,45600.0,19.0888,19.1364,18.8984,18.8984,45600.0
2013-12-11 11:30:00,19.85,19.91,19.81,19.91,29700.0,18.8984,18.9555,18.8603,18.9555,29700.0
2013-12-11 12:00:00,19.89,19.9,19.64,19.65,40000.0,18.9365,18.946,18.6985,18.708,40000.0
2013-12-11 12:30:00,19.64,19.78,19.62,19.76,59900.0,18.6985,18.8318,18.6794,18.8127,59900.0
2013-12-11 13:00:00,19.76,20.1,19.76,20.01,55900.0,18.8127,19.1364,18.8127,19.0508,55900.0
2013-12-11 13:30:00,19.99,20.07,19.98,20.03,24100.0,19.0317,19.1079,19.0222,19.0698,24100.0
2013-12-11 14:00:00,20.03,20.03,19.84,19.89,26200.0,19.0698,19.0698,18.8889,18.9365,26200.0
2013-12-11 14:30:00,19.91,19.91,19.79,19.81,34000.0,18.9555,18.9555,18.8413,18.8603,34000.0
2013-12-11 15:00:00,19.79,19.85,19.62,19.68,53600.0,18.8413,18.8984,18.6794,18.7366,53600.0
2013-12-11 15:30:00,19.68,19.77,19.6,19.76,162000.0,18.7366,18.8223,18.6604,18.8127,162000.0
2013-12-12 09:30:00,19.5,19.84,19.04,19.1,188400.0,18.5652,18.8889,18.1273,18.1844,188400.0
2013-12-12 10:00:00,19.09,19.19,18.99,19.0,107600.0,18.1749,18.2701,18.0797,18.0892,107600.0
2013-12-12 10:30:00,18.99,19.33,18.84,19.26,98200.0,18.0797,18.4034,17.9368,18.3367,98200.0
2013-12-12 11:00:00,19.25,19.33,19.02,19.05,71600.0,18.3272,18.4034,18.1082,18.1368,71600.0
2013-12-12 11:30:00,19.05,19.17,19.04,19.07,44500.0,18.1368,18.251,18.1273,18.1558,44500.0
2013-12-12 12:00:00,19.06,19.06,18.74,18.77,58800.0,18.1463,18.1463,17.8416,17.8702,58800.0
2013-12-12 12:30:00,18.77,18.83,18.7,18.81,80600.0,17.8702,17.9273,17.8036,17.9083,80600.0
2013-12-12 13:00:00,18.84,19.0,18.84,18.93,40900.0,17.9368,18.0892,17.9368,18.0225,40900.0
2013-12-12 13:30:00,18.92,19.11,18.9,19.11,46700.0,18.013,18.1939,17.994,18.1939,46700.0
2013-12-12 14:00:00,19.11,19.21,19.05,19.13,61700.0,18.1939,18.2891,18.1368,18.2129,61700.0
2013-12-12 14:30:00,19.12,19.16,18.94,19.16,35800.0,18.2034,18.2415,18.032,18.2415,35800.0
2013-12-12 15:00:00,19.15,19.15,19.04,19.14,50300.0,18.232,18.232,18.1273,18.2225,50300.0
2013-12-12 15:30:00,19.14,19.15,18.95,18.99,233500.0,18.2225,18.232,18.0416,18.0797,233500.0
2013-12-13 09:30:00,19.04,19.23,18.76,18.96,55800.0,18.1273,18.3081,17.8607,18.0511,55800.0
2013-12-13 10:00:00,18.97,19.05,18.66,18.85,104400.0,18.0606,18.1368,17.7655,17.9464,104400.0
2013-12-13 10:30:00,18.86,18.95,18.82,18.91,41600.0,17.9559,18.0416,17.9178,18.0035,41600.0
2013-12-13 11:00:00,18.89,18.9,18.63,18.73,70800.0,17.9844,17.994,17.7369,17.8321,70800.0
2013-12-13 11:30:00,18.72,18.93,18.68,18.83,46300.0,17.8226,18.0225,17.7845,17.9273,46300.0
2013-12-13 12:00:00,18.83,18.86,18.63,18.64,73000.0,17.9273,17.9559,17.7369,17.7464,73000.0
2013-12-13 12:30:00,18.66,18.71,18.6,18.68,77600.0,17.7655,17.8131,17.7083,17.7845,77600.0
2013-12-13 13:00:00,18.68,18.69,18.6,18.63,45500.0,17.7845,17.794,17.7083,17.7369,45500.0
2013-12-13 13:30:00,18.63,18.65,18.52,18.54,69900.0,17.7369,17.7559,17.6322,17.6512,69900.0
2013-12-13 14:00:00,18.54,18.55,18.41,18.42,102200.0,17.6512,17.6607,17.5275,17.537,102200.0
2013-12-13 14:30:00,18.43,18.59,18.42,18.57,74900.0,17.5465,17.6988,17.537,17.6798,74900.0
2013-12-13 15:00:00,18.57,18.61,18.55,18.56,107400.0,17.6798,17.7179,17.6607,17.6703,107400.0
2013-12-13 15:30:00,18.56,18.75,18.5,18.68,245500.0,17.6703,17.8512,17.6131,17.7845,245500.0
2013-12-16 09:30:00,18.68,18.92,18.42,18.43,87000.0,17.7845,18.013,17.537,17.5465,87000.0
2013-12-16 10:00:00,18.46,18.46,18.22,18.36,79600.0,17.5751,17.5751,17.3466,17.4799,79600.0
2013-12-16 10:30:00,18.35,18.62,18.26,18.52,67700.0,17.4703,17.7274,17.3846,17.6322,67700.0
2013-12-16 11:00:00,18.52,18.8,18.47,18.7,65500.0,17.6322,17.8988,17.5846,17.8036,65500.0
2013-12-16 11:30:00,18.71,18.71,18.6,18.63,28000.0,17.8131,17.8131,17.7083,17.7369,28000.0
2013-12-16 12:00:00,18.66,18.66,18.48,18.49,35900.0,17.7655,17.7655,17.5941,17.6036,35900.0
2013-12-16 12:30:00,18.49,18.51,18.43,18.44,29700.0,17.6036,17.6227,17.5465,17.556,29700.0
2013-12-16 13:00:00,18.43,18.46,18.39,18.44,37600.0,17.5465,17.5751,17.5084,17.556,37600.0
2013-12-16 13:30:00,18.44,18.45,18.39,18.44,36700.0,17.556,17.5655,17.5084,17.556,36700.0
2013-12-16 14:00:00,18.45,18.48,18.38,18.43,79700.0,17.5655,17.5941,17.4989,17.5465,79700.0
2013-12-16 14:30:00,18.44,18.47,18.39,18.45,101000.0,17.556,17.5846,17.5084,17.5655,101000.0
2013-12-16 15:00:00,18.45,18.45,18.4,18.41,78700.0,17.5655,17.5655,17.5179,17.5275,78700.0
2013-12-16 15:30:00,18.41,18.51,18.39,18.43,234900.0,17.5275,17.6227,17.5084,17.5465,234900.0
2013-12-17 09:30:00,18.5,18.54,18.25,18.28,199000.0,17.6131,17.6512,17.3751,17.4037,199000.0
2013-12-17 10:00:00,18.29,18.31,17.95,18.0,127800.0,17.4132,17.4322,17.0895,17.1371,127800.0
2013-12-17 10:30:00,17.99,18.0,17.77,17.79,115600.0,17.1276,17.1371,16.9181,16.9372,115600.0
2013-12-17 11:00:00,17.79,17.8,17.69,17.7,111900.0,16.9372,16.9467,16.842,16.8515,111900.0
2013-12-17 11:30:00,17.71,17.92,17.71,17.87,48200.0,16.861,17.0609,16.861,17.0133,48200.0
2013-12-17 12:00:00,17.87,18.02,17.86,18.02,39800.0,17.0133,17.1562,17.0038,17.1562,39800.0
2013-12-17 12:30:00,18.03,18.29,18.03,18.27,100700.0,17.1657,17.4132,17.1657,17.3942,100700.0
2013-12-17 13:00:00,18.27,18.56,18.26,18.55,83700.0,17.3942,17.6703,17.3846,17.6607,83700.0
2013-12-17 13:30:00,18.55,18.59,18.46,18.5,83300.0,17.6607,17.6988,17.5751,17.6131,83300.0
2013-12-17 14:00:00,18.5,18.81,18.46,18.72,101600.0,17.6131,17.9083,17.5751,17.8226,101600.0
2013-12-17 14:30:00,18.72,18.75,18.57,18.6,109400.0,17.8226,17.8512,17.6798,17.7083,109400.0
2013-12-17 15:00:00,18.6,18.77,18.52,18.6,159300.0,17.7083,17.8702,17.6322,17.7083,159300.0
2013-12-17 15:30:00,18.61,18.71,18.6,18.69,226700.0,17.7179,17.8131,17.7083,17.794,226700.0
2013-12-18 09:30:00,18.67,18.77,18.56,18.73,60300.0,17.775,17.8702,17.6703,17.8321,60300.0
2013-12-18 10:00:00,18.73,18.8,18.63,18.79,53600.0,17.8321,17.8988,17.7369,17.8892,53600.0
2013-12-18 10:30:00,18.79,18.85,18.66,18.8,81800.0,17.8892,17.9464,17.7655,17.8988,81800.0
2013-12-18 11:00:00,18.79,18.82,18.76,18.8,42900.0,17.8892,17.9178,17.8607,17.8988,42900.0
2013-12-18 11:30:00,18.8,18.81,18.64,18.71,75200.0,17.8988,17.9083,17.7464,17.8131,75200.0
2013-12-18 12:00:00,18.71,18.85,18.65,18.85,54600.0,17.8131,17.9464,17.7559,17.9464,54600.0
2013-12-18 12:30:00,18.85,18.85,18.7,18.7,23200.0,17.9464,17.9464,17.8036,17.8036,23200.0
2013-12-18 13:00:00,18.71,18.74,18.63,18.66,62300.0,17.8131,17.8416,17.7369,17.7655,62300.0
2013-12-18 13:30:00,18.67,18.8,18.64,18.74,48300.0,17.775,17.8988,17.7464,17.8416,48300.0
2013-12-18 14:00:00,18.73,19.02,18.56,18.89,264500.0,17.8321,18.1082,17.6703,17.9844,264500.0
2013-12-18 14:30:00,18.88,19.03,18.81,18.88,92100.0,17.9749,18.1177,17.9083,17.9749,92100.0
2013-12-18 15:00:00,18.88,18.92,18.78,18.8,87200.0,17.9749,18.013,17.8797,17.8988,87200.0
2013-12-18 15:30:00,18.8,18.94,18.8,18.92,265700.0,17.8988,18.032,17.8988,18.013,265700.0
2013-12-19 09:30:00,18.97,19.16,18.71,19.1,55400.0,18.0606,18.2415,17.8131,18.1844,55400.0
2013-12-19 10:00:00,19.07,19.1,18.82,18.98,60100.0,18.1558,18.1844,17.9178,18.0701,60100.0
2013-12-19 10:30:00,18.98,18.98,18.81,18.89,48300.0,18.0701,18.0701,17.9083,17.9844,48300.0
2013-12-19 11:00:00,18.91,18.94,18.8,18.82,48400.0,18.0035,18.032,17.8988,17.9178,48400.0
2013-12-19 11:30:00,18.82,18.91,18.81,18.85,45100.0,17.9178,18.0035,17.9083,17.9464,45100.0
2013-12-19 12:00:00,18.85,18.91,18.83,18.91,41700.0,17.9464,18.0035,17.9273,18.0035,41700.0
2013-12-19 12:30:00,18.9,18.92,18.86,18.9,15500.0,17.994,18.013,17.9559,17.994,15500.0
2013-12-19 13:00:00,18.89,18.91,18.83,18.88,18900.0,17.9844,18.0035,17.9273,17.9749,18900.0
2013-12-19 13:30:00,18.87,18.92,18.83,18.88,22600.0,17.9654,18.013,17.9273,17.9749,22600.0
2013-12-19 14:00:00,18.88,18.9,18.83,18.87,20500.0,17.9749,17.994,17.9273,17.9654,20500.0
2013-12-19 14:30:00,18.87,18.94,18.85,18.93,37100.0,17.9654,18.032,17.9464,18.0225,37100.0
2013-12-19 15:00:00,18.94,18.95,18.89,18.91,48700.0,18.032,18.0416,17.9844,18.0035,48700.0
2013-12-19 15:30:00,18.92,18.99,18.89,18.98,88400.0,18.013,18.0797,17.9844,18.0701,88400.0
2013-12-20 09:30:00,19.02,19.41,19.02,19.12,136600.0,18.1082,18.4795,18.1082,18.2034,136600.0
2013-12-20 10:00:00,19.12,19.36,19.06,19.34,62900.0,18.2034,18.4319,18.1463,18.4129,62900.0
2013-12-20 10:30:00,19.34,19.34,19.21,19.23,47100.0,18.4129,18.4129,18.2891,18.3081,47100.0
2013-12-20 11:00:00,19.25,19.49,19.25,19.44,49200.0,18.3272,18.5557,18.3272,18.5081,49200.0
2013-12-20 11:30:00,19.44,19.58,19.41,19.55,89600.0,18.5081,18.6414,18.4795,18.6128,89600.0
2013-12-20 12:00:00,19.54,19.62,19.46,19.58,88100.0,18.6033,18.6794,18.5271,18.6414,88100.0
2013-12-20 12:30:00,19.58,19.7,19.57,19.67,112300.0,18.6414,18.7556,18.6318,18.7271,112300.0
2013-12-20 13:00:00,19.64,19.8,19.64,19.8,57200.0,18.6985,18.8508,18.6985,18.8508,57200.0
2013-12-20 13:30:00,19.8,19.99,19.75,19.98,56900.0,18.8508,19.0317,18.8032,19.0222,56900.0
2013-12-20 14:00:00,19.98,20.03,19.89,20.02,86800.0,19.0222,19.0698,18.9365,19.0603,86800.0
2013-12-20 14:30:00,20.03,20.11,19.96,20.03,58300.0,19.0698,19.146,19.0031,19.0698,58300.0
2013-12-20 15:00:00,20.03,20.04,19.8,19.86,111900.0,19.0698,19.0793,18.8508,18.9079,111900.0
2013-12-20 15:30:00,19.85,19.95,19.74,19.84,243400.0,18.8984,18.9936,18.7937,18.8889,243400.0
2013-12-23 09:30:00,19.94,20.03,19.7,19.85,55200.0,18.9841,19.0698,18.7556,18.8984,55200.0
2013-12-23 10:00:00,19.86,19.9,19.72,19.77,46300.0,18.9079,18.946,18.7747,18.8223,46300.0
2013-12-23 10:30:00,19.75,19.8,19.7,19.77,51400.0,18.8032,18.8508,18.7556,18.8223,51400.0
2013-12-23 11:00:00,19.77,19.8,19.64,19.65,32200.0,18.8223,18.8508,18.6985,18.708,32200.0
2013-12-23 11:30:00,19.66,19.71,19.65,19.68,30000.0,18.7175,18.7651,18.708,18.7366,30000.0
2013-12-23 12:00:00,19.68,19.7,19.65,19.68,25600.0,18.7366,18.7556,18.708,18.7366,25600.0
2013-12-23 12:30:00,19.66,19.68,19.62,19.68,22300.0,18.7175,18.7366,18.6794,18.7366,22300.0
2013-12-23 13:00:00,19.67,19.77,19.66,19.74,30300.0,18.7271,18.8223,18.7175,18.7937,30300.0
2013-12-23 13:30:00,19.74,19.74,19.64,19.7,38700.0,18.7937,18.7937,18.6985,18.7556,38700.0
2013-12-23 14:00:00,19.69,19.7,19.3,19.33,62900.0,18.7461,18.7556,18.3748,18.4034,62900.0
2013-12-23 14:30:00,19.32,19.35,19.19,19.21,72900.0,18.3938,18.4224,18.2701,18.2891,72900.0
2013-12-23 15:00:00,19.2,19.22,19.12,19.15,66700.0,18.2796,18.2986,18.2034,18.232,66700.0
2013-12-23 15:30:00,19.16,19.19,19.1,19.15,141300.0,18.2415,18.2701,18.1844,18.232,141300.0
2013-12-24 09:30:00,19.11,19.32,19.05,19.16,26100.0,18.1939,18.3938,18.1368,18.2415,26100.0
2013-12-24 10:00:00,19.16,19.2,19.1,19.15,23900.0,18.2415,18.2796,18.1844,18.232,23900.0
2013-12-24 10:30:00,19.15,19.19,19.1,19.17,20000.0,18.232,18.2701,18.1844,18.251,20000.0
2013-12-24 11:00:00,19.13,19.25,19.13,19.19,15200.0,18.2129,18.3272,18.2129,18.2701,15200.0
2013-12-24 11:30:00,19.2,19.35,19.18,19.33,31000.0,18.2796,18.4224,18.2605,18.4034,31000.0
2013-12-24 12:00:00,19.33,19.38,19.31,19.38,15800.0,18.4034,18.451,18.3843,18.451,15800.0
2013-12-24 12:30:00,19.37,19.45,19.35,19.38,36300.0,18.4414,18.5176,18.4224,18.451,36300.0
2013-12-26 09:30:00,19.43,19.65,18.96,18.97,43900.0,18.4986,18.708,18.0511,18.0606,43900.0
2013-12-26 10:00:00,18.98,19.38,18.97,19.34,40600.0,18.0701,18.451,18.0606,18.4129,40600.0
2013-12-26 10:30:00,19.34,19.34,18.96,19.02,40300.0,18.4129,18.4129,18.0511,18.1082,40300.0
2013-12-26 11:00:00,19.03,19.22,18.96,19.19,28400.0,18.1177,18.2986,18.0511,18.2701,28400.0
2013-12-26 11:30:00,19.18,19.29,19.16,19.28,20300.0,18.2605,18.3653,18.2415,18.3557,20300.0
2013-12-26 12:00:00,19.26,19.31,19.24,19.3,28400.0,18.3367,18.3843,18.3177,18.3748,28400.0
2013-12-26 12:30:00,19.3,19.53,19.3,19.47,32500.0,18.3748,18.5938,18.3748,18.5366,32500.0
2013-12-26 13:00:00,19.47,19.49,19.4,19.48,21600.0,18.5366,18.5557,18.47,18.5462,21600.0
2013-12-26 13:30:00,19.46,19.46,19.3,19.3,18900.0,18.5271,18.5271,18.3748,18.3748,18900.0
2013-12-26 14:00:00,19.31,19.35,19.17,19.23,15000.0,18.3843,18.4224,18.251,18.3081,15000.0
2013-12-26 14:30:00,19.24,19.3,19.21,19.28,18300.0,18.3177,18.3748,18.2891,18.3557,18300.0
2013-12-26 15:00:00,19.29,19.39,19.26,19.32,29500.0,18.3653,18.4605,18.3367,18.3938,29500.0
2013-12-26 15:30:00,19.31,19.31,19.14,19.17,90000.0,18.3843,18.3843,18.2225,18.251,90000.0
2013-12-27 09:30:00,19.3,19.53,19.02,19.2,28100.0,18.3748,18.5938,18.1082,18.2796,28100.0
2013-12-27 10:00:00,19.2,19.3,19.12,19.25,21400.0,18.2796,18.3748,18.2034,18.3272,21400.0
2013-12-27 10:30:00,19.2,19.2,18.98,19.12,19900.0,18.2796,18.2796,18.0701,18.2034,19900.0
2013-12-27 11:00:00,19.14,19.45,19.13,19.45,29900.0,18.2225,18.5176,18.2129,18.5176,29900.0
2013-12-27 11:30:00,19.47,19.55,19.37,19.48,19000.0,18.5366,18.6128,18.4414,18.5462,19000.0
2013-12-27 12:00:00,19.47,19.57,19.47,19.55,17000.0,18.5366,18.6318,18.5366,18.6128,17000.0
2013-12-27 12:30:00,19.55,19.56,19.45,19.49,16100.0,18.6128,18.6223,18.5176,18.5557,16100.0
2013-12-27 13:00:00,19.49,19.56,19.49,19.55,15300.0,18.5557,18.6223,18.5557,18.6128,15300.0
2013-12-27 13:30:00,19.55,19.57,19.5,19.54,28000.0,18.6128,18.6318,18.5652,18.6033,28000.0
2013-12-27 14:00:00,19.55,19.65,19.53,19.64,30400.0,18.6128,18.708,18.5938,18.6985,30400.0
2013-12-27 14:30:00,19.64,19.68,19.62,19.66,23100.0,18.6985,18.7366,18.6794,18.7175,23100.0
2013-12-27 15:00:00,19.65,19.66,19.61,19.65,24500.0,18.708,18.7175,18.6699,18.708,24500.0
2013-12-27 15:30:00,19.65,19.67,19.5,19.57,97100.0,18.708,18.7271,18.5652,18.6318,97100.0
2013-12-30 09:30:00,19.6,19.86,19.35,19.79,43700.0,18.6604,18.9079,18.4224,18.8413,43700.0
2013-12-30 10:00:00,19.8,19.8,19.56,19.62,47800.0,18.8508,18.8508,18.6223,18.6794,47800.0
2013-12-30 10:30:00,19.61,19.64,19.56,19.62,40300.0,18.6699,18.6985,18.6223,18.6794,40300.0
2013-12-30 11:00:00,19.61,19.68,19.58,19.63,36600.0,18.6699,18.7366,18.6414,18.689,36600.0
2013-12-30 11:30:00,19.64,19.67,19.55,19.55,45700.0,18.6985,18.7271,18.6128,18.6128,45700.0
2013-12-30 12:00:00,19.56,19.57,19.4,19.4,35000.0,18.6223,18.6318,18.47,18.47,35000.0
2013-12-30 12:30:00,19.4,19.45,19.39,19.43,40000.0,18.47,18.5176,18.4605,18.4986,40000.0
2013-12-30 13:00:00,19.42,19.43,19.15,19.21,48400.0,18.489,18.4986,18.232,18.2891,48400.0
2013-12-30 13:30:00,19.21,19.25,19.08,19.09,86000.0,18.2891,18.3272,18.1653,18.1749,86000.0
2013-12-30 14:00:00,19.09,19.18,19.04,19.16,80500.0,18.1749,18.2605,18.1273,18.2415,80500.0
2013-12-30 14:30:00,19.16,19.26,19.14,19.15,37900.0,18.2415,18.3367,18.2225,18.232,37900.0
2013-12-30 15:00:00,19.14,19.14,19.01,19.01,78100.0,18.2225,18.2225,18.0987,18.0987,78100.0
2013-12-30 15:30:00,19.0,19.07,18.99,19.04,175500.0,18.0892,18.1558,18.0797,18.1273,175500.0
2013-12-31 09:30:00,19.05,19.12,18.83,18.85,68600.0,18.1368,18.2034,17.9273,17.9464,68600.0
2013-12-31 10:00:00,18.85,18.88,18.46,18.46,110200.0,17.9464,17.9749,17.5751,17.5751,110200.0
2013-12-31 10:30:00,18.46,18.7,18.31,18.7,110700.0,17.5751,17.8036,17.4322,17.8036,110700.0
2013-12-31 11:00:00,18.7,18.72,18.57,18.6,69200.0,17.8036,17.8226,17.6798,17.7083,69200.0
2013-12-31 11:30:00,18.61,18.65,18.58,18.63,80500.0,17.7179,17.7559,17.6893,17.7369,80500.0
2013-12-31 12:00:00,18.63,18.67,18.62,18.63,42200.0,17.7369,17.775,17.7274,17.7369,42200.0
2013-12-31 12:30:00,18.64,18.68,18.61,18.68,50500.0,17.7464,17.7845,17.7179,17.7845,50500.0
2013-12-31 13:00:00,18.68,18.71,18.65,18.66,39000.0,17.7845,17.8131,17.7559,17.7655,39000.0
2013-12-31 13:30:00,18.65,18.66,18.61,18.63,46000.0,17.7559,17.7655,17.7179,17.7369,46000.0
2013-12-31 14:00:00,18.63,18.65,18.54,18.6,60200.0,17.7369,17.7559,17.6512,17.7083,60200.0
2013-12-31 14:30:00,18.6,18.61,18.55,18.59,94700.0,17.7083,17.7179,17.6607,17.6988,94700.0
2013-12-31 15:00:00,18.59,18.61,18.56,18.57,79700.0,17.6988,17.7179,17.6703,17.6798,79700.0
2013-12-31 15:30:00,18.57,18.69,18.57,18.63,306900.0,17.6798,17.794,17.6798,17.7369,306900.0
2014-01-02 09:30:00,18.57,18.89,18.42,18.82,135400.0,17.6798,17.9844,17.537,17.9178,135400.0
2014-01-02 10:00:00,18.83,18.89,18.59,18.67,79100.0,17.9273,17.9844,17.6988,17.775,79100.0
2014-01-02 10:30:00,18.67,18.68,18.48,18.52,66400.0,17.775,17.7845,17.5941,17.6322,66400.0
2014-01-02 11:00:00,18.5,18.67,18.43,18.57,73800.0,17.6131,17.775,17.5465,17.6798,73800.0
2014-01-02 11:30:00,18.57,18.6,18.39,18.43,84000.0,17.6798,17.7083,17.5084,17.5465,84000.0
2014-01-02 12:00:00,18.45,18.51,18.4,18.47,41300.0,17.5655,17.6227,17.5179,17.5846,41300.0
2014-01-02 12:30:00,18.48,18.56,18.46,18.52,28500.0,17.5941,17.6703,17.5751,17.6322,28500.0
2014-01-02 13:00:00,18.51,18.55,18.46,18.51,89500.0,17.6227,17.6607,17.5751,17.6227,89500.0
2014-01-02 13:30:00,18.51,18.53,18.4,18.52,80600.0,17.6227,17.6417,17.5179,17.6322,80600.0
2014-01-02 14:00:00,18.54,18.6,18.46,18.47,71600.0,17.6512,17.7083,17.5751,17.5846,71600.0
2014-01-02 14:30:00,18.48,18.53,18.47,18.49,41500.0,17.5941,17.6417,17.5846,17.6036,41500.0
2014-01-02 15:00:00,18.48,18.7,18.48,18.68,65000.0,17.5941,17.8036,17.5941,17.7845,65000.0
2014-01-02 15:30:00,18.66,18.76,18.59,18.64,92300.0,17.7655,17.8607,17.6988,17.7464,92300.0
2014-01-03 09:30:00,18.65,19.08,18.62,18.62,68200.0,17.7559,18.1653,17.7274,17.7274,68200.0
2014-01-03 10:00:00,18.64,18.76,18.5,18.56,40600.0,17.7464,17.8607,17.6131,17.6703,40600.0
2014-01-03 10:30:00,18.55,18.66,18.5,18.56,30100.0,17.6607,17.7655,17.6131,17.6703,30100.0
2014-01-03 11:00:00,18.58,18.63,18.57,18.61,26300.0,17.6893,17.7369,17.6798,17.7179,26300.0
2014-01-03 11:30:00,18.62,18.65,18.56,18.64,41300.0,17.7274,17.7559,17.6703,17.7464,41300.0
2014-01-03 12:00:00,18.65,18.83,18.65,18.82,49200.0,17.7559,17.9273,17.7559,17.9178,49200.0
2014-01-03 12:30:00,18.82,18.91,18.82,18.89,22400.0,17.9178,18.0035,17.9178,17.9844,22400.0
2014-01-03 13:00:00,18.9,18.9,18.83,18.88,19700.0,17.994,17.994,17.9273,17.9749,19700.0
2014-01-03 13:30:00,18.85,18.87,18.81,18.86,24300.0,17.9464,17.9654,17.9083,17.9559,24300.0
2014-01-03 14:00:00,18.85,18.88,18.83,18.85,20300.0,17.9464,17.9749,17.9273,17.9464,20300.0
2014-01-03 14:30:00,18.85,18.87,18.84,18.87,70800.0,17.9464,17.9654,17.9368,17.9654,70800.0
2014-01-03 15:00:00,18.87,18.9,18.83,18.89,60200.0,17.9654,17.994,17.9273,17.9844,60200.0
2014-01-03 15:30:00,18.87,18.91,18.84,18.89,154500.0,17.9654,18.0035,17.9368,17.9844,154500.0
2014-01-06 09:30:00,19.03,19.05,18.67,19.01,55200.0,18.1177,18.1368,17.775,18.0987,55200.0
2014-01-06 10:00:00,19.01,19.26,18.91,19.11,78900.0,18.0987,18.3367,18.0035,18.1939,78900.0
2014-01-06 10:30:00,19.14,19.22,19.0,19.04,37500.0,18.2225,18.2986,18.0892,18.1273,37500.0
2014-01-06 11:00:00,19.03,19.05,18.92,19.0,51300.0,18.1177,18.1368,18.013,18.0892,51300.0
2014-01-06 11:30:00,19.03,19.13,19.0,19.06,29100.0,18.1177,18.2129,18.0892,18.1463,29100.0
2014-01-06 12:00:00,19.06,19.12,19.02,19.06,21500.0,18.1463,18.2034,18.1082,18.1463,21500.0
2014-01-06 12:30:00,19.03,19.12,18.96,19.04,18100.0,18.1177,18.2034,18.0511,18.1273,18100.0
2014-01-06 13:00:00,19.03,19.05,18.97,19.01,27300.0,18.1177,18.1368,18.0606,18.0987,27300.0
2014-01-06 13:30:00,19.01,19.06,18.98,19.02,55600.0,18.0987,18.1463,18.0701,18.1082,55600.0
2014-01-06 14:00:00,19.01,19.02,18.96,19.0,32000.0,18.0987,18.1082,18.0511,18.0892,32000.0
2014-01-06 14:30:00,19.0,19.03,18.97,19.0,30400.0,18.0892,18.1177,18.0606,18.0892,30400.0
2014-01-06 15:00:00,19.0,19.02,18.98,19.01,53200.0,18.0892,18.1082,18.0701,18.0987,53200.0
2014-01-06 15:30:00,19.01,19.13,18.99,19.11,161400.0,18.0987,18.2129,18.0797,18.1939,161400.0
2014-01-07 09:30:00,19.15,19.33,19.11,19.26,61400.0,18.232,18.4034,18.1939,18.3367,61400.0
2014-01-07 10:00:00,19.31,19.33,18.85,19.01,70100.0,18.3843,18.4034,17.9464,18.0987,70100.0
2014-01-07 10:30:00,19.0,19.23,18.99,19.2,30500.0,18.0892,18.3081,18.0797,18.2796,30500.0
2014-01-07 11:00:00,19.2,19.44,19.19,19.41,64400.0,18.2796,18.5081,18.2701,18.4795,64400.0
2014-01-07 11:30:00,19.41,19.41,19.19,19.2,16900.0,18.4795,18.4795,18.2701,18.2796,16900.0
2014-01-07 12:00:00,19.22,19.25,19.13,19.18,17200.0,18.2986,18.3272,18.2129,18.2605,17200.0
2014-01-07 12:30:00,19.18,19.22,19.11,19.16,11500.0,18.2605,18.2986,18.1939,18.2415,11500.0
2014-01-07 13:00:00,19.15,19.15,18.96,18.99,17300.0,18.232,18.232,18.0511,18.0797,17300.0
2014-01-07 13:30:00,19.01,19.02,18.94,18.97,21100.0,18.0987,18.1082,18.032,18.0606,21100.0
2014-01-07 14:00:00,18.96,19.02,18.95,18.98,33700.0,18.0511,18.1082,18.0416,18.0701,33700.0
2014-01-07 14:30:00,18.99,19.08,18.99,19.04,11400.0,18.0797,18.1653,18.0797,18.1273,11400.0
2014-01-07 15:00:00,19.04,19.05,19.0,19.01,30600.0,18.1273,18.1368,18.0892,18.0987,30600.0
2014-01-07 15:30:00,19.02,19.09,19.02,19.03,68100.0,18.1082,18.1749,18.1082,18.1177,68100.0
2014-01-08 09:30:00,19.01,19.21,18.94,19.05,29400.0,18.0987,18.2891,18.032,18.1368,29400.0
2014-01-08 10:00:00,19.03,19.19,19.03,19.14,24500.0,18.1177,18.2701,18.1177,18.2225,24500.0
2014-01-08 10:30:00,19.14,19.15,19.05,19.15,9900.0,18.2225,18.232,18.1368,18.232,9900.0
2014-01-08 11:00:00,19.13,19.15,18.97,19.0,15100.0,18.2129,18.232,18.0606,18.0892,15100.0
2014-01-08 11:30:00,19.09,19.14,19.0,19.01,78900.0,18.1749,18.2225,18.0892,18.0987,78900.0
2014-01-08 12:00:00,19.03,19.07,18.99,19.0,142400.0,18.1177,18.1558,18.0797,18.0892,142400.0
2014-01-08 12:30:00,19.0,19.06,18.97,19.06,22500.0,18.0892,18.1463,18.0606,18.1463,22500.0
2014-01-08 13:00:00,19.08,19.11,19.02,19.05,13200.0,18.1653,18.1939,18.1082,18.1368,13200.0
2014-01-08 13:30:00,19.06,19.08,19.02,19.06,16900.0,18.1463,18.1653,18.1082,18.1463,16900.0
2014-01-08 14:00:00,19.05,19.15,18.96,19.12,137200.0,18.1368,18.232,18.0511,18.2034,137200.0
2014-01-08 14:30:00,19.09,19.16,18.97,19.0,134800.0,18.1749,18.2415,18.0606,18.0892,134800.0
2014-01-08 15:00:00,19.0,19.03,18.93,18.93,89900.0,18.0892,18.1177,18.0225,18.0225,89900.0
2014-01-08 15:30:00,18.91,18.95,18.82,18.95,57300.0,18.0035,18.0416,17.9178,18.0416,57300.0
2014-01-09 09:30:00,19.2,20.4,19.2,20.24,142400.0,18.2796,19.4221,18.2796,19.2697,142400.0
2014-01-09 10:00:00,20.23,20.47,20.15,20.47,145500.0,19.2602,19.4887,19.184,19.4887,145500.0
2014-01-09 10:30:00,20.47,20.75,20.45,20.7,284400.0,19.4887,19.7553,19.4697,19.7077,284400.0
2014-01-09 11:00:00,20.71,20.83,20.6,20.83,62500.0,19.7172,19.8314,19.6125,19.8314,62500.0
2014-01-09 11:30:00,20.81,20.87,20.62,20.66,46700.0,19.8124,19.8695,19.6315,19.6696,46700.0
2014-01-09 12:00:00,20.67,20.67,20.47,20.54,41500.0,19.6791,19.6791,19.4887,19.5553,41500.0
2014-01-09 12:30:00,20.55,20.61,20.53,20.54,48100.0,19.5649,19.622,19.5458,19.5553,48100.0
2014-01-09 13:00:00,20.54,20.55,19.95,20.08,167700.0,19.5553,19.5649,18.9936,19.1174,167700.0
2014-01-09 13:30:00,20.08,20.16,19.69,19.71,154300.0,19.1174,19.1936,18.7461,18.7651,154300.0
2014-01-09 14:00:00,19.7,19.7,19.45,19.52,133900.0,18.7556,18.7556,18.5176,18.5842,133900.0
2014-01-09 14:30:00,19.51,19.53,19.16,19.3,216400.0,18.5747,18.5938,18.2415,18.3748,216400.0
2014-01-09 15:00:00,19.3,19.38,19.18,19.29,198900.0,18.3748,18.451,18.2605,18.3653,198900.0
2014-01-09 15:30:00,19.32,19.41,19.18,19.4,341700.0,18.3938,18.4795,18.2605,18.47,341700.0
2014-01-10 09:30:00,19.39,19.46,18.88,19.23,78300.0,18.4605,18.5271,17.9749,18.3081,78300.0
2014-01-10 10:00:00,19.25,19.56,19.22,19.45,50700.0,18.3272,18.6223,18.2986,18.5176,50700.0
2014-01-10 10:30:00,19.45,19.65,19.41,19.65,19700.0,18.5176,18.708,18.4795,18.708,19700.0
2014-01-10 11:00:00,19.65,19.75,19.62,19.63,38700.0,18.708,18.8032,18.6794,18.689,38700.0
2014-01-10 11:30:00,19.61,19.63,19.44,19.58,19600.0,18.6699,18.689,18.5081,18.6414,19600.0
2014-01-10 12:00:00,19.59,19.75,19.56,19.71,58000.0,18.6509,18.8032,18.6223,18.7651,58000.0
2014-01-10 12:30:00,19.74,19.81,19.7,19.78,63300.0,18.7937,18.8603,18.7556,18.8318,63300.0
2014-01-10 13:00:00,19.81,20.08,19.79,20.0,47000.0,18.8603,19.1174,18.8413,19.0412,47000.0
2014-01-10 13:30:00,20.0,20.22,19.91,20.2,45800.0,19.0412,19.2507,18.9555,19.2316,45800.0
2014-01-10 14:00:00,20.19,20.28,20.11,20.2,36800.0,19.2221,19.3078,19.146,19.2316,36800.0
2014-01-10 14:30:00,20.19,20.31,20.08,20.08,54300.0,19.2221,19.3364,19.1174,19.1174,54300.0
2014-01-10 15:00:00,20.07,20.24,20.07,20.19,63000.0,19.1079,19.2697,19.1079,19.2221,63000.0
2014-01-10 15:30:00,20.19,20.23,20.1,20.22,264300.0,19.2221,19.2602,19.1364,19.2507,264300.0
2014-01-13 09:30:00,20.02,20.22,19.67,19.84,48900.0,19.0603,19.2507,18.7271,18.8889,48900.0
2014-01-13 10:00:00,19.88,19.88,19.52,19.57,39300.0,18.927,18.927,18.5842,18.6318,39300.0
2014-01-13 10:30:00,19.56,19.6,19.39,19.51,42500.0,18.6223,18.6604,18.4605,18.5747,42500.0
2014-01-13 11:00:00,19.51,19.53,19.27,19.36,44200.0,18.5747,18.5938,18.3462,18.4319,44200.0
2014-01-13 11:30:00,19.36,19.52,19.31,19.36,50900.0,18.4319,18.5842,18.3843,18.4319,50900.0
2014-01-13 12:00:00,19.35,19.35,19.17,19.17,17300.0,18.4224,18.4224,18.251,18.251,17300.0
2014-01-13 12:30:00,19.16,19.28,19.12,19.13,41800.0,18.2415,18.3557,18.2034,18.2129,41800.0
2014-01-13 13:00:00,19.12,19.13,19.01,19.06,37700.0,18.2034,18.2129,18.0987,18.1463,37700.0
2014-01-13 13:30:00,19.07,19.09,18.98,19.01,31100.0,18.1558,18.1749,18.0701,18.0987,31100.0
2014-01-13 14:00:00,19.02,19.06,18.97,19.04,32200.0,18.1082,18.1463,18.0606,18.1273,32200.0
2014-01-13 14:30:00,19.02,19.04,18.98,19.0,78100.0,18.1082,18.1273,18.0701,18.0892,78100.0
2014-01-13 15:00:00,19.0,19.1,18.89,19.03,116000.0,18.0892,18.1844,17.9844,18.1177,116000.0
2014-01-13 15:30:00,19.04,19.07,18.9,18.97,133800.0,18.1273,18.1558,17.994,18.0606,133800.0
2014-01-14 09:30:00,19.12,19.41,18.99,19.24,19800.0,18.2034,18.4795,18.0797,18.3177,19800.0
2014-01-14 10:00:00,19.23,19.46,19.19,19.38,22300.0,18.3081,18.5271,18.2701,18.451,22300.0
2014-01-14 10:30:00,19.42,19.44,19.31,19.41,16400.0,18.489,18.5081,18.3843,18.4795,16400.0
2014-01-14 11:00:00,19.43,19.51,19.37,19.41,14000.0,18.4986,18.5747,18.4414,18.4795,14000.0
2014-01-14 11:30:00,19.41,19.51,19.38,19.45,7900.0,18.4795,18.5747,18.451,18.5176,7900.0
2014-01-14 12:00:00,19.49,19.52,19.48,19.49,22600.0,18.5557,18.5842,18.5462,18.5557,22600.0
2014-01-14 12:30:00,19.48,19.52,19.43,19.49,16900.0,18.5462,18.5842,18.4986,18.5557,16900.0
2014-01-14 13:00:00,19.49,19.5,19.43,19.47,10300.0,18.5557,18.5652,18.4986,18.5366,10300.0
2014-01-14 13:30:00,19.46,19.47,19.39,19.45,11500.0,18.5271,18.5366,18.4605,18.5176,11500.0
2014-01-14 14:00:00,19.45,19.5,19.38,19.47,12100.0,18.5176,18.5652,18.451,18.5366,12100.0
2014-01-14 14:30:00,19.47,19.53,19.44,19.5,22200.0,18.5366,18.5938,18.5081,18.5652,22200.0
2014-01-14 15:00:00,19.5,19.53,19.47,19.5,32300.0,18.5652,18.5938,18.5366,18.5652,32300.0
2014-01-14 15:30:00,19.49,19.6,19.48,19.58,88500.0,18.5557,18.6604,18.5462,18.6414,88500.0
2014-01-15 09:30:00,19.6,19.79,19.53,19.55,27900.0,18.6604,18.8413,18.5938,18.6128,27900.0
2014-01-15 10:00:00,19.56,19.72,19.33,19.36,27900.0,18.6223,18.7747,18.4034,18.4319,27900.0
2014-01-15 10:30:00,19.39,19.51,19.39,19.51,16000.0,18.4605,18.5747,18.4605,18.5747,16000.0
2014-01-15 11:00:00,19.54,19.58,19.51,19.54,15000.0,18.6033,18.6414,18.5747,18.6033,15000.0
2014-01-15 11:30:00,19.54,19.64,19.54,19.58,8500.0,18.6033,18.6985,18.6033,18.6414,8500.0
2014-01-15 12:00:00,19.59,19.69,19.58,19.68,14600.0,18.6509,18.7461,18.6414,18.7366,14600.0
2014-01-15 12:30:00,19.69,19.69,19.62,19.63,15400.0,18.7461,18.7461,18.6794,18.689,15400.0
2014-01-15 13:00:00,19.63,19.65,19.49,19.5,19100.0,18.689,18.708,18.5557,18.5652,19100.0
2014-01-15 13:30:00,19.5,19.54,19.45,19.5,9600.0,18.5652,18.6033,18.5176,18.5652,9600.0
2014-01-15 14:00:00,19.51,19.58,19.5,19.58,13500.0,18.5747,18.6414,18.5652,18.6414,13500.0
2014-01-15 14:30:00,19.58,19.59,19.53,19.55,7200.0,18.6414,18.6509,18.5938,18.6128,7200.0
2014-01-15 15:00:00,19.56,19.59,19.47,19.47,24800.0,18.6223,18.6509,18.5366,18.5366,24800.0
2014-01-15 15:30:00,19.47,19.51,19.39,19.4,57300.0,18.5366,18.5747,18.4605,18.47,57300.0
2014-01-16 09:30:00,19.32,19.52,19.16,19.31,33200.0,18.3938,18.5842,18.2415,18.3843,33200.0
2014-01-16 10:00:00,19.3,19.51,19.3,19.5,78700.0,18.3748,18.5747,18.3748,18.5652,78700.0
2014-01-16 10:30:00,19.52,19.52,19.42,19.47,12600.0,18.5842,18.5842,18.489,18.5366,12600.0
2014-01-16 11:00:00,19.47,19.5,19.38,19.42,8200.0,18.5366,18.5652,18.451,18.489,8200.0
2014-01-16 11:30:00,19.41,19.59,19.39,19.56,11300.0,18.4795,18.6509,18.4605,18.6223,11300.0
2014-01-16 12:00:00,19.57,19.69,19.57,19.66,11000.0,18.6318,18.7461,18.6318,18.7175,11000.0
2014-01-16 12:30:00,19.67,19.86,19.62,19.81,20200.0,18.7271,18.9079,18.6794,18.8603,20200.0
2014-01-16 13:00:00,19.82,19.9,19.73,19.83,25100.0,18.8699,18.946,18.7842,18.8794,25100.0
2014-01-16 13:30:00,19.83,19.86,19.59,19.62,29600.0,18.8794,18.9079,18.6509,18.6794,29600.0
2014-01-16 14:00:00,19.62,19.7,19.62,19.68,12600.0,18.6794,18.7556,18.6794,18.7366,12600.0
2014-01-16 14:30:00,19.71,19.81,19.69,19.71,20800.0,18.7651,18.8603,18.7461,18.7651,20800.0
2014-01-16 15:00:00,19.71,19.78,19.69,19.75,19000.0,18.7651,18.8318,18.7461,18.8032,19000.0
2014-01-16 15:30:00,19.74,19.76,19.61,19.72,51800.0,18.7937,18.8127,18.6699,18.7747,51800.0
2014-01-17 09:30:00,19.78,19.85,19.14,19.15,54800.0,18.8318,18.8984,18.2225,18.232,54800.0
2014-01-17 10:00:00,19.16,19.29,19.05,19.27,21000.0,18.2415,18.3653,18.1368,18.3462,21000.0
2014-01-17 10:30:00,19.24,19.49,19.24,19.49,11500.0,18.3177,18.5557,18.3177,18.5557,11500.0
2014-01-17 11:00:00,19.46,19.6,19.42,19.47,19300.0,18.5271,18.6604,18.489,18.5366,19300.0
2014-01-17 11:30:00,19.46,19.46,19.33,19.33,8600.0,18.5271,18.5271,18.4034,18.4034,8600.0
2014-01-17 12:00:00,19.33,19.56,19.3,19.44,10100.0,18.4034,18.6223,18.3748,18.5081,10100.0
2014-01-17 12:30:00,19.43,19.51,19.39,19.39,4300.0,18.4986,18.5747,18.4605,18.4605,4300.0
2014-01-17 13:00:00,19.36,19.45,19.3,19.36,17000.0,18.4319,18.5176,18.3748,18.4319,17000.0
2014-01-17 13:30:00,19.37,19.37,19.28,19.29,11200.0,18.4414,18.4414,18.3557,18.3653,11200.0
2014-01-17 14:00:00,19.29,19.32,19.26,19.3,12600.0,18.3653,18.3938,18.3367,18.3748,12600.0
2014-01-17 14:30:00,19.31,19.32,19.24,19.26,27100.0,18.3843,18.3938,18.3177,18.3367,27100.0
2014-01-17 15:00:00,19.26,19.27,19.15,19.18,40200.0,18.3367,18.3462,18.232,18.2605,40200.0
2014-01-17 15:30:00,19.19,19.2,19.09,19.1,43000.0,18.2701,18.2796,18.1749,18.1844,43000.0
2014-01-21 09:30:00,19.21,19.41,19.06,19.18,75300.0,18.2891,18.4795,18.1463,18.2605,75300.0
2014-01-21 10:00:00,19.21,19.36,19.19,19.29,13300.0,18.2891,18.4319,18.2701,18.3653,13300.0
2014-01-21 10:30:00,19.35,19.44,19.24,19.43,24100.0,18.4224,18.5081,18.3177,18.4986,24100.0
2014-01-21 11:00:00,19.41,19.42,19.26,19.35,30500.0,18.4795,18.489,18.3367,18.4224,30500.0
2014-01-21 11:30:00,19.35,19.42,19.34,19.4,14600.0,18.4224,18.489,18.4129,18.47,14600.0
2014-01-21 12:00:00,19.39,19.39,19.28,19.29,25400.0,18.4605,18.4605,18.3557,18.3653,25400.0
2014-01-21 12:30:00,19.29,19.49,19.29,19.43,16000.0,18.3653,18.5557,18.3653,18.4986,16000.0
2014-01-21 13:00:00,19.42,19.44,19.39,19.44,5400.0,18.489,18.5081,18.4605,18.5081,5400.0
2014-01-21 13:30:00,19.45,19.56,19.44,19.54,9300.0,18.5176,18.6223,18.5081,18.6033,9300.0
2014-01-21 14:00:00,19.56,19.6,19.53,19.56,9300.0,18.6223,18.6604,18.5938,18.6223,9300.0
2014-01-21 14:30:00,19.57,19.7,19.57,19.7,17400.0,18.6318,18.7556,18.6318,18.7556,17400.0
2014-01-21 15:00:00,19.68,19.7,19.5,19.5,39300.0,18.7366,18.7556,18.5652,18.5652,39300.0
2014-01-21 15:30:00,19.51,19.6,19.47,19.57,116600.0,18.5747,18.6604,18.5366,18.6318,116600.0
2014-01-22 09:30:00,19.67,20.07,19.6,19.91,58900.0,18.7271,19.1079,18.6604,18.9555,58900.0
2014-01-22 10:00:00,19.9,20.04,19.83,19.99,64500.0,18.946,19.0793,18.8794,19.0317,64500.0
2014-01-22 10:30:00,19.99,20.02,19.86,20.02,43200.0,19.0317,19.0603,18.9079,19.0603,43200.0
2014-01-22 11:00:00,20.01,20.07,19.98,20.03,62000.0,19.0508,19.1079,19.0222,19.0698,62000.0
2014-01-22 11:30:00,20.04,20.27,20.02,20.21,60900.0,19.0793,19.2983,19.0603,19.2412,60900.0
2014-01-22 12:00:00,20.21,20.35,20.21,20.28,22000.0,19.2412,19.3745,19.2412,19.3078,22000.0
2014-01-22 12:30:00,20.25,20.3,20.15,20.3,27100.0,19.2792,19.3269,19.184,19.3269,27100.0
2014-01-22 13:00:00,20.29,20.62,20.29,20.62,31800.0,19.3173,19.6315,19.3173,19.6315,31800.0
2014-01-22 13:30:00,20.62,20.71,20.41,20.53,41100.0,19.6315,19.7172,19.4316,19.5458,41100.0
2014-01-22 14:00:00,20.52,20.54,20.44,20.47,12900.0,19.5363,19.5553,19.4601,19.4887,12900.0
2014-01-22 14:30:00,20.45,20.54,20.4,20.54,21700.0,19.4697,19.5553,19.4221,19.5553,21700.0
2014-01-22 15:00:00,20.54,20.71,20.5,20.62,42100.0,19.5553,19.7172,19.5173,19.6315,42100.0
2014-01-22 15:30:00,20.61,20.71,20.57,20.65,83000.0,19.622,19.7172,19.5839,19.6601,83000.0
2014-01-23 09:30:00,20.68,20.92,20.51,20.9,53400.0,19.6886,19.9171,19.5268,19.8981,53400.0
2014-01-23 10:00:00,20.9,20.94,20.56,20.69,41000.0,19.8981,19.9362,19.5744,19.6982,41000.0
2014-01-23 10:30:00,20.7,20.75,20.56,20.58,34500.0,19.7077,19.7553,19.5744,19.5934,34500.0
2014-01-23 11:00:00,20.56,20.56,20.33,20.36,34800.0,19.5744,19.5744,19.3554,19.384,34800.0
2014-01-23 11:30:00,20.35,20.43,20.29,20.34,12400.0,19.3745,19.4506,19.3173,19.3649,12400.0
2014-01-23 12:00:00,20.35,20.38,20.19,20.27,10600.0,19.3745,19.403,19.2221,19.2983,10600.0
2014-01-23 12:30:00,20.26,20.26,20.1,20.14,13800.0,19.2888,19.2888,19.1364,19.1745,13800.0
2014-01-23 13:00:00,20.15,20.16,20.1,20.11,5600.0,19.184,19.1936,19.1364,19.146,5600.0
2014-01-23 13:30:00,20.11,20.12,20.01,20.02,10000.0,19.146,19.1555,19.0508,19.0603,10000.0
2014-01-23 14:00:00,20.01,20.05,19.95,19.95,20600.0,19.0508,19.0888,18.9936,18.9936,20600.0
2014-01-23 14:30:00,19.98,19.98,19.85,19.86,24100.0,19.0222,19.0222,18.8984,18.9079,24100.0
2014-01-23 15:00:00,19.85,19.98,19.85,19.98,31400.0,18.8984,19.0222,18.8984,19.0222,31400.0
2014-01-23 15:30:00,19.98,19.98,19.9,19.91,64900.0,19.0222,19.0222,18.946,18.9555,64900.0
2014-01-24 09:30:00,19.75,19.98,19.47,19.47,43600.0,18.8032,19.0222,18.5366,18.5366,43600.0
2014-01-24 10:00:00,19.51,19.52,19.22,19.5,27000.0,18.5747,18.5842,18.2986,18.5652,27000.0
2014-01-24 10:30:00,19.51,19.63,19.47,19.48,34000.0,18.5747,18.689,18.5366,18.5462,34000.0
2014-01-24 11:00:00,19.49,19.53,19.42,19.48,45600.0,18.5557,18.5938,18.489,18.5462,45600.0
2014-01-24 11:30:00,19.46,19.57,19.43,19.52,73300.0,18.5271,18.6318,18.4986,18.5842,73300.0
2014-01-24 12:00:00,19.5,19.69,19.45,19.61,72800.0,18.5652,18.7461,18.5176,18.6699,72800.0
2014-01-24 12:30:00,19.64,19.82,19.57,19.82,50700.0,18.6985,18.8699,18.6318,18.8699,50700.0
2014-01-24 13:00:00,19.77,19.78,19.67,19.67,8600.0,18.8223,18.8318,18.7271,18.7271,8600.0
2014-01-24 13:30:00,19.68,19.72,19.64,19.64,17500.0,18.7366,18.7747,18.6985,18.6985,17500.0
2014-01-24 14:00:00,19.65,19.65,19.38,19.44,21300.0,18.708,18.708,18.451,18.5081,21300.0
2014-01-24 14:30:00,19.44,19.6,19.4,19.53,14400.0,18.5081,18.6604,18.47,18.5938,14400.0
2014-01-24 15:00:00,19.53,19.6,19.46,19.5,22400.0,18.5938,18.6604,18.5271,18.5652,22400.0
2014-01-24 15:30:00,19.49,19.53,19.44,19.5,57500.0,18.5557,18.5938,18.5081,18.5652,57500.0
2014-01-27 09:30:00,19.5,19.5,19.11,19.2,25400.0,18.5652,18.5652,18.1939,18.2796,25400.0
2014-01-27 10:00:00,19.21,19.39,18.79,18.91,56700.0,18.2891,18.4605,17.8892,18.0035,56700.0
2014-01-27 10:30:00,18.93,19.01,18.76,18.82,46700.0,18.0225,18.0987,17.8607,17.9178,46700.0
2014-01-27 11:00:00,18.81,18.83,18.57,18.64,37500.0,17.9083,17.9273,17.6798,17.7464,37500.0
2014-01-27 11:30:00,18.62,18.65,18.45,18.46,57300.0,17.7274,17.7559,17.5655,17.5751,57300.0
2014-01-27 12:00:00,18.48,18.52,18.35,18.42,23400.0,17.5941,17.6322,17.4703,17.537,23400.0
2014-01-27 12:30:00,18.41,18.6,18.33,18.48,14900.0,17.5275,17.7083,17.4513,17.5941,14900.0
2014-01-27 13:00:00,18.45,18.67,18.45,18.64,43300.0,17.5655,17.775,17.5655,17.7464,43300.0
2014-01-27 13:30:00,18.67,18.71,18.56,18.59,33200.0,17.775,17.8131,17.6703,17.6988,33200.0
2014-01-27 14:00:00,18.59,18.66,18.51,18.61,35300.0,17.6988,17.7655,17.6227,17.7179,35300.0
2014-01-27 14:30:00,18.62,18.72,18.61,18.72,32100.0,17.7274,17.8226,17.7179,17.8226,32100.0
2014-01-27 15:00:00,18.72,18.92,18.66,18.81,49800.0,17.8226,18.013,17.7655,17.9083,49800.0
2014-01-27 15:30:00,18.8,18.82,18.57,18.57,80300.0,17.8988,17.9178,17.6798,17.6798,80300.0
2014-01-28 09:30:00,18.59,18.79,18.51,18.7,24000.0,17.6988,17.8892,17.6227,17.8036,24000.0
2014-01-28 10:00:00,18.71,18.94,18.57,18.61,20900.0,17.8131,18.032,17.6798,17.7179,20900.0
2014-01-28 10:30:00,18.63,18.76,18.62,18.73,15900.0,17.7369,17.8607,17.7274,17.8321,15900.0
2014-01-28 11:00:00,18.74,18.88,18.72,18.86,48800.0,17.8416,17.9749,17.8226,17.9559,48800.0
2014-01-28 11:30:00,18.88,18.91,18.73,18.83,42300.0,17.9749,18.0035,17.8321,17.9273,42300.0
2014-01-28 12:00:00,18.81,18.81,18.67,18.7,12900.0,17.9083,17.9083,17.775,17.8036,12900.0
2014-01-28 12:30:00,18.72,18.76,18.67,18.73,8900.0,17.8226,17.8607,17.775,17.8321,8900.0
2014-01-28 13:00:00,18.73,18.89,18.69,18.88,12900.0,17.8321,17.9844,17.794,17.9749,12900.0
2014-01-28 13:30:00,18.88,18.91,18.82,18.83,12900.0,17.9749,18.0035,17.9178,17.9273,12900.0
2014-01-28 14:00:00,18.83,18.85,18.77,18.84,13700.0,17.9273,17.9464,17.8702,17.9368,13700.0
2014-01-28 14:30:00,18.83,18.89,18.83,18.87,15900.0,17.9273,17.9844,17.9273,17.9654,15900.0
2014-01-28 15:00:00,18.86,19.07,18.86,19.06,69700.0,17.9559,18.1558,17.9559,18.1463,69700.0
2014-01-28 15:30:00,19.07,19.14,19.0,19.04,89000.0,18.1558,18.2225,18.0892,18.1273,89000.0
2014-01-29 09:30:00,18.98,19.09,18.8,18.86,33600.0,18.0701,18.1749,17.8988,17.9559,33600.0
2014-01-29 10:00:00,18.86,19.02,18.83,18.87,39900.0,17.9559,18.1082,17.9273,17.9654,39900.0
2014-01-29 10:30:00,18.86,19.02,18.83,18.97,30600.0,17.9559,18.1082,17.9273,18.0606,30600.0
2014-01-29 11:00:00,18.96,19.13,18.95,19.13,28400.0,18.0511,18.2129,18.0416,18.2129,28400.0
2014-01-29 11:30:00,19.13,19.24,19.1,19.22,48500.0,18.2129,18.3177,18.1844,18.2986,48500.0
2014-01-29 12:00:00,19.24,19.3,19.1,19.1,70100.0,18.3177,18.3748,18.1844,18.1844,70100.0
2014-01-29 12:30:00,19.1,19.11,18.93,19.04,22200.0,18.1844,18.1939,18.0225,18.1273,22200.0
2014-01-29 13:00:00,19.02,19.07,18.98,19.05,21600.0,18.1082,18.1558,18.0701,18.1368,21600.0
2014-01-29 13:30:00,19.05,19.2,19.04,19.2,25400.0,18.1368,18.2796,18.1273,18.2796,25400.0
2014-01-29 14:00:00,19.2,19.39,19.09,19.36,54500.0,18.2796,18.4605,18.1749,18.4319,54500.0
2014-01-29 14:30:00,19.37,19.48,19.2,19.22,40600.0,18.4414,18.5462,18.2796,18.2986,40600.0
2014-01-29 15:00:00,19.21,19.27,19.15,19.19,55700.0,18.2891,18.3462,18.232,18.2701,55700.0
2014-01-29 15:30:00,19.17,19.36,19.16,19.21,59400.0,18.251,18.4319,18.2415,18.2891,59400.0
2014-01-30 09:30:00,19.43,19.72,19.35,19.53,32200.0,18.4986,18.7747,18.4224,18.5938,32200.0
2014-01-30 10:00:00,19.56,19.7,19.5,19.68,17500.0,18.6223,18.7556,18.5652,18.7366,17500.0
2014-01-30 10:30:00,19.67,19.74,19.61,19.66,18000.0,18.7271,18.7937,18.6699,18.7175,18000.0
2014-01-30 11:00:00,19.63,19.75,19.62,19.75,35700.0,18.689,18.8032,18.6794,18.8032,35700.0
2014-01-30 11:30:00,19.75,19.99,19.71,19.99,27300.0,18.8032,19.0317,18.7651,19.0317,27300.0
2014-01-30 12:00:00,19.99,20.03,19.96,20.03,16900.0,19.0317,19.0698,19.0031,19.0698,16900.0
2014-01-30 12:30:00,20.03,20.23,20.03,20.12,27700.0,19.0698,19.2602,19.0698,19.1555,27700.0
2014-01-30 13:00:00,20.12,20.18,20.11,20.12,17000.0,19.1555,19.2126,19.146,19.1555,17000.0
2014-01-30 13:30:00,20.11,20.22,20.06,20.18,35000.0,19.146,19.2507,19.0984,19.2126,35000.0
2014-01-30 14:00:00,20.21,20.21,20.13,20.15,34300.0,19.2412,19.2412,19.165,19.184,34300.0
2014-01-30 14:30:00,20.16,20.24,20.13,20.24,31500.0,19.1936,19.2697,19.165,19.2697,31500.0
2014-01-30 15:00:00,20.2,20.24,20.02,20.14,76700.0,19.2316,19.2697,19.0603,19.1745,76700.0
2014-01-30 15:30:00,20.12,20.21,20.07,20.09,180700.0,19.1555,19.2412,19.1079,19.1269,180700.0
2014-01-31 09:30:00,19.44,19.85,19.43,19.7,52900.0,18.5081,18.8984,18.4986,18.7556,52900.0
2014-01-31 10:00:00,19.69,19.76,19.24,19.26,44200.0,18.7461,18.8127,18.3177,18.3367,44200.0
2014-01-31 10:30:00,19.27,19.42,19.21,19.37,28800.0,18.3462,18.489,18.2891,18.4414,28800.0
2014-01-31 11:00:00,19.37,19.61,19.37,19.61,21200.0,18.4414,18.6699,18.4414,18.6699,21200.0
2014-01-31 11:30:00,19.64,19.67,19.57,19.63,19300.0,18.6985,18.7271,18.6318,18.689,19300.0
2014-01-31 12:00:00,19.65,19.82,19.65,19.69,20800.0,18.708,18.8699,18.708,18.7461,20800.0
2014-01-31 12:30:00,19.69,19.72,19.57,19.62,23600.0,18.7461,18.7747,18.6318,18.6794,23600.0
2014-01-31 13:00:00,19.61,19.79,19.6,19.75,33200.0,18.6699,18.8413,18.6604,18.8032,33200.0
2014-01-31 13:30:00,19.72,19.83,19.72,19.75,21900.0,18.7747,18.8794,18.7747,18.8032,21900.0
2014-01-31 14:00:00,19.76,19.79,19.61,19.64,47100.0,18.8127,18.8413,18.6699,18.6985,47100.0
2014-01-31 14:30:00,19.65,19.69,19.62,19.64,14300.0,18.708,18.7461,18.6794,18.6985,14300.0
2014-01-31 15:00:00,19.64,19.64,19.38,19.49,45000.0,18.6985,18.6985,18.451,18.5557,45000.0
2014-01-31 15:30:00,19.49,19.54,19.36,19.44,105300.0,18.5557,18.6033,18.4319,18.5081,105300.0
2014-02-03 09:30:00,19.41,19.56,19.1,19.29,49200.0,18.4795,18.6223,18.1844,18.3653,49200.0
2014-02-03 10:00:00,19.31,19.31,18.74,18.78,43900.0,18.3843,18.3843,17.8416,17.8797,43900.0
2014-02-03 10:30:00,18.78,18.91,18.68,18.74,31300.0,17.8797,18.0035,17.7845,17.8416,31300.0
2014-02-03 11:00:00,18.71,18.73,18.42,18.46,54000.0,17.8131,17.8321,17.537,17.5751,54000.0
2014-02-03 11:30:00,18.45,18.54,18.38,18.38,33200.0,17.5655,17.6512,17.4989,17.4989,33200.0
2014-02-03 12:00:00,18.38,18.51,18.28,18.47,41600.0,17.4989,17.6227,17.4037,17.5846,41600.0
2014-02-03 12:30:00,18.48,18.58,18.32,18.32,22900.0,17.5941,17.6893,17.4418,17.4418,22900.0
2014-02-03 13:00:00,18.32,18.33,17.95,18.03,67400.0,17.4418,17.4513,17.0895,17.1657,67400.0
2014-02-03 13:30:00,18.03,18.28,18.03,18.2,43000.0,17.1657,17.4037,17.1657,17.3275,43000.0
2014-02-03 14:00:00,18.21,18.43,18.18,18.36,49600.0,17.337,17.5465,17.3085,17.4799,49600.0
2014-02-03 14:30:00,18.34,18.4,18.27,18.3,18900.0,17.4608,17.5179,17.3942,17.4227,18900.0
2014-02-03 15:00:00,18.3,18.62,18.3,18.55,35200.0,17.4227,17.7274,17.4227,17.6607,35200.0
2014-02-03 15:30:00,18.55,18.62,18.39,18.57,109200.0,17.6607,17.7274,17.5084,17.6798,109200.0
2014-02-04 09:30:00,18.8,19.25,18.8,19.25,46900.0,17.8988,18.3272,17.8988,18.3272,46900.0
2014-02-04 10:00:00,19.26,19.5,18.95,18.99,53300.0,18.3367,18.5652,18.0416,18.0797,53300.0
2014-02-04 10:30:00,19.03,19.31,19.0,19.2,48000.0,18.1177,18.3843,18.0892,18.2796,48000.0
2014-02-04 11:00:00,19.21,19.28,19.05,19.08,20500.0,18.2891,18.3557,18.1368,18.1653,20500.0
2014-02-04 11:30:00,19.11,19.2,19.06,19.12,21200.0,18.1939,18.2796,18.1463,18.2034,21200.0
2014-02-04 12:00:00,19.13,19.19,18.98,18.98,24500.0,18.2129,18.2701,18.0701,18.0701,24500.0
2014-02-04 12:30:00,18.96,19.04,18.92,19.04,10200.0,18.0511,18.1273,18.013,18.1273,10200.0
2014-02-04 13:00:00,19.04,19.14,18.97,19.05,11300.0,18.1273,18.2225,18.0606,18.1368,11300.0
2014-02-04 13:30:00,19.03,19.15,18.92,18.96,14200.0,18.1177,18.232,18.013,18.0511,14200.0
2014-02-04 14:00:00,18.93,19.04,18.9,19.01,28200.0,18.0225,18.1273,17.994,18.0987,28200.0
2014-02-04 14:30:00,19.0,19.06,18.97,18.99,8000.0,18.0892,18.1463,18.0606,18.0797,8000.0
2014-02-04 15:00:00,18.97,18.97,18.87,18.87,24900.0,18.0606,18.0606,17.9654,17.9654,24900.0
2014-02-04 15:30:00,18.86,19.19,18.86,19.14,131900.0,17.9559,18.2701,17.9559,18.2225,131900.0
2014-02-05 09:30:00,19.05,19.08,18.52,18.6,35400.0,18.1368,18.1653,17.6322,17.7083,35400.0
2014-02-05 10:00:00,18.64,18.79,18.3,18.43,42700.0,17.7464,17.8892,17.4227,17.5465,42700.0
2014-02-05 10:30:00,18.42,18.68,18.35,18.68,44600.0,17.537,17.7845,17.4703,17.7845,44600.0
2014-02-05 11:00:00,18.65,18.65,18.33,18.49,26700.0,17.7559,17.7559,17.4513,17.6036,26700.0
2014-02-05 11:30:00,18.46,18.74,18.43,18.68,32200.0,17.5751,17.8416,17.5465,17.7845,32200.0
2014-02-05 12:00:00,18.64,18.71,18.52,18.52,15400.0,17.7464,17.8131,17.6322,17.6322,15400.0
2014-02-05 12:30:00,18.52,18.62,18.47,18.59,25400.0,17.6322,17.7274,17.5846,17.6988,25400.0
2014-02-05 13:00:00,18.62,18.83,18.62,18.78,28400.0,17.7274,17.9273,17.7274,17.8797,28400.0
2014-02-05 13:30:00,18.75,18.91,18.75,18.85,19800.0,17.8512,18.0035,17.8512,17.9464,19800.0
2014-02-05 14:00:00,18.83,18.83,18.61,18.66,28600.0,17.9273,17.9273,17.7179,17.7655,28600.0
2014-02-05 14:30:00,18.66,18.67,18.51,18.63,19300.0,17.7655,17.775,17.6227,17.7369,19300.0
2014-02-05 15:00:00,18.63,18.97,18.63,18.97,70900.0,17.7369,18.0606,17.7369,18.0606,70900.0
2014-02-05 15:30:00,18.97,18.97,18.82,18.89,76100.0,18.0606,18.0606,17.9178,17.9844,76100.0
2014-02-06 09:30:00,18.96,19.65,18.96,19.61,57700.0,18.0511,18.708,18.0511,18.6699,57700.0
2014-02-06 10:00:00,19.58,19.71,19.56,19.63,33200.0,18.6414,18.7651,18.6223,18.689,33200.0
2014-02-06 10:30:00,19.64,19.9,19.64,19.78,51700.0,18.6985,18.946,18.6985,18.8318,51700.0
2014-02-06 11:00:00,19.77,19.82,19.6,19.7,28600.0,18.8223,18.8699,18.6604,18.7556,28600.0
2014-02-06 11:30:00,19.69,19.73,19.53,19.56,24100.0,18.7461,18.7842,18.5938,18.6223,24100.0
2014-02-06 12:00:00,19.58,19.6,19.45,19.47,41800.0,18.6414,18.6604,18.5176,18.5366,41800.0
2014-02-06 12:30:00,19.48,19.6,19.47,19.58,32900.0,18.5462,18.6604,18.5366,18.6414,32900.0
2014-02-06 13:00:00,19.58,19.6,19.42,19.46,38600.0,18.6414,18.6604,18.489,18.5271,38600.0
2014-02-06 13:30:00,19.47,19.61,19.47,19.59,35900.0,18.5366,18.6699,18.5366,18.6509,35900.0
2014-02-06 14:00:00,19.58,19.61,19.53,19.56,47800.0,18.6414,18.6699,18.5938,18.6223,47800.0
2014-02-06 14:30:00,19.56,19.57,19.36,19.48,46400.0,18.6223,18.6318,18.4319,18.5462,46400.0
2014-02-06 15:00:00,19.48,19.52,19.37,19.44,58800.0,18.5462,18.5842,18.4414,18.5081,58800.0
2014-02-06 15:30:00,19.44,19.46,19.33,19.4,199100.0,18.5081,18.5271,18.4034,18.47,199100.0
2014-02-07 09:30:00,19.48,20.14,19.48,20.0,86200.0,18.5462,19.1745,18.5462,19.0412,86200.0
2014-02-07 10:00:00,20.01,20.01,19.79,19.85,74800.0,19.0508,19.0508,18.8413,18.8984,74800.0
2014-02-07 10:30:00,19.83,20.42,19.81,20.31,108300.0,18.8794,19.4411,18.8603,19.3364,108300.0
2014-02-07 11:00:00,20.28,20.31,19.97,20.08,34200.0,19.3078,19.3364,19.0127,19.1174,34200.0
2014-02-07 11:30:00,20.07,20.23,20.07,20.18,34800.0,19.1079,19.2602,19.1079,19.2126,34800.0
2014-02-07 12:00:00,20.18,20.21,20.08,20.1,33900.0,19.2126,19.2412,19.1174,19.1364,33900.0
2014-02-07 12:30:00,20.11,20.2,20.08,20.19,22000.0,19.146,19.2316,19.1174,19.2221,22000.0
2014-02-07 13:00:00,20.19,20.21,20.09,20.11,38000.0,19.2221,19.2412,19.1269,19.146,38000.0
2014-02-07 13:30:00,20.13,20.13,19.89,19.92,31500.0,19.165,19.165,18.9365,18.9651,31500.0
2014-02-07 14:00:00,19.93,20.01,19.88,19.89,25500.0,18.9746,19.0508,18.927,18.9365,25500.0
2014-02-07 14:30:00,19.9,20.1,19.9,19.96,42600.0,18.946,19.1364,18.946,19.0031,42600.0
2014-02-07 15:00:00,20.0,20.02,19.95,19.95,34500.0,19.0412,19.0603,18.9936,18.9936,34500.0
2014-02-07 15:30:00,19.96,20.02,19.87,19.99,122700.0,19.0031,19.0603,18.9175,19.0317,122700.0
2014-02-10 09:30:00,20.0,20.0,19.53,19.68,18500.0,19.0412,19.0412,18.5938,18.7366,18500.0
2014-02-10 10:00:00,19.64,19.7,19.41,19.59,36200.0,18.6985,18.7556,18.4795,18.6509,36200.0
2014-02-10 10:30:00,19.62,19.65,19.38,19.52,38200.0,18.6794,18.708,18.451,18.5842,38200.0
2014-02-10 11:00:00,19.55,19.55,19.31,19.38,26500.0,18.6128,18.6128,18.3843,18.451,26500.0
2014-02-10 11:30:00,19.38,19.69,19.36,19.69,35600.0,18.451,18.7461,18.4319,18.7461,35600.0
2014-02-10 12:00:00,19.66,19.71,19.51,19.51,12900.0,18.7175,18.7651,18.5747,18.5747,12900.0
2014-02-10 12:30:00,19.49,19.64,19.45,19.61,21000.0,18.5557,18.6985,18.5176,18.6699,21000.0
2014-02-10 13:00:00,19.6,19.65,19.55,19.6,21500.0,18.6604,18.708,18.6128,18.6604,21500.0
2014-02-10 13:30:00,19.6,19.62,19.52,19.59,18800.0,18.6604,18.6794,18.5842,18.6509,18800.0
2014-02-10 14:00:00,19.58,19.6,19.54,19.55,18400.0,18.6414,18.6604,18.6033,18.6128,18400.0
2014-02-10 14:30:00,19.57,19.6,19.49,19.5,20300.0,18.6318,18.6604,18.5557,18.5652,20300.0
2014-02-10 15:00:00,19.52,19.52,19.31,19.31,40900.0,18.5842,18.5842,18.3843,18.3843,40900.0
2014-02-10 15:30:00,19.32,19.5,19.31,19.44,83200.0,18.3938,18.5652,18.3843,18.5081,83200.0
2014-02-11 09:30:00,19.47,19.67,19.28,19.48,28200.0,18.5366,18.7271,18.3557,18.5462,28200.0
2014-02-11 10:00:00,19.5,19.62,19.39,19.43,21500.0,18.5652,18.6794,18.4605,18.4986,21500.0
2014-02-11 10:30:00,19.43,19.59,19.43,19.55,28600.0,18.4986,18.6509,18.4986,18.6128,28600.0
2014-02-11 11:00:00,19.58,19.83,19.56,19.78,48200.0,18.6414,18.8794,18.6223,18.8318,48200.0
2014-02-11 11:30:00,19.78,19.87,19.7,19.87,12000.0,18.8318,18.9175,18.7556,18.9175,12000.0
2014-02-11 12:00:00,19.87,19.9,19.68,19.73,27200.0,18.9175,18.946,18.7366,18.7842,27200.0
2014-02-11 12:30:00,19.73,19.73,19.67,19.71,17800.0,18.7842,18.7842,18.7271,18.7651,17800.0
2014-02-11 13:00:00,19.71,19.72,19.52,19.6,22900.0,18.7651,18.7747,18.5842,18.6604,22900.0
2014-02-11 13:30:00,19.56,19.67,19.56,19.57,22700.0,18.6223,18.7271,18.6223,18.6318,22700.0
2014-02-11 14:00:00,19.57,19.66,19.52,19.64,18600.0,18.6318,18.7175,18.5842,18.6985,18600.0
2014-02-11 14:30:00,19.63,19.72,19.6,19.7,18400.0,18.689,18.7747,18.6604,18.7556,18400.0
2014-02-11 15:00:00,19.7,19.76,19.63,19.7,35800.0,18.7556,18.8127,18.689,18.7556,35800.0
2014-02-11 15:30:00,19.71,19.76,19.67,19.71,91400.0,18.7651,18.8127,18.7271,18.7651,91400.0
2014-02-12 09:30:00,19.79,20.4,19.79,20.36,86600.0,18.8413,19.4221,18.8413,19.384,86600.0
2014-02-12 10:00:00,20.34,20.56,20.22,20.24,61800.0,19.3649,19.5744,19.2507,19.2697,61800.0
2014-02-12 10:30:00,20.28,20.39,20.17,20.33,49900.0,19.3078,19.4125,19.2031,19.3554,49900.0
2014-02-12 11:00:00,20.33,20.54,20.31,20.45,36900.0,19.3554,19.5553,19.3364,19.4697,36900.0
2014-02-12 11:30:00,20.47,20.61,20.43,20.58,32400.0,19.4887,19.622,19.4506,19.5934,32400.0
2014-02-12 12:00:00,20.59,20.77,20.56,20.7,74800.0,19.6029,19.7743,19.5744,19.7077,74800.0
2014-02-12 12:30:00,20.74,21.0,20.74,20.81,84800.0,19.7458,19.9933,19.7458,19.8124,84800.0
2014-02-12 13:00:00,20.81,21.15,20.79,21.15,95900.0,19.8124,20.1361,19.7934,20.1361,95900.0
2014-02-12 13:30:00,21.16,21.25,21.0,21.22,63900.0,20.1456,20.2313,19.9933,20.2027,63900.0
2014-02-12 14:00:00,21.2,21.37,21.1,21.17,102700.0,20.1837,20.3456,20.0885,20.1551,102700.0
2014-02-12 14:30:00,21.14,21.35,21.13,21.29,48400.0,20.1266,20.3265,20.1171,20.2694,48400.0
2014-02-12 15:00:00,21.27,21.28,20.95,21.02,76300.0,20.2504,20.2599,19.9457,20.0123,76300.0
2014-02-12 15:30:00,21.02,21.14,20.8,21.14,205700.0,20.0123,20.1266,19.8029,20.1266,205700.0
2014-02-13 09:30:00,21.57,22.47,21.16,22.47,285500.0,20.536,21.3928,20.1456,21.3928,285500.0
2014-02-13 10:00:00,22.49,22.5,21.76,21.96,172800.0,21.4119,21.4214,20.7169,20.9073,172800.0
2014-02-13 10:30:00,21.96,22.25,21.76,22.23,98900.0,20.9073,21.1834,20.7169,21.1643,98900.0
2014-02-13 11:00:00,22.24,22.39,22.14,22.17,91100.0,21.1739,21.3167,21.0786,21.1072,91100.0
2014-02-13 11:30:00,22.16,22.24,21.83,22.03,54000.0,21.0977,21.1739,20.7835,20.9739,54000.0
2014-02-13 12:00:00,22.04,22.2,22.02,22.19,55700.0,20.9834,21.1358,20.9644,21.1262,55700.0
2014-02-13 12:30:00,22.19,22.22,22.12,22.19,46100.0,21.1262,21.1548,21.0596,21.1262,46100.0
2014-02-13 13:00:00,22.19,22.21,22.07,22.09,68200.0,21.1262,21.1453,21.012,21.031,68200.0
2014-02-13 13:30:00,22.06,22.2,22.04,22.17,42100.0,21.0025,21.1358,20.9834,21.1072,42100.0
2014-02-13 14:00:00,22.17,22.31,22.17,22.26,42700.0,21.1072,21.2405,21.1072,21.1929,42700.0
2014-02-13 14:30:00,22.24,22.31,22.12,22.17,81600.0,21.1739,21.2405,21.0596,21.1072,81600.0
2014-02-13 15:00:00,22.15,22.34,22.15,22.32,99400.0,21.0882,21.2691,21.0882,21.25,99400.0
2014-02-13 15:30:00,22.28,22.38,22.12,22.14,175000.0,21.2119,21.3071,21.0596,21.0786,175000.0
2014-02-14 09:30:00,22.17,22.62,22.05,22.05,59500.0,21.1072,21.5356,20.993,20.993,59500.0
2014-02-14 10:00:00,22.01,22.5,22.01,22.32,53900.0,20.9549,21.4214,20.9549,21.25,53900.0
2014-02-14 10:30:00,22.3,22.39,21.88,21.9,24900.0,21.231,21.3167,20.8311,20.8501,24900.0
2014-02-14 11:00:00,21.92,21.99,21.81,21.83,25200.0,20.8692,20.9358,20.7645,20.7835,25200.0
2014-02-14 11:30:00,21.82,21.92,21.53,21.69,41000.0,20.774,20.8692,20.4979,20.6502,41000.0
2014-02-14 12:00:00,21.69,21.69,21.44,21.64,38600.0,20.6502,20.6502,20.4122,20.6026,38600.0
2014-02-14 12:30:00,21.66,21.72,21.51,21.57,34600.0,20.6217,20.6788,20.4788,20.536,34600.0
2014-02-14 13:00:00,21.59,21.6,21.33,21.47,35200.0,20.555,20.5645,20.3075,20.4408,35200.0
2014-02-14 13:30:00,21.47,21.55,21.37,21.52,17800.0,20.4408,20.5169,20.3456,20.4884,17800.0
2014-02-14 14:00:00,21.52,21.61,21.38,21.38,56600.0,20.4884,20.5741,20.3551,20.3551,56600.0
2014-02-14 14:30:00,21.38,21.51,21.34,21.36,36600.0,20.3551,20.4788,20.317,20.336,36600.0
2014-02-14 15:00:00,21.37,21.71,21.34,21.64,78100.0,20.3456,20.6693,20.317,20.6026,78100.0
2014-02-14 15:30:00,21.65,21.82,21.63,21.78,164600.0,20.6121,20.774,20.5931,20.7359,164600.0
2014-02-18 09:30:00,21.94,22.35,21.8,22.32,44500.0,20.8882,21.2786,20.7549,21.25,44500.0
2014-02-18 10:00:00,22.33,22.62,22.28,22.54,43600.0,21.2595,21.5356,21.2119,21.4595,43600.0
2014-02-18 10:30:00,22.58,22.9,22.5,22.88,61600.0,21.4976,21.8022,21.4214,21.7832,61600.0
2014-02-18 11:00:00,22.86,23.18,22.82,23.15,76800.0,21.7641,22.0688,21.726,22.0402,76800.0
2014-02-18 11:30:00,23.16,23.29,22.89,22.9,65500.0,22.0497,22.1735,21.7927,21.8022,65500.0
2014-02-18 12:00:00,22.89,22.9,22.54,22.7,48500.0,21.7927,21.8022,21.4595,21.6118,48500.0
2014-02-18 12:30:00,22.69,22.81,22.5,22.67,70800.0,21.6023,21.7165,21.4214,21.5832,70800.0
2014-02-18 13:00:00,22.7,22.91,22.6,22.86,33400.0,21.6118,21.8117,21.5166,21.7641,33400.0
2014-02-18 13:30:00,22.83,22.83,22.66,22.66,133900.0,21.7356,21.7356,21.5737,21.5737,133900.0
2014-02-18 14:00:00,22.69,22.69,22.46,22.63,83100.0,21.6023,21.6023,21.3833,21.5452,83100.0
2014-02-18 14:30:00,22.61,22.74,22.57,22.57,33600.0,21.5261,21.6499,21.488,21.488,33600.0
2014-02-18 15:00:00,22.58,22.66,22.46,22.5,84100.0,21.4976,21.5737,21.3833,21.4214,84100.0
2014-02-18 15:30:00,22.51,22.55,22.48,22.51,63600.0,21.4309,21.469,21.4023,21.4309,63600.0
2014-02-19 09:30:00,22.34,22.57,22.07,22.18,53800.0,21.2691,21.488,21.012,21.1167,53800.0
2014-02-19 10:00:00,22.2,22.65,22.03,22.52,119700.0,21.1358,21.5642,20.9739,21.4404,119700.0
2014-02-19 10:30:00,22.56,22.72,22.38,22.45,70000.0,21.4785,21.6308,21.3071,21.3738,70000.0
2014-02-19 11:00:00,22.4,22.47,22.24,22.44,36700.0,21.3262,21.3928,21.1739,21.3643,36700.0
2014-02-19 11:30:00,22.45,22.63,22.37,22.48,62000.0,21.3738,21.5452,21.2976,21.4023,62000.0
2014-02-19 12:00:00,22.45,22.53,22.07,22.1,86100.0,21.3738,21.4499,21.012,21.0406,86100.0
2014-02-19 12:30:00,22.13,22.4,22.12,22.33,29800.0,21.0691,21.3262,21.0596,21.2595,29800.0
2014-02-19 13:00:00,22.34,22.37,22.08,22.29,31700.0,21.2691,21.2976,21.0215,21.2215,31700.0
2014-02-19 13:30:00,22.32,22.49,22.29,22.48,29300.0,21.25,21.4119,21.2215,21.4023,29300.0
2014-02-19 14:00:00,22.49,22.65,22.43,22.53,79500.0,21.4119,21.5642,21.3547,21.4499,79500.0
2014-02-19 14:30:00,22.55,22.6,22.48,22.53,41900.0,21.469,21.5166,21.4023,21.4499,41900.0
2014-02-19 15:00:00,22.56,22.59,22.45,22.49,38700.0,21.4785,21.5071,21.3738,21.4119,38700.0
2014-02-19 15:30:00,22.48,22.53,22.26,22.38,111700.0,21.4023,21.4499,21.1929,21.3071,111700.0
2014-02-20 09:30:00,22.31,23.07,22.31,23.02,67200.0,21.2405,21.9641,21.2405,21.9165,67200.0
2014-02-20 10:00:00,22.99,23.98,22.98,23.95,197900.0,21.8879,22.8304,21.8784,22.8019,197900.0
2014-02-20 10:30:00,23.92,23.99,23.37,23.47,102500.0,22.7733,22.84,22.2497,22.3449,102500.0
2014-02-20 11:00:00,23.47,23.51,23.06,23.09,58400.0,22.3449,22.383,21.9545,21.9831,58400.0
2014-02-20 11:30:00,23.11,23.45,23.11,23.28,49700.0,22.0021,22.3258,22.0021,22.164,49700.0
2014-02-20 12:00:00,23.28,23.39,23.06,23.37,35100.0,22.164,22.2687,21.9545,22.2497,35100.0
2014-02-20 12:30:00,23.38,23.41,23.1,23.22,71500.0,22.2592,22.2878,21.9926,22.1069,71500.0
2014-02-20 13:00:00,23.25,23.27,23.0,23.03,91900.0,22.1354,22.1545,21.8974,21.926,91900.0
2014-02-20 13:30:00,23.01,23.06,22.86,22.94,39800.0,21.9069,21.9545,21.7641,21.8403,39800.0
2014-02-20 14:00:00,22.95,23.03,22.91,22.93,39900.0,21.8498,21.926,21.8117,21.8308,39900.0
2014-02-20 14:30:00,22.92,22.95,22.89,22.9,35400.0,21.8213,21.8498,21.7927,21.8022,35400.0
2014-02-20 15:00:00,22.9,22.98,22.9,22.97,38000.0,21.8022,21.8784,21.8022,21.8689,38000.0
2014-02-20 15:30:00,22.96,22.98,22.6,22.65,266100.0,21.8593,21.8784,21.5166,21.5642,266100.0
2014-02-21 09:30:00,22.76,22.85,22.34,22.67,76100.0,21.6689,21.7546,21.2691,21.5832,76100.0
2014-02-21 10:00:00,22.63,22.85,22.38,22.75,49100.0,21.5452,21.7546,21.3071,21.6594,49100.0
2014-02-21 10:30:00,22.79,23.07,22.78,23.07,50800.0,21.6975,21.9641,21.688,21.9641,50800.0
2014-02-21 11:00:00,23.08,23.12,22.87,22.92,25500.0,21.9736,22.0117,21.7736,21.8213,25500.0
2014-02-21 11:30:00,22.94,23.27,22.94,23.13,84700.0,21.8403,22.1545,21.8403,22.0212,84700.0
2014-02-21 12:00:00,23.13,23.18,23.04,23.13,31000.0,22.0212,22.0688,21.9355,22.0212,31000.0
2014-02-21 12:30:00,23.14,23.21,23.04,23.15,40200.0,22.0307,22.0974,21.9355,22.0402,40200.0
2014-02-21 13:00:00,23.14,23.16,23.07,23.16,23100.0,22.0307,22.0497,21.9641,22.0497,23100.0
2014-02-21 13:30:00,23.17,23.19,23.08,23.16,18700.0,22.0593,22.0783,21.9736,22.0497,18700.0
2014-02-21 14:00:00,23.15,23.19,23.1,23.15,25500.0,22.0402,22.0783,21.9926,22.0402,25500.0
2014-02-21 14:30:00,23.11,23.19,23.06,23.08,43800.0,22.0021,22.0783,21.9545,21.9736,43800.0
2014-02-21 15:00:00,23.07,23.13,22.88,22.95,67600.0,21.9641,22.0212,21.7832,21.8498,67600.0
2014-02-21 15:30:00,22.95,23.01,22.83,22.89,122600.0,21.8498,21.9069,21.7356,21.7927,122600.0
2014-02-24 09:30:00,22.96,23.53,22.9,23.4,27300.0,21.8593,22.402,21.8022,22.2782,27300.0
2014-02-24 10:00:00,23.39,23.56,23.29,23.55,94100.0,22.2687,22.4306,22.1735,22.4211,94100.0
2014-02-24 10:30:00,23.56,23.99,23.56,23.92,52100.0,22.4306,22.84,22.4306,22.7733,52100.0
2014-02-24 11:00:00,23.9,23.96,23.77,23.95,40300.0,22.7543,22.8114,22.6305,22.8019,40300.0
2014-02-24 11:30:00,23.96,24.17,23.95,24.11,72900.0,22.8114,23.0113,22.8019,22.9542,72900.0
2014-02-24 12:00:00,24.11,24.65,24.09,24.62,157000.0,22.9542,23.4683,22.9352,23.4398,157000.0
2014-02-24 12:30:00,24.61,24.72,24.34,24.37,47200.0,23.4302,23.535,23.1732,23.2017,47200.0
2014-02-24 13:00:00,24.37,24.37,24.25,24.29,43300.0,23.2017,23.2017,23.0875,23.1256,43300.0
2014-02-24 13:30:00,24.29,24.3,24.07,24.12,58700.0,23.1256,23.1351,22.9161,22.9637,58700.0
2014-02-24 14:00:00,24.09,24.19,23.93,23.98,23500.0,22.9352,23.0304,22.7828,22.8304,23500.0
2014-02-24 14:30:00,24.0,24.06,23.94,23.98,31700.0,22.8495,22.9066,22.7924,22.8304,31700.0
2014-02-24 15:00:00,23.99,24.0,23.8,23.8,34100.0,22.84,22.8495,22.6591,22.6591,34100.0
2014-02-24 15:30:00,23.78,23.84,23.72,23.73,119900.0,22.64,22.6971,22.5829,22.5924,119900.0
2014-02-25 09:30:00,23.69,23.74,22.84,23.19,72100.0,22.5543,22.6019,21.7451,22.0783,72100.0
2014-02-25 10:00:00,23.13,23.25,22.85,23.01,78800.0,22.0212,22.1354,21.7546,21.9069,78800.0
2014-02-25 10:30:00,23.03,23.45,23.03,23.43,48200.0,21.926,22.3258,21.926,22.3068,48200.0
2014-02-25 11:00:00,23.42,23.71,23.25,23.66,75400.0,22.2973,22.5734,22.1354,22.5258,75400.0
2014-02-25 11:30:00,23.66,23.71,23.51,23.51,96400.0,22.5258,22.5734,22.383,22.383,96400.0
2014-02-25 12:00:00,23.51,23.7,23.49,23.7,20800.0,22.383,22.5639,22.3639,22.5639,20800.0
2014-02-25 12:30:00,23.68,23.84,23.63,23.73,49400.0,22.5448,22.6971,22.4972,22.5924,49400.0
2014-02-25 13:00:00,23.73,23.79,23.63,23.63,19100.0,22.5924,22.6495,22.4972,22.4972,19100.0
2014-02-25 13:30:00,23.57,23.62,23.48,23.52,10100.0,22.4401,22.4877,22.3544,22.3925,10100.0
2014-02-25 14:00:00,23.53,23.58,23.43,23.45,22000.0,22.402,22.4496,22.3068,22.3258,22000.0
2014-02-25 14:30:00,23.46,23.63,23.45,23.59,24500.0,22.3354,22.4972,22.3258,22.4591,24500.0
2014-02-25 15:00:00,23.59,23.61,23.43,23.48,25600.0,22.4591,22.4782,22.3068,22.3544,25600.0
2014-02-25 15:30:00,23.47,23.72,23.47,23.71,142500.0,22.3449,22.5829,22.3449,22.5734,142500.0
2014-02-26 09:30:00,23.65,24.15,23.65,24.15,86400.0,22.5163,22.9923,22.5163,22.9923,86400.0
2014-02-26 10:00:00,24.15,24.68,24.15,24.54,86800.0,22.9923,23.4969,22.9923,23.3636,86800.0
2014-02-26 10:30:00,24.59,24.76,24.21,24.32,85600.0,23.4112,23.573,23.0494,23.1541,85600.0
2014-02-26 11:00:00,24.33,24.64,24.33,24.6,37100.0,23.1637,23.4588,23.1637,23.4207,37100.0
2014-02-26 11:30:00,24.58,24.65,24.44,24.46,15200.0,23.4017,23.4683,23.2684,23.2874,15200.0
2014-02-26 12:00:00,24.45,24.56,24.44,24.5,14200.0,23.2779,23.3826,23.2684,23.3255,14200.0
2014-02-26 12:30:00,24.53,24.57,24.4,24.4,31000.0,23.3541,23.3922,23.2303,23.2303,31000.0
2014-02-26 13:00:00,24.45,24.45,24.2,24.31,42200.0,23.2779,23.2779,23.0399,23.1446,42200.0
2014-02-26 13:30:00,24.35,24.39,24.3,24.3,17900.0,23.1827,23.2208,23.1351,23.1351,17900.0
2014-02-26 14:00:00,24.31,24.34,24.12,24.15,37600.0,23.1446,23.1732,22.9637,22.9923,37600.0
2014-02-26 14:30:00,24.14,24.24,24.11,24.2,22800.0,22.9828,23.078,22.9542,23.0399,22800.0
2014-02-26 15:00:00,24.2,24.27,24.16,24.23,44700.0,23.0399,23.1065,23.0018,23.0685,44700.0
2014-02-26 15:30:00,24.26,24.27,24.01,24.1,106800.0,23.097,23.1065,22.859,22.9447,106800.0
2014-02-27 09:30:00,24.0,24.13,23.68,23.88,44900.0,22.8495,22.9732,22.5448,22.7352,44900.0
2014-02-27 10:00:00,23.92,23.92,23.36,23.72,55800.0,22.7733,22.7733,22.2402,22.5829,55800.0
2014-02-27 10:30:00,23.7,23.97,23.67,23.89,19700.0,22.5639,22.8209,22.5353,22.7448,19700.0
2014-02-27 11:00:00,23.9,24.14,23.8,24.05,30000.0,22.7543,22.9828,22.6591,22.8971,30000.0
2014-02-27 11:30:00,24.05,24.05,23.66,23.7,30600.0,22.8971,22.8971,22.5258,22.5639,30600.0
2014-02-27 12:00:00,23.73,23.73,23.58,23.67,21100.0,22.5924,22.5924,22.4496,22.5353,21100.0
2014-02-27 12:30:00,23.67,23.71,23.52,23.52,28500.0,22.5353,22.5734,22.3925,22.3925,28500.0
2014-02-27 13:00:00,23.52,23.6,23.48,23.58,46500.0,22.3925,22.4687,22.3544,22.4496,46500.0
2014-02-27 13:30:00,23.57,23.67,23.53,23.59,19800.0,22.4401,22.5353,22.402,22.4591,19800.0
2014-02-27 14:00:00,23.59,23.62,23.31,23.34,40800.0,22.4591,22.4877,22.1926,22.2211,40800.0
2014-02-27 14:30:00,23.34,23.54,23.34,23.51,22800.0,22.2211,22.4115,22.2211,22.383,22800.0
2014-02-27 15:00:00,23.53,23.68,23.52,23.66,21200.0,22.402,22.5448,22.3925,22.5258,21200.0
2014-02-27 15:30:00,23.65,23.68,23.56,23.68,62100.0,22.5163,22.5448,22.4306,22.5448,62100.0
2014-02-28 09:30:00,23.75,24.01,23.43,23.64,42100.0,22.6115,22.859,22.3068,22.5067,42100.0
2014-02-28 10:00:00,23.61,23.86,23.54,23.72,22200.0,22.4782,22.7162,22.4115,22.5829,22200.0
2014-02-28 10:30:00,23.72,23.95,23.72,23.73,21700.0,22.5829,22.8019,22.5829,22.5924,21700.0
2014-02-28 11:00:00,23.74,23.74,23.64,23.7,15600.0,22.6019,22.6019,22.5067,22.5639,15600.0
2014-02-28 11:30:00,23.72,24.03,23.72,24.03,12700.0,22.5829,22.878,22.5829,22.878,12700.0
2014-02-28 12:00:00,24.02,24.34,23.94,24.29,80000.0,22.8685,23.1732,22.7924,23.1256,80000.0
2014-02-28 12:30:00,24.28,24.44,24.23,24.41,32900.0,23.1161,23.2684,23.0685,23.2398,32900.0
2014-02-28 13:00:00,24.44,24.49,24.34,24.47,36000.0,23.2684,23.316,23.1732,23.2969,36000.0
2014-02-28 13:30:00,24.5,24.67,24.43,24.43,27300.0,23.3255,23.4874,23.2589,23.2589,27300.0
2014-02-28 14:00:00,24.42,24.42,24.22,24.41,32700.0,23.2493,23.2493,23.0589,23.2398,32700.0
2014-02-28 14:30:00,24.42,24.42,23.92,24.04,28800.0,23.2493,23.2493,22.7733,22.8876,28800.0
2014-02-28 15:00:00,24.06,24.22,23.69,24.13,49800.0,22.9066,23.0589,22.5543,22.9732,49800.0
2014-02-28 15:30:00,24.14,24.32,24.07,24.26,122600.0,22.9828,23.1541,22.9161,23.097,122600.0
2014-03-03 09:30:00,23.99,24.52,23.63,24.5,46700.0,22.84,23.3446,22.4972,23.3255,46700.0
2014-03-03 10:00:00,24.49,24.68,24.37,24.63,41700.0,23.316,23.4969,23.2017,23.4493,41700.0
2014-03-03 10:30:00,24.62,24.65,24.18,24.39,25000.0,23.4398,23.4683,23.0208,23.2208,25000.0
2014-03-03 11:00:00,24.42,24.45,24.1,24.23,34800.0,23.2493,23.2779,22.9447,23.0685,34800.0
2014-03-03 11:30:00,24.19,24.28,23.96,24.03,24700.0,23.0304,23.1161,22.8114,22.878,24700.0
2014-03-03 12:00:00,24.06,24.18,24.03,24.07,24300.0,22.9066,23.0208,22.878,22.9161,24300.0
2014-03-03 12:30:00,24.05,24.19,24.05,24.17,11000.0,22.8971,23.0304,22.8971,23.0113,11000.0
2014-03-03 13:00:00,24.18,24.22,24.1,24.13,16900.0,23.0208,23.0589,22.9447,22.9732,16900.0
2014-03-03 13:30:00,24.15,24.15,23.88,24.08,18200.0,22.9923,22.9923,22.7352,22.9256,18200.0
2014-03-03 14:00:00,24.09,24.1,23.98,23.98,14100.0,22.9352,22.9447,22.8304,22.8304,14100.0
2014-03-03 14:30:00,23.96,24.05,23.95,24.0,12400.0,22.8114,22.8971,22.8019,22.8495,12400.0
2014-03-03 15:00:00,23.98,24.06,23.94,24.01,17800.0,22.8304,22.9066,22.7924,22.859,17800.0
2014-03-03 15:30:00,23.99,24.02,23.88,23.99,60800.0,22.84,22.8685,22.7352,22.84,60800.0
2014-03-04 09:30:00,24.39,24.89,24.24,24.89,60000.0,23.2208,23.6968,23.078,23.6968,60000.0
2014-03-04 10:00:00,24.88,25.14,24.67,25.14,58400.0,23.6873,23.9348,23.4874,23.9348,58400.0
2014-03-04 10:30:00,25.13,25.24,24.9,25.03,39800.0,23.9253,24.03,23.7063,23.8301,39800.0
2014-03-04 11:00:00,25.04,25.1,24.97,25.02,38600.0,23.8396,23.8967,23.773,23.8206,38600.0
2014-03-04 11:30:00,25.02,25.1,24.86,25.05,23700.0,23.8206,23.8967,23.6683,23.8491,23700.0
2014-03-04 12:00:00,25.05,25.15,24.93,25.15,14900.0,23.8491,23.9443,23.7349,23.9443,14900.0
2014-03-04 12:30:00,25.11,25.2,25.01,25.2,21800.0,23.9063,23.992,23.8111,23.992,21800.0
2014-03-04 13:00:00,25.21,25.25,25.13,25.2,34900.0,24.0015,24.0396,23.9253,23.992,34900.0
2014-03-04 13:30:00,25.18,25.19,24.87,24.94,25200.0,23.9729,23.9824,23.6778,23.7444,25200.0
2014-03-04 14:00:00,24.94,25.07,24.89,25.07,27900.0,23.7444,23.8682,23.6968,23.8682,27900.0
2014-03-04 14:30:00,25.09,25.17,25.05,25.15,14900.0,23.8872,23.9634,23.8491,23.9443,14900.0
2014-03-04 15:00:00,25.14,25.19,25.09,25.18,55800.0,23.9348,23.9824,23.8872,23.9729,55800.0
2014-03-04 15:30:00,25.17,25.25,25.05,25.08,132300.0,23.9634,24.0396,23.8491,23.8777,132300.0
2014-03-05 09:30:00,25.02,25.15,24.77,24.77,38000.0,23.8206,23.9443,23.5826,23.5826,38000.0
2014-03-05 10:00:00,24.79,25.02,24.79,25.02,12800.0,23.6016,23.8206,23.6016,23.8206,12800.0
2014-03-05 10:30:00,25.02,25.04,24.57,24.75,67400.0,23.8206,23.8396,23.3922,23.5635,67400.0
2014-03-05 11:00:00,24.77,24.86,24.66,24.66,51800.0,23.5826,23.6683,23.4778,23.4778,51800.0
2014-03-05 11:30:00,24.65,24.71,24.63,24.64,18800.0,23.4683,23.5254,23.4493,23.4588,18800.0
2014-03-05 12:00:00,24.62,24.8,24.6,24.8,12300.0,23.4398,23.6111,23.4207,23.6111,12300.0
2014-03-05 12:30:00,24.79,24.89,24.75,24.76,14800.0,23.6016,23.6968,23.5635,23.573,14800.0
2014-03-05 13:00:00,24.78,24.79,24.65,24.73,14000.0,23.5921,23.6016,23.4683,23.5445,14000.0
2014-03-05 13:30:00,24.75,24.75,24.53,24.57,14600.0,23.5635,23.5635,23.3541,23.3922,14600.0
2014-03-05 14:00:00,24.56,24.66,24.52,24.55,25800.0,23.3826,23.4778,23.3446,23.3731,25800.0
2014-03-05 14:30:00,24.57,24.64,24.46,24.49,16400.0,23.3922,23.4588,23.2874,23.316,16400.0
2014-03-05 15:00:00,24.49,24.54,24.45,24.49,17200.0,23.316,23.3636,23.2779,23.316,17200.0
2014-03-05 15:30:00,24.5,24.55,24.39,24.5,67600.0,23.3255,23.3731,23.2208,23.3255,67600.0
2014-03-06 09:30:00,24.51,24.76,24.47,24.76,47600.0,23.335,23.573,23.2969,23.573,47600.0
2014-03-06 10:00:00,24.74,24.88,24.56,24.66,38300.0,23.554,23.6873,23.3826,23.4778,38300.0
2014-03-06 10:30:00,24.64,24.8,24.61,24.68,11900.0,23.4588,23.6111,23.4302,23.4969,11900.0
2014-03-06 11:00:00,24.71,24.72,24.56,24.6,36300.0,23.5254,23.535,23.3826,23.4207,36300.0
2014-03-06 11:30:00,24.6,24.77,24.6,24.69,4600.0,23.4207,23.5826,23.4207,23.5064,4600.0
2014-03-06 12:00:00,24.7,24.79,24.55,24.56,13100.0,23.5159,23.6016,23.3731,23.3826,13100.0
2014-03-06 12:30:00,24.54,24.55,24.26,24.39,51300.0,23.3636,23.3731,23.097,23.2208,51300.0
2014-03-06 13:00:00,24.4,24.53,24.34,24.42,34100.0,23.2303,23.3541,23.1732,23.2493,34100.0
2014-03-06 13:30:00,24.4,24.49,24.06,24.08,82700.0,23.2303,23.316,22.9066,22.9256,82700.0
2014-03-06 14:00:00,24.1,24.26,24.07,24.09,32600.0,22.9447,23.097,22.9161,22.9352,32600.0
2014-03-06 14:30:00,24.1,24.35,24.07,24.33,28400.0,22.9447,23.1827,22.9161,23.1637,28400.0
2014-03-06 15:00:00,24.34,24.39,24.31,24.33,51300.0,23.1732,23.2208,23.1446,23.1637,51300.0
2014-03-06 15:30:00,24.33,24.47,24.14,24.23,276800.0,23.1637,23.2969,22.9828,23.0685,276800.0
2014-03-07 09:30:00,23.66,24.0,22.57,22.87,322500.0,22.5258,22.8495,21.488,21.7736,322500.0
2014-03-07 10:00:00,22.86,22.93,22.34,22.85,285000.0,21.7641,21.8308,21.2691,21.7546,285000.0
2014-03-07 10:30:00,22.88,23.17,22.88,23.03,59800.0,21.7832,22.0593,21.7832,21.926,59800.0
2014-03-07 11:00:00,23.04,23.08,22.77,22.77,53400.0,21.9355,21.9736,21.6784,21.6784,53400.0
2014-03-07 11:30:00,22.83,23.11,22.76,23.09,59300.0,21.7356,22.0021,21.6689,21.9831,59300.0
2014-03-07 12:00:00,23.11,23.25,22.96,23.14,48900.0,22.0021,22.1354,21.8593,22.0307,48900.0
2014-03-07 12:30:00,23.13,23.29,23.08,23.22,22000.0,22.0212,22.1735,21.9736,22.1069,22000.0
2014-03-07 13:00:00,23.24,23.28,23.11,23.23,34700.0,22.1259,22.164,22.0021,22.1164,34700.0
2014-03-07 13:30:00,23.24,23.44,23.24,23.34,66300.0,22.1259,22.3163,22.1259,22.2211,66300.0
2014-03-07 14:00:00,23.35,23.43,23.05,23.19,67200.0,22.2306,22.3068,21.945,22.0783,67200.0
2014-03-07 14:30:00,23.19,23.3,23.14,23.2,55200.0,22.0783,22.183,22.0307,22.0878,55200.0
2014-03-07 15:00:00,23.2,23.46,23.2,23.41,98600.0,22.0878,22.3354,22.0878,22.2878,98600.0
2014-03-07 15:30:00,23.41,23.45,23.28,23.4,101400.0,22.2878,22.3258,22.164,22.2782,101400.0
2014-03-10 09:30:00,23.4,23.53,22.89,23.27,133600.0,22.2782,22.402,21.7927,22.1545,133600.0
2014-03-10 10:00:00,23.23,23.34,22.97,23.0,49100.0,22.1164,22.2211,21.8689,21.8974,49100.0
2014-03-10 10:30:00,23.04,23.21,22.91,23.12,39200.0,21.9355,22.0974,21.8117,22.0117,39200.0
2014-03-10 11:00:00,23.11,23.47,23.09,23.33,48100.0,22.0021,22.3449,21.9831,22.2116,48100.0
2014-03-10 11:30:00,23.32,23.32,23.16,23.22,47400.0,22.2021,22.2021,22.0497,22.1069,47400.0
2014-03-10 12:00:00,23.23,23.47,23.23,23.37,25700.0,22.1164,22.3449,22.1164,22.2497,25700.0
2014-03-10 12:30:00,23.42,23.58,23.38,23.58,61900.0,22.2973,22.4496,22.2592,22.4496,61900.0
2014-03-10 13:00:00,23.58,23.65,23.43,23.43,59300.0,22.4496,22.5163,22.3068,22.3068,59300.0
2014-03-10 13:30:00,23.42,23.42,23.13,23.16,25000.0,22.2973,22.2973,22.0212,22.0497,25000.0
2014-03-10 14:00:00,23.16,23.19,22.98,22.98,45600.0,22.0497,22.0783,21.8784,21.8784,45600.0
2014-03-10 14:30:00,22.99,23.08,22.96,23.0,81100.0,21.8879,21.9736,21.8593,21.8974,81100.0
2014-03-10 15:00:00,23.01,23.06,22.95,23.03,49300.0,21.9069,21.9545,21.8498,21.926,49300.0
2014-03-10 15:30:00,23.04,23.22,23.02,23.19,118900.0,21.9355,22.1069,21.9165,22.0783,118900.0
2014-03-11 09:30:00,23.19,23.38,22.51,22.51,134500.0,22.0783,22.2592,21.4309,21.4309,134500.0
2014-03-11 10:00:00,22.59,22.82,22.38,22.61,190100.0,21.5071,21.726,21.3071,21.5261,190100.0
2014-03-11 10:30:00,22.61,22.87,22.56,22.73,148800.0,21.5261,21.7736,21.4785,21.6404,148800.0
2014-03-11 11:00:00,22.73,22.78,22.53,22.63,66200.0,21.6404,21.688,21.4499,21.5452,66200.0
2014-03-11 11:30:00,22.62,22.7,22.46,22.47,69600.0,21.5356,21.6118,21.3833,21.3928,69600.0
2014-03-11 12:00:00,22.47,22.47,22.04,22.19,61100.0,21.3928,21.3928,20.9834,21.1262,61100.0
2014-03-11 12:30:00,22.2,22.3,22.16,22.16,56600.0,21.1358,21.231,21.0977,21.0977,56600.0
2014-03-11 13:00:00,22.16,22.31,21.91,21.92,51100.0,21.0977,21.2405,20.8597,20.8692,51100.0
2014-03-11 13:30:00,21.91,22.2,21.78,22.17,42000.0,20.8597,21.1358,20.7359,21.1072,42000.0
2014-03-11 14:00:00,22.15,22.18,22.0,22.04,39800.0,21.0882,21.1167,20.9454,20.9834,39800.0
2014-03-11 14:30:00,22.01,22.02,21.57,21.63,109800.0,20.9549,20.9644,20.536,20.5931,109800.0
2014-03-11 15:00:00,21.63,21.77,21.39,21.76,127900.0,20.5931,20.7264,20.3646,20.7169,127900.0
2014-03-11 15:30:00,21.75,21.83,21.63,21.74,184000.0,20.7073,20.7835,20.5931,20.6978,184000.0
2014-03-12 09:30:00,21.57,21.89,21.17,21.78,90800.0,20.536,20.8406,20.1551,20.7359,90800.0
2014-03-12 10:00:00,21.71,22.03,21.66,21.88,43100.0,20.6693,20.9739,20.6217,20.8311,43100.0
2014-03-12 10:30:00,21.88,21.98,21.75,21.98,67100.0,20.8311,20.9263,20.7073,20.9263,67100.0
2014-03-12 11:00:00,22.0,22.32,22.0,22.23,66100.0,20.9454,21.25,20.9454,21.1643,66100.0
2014-03-12 11:30:00,22.23,22.24,21.74,21.87,51800.0,21.1643,21.1739,20.6978,20.8216,51800.0
2014-03-12 12:00:00,21.86,21.97,21.75,21.79,47600.0,20.8121,20.9168,20.7073,20.7454,47600.0
2014-03-12 12:30:00,21.79,21.96,21.78,21.95,24500.0,20.7454,20.9073,20.7359,20.8978,24500.0
2014-03-12 13:00:00,21.94,21.95,21.84,21.91,32400.0,20.8882,20.8978,20.793,20.8597,32400.0
2014-03-12 13:30:00,21.91,21.93,21.86,21.89,27500.0,20.8597,20.8787,20.8121,20.8406,27500.0
2014-03-12 14:00:00,21.88,21.99,21.88,21.98,38800.0,20.8311,20.9358,20.8311,20.9263,38800.0
2014-03-12 14:30:00,21.97,22.38,21.95,22.28,111700.0,20.9168,21.3071,20.8978,21.2119,111700.0
2014-03-12 15:00:00,22.28,22.31,22.05,22.05,131300.0,21.2119,21.2405,20.993,20.993,131300.0
2014-03-12 15:30:00,22.05,22.23,21.93,22.17,275800.0,20.993,21.1643,20.8787,21.1072,275800.0
2014-03-13 09:30:00,22.05,22.8,21.74,22.06,255700.0,20.993,21.707,20.6978,21.0025,255700.0
2014-03-13 10:00:00,22.05,22.47,21.52,21.52,98700.0,20.993,21.3928,20.4884,20.4884,98700.0
2014-03-13 10:30:00,21.52,21.77,21.17,21.52,122900.0,20.4884,20.7264,20.1551,20.4884,122900.0
2014-03-13 11:00:00,21.59,21.91,21.51,21.72,54200.0,20.555,20.8597,20.4788,20.6788,54200.0
2014-03-13 11:30:00,21.66,22.1,21.64,21.96,90900.0,20.6217,21.0406,20.6026,20.9073,90900.0
2014-03-13 12:00:00,21.96,22.06,21.76,21.9,127400.0,20.9073,21.0025,20.7169,20.8501,127400.0
2014-03-13 12:30:00,21.91,22.05,21.83,21.89,43200.0,20.8597,20.993,20.7835,20.8406,43200.0
2014-03-13 13:00:00,21.89,22.1,21.59,22.1,102300.0,20.8406,21.0406,20.555,21.0406,102300.0
2014-03-13 13:30:00,22.09,22.09,21.85,21.95,42000.0,21.031,21.031,20.8025,20.8978,42000.0
2014-03-13 14:00:00,21.96,22.13,21.93,22.12,51500.0,20.9073,21.0691,20.8787,21.0596,51500.0
2014-03-13 14:30:00,22.12,22.12,21.84,21.85,73100.0,21.0596,21.0596,20.793,20.8025,73100.0
2014-03-13 15:00:00,21.86,21.95,21.83,21.9,179000.0,20.8121,20.8978,20.7835,20.8501,179000.0
2014-03-13 15:30:00,21.9,22.18,21.86,22.06,142700.0,20.8501,21.1167,20.8121,21.0025,142700.0
2014-03-14 09:30:00,22.1,22.5,21.94,22.09,75400.0,21.0406,21.4214,20.8882,21.031,75400.0
2014-03-14 10:00:00,22.17,22.86,22.15,22.77,61600.0,21.1072,21.7641,21.0882,21.6784,61600.0
2014-03-14 10:30:00,22.75,22.88,22.59,22.7,28500.0,21.6594,21.7832,21.5071,21.6118,28500.0
2014-03-14 11:00:00,22.72,22.87,22.7,22.79,70500.0,21.6308,21.7736,21.6118,21.6975,70500.0
2014-03-14 11:30:00,22.77,22.82,22.66,22.69,43700.0,21.6784,21.726,21.5737,21.6023,43700.0
2014-03-14 12:00:00,22.7,22.77,22.51,22.7,24500.0,21.6118,21.6784,21.4309,21.6118,24500.0
2014-03-14 12:30:00,22.7,23.0,22.7,22.82,79800.0,21.6118,21.8974,21.6118,21.726,79800.0
2014-03-14 13:00:00,22.81,22.82,22.61,22.66,39500.0,21.7165,21.726,21.5261,21.5737,39500.0
2014-03-14 13:30:00,22.66,22.72,22.58,22.71,21300.0,21.5737,21.6308,21.4976,21.6213,21300.0
2014-03-14 14:00:00,22.71,22.78,22.68,22.73,17700.0,21.6213,21.688,21.5928,21.6404,17700.0
2014-03-14 14:30:00,22.73,22.75,22.66,22.68,40600.0,21.6404,21.6594,21.5737,21.5928,40600.0
2014-03-14 15:00:00,22.69,22.78,22.65,22.67,38800.0,21.6023,21.688,21.5642,21.5832,38800.0
2014-03-14 15:30:00,22.66,22.69,22.55,22.6,90000.0,21.5737,21.6023,21.469,21.5166,90000.0
2014-03-17 09:30:00,22.92,23.28,22.8,23.1,59600.0,21.8213,22.164,21.707,21.9926,59600.0
2014-03-17 10:00:00,23.09,23.19,22.51,22.53,54000.0,21.9831,22.0783,21.4309,21.4499,54000.0
2014-03-17 10:30:00,22.53,22.67,22.49,22.58,41900.0,21.4499,21.5832,21.4119,21.4976,41900.0
2014-03-17 11:00:00,22.61,22.64,22.33,22.34,48400.0,21.5261,21.5547,21.2595,21.2691,48400.0
2014-03-17 11:30:00,22.34,22.38,22.23,22.37,41000.0,21.2691,21.3071,21.1643,21.2976,41000.0
2014-03-17 12:00:00,22.36,22.44,22.26,22.33,17000.0,21.2881,21.3643,21.1929,21.2595,17000.0
2014-03-17 12:30:00,22.34,22.4,22.28,22.37,16400.0,21.2691,21.3262,21.2119,21.2976,16400.0
2014-03-17 13:00:00,22.38,22.52,22.3,22.5,16500.0,21.3071,21.4404,21.231,21.4214,16500.0
2014-03-17 13:30:00,22.51,22.69,22.5,22.68,14900.0,21.4309,21.6023,21.4214,21.5928,14900.0
2014-03-17 14:00:00,22.69,22.72,22.63,22.69,18800.0,21.6023,21.6308,21.5452,21.6023,18800.0
2014-03-17 14:30:00,22.69,22.81,22.69,22.79,44000.0,21.6023,21.7165,21.6023,21.6975,44000.0
2014-03-17 15:00:00,22.77,22.8,22.7,22.73,32000.0,21.6784,21.707,21.6118,21.6404,32000.0
2014-03-17 15:30:00,22.74,22.75,22.58,22.67,83000.0,21.6499,21.6594,21.4976,21.5832,83000.0
2014-03-18 09:30:00,22.82,22.89,22.41,22.81,98400.0,21.726,21.7927,21.3357,21.7165,98400.0
2014-03-18 10:00:00,22.82,23.1,22.76,23.1,32900.0,21.726,21.9926,21.6689,21.9926,32900.0
2014-03-18 10:30:00,23.1,23.22,23.02,23.02,30900.0,21.9926,22.1069,21.9165,21.9165,30900.0
2014-03-18 11:00:00,23.01,23.28,23.01,23.23,50900.0,21.9069,22.164,21.9069,22.1164,50900.0
2014-03-18 11:30:00,23.23,23.3,23.19,23.3,26600.0,22.1164,22.183,22.0783,22.183,26600.0
2014-03-18 12:00:00,23.26,23.32,23.18,23.21,17400.0,22.145,22.2021,22.0688,22.0974,17400.0
2014-03-18 12:30:00,23.19,23.26,23.01,23.15,20500.0,22.0783,22.145,21.9069,22.0402,20500.0
2014-03-18 13:00:00,23.18,23.32,23.13,23.32,26900.0,22.0688,22.2021,22.0212,22.2021,26900.0
2014-03-18 13:30:00,23.32,23.55,23.31,23.47,59300.0,22.2021,22.4211,22.1926,22.3449,59300.0
2014-03-18 14:00:00,23.48,23.55,23.14,23.19,54100.0,22.3544,22.4211,22.0307,22.0783,54100.0
2014-03-18 14:30:00,23.17,23.18,23.09,23.14,11900.0,22.0593,22.0688,21.9831,22.0307,11900.0
2014-03-18 15:00:00,23.15,23.22,23.05,23.05,25500.0,22.0402,22.1069,21.945,21.945,25500.0
2014-03-18 15:30:00,23.05,23.2,23.04,23.16,56800.0,21.945,22.0878,21.9355,22.0497,56800.0
2014-03-19 09:30:00,23.19,23.19,22.57,22.82,49700.0,22.0783,22.0783,21.488,21.726,49700.0
2014-03-19 10:00:00,22.8,22.81,22.5,22.61,33800.0,21.707,21.7165,21.4214,21.5261,33800.0
2014-03-19 10:30:00,22.62,22.84,22.56,22.8,17600.0,21.5356,21.7451,21.4785,21.707,17600.0
2014-03-19 11:00:00,22.81,22.96,22.79,22.83,23800.0,21.7165,21.8593,21.6975,21.7356,23800.0
2014-03-19 11:30:00,22.83,22.83,22.56,22.62,27600.0,21.7356,21.7356,21.4785,21.5356,27600.0
2014-03-19 12:00:00,22.63,22.76,22.61,22.72,15800.0,21.5452,21.6689,21.5261,21.6308,15800.0
2014-03-19 12:30:00,22.74,22.98,22.72,22.95,17000.0,21.6499,21.8784,21.6308,21.8498,17000.0
2014-03-19 13:00:00,22.95,22.95,22.86,22.88,10100.0,21.8498,21.8498,21.7641,21.7832,10100.0
2014-03-19 13:30:00,22.89,22.92,22.85,22.87,8400.0,21.7927,21.8213,21.7546,21.7736,8400.0
2014-03-19 14:00:00,22.88,22.98,22.83,22.87,27400.0,21.7832,21.8784,21.7356,21.7736,27400.0
2014-03-19 14:30:00,22.88,22.96,22.71,22.79,22400.0,21.7832,21.8593,21.6213,21.6975,22400.0
2014-03-19 15:00:00,22.79,22.85,22.48,22.73,60400.0,21.6975,21.7546,21.4023,21.6404,60400.0
2014-03-19 15:30:00,22.73,22.81,22.63,22.7,70300.0,21.6404,21.7165,21.5452,21.6118,70300.0
2014-03-20 09:30:00,22.56,22.6,22.05,22.14,29600.0,21.4785,21.5166,20.993,21.0786,29600.0
2014-03-20 10:00:00,22.19,22.78,22.17,22.69,24000.0,21.1262,21.688,21.1072,21.6023,24000.0
2014-03-20 10:30:00,22.71,22.79,22.51,22.57,27100.0,21.6213,21.6975,21.4309,21.488,27100.0
2014-03-20 11:00:00,22.58,22.63,22.44,22.58,13000.0,21.4976,21.5452,21.3643,21.4976,13000.0
2014-03-20 11:30:00,22.58,22.88,22.58,22.88,17300.0,21.4976,21.7832,21.4976,21.7832,17300.0
2014-03-20 12:00:00,22.89,23.0,22.81,22.94,16400.0,21.7927,21.8974,21.7165,21.8403,16400.0
2014-03-20 12:30:00,22.93,23.02,22.9,22.91,29500.0,21.8308,21.9165,21.8022,21.8117,29500.0
2014-03-20 13:00:00,22.93,22.93,22.8,22.82,13900.0,21.8308,21.8308,21.707,21.726,13900.0
2014-03-20 13:30:00,22.82,22.85,22.8,22.82,11000.0,21.726,21.7546,21.707,21.726,11000.0
2014-03-20 14:00:00,22.83,23.06,22.82,23.05,31100.0,21.7356,21.9545,21.726,21.945,31100.0
2014-03-20 14:30:00,23.04,23.19,23.03,23.19,56900.0,21.9355,22.0783,21.926,22.0783,56900.0
2014-03-20 15:00:00,23.18,23.36,23.18,23.32,86900.0,22.0688,22.2402,22.0688,22.2021,86900.0
2014-03-20 15:30:00,23.31,23.33,23.17,23.23,220200.0,22.1926,22.2116,22.0593,22.1164,220200.0
2014-03-21 09:30:00,23.47,23.81,23.45,23.76,150100.0,22.3449,22.6686,22.3258,22.621,150100.0
2014-03-21 10:00:00,23.75,24.11,23.63,23.81,81700.0,22.6115,22.9542,22.4972,22.6686,81700.0
2014-03-21 10:30:00,23.8,24.19,23.67,24.15,67200.0,22.6591,23.0304,22.5353,22.9923,67200.0
2014-03-21 11:00:00,24.15,24.36,24.1,24.3,90100.0,22.9923,23.1922,22.9447,23.1351,90100.0
2014-03-21 11:30:00,24.32,24.54,24.26,24.3,63500.0,23.1541,23.3636,23.097,23.1351,63500.0
2014-03-21 12:00:00,24.27,24.3,24.05,24.22,45200.0,23.1065,23.1351,22.8971,23.0589,45200.0
2014-03-21 12:30:00,24.24,24.25,24.11,24.13,17600.0,23.078,23.0875,22.9542,22.9732,17600.0
2014-03-21 13:00:00,24.12,24.15,23.81,23.83,53400.0,22.9637,22.9923,22.6686,22.6876,53400.0
2014-03-21 13:30:00,23.82,24.03,23.68,23.82,56000.0,22.6781,22.878,22.5448,22.6781,56000.0
2014-03-21 14:00:00,23.8,23.96,23.69,23.7,27500.0,22.6591,22.8114,22.5543,22.5639,27500.0
2014-03-21 14:30:00,23.7,24.0,23.66,23.77,57800.0,22.5639,22.8495,22.5258,22.6305,57800.0
2014-03-21 15:00:00,23.78,23.8,23.68,23.76,48800.0,22.64,22.6591,22.5448,22.621,48800.0
2014-03-21 15:30:00,23.77,23.77,23.69,23.71,144000.0,22.6305,22.6305,22.5543,22.5734,144000.0
2014-03-24 09:30:00,23.75,23.96,23.69,23.87,55300.0,22.6115,22.8114,22.5543,22.7257,55300.0
2014-03-24 10:00:00,23.77,23.8,23.7,23.73,92900.0,22.6305,22.6591,22.5639,22.5924,92900.0
2014-03-24 10:30:00,23.7,23.73,23.51,23.58,59900.0,22.5639,22.5924,22.383,22.4496,59900.0
2014-03-24 11:00:00,23.59,23.63,23.34,23.63,81200.0,22.4591,22.4972,22.2211,22.4972,81200.0
2014-03-24 11:30:00,23.62,23.74,23.55,23.7,34300.0,22.4877,22.6019,22.4211,22.5639,34300.0
2014-03-24 12:00:00,23.7,23.99,23.67,23.99,35200.0,22.5639,22.84,22.5353,22.84,35200.0
2014-03-24 12:30:00,24.01,24.03,23.61,23.61,88300.0,22.859,22.878,22.4782,22.4782,88300.0
2014-03-24 13:00:00,23.61,23.72,23.53,23.56,22800.0,22.4782,22.5829,22.402,22.4306,22800.0
2014-03-24 13:30:00,23.57,23.67,23.46,23.48,23100.0,22.4401,22.5353,22.3354,22.3544,23100.0
2014-03-24 14:00:00,23.49,23.66,23.42,23.5,14600.0,22.3639,22.5258,22.2973,22.3734,14600.0
2014-03-24 14:30:00,23.49,23.66,23.42,23.49,22400.0,22.3639,22.5258,22.2973,22.3639,22400.0
2014-03-24 15:00:00,23.49,23.6,23.38,23.59,37900.0,22.3639,22.4687,22.2592,22.4591,37900.0
2014-03-24 15:30:00,23.63,23.68,23.56,23.64,87800.0,22.4972,22.5448,22.4306,22.5067,87800.0
2014-03-25 09:30:00,23.75,24.54,23.75,24.41,75200.0,22.6115,23.3636,22.6115,23.2398,75200.0
2014-03-25 10:00:00,24.42,24.48,24.15,24.18,25400.0,23.2493,23.3065,22.9923,23.0208,25400.0
2014-03-25 10:30:00,24.14,24.23,24.07,24.11,32300.0,22.9828,23.0685,22.9161,22.9542,32300.0
2014-03-25 11:00:00,24.11,24.65,24.1,24.39,52300.0,22.9542,23.4683,22.9447,23.2208,52300.0
2014-03-25 11:30:00,24.4,24.55,24.1,24.2,45400.0,23.2303,23.3731,22.9447,23.0399,45400.0
2014-03-25 12:00:00,24.16,24.33,24.1,24.23,19700.0,23.0018,23.1637,22.9447,23.0685,19700.0
2014-03-25 12:30:00,24.26,24.59,24.26,24.55,43400.0,23.097,23.4112,23.097,23.3731,43400.0
2014-03-25 13:00:00,24.54,24.71,24.51,24.67,47200.0,23.3636,23.5254,23.335,23.4874,47200.0
2014-03-25 13:30:00,24.7,24.7,24.26,24.28,47600.0,23.5159,23.5159,23.097,23.1161,47600.0
2014-03-25 14:00:00,24.28,24.33,24.11,24.12,16200.0,23.1161,23.1637,22.9542,22.9637,16200.0
2014-03-25 14:30:00,24.13,24.23,24.11,24.15,21300.0,22.9732,23.0685,22.9542,22.9923,21300.0
2014-03-25 15:00:00,24.19,24.3,24.17,24.27,24100.0,23.0304,23.1351,23.0113,23.1065,24100.0
2014-03-25 15:30:00,24.27,24.28,24.16,24.22,97600.0,23.1065,23.1161,23.0018,23.0589,97600.0
2014-03-26 09:30:00,24.42,24.99,24.29,24.69,78600.0,23.2493,23.792,23.1256,23.5064,78600.0
2014-03-26 10:00:00,24.68,24.87,24.51,24.7,38000.0,23.4969,23.6778,23.335,23.5159,38000.0
2014-03-26 10:30:00,24.68,24.83,24.44,24.6,135200.0,23.4969,23.6397,23.2684,23.4207,135200.0
2014-03-26 11:00:00,24.62,24.69,24.47,24.69,39200.0,23.4398,23.5064,23.2969,23.5064,39200.0
2014-03-26 11:30:00,24.68,24.76,24.62,24.76,23100.0,23.4969,23.573,23.4398,23.573,23100.0
2014-03-26 12:00:00,24.78,24.89,24.7,24.77,35100.0,23.5921,23.6968,23.5159,23.5826,35100.0
2014-03-26 12:30:00,24.75,24.91,24.75,24.79,23200.0,23.5635,23.7159,23.5635,23.6016,23200.0
2014-03-26 13:00:00,24.78,24.8,24.65,24.65,24900.0,23.5921,23.6111,23.4683,23.4683,24900.0
2014-03-26 13:30:00,24.64,24.64,24.12,24.33,52200.0,23.4588,23.4588,22.9637,23.1637,52200.0
2014-03-26 14:00:00,24.31,24.32,24.11,24.2,27200.0,23.1446,23.1541,22.9542,23.0399,27200.0
2014-03-26 14:30:00,24.19,24.36,24.1,24.36,39300.0,23.0304,23.1922,22.9447,23.1922,39300.0
2014-03-26 15:00:00,24.38,24.4,24.16,24.16,33000.0,23.2113,23.2303,23.0018,23.0018,33000.0
2014-03-26 15:30:00,24.18,24.25,24.09,24.12,162800.0,23.0208,23.0875,22.9352,22.9637,162800.0
2014-03-27 09:30:00,24.2,24.46,23.61,24.14,104900.0,23.0399,23.2874,22.4782,22.9828,104900.0
2014-03-27 10:00:00,24.14,24.84,24.02,24.74,54000.0,22.9828,23.6492,22.8685,23.554,54000.0
2014-03-27 10:30:00,24.79,24.8,24.43,24.59,62600.0,23.6016,23.6111,23.2589,23.4112,62600.0
2014-03-27 11:00:00,24.59,24.59,24.28,24.39,119200.0,23.4112,23.4112,23.1161,23.2208,119200.0
2014-03-27 11:30:00,24.37,24.37,24.17,24.35,15600.0,23.2017,23.2017,23.0113,23.1827,15600.0
2014-03-27 12:00:00,24.4,24.58,24.22,24.56,24800.0,23.2303,23.4017,23.0589,23.3826,24800.0
2014-03-27 12:30:00,24.57,24.7,24.47,24.7,35300.0,23.3922,23.5159,23.2969,23.5159,35300.0
2014-03-27 13:00:00,24.69,24.95,24.65,24.91,62700.0,23.5064,23.7539,23.4683,23.7159,62700.0
2014-03-27 13:30:00,24.94,25.18,24.88,25.01,134600.0,23.7444,23.9729,23.6873,23.8111,134600.0
2014-03-27 14:00:00,25.02,25.32,24.98,25.22,110600.0,23.8206,24.1062,23.7825,24.011,110600.0
2014-03-27 14:30:00,25.21,25.23,24.93,25.03,107100.0,24.0015,24.0205,23.7349,23.8301,107100.0
2014-03-27 15:00:00,25.0,25.34,24.93,25.26,143000.0,23.8015,24.1252,23.7349,24.0491,143000.0
2014-03-27 15:30:00,25.26,25.4,24.94,25.0,382300.0,24.0491,24.1824,23.7444,23.8015,382300.0
2014-03-28 09:30:00,25.0,25.69,24.72,25.18,261000.0,23.8015,24.4585,23.535,23.9729,261000.0
2014-03-28 10:00:00,25.18,25.84,25.18,25.51,141900.0,23.9729,24.6013,23.9729,24.2871,141900.0
2014-03-28 10:30:00,25.5,25.5,25.19,25.27,130600.0,24.2776,24.2776,23.9824,24.0586,130600.0
2014-03-28 11:00:00,25.28,25.47,25.26,25.34,36800.0,24.0681,24.249,24.0491,24.1252,36800.0
2014-03-28 11:30:00,25.3,25.31,24.96,25.0,56500.0,24.0872,24.0967,23.7635,23.8015,56500.0
2014-03-28 12:00:00,25.03,25.04,24.8,24.81,40200.0,23.8301,23.8396,23.6111,23.6206,40200.0
2014-03-28 12:30:00,24.81,25.0,24.68,24.74,42900.0,23.6206,23.8015,23.4969,23.554,42900.0
2014-03-28 13:00:00,24.74,24.77,24.57,24.73,29500.0,23.554,23.5826,23.3922,23.5445,29500.0
2014-03-28 13:30:00,24.73,24.98,24.73,24.96,40900.0,23.5445,23.7825,23.5445,23.7635,40900.0
2014-03-28 14:00:00,24.96,25.0,24.81,24.9,52200.0,23.7635,23.8015,23.6206,23.7063,52200.0
2014-03-28 14:30:00,24.89,24.89,24.61,24.72,66600.0,23.6968,23.6968,23.4302,23.535,66600.0
2014-03-28 15:00:00,24.71,24.9,24.71,24.84,59800.0,23.5254,23.7063,23.5254,23.6492,59800.0
2014-03-28 15:30:00,24.83,24.91,24.82,24.89,150900.0,23.6397,23.7159,23.6302,23.6968,150900.0
2014-03-31 09:30:00,24.47,24.64,24.07,24.38,141900.0,23.2969,23.4588,22.9161,23.2113,141900.0
2014-03-31 10:00:00,24.38,24.54,24.28,24.3,79400.0,23.2113,23.3636,23.1161,23.1351,79400.0
2014-03-31 10:30:00,24.31,24.76,24.27,24.66,66800.0,23.1446,23.573,23.1065,23.4778,66800.0
2014-03-31 11:00:00,24.66,24.69,24.34,24.35,67500.0,23.4778,23.5064,23.1732,23.1827,67500.0
2014-03-31 11:30:00,24.35,24.68,24.31,24.64,37000.0,23.1827,23.4969,23.1446,23.4588,37000.0
2014-03-31 12:00:00,24.65,24.87,24.64,24.8,35200.0,23.4683,23.6778,23.4588,23.6111,35200.0
2014-03-31 12:30:00,24.84,24.89,24.63,24.7,28900.0,23.6492,23.6968,23.4493,23.5159,28900.0
2014-03-31 13:00:00,24.7,24.78,24.65,24.77,32800.0,23.5159,23.5921,23.4683,23.5826,32800.0
2014-03-31 13:30:00,24.77,24.81,24.52,24.54,48600.0,23.5826,23.6206,23.3446,23.3636,48600.0
2014-03-31 14:00:00,24.56,24.68,24.38,24.42,72000.0,23.3826,23.4969,23.2113,23.2493,72000.0
2014-03-31 14:30:00,24.42,24.47,24.38,24.46,46700.0,23.2493,23.2969,23.2113,23.2874,46700.0
2014-03-31 15:00:00,24.47,24.66,24.29,24.65,79500.0,23.2969,23.4778,23.1256,23.4683,79500.0
2014-03-31 15:30:00,24.66,24.83,24.48,24.5,240500.0,23.4778,23.6397,23.3065,23.3255,240500.0
2014-04-01 09:30:00,24.61,24.76,24.37,24.69,21000.0,23.4302,23.573,23.2017,23.5064,21000.0
2014-04-01 10:00:00,24.7,24.9,24.56,24.82,59800.0,23.5159,23.7063,23.3826,23.6302,59800.0
2014-04-01 10:30:00,24.81,25.09,24.78,25.05,84500.0,23.6206,23.8872,23.5921,23.8491,84500.0
2014-04-01 11:00:00,25.05,25.17,24.99,24.99,24300.0,23.8491,23.9634,23.792,23.792,24300.0
2014-04-01 11:30:00,25.02,25.16,24.97,25.04,21300.0,23.8206,23.9539,23.773,23.8396,21300.0
2014-04-01 12:00:00,25.05,25.17,25.0,25.05,26300.0,23.8491,23.9634,23.8015,23.8491,26300.0
2014-04-01 12:30:00,25.07,25.16,24.99,25.02,13200.0,23.8682,23.9539,23.792,23.8206,13200.0
2014-04-01 13:00:00,25.02,25.2,24.96,25.07,24500.0,23.8206,23.992,23.7635,23.8682,24500.0
2014-04-01 13:30:00,25.04,25.05,24.97,25.04,44100.0,23.8396,23.8491,23.773,23.8396,44100.0
2014-04-01 14:00:00,25.01,25.01,24.76,24.94,80500.0,23.8111,23.8111,23.573,23.7444,80500.0
2014-04-01 14:30:00,24.93,24.97,24.88,24.97,36300.0,23.7349,23.773,23.6873,23.773,36300.0
2014-04-01 15:00:00,24.97,25.25,24.92,25.24,57400.0,23.773,24.0396,23.7254,24.03,57400.0
2014-04-01 15:30:00,25.22,25.26,25.1,25.22,77300.0,24.011,24.0491,23.8967,24.011,77300.0
2014-04-02 09:30:00,25.24,25.56,25.21,25.32,68800.0,24.03,24.3347,24.0015,24.1062,68800.0
2014-04-02 10:00:00,25.22,25.39,25.17,25.28,51000.0,24.011,24.1728,23.9634,24.0681,51000.0
2014-04-02 10:30:00,25.3,25.3,24.98,25.3,35700.0,24.0872,24.0872,23.7825,24.0872,35700.0
2014-04-02 11:00:00,25.31,25.55,25.17,25.34,48700.0,24.0967,24.3252,23.9634,24.1252,48700.0
2014-04-02 11:30:00,25.33,25.71,25.29,25.66,52000.0,24.1157,24.4775,24.0776,24.4299,52000.0
2014-04-02 12:00:00,25.66,25.73,25.53,25.66,23900.0,24.4299,24.4965,24.3061,24.4299,23900.0
2014-04-02 12:30:00,25.66,25.93,25.65,25.84,31700.0,24.4299,24.687,24.4204,24.6013,31700.0
2014-04-02 13:00:00,25.84,25.86,25.75,25.78,15400.0,24.6013,24.6203,24.5156,24.5441,15400.0
2014-04-02 13:30:00,25.78,25.85,25.71,25.74,24000.0,24.5441,24.6108,24.4775,24.5061,24000.0
2014-04-02 14:00:00,25.75,25.75,25.51,25.57,41500.0,24.5156,24.5156,24.2871,24.3442,41500.0
2014-04-02 14:30:00,25.57,25.68,25.51,25.62,46200.0,24.3442,24.4489,24.2871,24.3918,46200.0
2014-04-02 15:00:00,25.63,25.68,25.55,25.68,50100.0,24.4013,24.4489,24.3252,24.4489,50100.0
2014-04-02 15:30:00,25.7,25.7,25.52,25.59,178900.0,24.468,24.468,24.2966,24.3633,178900.0
2014-04-03 09:30:00,25.61,26.0,25.3,25.94,86600.0,24.3823,24.7536,24.0872,24.6965,86600.0
2014-04-03 10:00:00,25.96,26.27,25.9,25.92,82600.0,24.7155,25.0107,24.6584,24.6774,82600.0
2014-04-03 10:30:00,25.9,26.02,25.66,25.96,51000.0,24.6584,24.7726,24.4299,24.7155,51000.0
2014-04-03 11:00:00,25.98,26.0,25.9,25.92,35300.0,24.7346,24.7536,24.6584,24.6774,35300.0
2014-04-03 11:30:00,25.87,26.01,25.82,25.94,31600.0,24.6298,24.7631,24.5822,24.6965,31600.0
2014-04-03 12:00:00,25.92,26.07,25.91,26.02,49300.0,24.6774,24.8202,24.6679,24.7726,49300.0
2014-04-03 12:30:00,26.01,26.1,25.95,26.0,27600.0,24.7631,24.8488,24.706,24.7536,27600.0
2014-04-03 13:00:00,26.0,26.2,25.99,26.18,38500.0,24.7536,24.944,24.7441,24.925,38500.0
2014-04-03 13:30:00,26.2,26.3,26.06,26.13,142500.0,24.944,25.0392,24.8107,24.8774,142500.0
2014-04-03 14:00:00,26.1,26.21,26.03,26.17,29600.0,24.8488,24.9535,24.7822,24.9155,29600.0
2014-04-03 14:30:00,26.16,26.16,26.05,26.12,51500.0,24.9059,24.9059,24.8012,24.8678,51500.0
2014-04-03 15:00:00,26.11,26.14,26.06,26.1,58100.0,24.8583,24.8869,24.8107,24.8488,58100.0
2014-04-03 15:30:00,26.1,26.17,26.06,26.15,180900.0,24.8488,24.9155,24.8107,24.8964,180900.0
2014-04-04 09:30:00,26.45,26.51,26.18,26.24,77200.0,25.182,25.2392,24.925,24.9821,77200.0
2014-04-04 10:00:00,26.25,26.69,26.22,26.64,83900.0,24.9916,25.4105,24.9631,25.3629,83900.0
2014-04-04 10:30:00,26.67,26.76,26.48,26.48,51100.0,25.3915,25.4772,25.2106,25.2106,51100.0
2014-04-04 11:00:00,26.5,26.51,26.14,26.14,90600.0,25.2296,25.2392,24.8869,24.8869,90600.0
2014-04-04 11:30:00,26.16,26.21,25.32,25.85,207900.0,24.9059,24.9535,24.1062,24.6108,207900.0
2014-04-04 12:00:00,25.82,25.86,25.68,25.81,58700.0,24.5822,24.6203,24.4489,24.5727,58700.0
2014-04-04 12:30:00,25.83,25.96,25.8,25.85,52100.0,24.5918,24.7155,24.5632,24.6108,52100.0
2014-04-04 13:00:00,25.86,25.96,25.72,25.75,34200.0,24.6203,24.7155,24.487,24.5156,34200.0
2014-04-04 13:30:00,25.75,25.97,25.74,25.89,51200.0,24.5156,24.725,24.5061,24.6489,51200.0
2014-04-04 14:00:00,25.87,25.99,25.78,25.88,80100.0,24.6298,24.7441,24.5441,24.6394,80100.0
2014-04-04 14:30:00,25.88,25.94,25.81,25.93,44000.0,24.6394,24.6965,24.5727,24.687,44000.0
2014-04-04 15:00:00,25.9,26.06,25.86,25.99,59100.0,24.6584,24.8107,24.6203,24.7441,59100.0
2014-04-04 15:30:00,25.96,26.01,25.87,25.91,194100.0,24.7155,24.7631,24.6298,24.6679,194100.0
2014-04-07 09:30:00,25.9,26.37,25.41,26.37,132300.0,24.6584,25.1059,24.1919,25.1059,132300.0
2014-04-07 10:00:00,26.38,26.44,25.56,25.76,80000.0,25.1154,25.1725,24.3347,24.5251,80000.0
2014-04-07 10:30:00,25.75,25.75,25.3,25.38,68500.0,24.5156,24.5156,24.0872,24.1633,68500.0
2014-04-07 11:00:00,25.41,25.65,25.1,25.38,74900.0,24.1919,24.4204,23.8967,24.1633,74900.0
2014-04-07 11:30:00,25.37,25.53,25.05,25.05,46900.0,24.1538,24.3061,23.8491,23.8491,46900.0
2014-04-07 12:00:00,25.06,25.13,24.89,25.13,76000.0,23.8587,23.9253,23.6968,23.9253,76000.0
2014-04-07 12:30:00,25.13,25.38,25.13,25.2,42200.0,23.9253,24.1633,23.9253,23.992,42200.0
2014-04-07 13:00:00,25.13,25.13,24.96,24.99,26400.0,23.9253,23.9253,23.7635,23.792,26400.0
2014-04-07 13:30:00,25.01,25.07,24.8,25.03,64700.0,23.8111,23.8682,23.6111,23.8301,64700.0
2014-04-07 14:00:00,25.0,25.01,24.86,24.89,29400.0,23.8015,23.8111,23.6683,23.6968,29400.0
2014-04-07 14:30:00,24.88,25.17,24.83,25.09,44800.0,23.6873,23.9634,23.6397,23.8872,44800.0
2014-04-07 15:00:00,25.12,25.13,24.96,25.05,55700.0,23.9158,23.9253,23.7635,23.8491,55700.0
2014-04-07 15:30:00,25.03,25.09,24.85,24.93,137300.0,23.8301,23.8872,23.6587,23.7349,137300.0
2014-04-08 09:30:00,25.06,25.55,25.01,25.1,117500.0,23.8587,24.3252,23.8111,23.8967,117500.0
2014-04-08 10:00:00,25.14,25.37,24.8,24.83,104700.0,23.9348,24.1538,23.6111,23.6397,104700.0
2014-04-08 10:30:00,24.86,25.22,24.84,25.15,46200.0,23.6683,24.011,23.6492,23.9443,46200.0
2014-04-08 11:00:00,25.15,25.42,25.15,25.37,45200.0,23.9443,24.2014,23.9443,24.1538,45200.0
2014-04-08 11:30:00,25.37,25.37,25.06,25.27,96600.0,24.1538,24.1538,23.8587,24.0586,96600.0
2014-04-08 12:00:00,25.28,25.31,25.17,25.29,47700.0,24.0681,24.0967,23.9634,24.0776,47700.0
2014-04-08 12:30:00,25.3,25.31,25.15,25.17,40000.0,24.0872,24.0967,23.9443,23.9634,40000.0
2014-04-08 13:00:00,25.2,25.33,25.15,25.25,48100.0,23.992,24.1157,23.9443,24.0396,48100.0
2014-04-08 13:30:00,25.26,25.3,25.1,25.23,36100.0,24.0491,24.0872,23.8967,24.0205,36100.0
2014-04-08 14:00:00,25.25,25.25,24.98,25.02,46900.0,24.0396,24.0396,23.7825,23.8206,46900.0
2014-04-08 14:30:00,25.03,25.07,24.71,24.98,88900.0,23.8301,23.8682,23.5254,23.7825,88900.0
2014-04-08 15:00:00,25.01,25.15,24.96,25.1,75900.0,23.8111,23.9443,23.7635,23.8967,75900.0
2014-04-08 15:30:00,25.11,25.24,25.09,25.22,175600.0,23.9063,24.03,23.8872,24.011,175600.0
2014-04-09 09:30:00,25.36,25.71,25.18,25.18,140600.0,24.1443,24.4775,23.9729,23.9729,140600.0
2014-04-09 10:00:00,25.18,25.4,25.0,25.16,67500.0,23.9729,24.1824,23.8015,23.9539,67500.0
2014-04-09 10:30:00,25.16,25.43,25.14,25.27,98500.0,23.9539,24.2109,23.9348,24.0586,98500.0
2014-04-09 11:00:00,25.27,25.33,25.04,25.08,22300.0,24.0586,24.1157,23.8396,23.8777,22300.0
2014-04-09 11:30:00,25.06,25.19,25.06,25.17,17400.0,23.8587,23.9824,23.8587,23.9634,17400.0
2014-04-09 12:00:00,25.14,25.34,25.07,25.31,12000.0,23.9348,24.1252,23.8682,24.0967,12000.0
2014-04-09 12:30:00,25.32,25.52,25.32,25.44,20100.0,24.1062,24.2966,24.1062,24.2204,20100.0
2014-04-09 13:00:00,25.47,25.53,25.44,25.52,16400.0,24.249,24.3061,24.2204,24.2966,16400.0
2014-04-09 13:30:00,25.52,25.79,25.48,25.63,79700.0,24.2966,24.5537,24.2585,24.4013,79700.0
2014-04-09 14:00:00,25.67,26.03,25.66,25.97,36700.0,24.4394,24.7822,24.4299,24.725,36700.0
2014-04-09 14:30:00,25.99,26.12,25.93,25.98,71600.0,24.7441,24.8678,24.687,24.7346,71600.0
2014-04-09 15:00:00,25.97,26.05,25.95,26.03,89300.0,24.725,24.8012,24.706,24.7822,89300.0
2014-04-09 15:30:00,26.04,26.24,26.01,26.18,160400.0,24.7917,24.9821,24.7631,24.925,160400.0
2014-04-10 09:30:00,26.06,26.38,25.84,26.33,71800.0,24.8107,25.1154,24.6013,25.0678,71800.0
2014-04-10 10:00:00,26.36,26.63,26.3,26.55,66700.0,25.0963,25.3534,25.0392,25.2772,66700.0
2014-04-10 10:30:00,26.6,26.62,26.11,26.11,59600.0,25.3248,25.3439,24.8583,24.8583,59600.0
2014-04-10 11:00:00,26.09,26.21,25.99,26.03,125300.0,24.8393,24.9535,24.7441,24.7822,125300.0
2014-04-10 11:30:00,26.05,26.11,25.72,25.72,23600.0,24.8012,24.8583,24.487,24.487,23600.0
2014-04-10 12:00:00,25.74,25.8,25.41,25.59,59400.0,24.5061,24.5632,24.1919,24.3633,59400.0
2014-04-10 12:30:00,25.59,25.63,25.38,25.38,32700.0,24.3633,24.4013,24.1633,24.1633,32700.0
2014-04-10 13:00:00,25.41,25.56,25.31,25.43,27900.0,24.1919,24.3347,24.0967,24.2109,27900.0
2014-04-10 13:30:00,25.41,25.44,25.24,25.37,31600.0,24.1919,24.2204,24.03,24.1538,31600.0
2014-04-10 14:00:00,25.36,25.53,25.3,25.33,75600.0,24.1443,24.3061,24.0872,24.1157,75600.0
2014-04-10 14:30:00,25.32,25.35,25.03,25.08,59300.0,24.1062,24.1348,23.8301,23.8777,59300.0
2014-04-10 15:00:00,25.12,25.12,24.85,24.95,96000.0,23.9158,23.9158,23.6587,23.7539,96000.0
2014-04-10 15:30:00,24.97,25.61,24.94,25.48,264500.0,23.773,24.3823,23.7444,24.2585,264500.0
2014-04-11 09:30:00,25.15,25.65,24.9,25.54,85600.0,23.9443,24.4204,23.7063,24.3157,85600.0
2014-04-11 10:00:00,25.5,25.54,25.05,25.29,40500.0,24.2776,24.3157,23.8491,24.0776,40500.0
2014-04-11 10:30:00,25.33,25.63,25.26,25.59,43400.0,24.1157,24.4013,24.0491,24.3633,43400.0
2014-04-11 11:00:00,25.57,25.76,25.34,25.73,41600.0,24.3442,24.5251,24.1252,24.4965,41600.0
2014-04-11 11:30:00,25.72,25.78,25.41,25.58,22700.0,24.487,24.5441,24.1919,24.3537,22700.0
2014-04-11 12:00:00,25.6,25.63,25.36,25.5,22800.0,24.3728,24.4013,24.1443,24.2776,22800.0
2014-04-11 12:30:00,25.43,25.62,25.37,25.62,16400.0,24.2109,24.3918,24.1538,24.3918,16400.0
2014-04-11 13:00:00,25.63,25.64,25.39,25.55,48600.0,24.4013,24.4109,24.1728,24.3252,48600.0
2014-04-11 13:30:00,25.53,25.8,25.44,25.75,18400.0,24.3061,24.5632,24.2204,24.5156,18400.0
2014-04-11 14:00:00,25.74,25.78,25.48,25.5,18900.0,24.5061,24.5441,24.2585,24.2776,18900.0
2014-04-11 14:30:00,25.48,25.48,25.11,25.26,31100.0,24.2585,24.2585,23.9063,24.0491,31100.0
2014-04-11 15:00:00,25.26,25.5,25.14,25.42,37300.0,24.0491,24.2776,23.9348,24.2014,37300.0
2014-04-11 15:30:00,25.4,25.43,25.29,25.31,63000.0,24.1824,24.2109,24.0776,24.0967,63000.0
2014-04-14 09:30:00,25.66,25.71,25.24,25.35,63800.0,24.4299,24.4775,24.03,24.1348,63800.0
2014-04-14 10:00:00,25.35,25.93,25.32,25.89,70000.0,24.1348,24.687,24.1062,24.6489,70000.0
2014-04-14 10:30:00,25.93,26.41,25.9,26.21,47100.0,24.687,25.1439,24.6584,24.9535,47100.0
2014-04-14 11:00:00,26.23,26.23,25.78,25.91,150600.0,24.9726,24.9726,24.5441,24.6679,150600.0
2014-04-14 11:30:00,25.94,25.99,25.63,25.63,18100.0,24.6965,24.7441,24.4013,24.4013,18100.0
2014-04-14 12:00:00,25.63,25.78,25.6,25.72,44200.0,24.4013,24.5441,24.3728,24.487,44200.0
2014-04-14 12:30:00,25.72,26.07,25.65,26.02,67700.0,24.487,24.8202,24.4204,24.7726,67700.0
2014-04-14 13:00:00,26.06,26.08,25.87,25.98,27600.0,24.8107,24.8298,24.6298,24.7346,27600.0
2014-04-14 13:30:00,25.97,26.15,25.97,26.0,17200.0,24.725,24.8964,24.725,24.7536,17200.0
2014-04-14 14:00:00,26.0,26.06,25.95,25.96,26100.0,24.7536,24.8107,24.706,24.7155,26100.0
2014-04-14 14:30:00,25.95,26.06,25.79,25.99,44700.0,24.706,24.8107,24.5537,24.7441,44700.0
2014-04-14 15:00:00,25.99,26.02,25.67,25.78,66700.0,24.7441,24.7726,24.4394,24.5441,66700.0
2014-04-14 15:30:00,25.78,25.98,25.74,25.96,106100.0,24.5441,24.7346,24.5061,24.7155,106100.0
2014-04-15 09:30:00,25.9,26.56,25.9,26.48,98400.0,24.6584,25.2868,24.6584,25.2106,98400.0
2014-04-15 10:00:00,26.46,26.54,26.02,26.02,69600.0,25.1916,25.2677,24.7726,24.7726,69600.0
2014-04-15 10:30:00,26.01,26.16,25.77,25.84,67900.0,24.7631,24.9059,24.5346,24.6013,67900.0
2014-04-15 11:00:00,25.78,26.09,25.68,25.99,34600.0,24.5441,24.8393,24.4489,24.7441,34600.0
2014-04-15 11:30:00,26.01,26.19,25.86,25.95,20300.0,24.7631,24.9345,24.6203,24.706,20300.0
2014-04-15 12:00:00,25.95,25.95,25.67,25.78,32300.0,24.706,24.706,24.4394,24.5441,32300.0
2014-04-15 12:30:00,25.79,25.83,25.67,25.72,26000.0,24.5537,24.5918,24.4394,24.487,26000.0
2014-04-15 13:00:00,25.71,25.94,25.65,25.9,38000.0,24.4775,24.6965,24.4204,24.6584,38000.0
2014-04-15 13:30:00,25.94,26.2,25.88,26.11,40300.0,24.6965,24.944,24.6394,24.8583,40300.0
2014-04-15 14:00:00,26.09,26.28,26.02,26.05,62200.0,24.8393,25.0202,24.7726,24.8012,62200.0
2014-04-15 14:30:00,26.07,26.23,26.06,26.19,50400.0,24.8202,24.9726,24.8107,24.9345,50400.0
2014-04-15 15:00:00,26.18,26.4,26.14,26.36,60500.0,24.925,25.1344,24.8869,25.0963,60500.0
2014-04-15 15:30:00,26.37,26.37,26.14,26.16,231700.0,25.1059,25.1059,24.8869,24.9059,231700.0
2014-04-16 09:30:00,26.45,26.57,26.06,26.12,44900.0,25.182,25.2963,24.8107,24.8678,44900.0
2014-04-16 10:00:00,26.14,26.48,26.14,26.48,16800.0,24.8869,25.2106,24.8869,25.2106,16800.0
2014-04-16 10:30:00,26.44,26.47,26.23,26.26,15100.0,25.1725,25.2011,24.9726,25.0011,15100.0
2014-04-16 11:00:00,26.27,26.37,26.16,26.19,25700.0,25.0107,25.1059,24.9059,24.9345,25700.0
2014-04-16 11:30:00,26.2,26.25,26.07,26.15,34000.0,24.944,24.9916,24.8202,24.8964,34000.0
2014-04-16 12:00:00,26.15,26.2,26.01,26.06,37500.0,24.8964,24.944,24.7631,24.8107,37500.0
2014-04-16 12:30:00,26.06,26.09,25.89,25.9,34000.0,24.8107,24.8393,24.6489,24.6584,34000.0
2014-04-16 13:00:00,25.91,26.1,25.82,26.05,46100.0,24.6679,24.8488,24.5822,24.8012,46100.0
2014-04-16 13:30:00,26.03,26.05,25.94,26.02,31000.0,24.7822,24.8012,24.6965,24.7726,31000.0
2014-04-16 14:00:00,26.02,26.04,25.94,26.04,33300.0,24.7726,24.7917,24.6965,24.7917,33300.0
2014-04-16 14:30:00,26.05,26.1,25.96,25.99,55200.0,24.8012,24.8488,24.7155,24.7441,55200.0
2014-04-16 15:00:00,26.0,26.05,25.98,26.01,66100.0,24.7536,24.8012,24.7346,24.7631,66100.0
2014-04-16 15:30:00,26.01,26.05,25.99,26.02,175200.0,24.7631,24.8012,24.7441,24.7726,175200.0
2014-04-17 09:30:00,26.01,26.42,25.89,26.05,57900.0,24.7631,25.1535,24.6489,24.8012,57900.0
2014-04-17 10:00:00,26.08,26.09,25.89,26.0,58200.0,24.8298,24.8393,24.6489,24.7536,58200.0
2014-04-17 10:30:00,26.0,26.05,25.91,26.0,52600.0,24.7536,24.8012,24.6679,24.7536,52600.0
2014-04-17 11:00:00,26.0,26.11,25.97,26.08,67500.0,24.7536,24.8583,24.725,24.8298,67500.0
2014-04-17 11:30:00,26.07,26.15,26.05,26.13,68500.0,24.8202,24.8964,24.8012,24.8774,68500.0
2014-04-17 12:00:00,26.12,26.29,26.1,26.26,55500.0,24.8678,25.0297,24.8488,25.0011,55500.0
2014-04-17 12:30:00,26.28,26.37,26.18,26.28,72000.0,25.0202,25.1059,24.925,25.0202,72000.0
2014-04-17 13:00:00,26.29,26.39,26.23,26.26,33800.0,25.0297,25.1249,24.9726,25.0011,33800.0
2014-04-17 13:30:00,26.26,26.35,26.26,26.3,87900.0,25.0011,25.0868,25.0011,25.0392,87900.0
2014-04-17 14:00:00,26.3,26.55,26.29,26.52,84000.0,25.0392,25.2772,25.0297,25.2487,84000.0
2014-04-17 14:30:00,26.54,26.71,26.5,26.7,70300.0,25.2677,25.4296,25.2296,25.42,70300.0
2014-04-17 15:00:00,26.7,26.84,26.69,26.78,71100.0,25.42,25.5533,25.4105,25.4962,71100.0
2014-04-17 15:30:00,26.78,26.84,26.71,26.76,133500.0,25.4962,25.5533,25.4296,25.4772,133500.0
2014-04-21 09:30:00,26.95,27.49,26.8,27.29,106300.0,25.6581,26.1722,25.5153,25.9818,106300.0
2014-04-21 10:00:00,27.29,27.54,27.13,27.3,65300.0,25.9818,26.2198,25.8294,25.9913,65300.0
2014-04-21 10:30:00,27.3,27.3,26.74,26.79,151200.0,25.9913,25.9913,25.4581,25.5057,151200.0
2014-04-21 11:00:00,26.83,27.02,26.74,26.86,101500.0,25.5438,25.7247,25.4581,25.5724,101500.0
2014-04-21 11:30:00,26.82,26.94,26.75,26.86,53400.0,25.5343,25.6485,25.4676,25.5724,53400.0
2014-04-21 12:00:00,26.89,26.92,26.68,26.76,44200.0,25.6009,25.6295,25.401,25.4772,44200.0
2014-04-21 12:30:00,26.72,26.8,26.47,26.58,45000.0,25.4391,25.5153,25.2011,25.3058,45000.0
2014-04-21 13:00:00,26.58,26.81,26.55,26.78,66000.0,25.3058,25.5248,25.2772,25.4962,66000.0
2014-04-21 13:30:00,26.77,26.8,26.62,26.65,36100.0,25.4867,25.5153,25.3439,25.3724,36100.0
2014-04-21 14:00:00,26.68,26.73,26.61,26.69,40900.0,25.401,25.4486,25.3344,25.4105,40900.0
2014-04-21 14:30:00,26.7,26.8,26.57,26.57,63500.0,25.42,25.5153,25.2963,25.2963,63500.0
2014-04-21 15:00:00,26.58,26.8,26.52,26.74,71100.0,25.3058,25.5153,25.2487,25.4581,71100.0
2014-04-21 15:30:00,26.73,26.8,26.64,26.76,138400.0,25.4486,25.5153,25.3629,25.4772,138400.0
2014-04-22 09:30:00,26.89,27.54,26.71,27.2,174900.0,25.6009,26.2198,25.4296,25.8961,174900.0
2014-04-22 10:00:00,27.25,27.59,27.21,27.35,182500.0,25.9437,26.2674,25.9056,26.0389,182500.0
2014-04-22 10:30:00,27.4,27.49,27.29,27.44,64800.0,26.0865,26.1722,25.9818,26.1246,64800.0
2014-04-22 11:00:00,27.44,27.49,27.26,27.42,54100.0,26.1246,26.1722,25.9532,26.1055,54100.0
2014-04-22 11:30:00,27.43,27.51,27.04,27.16,66300.0,26.1151,26.1912,25.7437,25.858,66300.0
2014-04-22 12:00:00,27.14,27.29,27.12,27.18,69200.0,25.839,25.9818,25.8199,25.877,69200.0
2014-04-22 12:30:00,27.17,27.21,27.13,27.21,35700.0,25.8675,25.9056,25.8294,25.9056,35700.0
2014-04-22 13:00:00,27.19,27.35,27.14,27.25,41100.0,25.8866,26.0389,25.839,25.9437,41100.0
2014-04-22 13:30:00,27.26,27.34,27.17,27.24,34100.0,25.9532,26.0294,25.8675,25.9342,34100.0
2014-04-22 14:00:00,27.24,27.35,27.19,27.27,46300.0,25.9342,26.0389,25.8866,25.9627,46300.0
2014-04-22 14:30:00,27.26,27.37,27.17,27.17,38800.0,25.9532,26.0579,25.8675,25.8675,38800.0
2014-04-22 15:00:00,27.18,27.27,27.17,27.21,35800.0,25.877,25.9627,25.8675,25.9056,35800.0
2014-04-22 15:30:00,27.23,27.3,27.09,27.13,167100.0,25.9246,25.9913,25.7913,25.8294,167100.0
2014-04-23 09:30:00,27.36,27.98,27.02,27.79,330100.0,26.0484,26.6387,25.7247,26.4578,330100.0
2014-04-23 10:00:00,27.78,27.84,27.48,27.71,122600.0,26.4483,26.5054,26.1627,26.3816,122600.0
2014-04-23 10:30:00,27.72,27.99,27.59,27.72,257200.0,26.3911,26.6482,26.2674,26.3911,257200.0
2014-04-23 11:00:00,27.79,28.18,27.72,28.12,96600.0,26.4578,26.8291,26.3911,26.772,96600.0
2014-04-23 11:30:00,28.12,28.34,27.97,28.24,143500.0,26.772,26.9814,26.6292,26.8862,143500.0
2014-04-23 12:00:00,28.25,28.51,28.1,28.11,121500.0,26.8957,27.1433,26.7529,26.7625,121500.0
2014-04-23 12:30:00,28.15,28.85,27.96,28.4,158400.0,26.8005,27.467,26.6196,27.0385,158400.0
2014-04-23 13:00:00,28.4,28.49,28.33,28.38,68800.0,27.0385,27.1242,26.9719,27.0195,68800.0
2014-04-23 13:30:00,28.38,28.41,28.03,28.15,92700.0,27.0195,27.0481,26.6863,26.8005,92700.0
2014-04-23 14:00:00,28.15,28.3,28.06,28.23,84100.0,26.8005,26.9433,26.7148,26.8767,84100.0
2014-04-23 14:30:00,28.22,28.29,28.04,28.13,59200.0,26.8672,26.9338,26.6958,26.7815,59200.0
2014-04-23 15:00:00,28.14,28.5,28.13,28.25,87000.0,26.791,27.1338,26.7815,26.8957,87000.0
2014-04-23 15:30:00,28.23,28.3,27.95,28.01,239400.0,26.8767,26.9433,26.6101,26.6672,239400.0
2014-04-24 09:30:00,28.35,28.52,28.1,28.17,246100.0,26.9909,27.1528,26.7529,26.8196,246100.0
2014-04-24 10:00:00,28.15,28.24,27.95,27.97,109000.0,26.8005,26.8862,26.6101,26.6292,109000.0
2014-04-24 10:30:00,28.0,28.31,28.0,28.15,58800.0,26.6577,26.9529,26.6577,26.8005,58800.0
2014-04-24 11:00:00,28.16,28.54,28.15,28.27,102700.0,26.8101,27.1718,26.8005,26.9148,102700.0
2014-04-24 11:30:00,28.29,28.34,28.2,28.26,57100.0,26.9338,26.9814,26.8481,26.9053,57100.0
2014-04-24 12:00:00,28.26,28.5,28.22,28.44,94900.0,26.9053,27.1338,26.8672,27.0766,94900.0
2014-04-24 12:30:00,28.43,28.8,28.41,28.7,54700.0,27.0671,27.4194,27.0481,27.3242,54700.0
2014-04-24 13:00:00,28.72,28.92,28.64,28.8,53800.0,27.3432,27.5336,27.267,27.4194,53800.0
2014-04-24 13:30:00,28.76,28.76,28.5,28.6,36800.0,27.3813,27.3813,27.1338,27.229,36800.0
2014-04-24 14:00:00,28.6,28.83,28.58,28.7,57300.0,27.229,27.4479,27.2099,27.3242,57300.0
2014-04-24 14:30:00,28.69,28.71,28.48,28.61,43300.0,27.3146,27.3337,27.1147,27.2385,43300.0
2014-04-24 15:00:00,28.6,28.68,28.46,28.51,81000.0,27.229,27.3051,27.0957,27.1433,81000.0
2014-04-24 15:30:00,28.51,28.66,28.42,28.47,123200.0,27.1433,27.2861,27.0576,27.1052,123200.0
2014-04-25 09:30:00,28.5,28.61,28.18,28.3,126700.0,27.1338,27.2385,26.8291,26.9433,126700.0
2014-04-25 10:00:00,28.3,28.68,28.29,28.36,60000.0,26.9433,27.3051,26.9338,27.0005,60000.0
2014-04-25 10:30:00,28.36,28.5,28.26,28.28,80300.0,27.0005,27.1338,26.9053,26.9243,80300.0
2014-04-25 11:00:00,28.28,28.42,28.26,28.42,54300.0,26.9243,27.0576,26.9053,27.0576,54300.0
2014-04-25 11:30:00,28.4,28.44,28.28,28.33,54100.0,27.0385,27.0766,26.9243,26.9719,54100.0
2014-04-25 12:00:00,28.33,28.44,28.29,28.37,60400.0,26.9719,27.0766,26.9338,27.01,60400.0
2014-04-25 12:30:00,28.36,28.49,28.3,28.34,130800.0,27.0005,27.1242,26.9433,26.9814,130800.0
2014-04-25 13:00:00,28.36,28.41,28.33,28.36,107800.0,27.0005,27.0481,26.9719,27.0005,107800.0
2014-04-25 13:30:00,28.35,28.45,28.12,28.12,82700.0,26.9909,27.0862,26.772,26.772,82700.0
2014-04-25 14:00:00,28.11,28.18,28.0,28.03,96600.0,26.7625,26.8291,26.6577,26.6863,96600.0
2014-04-25 14:30:00,28.02,28.24,28.01,28.17,79900.0,26.6768,26.8862,26.6672,26.8196,79900.0
2014-04-25 15:00:00,28.16,28.22,28.06,28.17,73200.0,26.8101,26.8672,26.7148,26.8196,73200.0
2014-04-25 15:30:00,28.17,28.29,27.98,28.03,215800.0,26.8196,26.9338,26.6387,26.6863,215800.0
2014-04-28 09:30:00,28.26,28.35,27.95,28.24,99700.0,26.9053,26.9909,26.6101,26.8862,99700.0
2014-04-28 10:00:00,28.29,28.57,28.18,28.49,111000.0,26.9338,27.2004,26.8291,27.1242,111000.0
2014-04-28 10:30:00,28.5,28.65,28.34,28.4,36900.0,27.1338,27.2766,26.9814,27.0385,36900.0
2014-04-28 11:00:00,28.41,28.44,28.03,28.1,71100.0,27.0481,27.0766,26.6863,26.7529,71100.0
2014-04-28 11:30:00,28.09,28.35,28.0,28.06,59400.0,26.7434,26.9909,26.6577,26.7148,59400.0
2014-04-28 12:00:00,28.04,28.14,28.0,28.08,43600.0,26.6958,26.791,26.6577,26.7339,43600.0
2014-04-28 12:30:00,28.07,28.11,27.96,27.96,103400.0,26.7244,26.7625,26.6196,26.6196,103400.0
2014-04-28 13:00:00,27.96,27.98,27.5,27.86,108900.0,26.6196,26.6387,26.1817,26.5244,108900.0
2014-04-28 13:30:00,27.84,27.89,27.62,27.68,121100.0,26.5054,26.553,26.2959,26.3531,121100.0
2014-04-28 14:00:00,27.66,27.75,27.51,27.66,82000.0,26.334,26.4197,26.1912,26.334,82000.0
2014-04-28 14:30:00,27.62,27.8,27.61,27.66,34500.0,26.2959,26.4673,26.2864,26.334,34500.0
2014-04-28 15:00:00,27.66,27.98,27.57,27.77,75200.0,26.334,26.6387,26.2483,26.4388,75200.0
2014-04-28 15:30:00,27.78,27.91,27.72,27.75,73400.0,26.4483,26.572,26.3911,26.4197,73400.0
2014-04-29 09:30:00,27.85,28.41,27.79,28.18,97600.0,26.5149,27.0481,26.4578,26.8291,97600.0
2014-04-29 10:00:00,28.2,28.27,27.97,28.09,93200.0,26.8481,26.9148,26.6292,26.7434,93200.0
2014-04-29 10:30:00,28.08,28.67,28.05,28.39,97900.0,26.7339,27.2956,26.7053,27.029,97900.0
2014-04-29 11:00:00,28.39,28.59,28.35,28.57,108500.0,27.029,27.2194,26.9909,27.2004,108500.0
2014-04-29 11:30:00,28.6,28.64,28.43,28.52,51000.0,27.229,27.267,27.0671,27.1528,51000.0
2014-04-29 12:00:00,28.52,28.82,28.42,28.82,102700.0,27.1528,27.4384,27.0576,27.4384,102700.0
2014-04-29 12:30:00,28.81,29.14,28.81,28.82,77600.0,27.4289,27.7431,27.4289,27.4384,77600.0
2014-04-29 13:00:00,28.84,28.88,28.56,28.64,50100.0,27.4575,27.4955,27.1909,27.267,50100.0
2014-04-29 13:30:00,28.64,28.9,28.63,28.9,49700.0,27.267,27.5146,27.2575,27.5146,49700.0
2014-04-29 14:00:00,28.89,28.99,28.79,28.87,34200.0,27.5051,27.6003,27.4099,27.486,34200.0
2014-04-29 14:30:00,28.85,28.94,28.81,28.81,34400.0,27.467,27.5527,27.4289,27.4289,34400.0
2014-04-29 15:00:00,28.8,29.0,28.8,28.84,42500.0,27.4194,27.6098,27.4194,27.4575,42500.0
2014-04-29 15:30:00,28.86,28.94,28.79,28.88,119300.0,27.4765,27.5527,27.4099,27.4955,119300.0
2014-04-30 09:30:00,28.68,28.82,27.92,28.07,117400.0,27.3051,27.4384,26.5816,26.7244,117400.0
2014-04-30 10:00:00,28.08,28.59,27.82,28.3,157600.0,26.7339,27.2194,26.4864,26.9433,157600.0
2014-04-30 10:30:00,28.28,28.64,28.25,28.57,69100.0,26.9243,27.267,26.8957,27.2004,69100.0
2014-04-30 11:00:00,28.54,28.54,28.15,28.22,47900.0,27.1718,27.1718,26.8005,26.8672,47900.0
2014-04-30 11:30:00,28.24,28.35,28.22,28.23,42600.0,26.8862,26.9909,26.8672,26.8767,42600.0
2014-04-30 12:00:00,28.23,28.29,28.07,28.14,55800.0,26.8767,26.9338,26.7244,26.791,55800.0
2014-04-30 12:30:00,28.14,28.56,28.12,28.35,54800.0,26.791,27.1909,26.772,26.9909,54800.0
2014-04-30 13:00:00,28.39,28.4,28.31,28.32,48900.0,27.029,27.0385,26.9529,26.9624,48900.0
2014-04-30 13:30:00,28.31,28.51,28.24,28.45,24400.0,26.9529,27.1433,26.8862,27.0862,24400.0
2014-04-30 14:00:00,28.45,28.82,28.21,28.69,96400.0,27.0862,27.4384,26.8577,27.3146,96400.0
2014-04-30 14:30:00,28.7,28.76,28.52,28.56,53400.0,27.3242,27.3813,27.1528,27.1909,53400.0
2014-04-30 15:00:00,28.59,28.63,28.37,28.6,56400.0,27.2194,27.2575,27.01,27.229,56400.0
2014-04-30 15:30:00,28.6,28.76,28.57,28.72,201100.0,27.229,27.3813,27.2004,27.3432,201100.0
2014-05-01 09:30:00,28.68,28.72,28.18,28.26,73000.0,27.3051,27.3432,26.8291,26.9053,73000.0
2014-05-01 10:00:00,28.29,28.52,28.05,28.44,118600.0,26.9338,27.1528,26.7053,27.0766,118600.0
2014-05-01 10:30:00,28.38,28.47,28.22,28.39,95600.0,27.0195,27.1052,26.8672,27.029,95600.0
2014-05-01 11:00:00,28.4,28.42,28.26,28.33,107900.0,27.0385,27.0576,26.9053,26.9719,107900.0
2014-05-01 11:30:00,28.32,28.55,28.28,28.33,51300.0,26.9624,27.1814,26.9243,26.9719,51300.0
2014-05-01 12:00:00,28.33,28.4,28.23,28.34,52800.0,26.9719,27.0385,26.8767,26.9814,52800.0
2014-05-01 12:30:00,28.36,28.36,28.21,28.25,35000.0,27.0005,27.0005,26.8577,26.8957,35000.0
2014-05-01 13:00:00,28.3,28.32,27.96,28.02,80400.0,26.9433,26.9624,26.6196,26.6768,80400.0
2014-05-01 13:30:00,28.03,28.08,27.76,27.77,71700.0,26.6863,26.7339,26.4292,26.4388,71700.0
2014-05-01 14:00:00,27.8,27.87,27.57,27.61,68100.0,26.4673,26.534,26.2483,26.2864,68100.0
2014-05-01 14:30:00,27.62,27.62,27.25,27.29,105600.0,26.2959,26.2959,25.9437,25.9818,105600.0
2014-05-01 15:00:00,27.31,27.65,27.28,27.36,153800.0,26.0008,26.3245,25.9722,26.0484,153800.0
2014-05-01 15:30:00,27.37,27.74,27.1,27.55,878400.0,26.0579,26.4102,25.8009,26.2293,878400.0
2014-05-02 09:30:00,27.6,27.94,27.54,27.84,61900.0,26.2769,26.6006,26.2198,26.5054,61900.0
2014-05-02 10:00:00,27.88,28.3,27.79,28.2,131300.0,26.5435,26.9433,26.4578,26.8481,131300.0
2014-05-02 10:30:00,28.2,28.2,27.77,28.0,140000.0,26.8481,26.8481,26.4388,26.6577,140000.0
2014-05-02 11:00:00,27.95,28.15,27.95,28.02,59800.0,26.6101,26.8005,26.6101,26.6768,59800.0
2014-05-02 11:30:00,28.02,28.08,27.93,28.07,54400.0,26.6768,26.7339,26.5911,26.7244,54400.0
2014-05-02 12:00:00,28.04,28.16,28.03,28.15,43300.0,26.6958,26.8101,26.6863,26.8005,43300.0
2014-05-02 12:30:00,28.15,28.17,28.09,28.16,44300.0,26.8005,26.8196,26.7434,26.8101,44300.0
2014-05-02 13:00:00,28.18,28.23,28.1,28.15,36000.0,26.8291,26.8767,26.7529,26.8005,36000.0
2014-05-02 13:30:00,28.13,28.24,28.1,28.13,48800.0,26.7815,26.8862,26.7529,26.7815,48800.0
2014-05-02 14:00:00,28.1,28.11,27.95,28.0,79400.0,26.7529,26.7625,26.6101,26.6577,79400.0
2014-05-02 14:30:00,28.01,28.24,27.98,28.14,71600.0,26.6672,26.8862,26.6387,26.791,71600.0
2014-05-02 15:00:00,28.17,28.2,27.94,27.96,63700.0,26.8196,26.8481,26.6006,26.6196,63700.0
2014-05-02 15:30:00,27.97,28.05,27.95,28.0,104000.0,26.6292,26.7053,26.6101,26.6577,104000.0
2014-05-05 09:30:00,27.81,27.89,27.5,27.75,60200.0,26.4768,26.553,26.1817,26.4197,60200.0
2014-05-05 10:00:00,27.76,28.0,27.69,27.85,91900.0,26.4292,26.6577,26.3626,26.5149,91900.0
2014-05-05 10:30:00,27.84,28.01,27.75,27.75,96500.0,26.5054,26.6672,26.4197,26.4197,96500.0
2014-05-05 11:00:00,27.78,27.79,27.55,27.65,72300.0,26.4483,26.4578,26.2293,26.3245,72300.0
2014-05-05 11:30:00,27.66,27.78,27.52,27.57,68100.0,26.334,26.4483,26.2007,26.2483,68100.0
2014-05-05 12:00:00,27.57,27.66,27.57,27.6,69300.0,26.2483,26.334,26.2483,26.2769,69300.0
2014-05-05 12:30:00,27.58,27.6,27.42,27.42,36900.0,26.2579,26.2769,26.1055,26.1055,36900.0
2014-05-05 13:00:00,27.41,27.44,27.32,27.4,59300.0,26.096,26.1246,26.0103,26.0865,59300.0
2014-05-05 13:30:00,27.42,27.53,27.39,27.47,56600.0,26.1055,26.2103,26.077,26.1531,56600.0
2014-05-05 14:00:00,27.49,27.54,27.29,27.31,63600.0,26.1722,26.2198,25.9818,26.0008,63600.0
2014-05-05 14:30:00,27.31,27.44,27.28,27.41,55900.0,26.0008,26.1246,25.9722,26.096,55900.0
2014-05-05 15:00:00,27.41,27.5,27.38,27.46,63400.0,26.096,26.1817,26.0674,26.1436,63400.0
2014-05-05 15:30:00,27.45,27.55,27.43,27.49,164800.0,26.1341,26.2293,26.1151,26.1722,164800.0
2014-05-06 09:30:00,27.51,27.69,27.36,27.44,72200.0,26.1912,26.3626,26.0484,26.1246,72200.0
2014-05-06 10:00:00,27.47,27.56,27.35,27.55,46400.0,26.1531,26.2388,26.0389,26.2293,46400.0
2014-05-06 10:30:00,27.57,27.64,27.26,27.32,73300.0,26.2483,26.315,25.9532,26.0103,73300.0
2014-05-06 11:00:00,27.29,27.49,27.11,27.32,68000.0,25.9818,26.1722,25.8104,26.0103,68000.0
2014-05-06 11:30:00,27.32,27.54,27.2,27.53,290000.0,26.0103,26.2198,25.8961,26.2103,290000.0
2014-05-06 12:00:00,27.53,27.79,27.51,27.6,84500.0,26.2103,26.4578,26.1912,26.2769,84500.0
2014-05-06 12:30:00,27.62,27.78,27.55,27.77,72100.0,26.2959,26.4483,26.2293,26.4388,72100.0
2014-05-06 13:00:00,27.75,27.8,27.62,27.68,56200.0,26.4197,26.4673,26.2959,26.3531,56200.0
2014-05-06 13:30:00,27.64,27.7,27.34,27.42,63700.0,26.315,26.3721,26.0294,26.1055,63700.0
2014-05-06 14:00:00,27.39,27.43,27.24,27.26,66500.0,26.077,26.1151,25.9342,25.9532,66500.0
2014-05-06 14:30:00,27.29,27.41,27.24,27.34,58700.0,25.9818,26.096,25.9342,26.0294,58700.0
2014-05-06 15:00:00,27.34,27.5,27.27,27.41,74500.0,26.0294,26.1817,25.9627,26.096,74500.0
2014-05-06 15:30:00,27.41,27.5,27.28,27.31,205300.0,26.096,26.1817,25.9722,26.0008,205300.0
2014-05-07 09:30:00,27.63,27.81,25.01,25.05,525200.0,26.3055,26.4768,23.8111,23.8491,525200.0
2014-05-07 10:00:00,25.04,25.66,24.81,25.11,414900.0,23.8396,24.4299,23.6206,23.9063,414900.0
2014-05-07 10:30:00,25.11,26.0,25.11,25.54,174300.0,23.9063,24.7536,23.9063,24.3157,174300.0
2014-05-07 11:00:00,25.57,25.77,25.41,25.51,83400.0,24.3442,24.5346,24.1919,24.2871,83400.0
2014-05-07 11:30:00,25.58,26.4,25.5,26.1,127300.0,24.3537,25.1344,24.2776,24.8488,127300.0
2014-05-07 12:00:00,26.08,26.12,25.53,25.56,71200.0,24.8298,24.8678,24.3061,24.3347,71200.0
2014-05-07 12:30:00,25.6,25.74,25.44,25.54,55700.0,24.3728,24.5061,24.2204,24.3157,55700.0
2014-05-07 13:00:00,25.52,25.64,25.37,25.4,61100.0,24.2966,24.4109,24.1538,24.1824,61100.0
2014-05-07 13:30:00,25.44,25.54,25.06,25.19,114800.0,24.2204,24.3157,23.8587,23.9824,114800.0
2014-05-07 14:00:00,25.21,25.53,25.18,25.41,68300.0,24.0015,24.3061,23.9729,24.1919,68300.0
2014-05-07 14:30:00,25.41,25.49,25.25,25.45,75000.0,24.1919,24.2681,24.0396,24.23,75000.0
2014-05-07 15:00:00,25.49,25.67,25.36,25.47,124500.0,24.2681,24.4394,24.1443,24.249,124500.0
2014-05-07 15:30:00,25.47,25.64,25.37,25.57,228800.0,24.249,24.4109,24.1538,24.3442,228800.0
2014-05-08 09:30:00,25.62,25.87,25.2,25.54,117100.0,24.3918,24.6298,23.992,24.3157,117100.0
2014-05-08 10:00:00,25.56,25.93,25.55,25.74,139500.0,24.3347,24.687,24.3252,24.5061,139500.0
2014-05-08 10:30:00,25.73,25.73,25.51,25.64,37200.0,24.4965,24.4965,24.2871,24.4109,37200.0
2014-05-08 11:00:00,25.63,25.87,25.53,25.6,52000.0,24.4013,24.6298,24.3061,24.3728,52000.0
2014-05-08 11:30:00,25.61,25.91,25.58,25.84,44700.0,24.3823,24.6679,24.3537,24.6013,44700.0
2014-05-08 12:00:00,25.84,25.9,25.75,25.81,28500.0,24.6013,24.6584,24.5156,24.5727,28500.0
2014-05-08 12:30:00,25.82,25.87,25.54,25.7,51900.0,24.5822,24.6298,24.3157,24.468,51900.0
2014-05-08 13:00:00,25.71,25.93,25.66,25.79,61100.0,24.4775,24.687,24.4299,24.5537,61100.0
2014-05-08 13:30:00,25.79,25.89,25.58,25.66,76300.0,24.5537,24.6489,24.3537,24.4299,76300.0
2014-05-08 14:00:00,25.65,25.65,25.46,25.64,39600.0,24.4204,24.4204,24.2395,24.4109,39600.0
2014-05-08 14:30:00,25.64,25.71,25.24,25.37,50600.0,24.4109,24.4775,24.03,24.1538,50600.0
2014-05-08 15:00:00,25.36,25.51,25.18,25.42,70800.0,24.1443,24.2871,23.9729,24.2014,70800.0
2014-05-08 15:30:00,25.41,25.45,25.22,25.23,121200.0,24.1919,24.23,24.011,24.0205,121200.0
2014-05-09 09:30:00,25.09,25.23,24.65,24.99,155000.0,23.8872,24.0205,23.4683,23.792,155000.0
2014-05-09 10:00:00,24.91,25.21,24.89,24.93,33500.0,23.7159,24.0015,23.6968,23.7349,33500.0
2014-05-09 10:30:00,24.89,24.89,24.52,24.63,131400.0,23.6968,23.6968,23.3446,23.4493,131400.0
2014-05-09 11:00:00,24.58,24.6,24.32,24.47,78500.0,23.4017,23.4207,23.1541,23.2969,78500.0
2014-05-09 11:30:00,24.5,24.55,24.38,24.52,57800.0,23.3255,23.3731,23.2113,23.3446,57800.0
2014-05-09 12:00:00,24.52,24.54,24.43,24.44,42400.0,23.3446,23.3636,23.2589,23.2684,42400.0
2014-05-09 12:30:00,24.44,24.7,24.44,24.61,60100.0,23.2684,23.5159,23.2684,23.4302,60100.0
2014-05-09 13:00:00,24.59,24.69,24.59,24.62,31600.0,23.4112,23.5064,23.4112,23.4398,31600.0
2014-05-09 13:30:00,24.63,24.63,24.49,24.51,43500.0,23.4493,23.4493,23.316,23.335,43500.0
2014-05-09 14:00:00,24.51,24.53,24.37,24.43,70700.0,23.335,23.3541,23.2017,23.2589,70700.0
2014-05-09 14:30:00,24.43,24.5,24.42,24.48,28400.0,23.2589,23.3255,23.2493,23.3065,28400.0
2014-05-09 15:00:00,24.49,24.55,24.42,24.44,39400.0,23.316,23.3731,23.2493,23.2684,39400.0
2014-05-09 15:30:00,24.46,24.61,24.35,24.57,187600.0,23.2874,23.4302,23.1827,23.3922,187600.0
2014-05-12 09:30:00,24.69,24.88,24.6,24.84,88200.0,23.5064,23.6873,23.4207,23.6492,88200.0
2014-05-12 10:00:00,24.83,25.03,24.78,24.97,44900.0,23.6397,23.8301,23.5921,23.773,44900.0
2014-05-12 10:30:00,24.97,25.04,24.85,24.91,33100.0,23.773,23.8396,23.6587,23.7159,33100.0
2014-05-12 11:00:00,24.9,24.94,24.76,24.78,34700.0,23.7063,23.7444,23.573,23.5921,34700.0
2014-05-12 11:30:00,24.78,24.96,24.78,24.93,59000.0,23.5921,23.7635,23.5921,23.7349,59000.0
2014-05-12 12:00:00,24.96,25.08,24.88,25.02,50700.0,23.7635,23.8777,23.6873,23.8206,50700.0
2014-05-12 12:30:00,25.01,25.01,24.85,24.94,36400.0,23.8111,23.8111,23.6587,23.7444,36400.0
2014-05-12 13:00:00,24.92,25.01,24.91,24.98,31800.0,23.7254,23.8111,23.7159,23.7825,31800.0
2014-05-12 13:30:00,24.99,25.09,24.99,25.09,16600.0,23.792,23.8872,23.792,23.8872,16600.0
2014-05-12 14:00:00,25.09,25.33,25.03,25.21,70500.0,23.8872,24.1157,23.8301,24.0015,70500.0
2014-05-12 14:30:00,25.23,25.27,25.19,25.22,27600.0,24.0205,24.0586,23.9824,24.011,27600.0
2014-05-12 15:00:00,25.21,25.28,25.04,25.11,49000.0,24.0015,24.0681,23.8396,23.9063,49000.0
2014-05-12 15:30:00,25.11,25.19,25.05,25.09,105400.0,23.9063,23.9824,23.8491,23.8872,105400.0
2014-05-13 09:30:00,25.12,25.56,25.06,25.17,93900.0,23.9158,24.3347,23.8587,23.9634,93900.0
2014-05-13 10:00:00,25.22,25.58,25.16,25.33,50900.0,24.011,24.3537,23.9539,24.1157,50900.0
2014-05-13 10:30:00,25.36,25.59,25.36,25.43,41600.0,24.1443,24.3633,24.1443,24.2109,41600.0
2014-05-13 11:00:00,25.41,25.42,24.96,25.06,43800.0,24.1919,24.2014,23.7635,23.8587,43800.0
2014-05-13 11:30:00,25.05,25.17,24.82,24.96,55400.0,23.8491,23.9634,23.6302,23.7635,55400.0
2014-05-13 12:00:00,24.94,25.29,24.92,25.29,80800.0,23.7444,24.0776,23.7254,24.0776,80800.0
2014-05-13 12:30:00,25.26,25.46,25.2,25.41,54100.0,24.0491,24.2395,23.992,24.1919,54100.0
2014-05-13 13:00:00,25.41,25.5,25.35,25.43,65800.0,24.1919,24.2776,24.1348,24.2109,65800.0
2014-05-13 13:30:00,25.41,25.45,25.31,25.4,26700.0,24.1919,24.23,24.0967,24.1824,26700.0
2014-05-13 14:00:00,25.41,25.47,25.31,25.45,38900.0,24.1919,24.249,24.0967,24.23,38900.0
2014-05-13 14:30:00,25.45,25.47,25.3,25.41,76200.0,24.23,24.249,24.0872,24.1919,76200.0
2014-05-13 15:00:00,25.39,25.4,25.21,25.29,51100.0,24.1728,24.1824,24.0015,24.0776,51100.0
2014-05-13 15:30:00,25.31,25.39,25.18,25.32,104300.0,24.0967,24.1728,23.9729,24.1062,104300.0
2014-05-14 09:30:00,25.29,25.44,24.77,25.01,72700.0,24.0776,24.2204,23.5826,23.8111,72700.0
2014-05-14 10:00:00,25.0,25.11,24.8,24.88,48300.0,23.8015,23.9063,23.6111,23.6873,48300.0
2014-05-14 10:30:00,24.88,24.88,24.54,24.63,44400.0,23.6873,23.6873,23.3636,23.4493,44400.0
2014-05-14 11:00:00,24.67,24.75,24.6,24.66,20200.0,23.4874,23.5635,23.4207,23.4778,20200.0
2014-05-14 11:30:00,24.67,24.69,24.5,24.54,28900.0,23.4874,23.5064,23.3255,23.3636,28900.0
2014-05-14 12:00:00,24.56,24.63,24.52,24.55,22600.0,23.3826,23.4493,23.3446,23.3731,22600.0
2014-05-14 12:30:00,24.55,24.61,24.47,24.5,61000.0,23.3731,23.4302,23.2969,23.3255,61000.0
2014-05-14 13:00:00,24.5,24.67,24.49,24.55,32100.0,23.3255,23.4874,23.316,23.3731,32100.0
2014-05-14 13:30:00,24.58,24.62,24.53,24.59,20900.0,23.4017,23.4398,23.3541,23.4112,20900.0
2014-05-14 14:00:00,24.61,24.62,24.57,24.59,30800.0,23.4302,23.4398,23.3922,23.4112,30800.0
2014-05-14 14:30:00,24.58,24.6,24.32,24.33,38200.0,23.4017,23.4207,23.1541,23.1637,38200.0
2014-05-14 15:00:00,24.35,24.44,24.32,24.39,34000.0,23.1827,23.2684,23.1541,23.2208,34000.0
2014-05-14 15:30:00,24.38,24.38,24.27,24.33,190100.0,23.2113,23.2113,23.1065,23.1637,190100.0
2014-05-15 09:30:00,24.33,24.34,23.56,23.68,97300.0,23.1637,23.1732,22.4306,22.5448,97300.0
2014-05-15 10:00:00,23.72,23.78,23.28,23.55,108000.0,22.5829,22.64,22.164,22.4211,108000.0
2014-05-15 10:30:00,23.57,23.76,23.48,23.69,63400.0,22.4401,22.621,22.3544,22.5543,63400.0
2014-05-15 11:00:00,23.71,23.71,23.55,23.67,29900.0,22.5734,22.5734,22.4211,22.5353,29900.0
2014-05-15 11:30:00,23.68,24.06,23.63,23.72,78200.0,22.5448,22.9066,22.4972,22.5829,78200.0
2014-05-15 12:00:00,23.71,23.83,23.58,23.6,44800.0,22.5734,22.6876,22.4496,22.4687,44800.0
2014-05-15 12:30:00,23.6,23.76,23.57,23.72,21900.0,22.4687,22.621,22.4401,22.5829,21900.0
2014-05-15 13:00:00,23.71,23.82,23.68,23.78,21000.0,22.5734,22.6781,22.5448,22.64,21000.0
2014-05-15 13:30:00,23.77,23.9,23.71,23.87,123200.0,22.6305,22.7543,22.5734,22.7257,123200.0
2014-05-15 14:00:00,23.88,24.16,23.84,23.91,87300.0,22.7352,23.0018,22.6971,22.7638,87300.0
2014-05-15 14:30:00,23.91,24.53,23.91,24.41,48600.0,22.7638,23.3541,22.7638,23.2398,48600.0
2014-05-15 15:00:00,24.45,24.48,23.98,24.13,68700.0,23.2779,23.3065,22.8304,22.9732,68700.0
2014-05-15 15:30:00,24.17,24.37,24.17,24.26,128900.0,23.0113,23.2017,23.0113,23.097,128900.0
2014-05-16 09:30:00,24.4,24.5,23.87,24.43,161000.0,23.2303,23.3255,22.7257,23.2589,161000.0
2014-05-16 10:00:00,24.48,24.65,24.36,24.47,67700.0,23.3065,23.4683,23.1922,23.2969,67700.0
2014-05-16 10:30:00,24.45,24.85,24.45,24.74,35900.0,23.2779,23.6587,23.2779,23.554,35900.0
2014-05-16 11:00:00,24.74,24.79,24.62,24.68,25400.0,23.554,23.6016,23.4398,23.4969,25400.0
2014-05-16 11:30:00,24.69,24.75,24.62,24.68,39800.0,23.5064,23.5635,23.4398,23.4969,39800.0
2014-05-16 12:00:00,24.67,24.76,24.52,24.64,39800.0,23.4874,23.573,23.3446,23.4588,39800.0
2014-05-16 12:30:00,24.65,24.71,24.58,24.58,24700.0,23.4683,23.5254,23.4017,23.4017,24700.0
2014-05-16 13:00:00,24.57,24.77,24.51,24.71,35400.0,23.3922,23.5826,23.335,23.5254,35400.0
2014-05-16 13:30:00,24.7,24.73,24.51,24.61,21700.0,23.5159,23.5445,23.335,23.4302,21700.0
2014-05-16 14:00:00,24.62,24.62,24.41,24.48,43600.0,23.4398,23.4398,23.2398,23.3065,43600.0
2014-05-16 14:30:00,24.47,24.56,24.44,24.56,35900.0,23.2969,23.3826,23.2684,23.3826,35900.0
2014-05-16 15:00:00,24.56,24.62,24.47,24.52,33300.0,23.3826,23.4398,23.2969,23.3446,33300.0
2014-05-16 15:30:00,24.51,24.65,24.44,24.62,140400.0,23.335,23.4683,23.2684,23.4398,140400.0
2014-05-19 09:30:00,24.63,25.08,24.56,25.05,88900.0,23.4493,23.8777,23.3826,23.8491,88900.0
2014-05-19 10:00:00,25.07,25.27,24.99,25.01,49700.0,23.8682,24.0586,23.792,23.8111,49700.0
2014-05-19 10:30:00,25.0,25.0,24.76,24.8,55300.0,23.8015,23.8015,23.573,23.6111,55300.0
2014-05-19 11:00:00,24.8,25.13,24.76,24.85,39900.0,23.6111,23.9253,23.573,23.6587,39900.0
2014-05-19 11:30:00,24.84,24.87,24.67,24.8,27000.0,23.6492,23.6778,23.4874,23.6111,27000.0
2014-05-19 12:00:00,24.81,24.97,24.76,24.88,16700.0,23.6206,23.773,23.573,23.6873,16700.0
2014-05-19 12:30:00,24.89,24.99,24.75,24.88,72500.0,23.6968,23.792,23.5635,23.6873,72500.0
2014-05-19 13:00:00,24.88,24.89,24.71,24.74,14300.0,23.6873,23.6968,23.5254,23.554,14300.0
2014-05-19 13:30:00,24.73,24.83,24.53,24.6,64400.0,23.5445,23.6397,23.3541,23.4207,64400.0
2014-05-19 14:00:00,24.6,24.85,24.48,24.83,71600.0,23.4207,23.6587,23.3065,23.6397,71600.0
2014-05-19 14:30:00,24.83,25.08,24.79,24.98,167700.0,23.6397,23.8777,23.6016,23.7825,167700.0
2014-05-19 15:00:00,24.99,25.0,24.77,24.93,100700.0,23.792,23.8015,23.5826,23.7349,100700.0
2014-05-19 15:30:00,24.93,25.01,24.86,24.98,187800.0,23.7349,23.8111,23.6683,23.7825,187800.0
2014-05-20 09:30:00,25.0,25.41,25.0,25.07,117100.0,23.8015,24.1919,23.8015,23.8682,117100.0
2014-05-20 10:00:00,25.09,25.26,24.95,24.97,65500.0,23.8872,24.0491,23.7539,23.773,65500.0
2014-05-20 10:30:00,24.99,25.37,24.99,25.37,47700.0,23.792,24.1538,23.792,24.1538,47700.0
2014-05-20 11:00:00,25.4,25.44,25.21,25.22,77600.0,24.1824,24.2204,24.0015,24.011,77600.0
2014-05-20 11:30:00,25.22,25.51,25.19,25.47,53600.0,24.011,24.2871,23.9824,24.249,53600.0
2014-05-20 12:00:00,25.42,25.46,25.13,25.13,64900.0,24.2014,24.2395,23.9253,23.9253,64900.0
2014-05-20 12:30:00,25.15,25.19,25.05,25.11,19200.0,23.9443,23.9824,23.8491,23.9063,19200.0
2014-05-20 13:00:00,25.08,25.1,24.78,24.95,51700.0,23.8777,23.8967,23.5921,23.7539,51700.0
2014-05-20 13:30:00,24.94,24.94,24.71,24.75,37800.0,23.7444,23.7444,23.5254,23.5635,37800.0
2014-05-20 14:00:00,24.76,24.96,24.76,24.78,27600.0,23.573,23.7635,23.573,23.5921,27600.0
2014-05-20 14:30:00,24.8,24.9,24.69,24.8,53300.0,23.6111,23.7063,23.5064,23.6111,53300.0
2014-05-20 15:00:00,24.83,24.95,24.8,24.88,36900.0,23.6397,23.7539,23.6111,23.6873,36900.0
2014-05-20 15:30:00,24.89,25.13,24.87,25.0,127300.0,23.6968,23.9253,23.6778,23.8015,127300.0
2014-05-21 09:30:00,25.07,25.59,25.07,25.54,64600.0,23.8682,24.3633,23.8682,24.3157,64600.0
2014-05-21 10:00:00,25.55,25.67,25.36,25.5,47900.0,24.3252,24.4394,24.1443,24.2776,47900.0
2014-05-21 10:30:00,25.52,25.67,25.29,25.48,96900.0,24.2966,24.4394,24.0776,24.2585,96900.0
2014-05-21 11:00:00,25.47,25.51,25.33,25.36,50700.0,24.249,24.2871,24.1157,24.1443,50700.0
2014-05-21 11:30:00,25.37,25.61,25.31,25.56,62200.0,24.1538,24.3823,24.0967,24.3347,62200.0
2014-05-21 12:00:00,25.56,25.82,25.54,25.74,57900.0,24.3347,24.5822,24.3157,24.5061,57900.0
2014-05-21 12:30:00,25.73,25.87,25.7,25.81,28800.0,24.4965,24.6298,24.468,24.5727,28800.0
2014-05-21 13:00:00,25.83,25.98,25.8,25.91,34900.0,24.5918,24.7346,24.5632,24.6679,34900.0
2014-05-21 13:30:00,25.91,25.93,25.83,25.89,30800.0,24.6679,24.687,24.5918,24.6489,30800.0
2014-05-21 14:00:00,25.91,26.12,25.82,25.96,72000.0,24.6679,24.8678,24.5822,24.7155,72000.0
2014-05-21 14:30:00,25.97,26.07,25.95,26.01,38200.0,24.725,24.8202,24.706,24.7631,38200.0
2014-05-21 15:00:00,25.99,26.16,25.97,26.14,67900.0,24.7441,24.9059,24.725,24.8869,67900.0
2014-05-21 15:30:00,26.15,26.23,26.11,26.12,233500.0,24.8964,24.9726,24.8583,24.8678,233500.0
2014-05-22 09:30:00,26.4,26.74,26.15,26.15,94900.0,25.1344,25.4581,24.8964,24.8964,94900.0
2014-05-22 10:00:00,26.18,26.72,26.11,26.63,57700.0,24.925,25.4391,24.8583,25.3534,57700.0
2014-05-22 10:30:00,26.59,26.82,26.55,26.73,59900.0,25.3153,25.5343,25.2772,25.4486,59900.0
2014-05-22 11:00:00,26.73,26.93,26.73,26.77,66200.0,25.4486,25.639,25.4486,25.4867,66200.0
2014-05-22 11:30:00,26.77,26.91,26.75,26.86,57100.0,25.4867,25.62,25.4676,25.5724,57100.0
2014-05-22 12:00:00,26.82,26.93,26.73,26.79,63600.0,25.5343,25.639,25.4486,25.5057,63600.0
2014-05-22 12:30:00,26.77,27.14,26.77,27.06,75500.0,25.4867,25.839,25.4867,25.7628,75500.0
2014-05-22 13:00:00,27.06,27.28,26.84,26.97,112000.0,25.7628,25.9722,25.5533,25.6771,112000.0
2014-05-22 13:30:00,26.98,26.98,26.4,26.42,89500.0,25.6866,25.6866,25.1344,25.1535,89500.0
2014-05-22 14:00:00,26.42,26.46,26.18,26.42,53700.0,25.1535,25.1916,24.925,25.1535,53700.0
2014-05-22 14:30:00,26.43,26.46,26.32,26.41,31200.0,25.163,25.1916,25.0583,25.1439,31200.0
2014-05-22 15:00:00,26.4,26.44,26.28,26.32,47200.0,25.1344,25.1725,25.0202,25.0583,47200.0
2014-05-22 15:30:00,26.31,26.37,26.15,26.17,118200.0,25.0487,25.1059,24.8964,24.9155,118200.0
2014-05-23 09:30:00,25.33,25.34,24.65,24.96,1305600.0,24.1157,24.1252,23.4683,23.7635,1305600.0
2014-05-23 10:00:00,24.92,25.02,24.82,24.99,385400.0,23.7254,23.8206,23.6302,23.792,385400.0
2014-05-23 10:30:00,24.98,25.01,24.9,24.97,240600.0,23.7825,23.8111,23.7063,23.773,240600.0
2014-05-23 11:00:00,24.98,25.02,24.85,24.88,215100.0,23.7825,23.8206,23.6587,23.6873,215100.0
2014-05-23 11:30:00,24.86,24.97,24.86,24.95,139300.0,23.6683,23.773,23.6683,23.7539,139300.0
2014-05-23 12:00:00,24.95,24.96,24.86,24.87,129500.0,23.7539,23.7635,23.6683,23.6778,129500.0
2014-05-23 12:30:00,24.87,24.88,24.75,24.79,143300.0,23.6778,23.6873,23.5635,23.6016,143300.0
2014-05-23 13:00:00,24.8,24.85,24.6,24.68,130600.0,23.6111,23.6587,23.4207,23.4969,130600.0
2014-05-23 13:30:00,24.66,24.8,24.51,24.63,206700.0,23.4778,23.6111,23.335,23.4493,206700.0
2014-05-23 14:00:00,24.63,24.87,24.56,24.64,207800.0,23.4493,23.6778,23.3826,23.4588,207800.0
2014-05-23 14:30:00,24.66,24.95,24.65,24.83,176100.0,23.4778,23.7539,23.4683,23.6397,176100.0
2014-05-23 15:00:00,24.82,25.06,24.68,24.69,429100.0,23.6302,23.8587,23.4969,23.5064,429100.0
2014-05-23 15:30:00,24.68,24.73,24.24,24.65,1115400.0,23.4969,23.5445,23.078,23.4683,1115400.0
2014-05-27 09:30:00,25.0,25.34,24.68,24.73,190400.0,23.8015,24.1252,23.4969,23.5445,190400.0
2014-05-27 10:00:00,24.75,25.05,24.75,24.9,97100.0,23.5635,23.8491,23.5635,23.7063,97100.0
2014-05-27 10:30:00,24.91,24.91,24.67,24.71,65700.0,23.7159,23.7159,23.4874,23.5254,65700.0
2014-05-27 11:00:00,24.71,24.86,24.6,24.71,67400.0,23.5254,23.6683,23.4207,23.5254,67400.0
2014-05-27 11:30:00,24.71,24.81,24.68,24.74,68800.0,23.5254,23.6206,23.4969,23.554,68800.0
2014-05-27 12:00:00,24.73,24.84,24.63,24.63,33100.0,23.5445,23.6492,23.4493,23.4493,33100.0
2014-05-27 12:30:00,24.63,24.86,24.63,24.86,38600.0,23.4493,23.6683,23.4493,23.6683,38600.0
2014-05-27 13:00:00,24.85,24.87,24.75,24.83,35800.0,23.6587,23.6778,23.5635,23.6397,35800.0
2014-05-27 13:30:00,24.84,24.85,24.72,24.73,122400.0,23.6492,23.6587,23.535,23.5445,122400.0
2014-05-27 14:00:00,24.75,24.94,24.75,24.94,76500.0,23.5635,23.7444,23.5635,23.7444,76500.0
2014-05-27 14:30:00,24.95,25.04,24.85,24.99,99700.0,23.7539,23.8396,23.6587,23.792,99700.0
2014-05-27 15:00:00,24.99,25.04,24.87,24.99,138800.0,23.792,23.8396,23.6778,23.792,138800.0
2014-05-27 15:30:00,25.0,25.02,24.92,24.93,284900.0,23.8015,23.8206,23.7254,23.7349,284900.0
2014-05-28 09:30:00,24.99,25.03,24.8,24.84,121800.0,23.792,23.8301,23.6111,23.6492,121800.0
2014-05-28 10:00:00,24.79,24.95,24.64,24.93,165400.0,23.6016,23.7539,23.4588,23.7349,165400.0
2014-05-28 10:30:00,24.95,24.99,24.71,24.83,81700.0,23.7539,23.792,23.5254,23.6397,81700.0
2014-05-28 11:00:00,24.82,24.98,24.76,24.95,85400.0,23.6302,23.7825,23.573,23.7539,85400.0
2014-05-28 11:30:00,24.95,24.99,24.84,24.91,66500.0,23.7539,23.792,23.6492,23.7159,66500.0
2014-05-28 12:00:00,24.91,24.99,24.9,24.9,75900.0,23.7159,23.792,23.7063,23.7063,75900.0
2014-05-28 12:30:00,24.93,24.97,24.81,24.89,50100.0,23.7349,23.773,23.6206,23.6968,50100.0
2014-05-28 13:00:00,24.92,25.01,24.9,24.98,91300.0,23.7254,23.8111,23.7063,23.7825,91300.0
2014-05-28 13:30:00,24.99,25.0,24.89,24.95,55100.0,23.792,23.8015,23.6968,23.7539,55100.0
2014-05-28 14:00:00,24.95,24.99,24.94,24.96,49900.0,23.7539,23.792,23.7444,23.7635,49900.0
2014-05-28 14:30:00,24.96,24.96,24.91,24.94,87200.0,23.7635,23.7635,23.7159,23.7444,87200.0
2014-05-28 15:00:00,24.95,24.96,24.77,24.78,163900.0,23.7539,23.7635,23.5826,23.5921,163900.0
2014-05-28 15:30:00,24.78,24.84,24.71,24.74,308000.0,23.5921,23.6492,23.5254,23.554,308000.0
2014-05-29 09:30:00,24.75,24.81,24.2,24.58,128000.0,23.5635,23.6206,23.0399,23.4017,128000.0
2014-05-29 10:00:00,24.58,24.6,24.3,24.51,71400.0,23.4017,23.4207,23.1351,23.335,71400.0
2014-05-29 10:30:00,24.51,24.81,24.47,24.68,73700.0,23.335,23.6206,23.2969,23.4969,73700.0
2014-05-29 11:00:00,24.68,24.85,24.62,24.81,49700.0,23.4969,23.6587,23.4398,23.6206,49700.0
2014-05-29 11:30:00,24.81,24.84,24.71,24.72,52400.0,23.6206,23.6492,23.5254,23.535,52400.0
2014-05-29 12:00:00,24.72,24.82,24.68,24.7,42800.0,23.535,23.6302,23.4969,23.5159,42800.0
2014-05-29 12:30:00,24.7,24.76,24.63,24.68,44500.0,23.5159,23.573,23.4493,23.4969,44500.0
2014-05-29 13:00:00,24.68,24.76,24.64,24.71,29200.0,23.4969,23.573,23.4588,23.5254,29200.0
2014-05-29 13:30:00,24.71,24.85,24.68,24.85,29400.0,23.5254,23.6587,23.4969,23.6587,29400.0
2014-05-29 14:00:00,24.85,24.95,24.79,24.83,91400.0,23.6587,23.7539,23.6016,23.6397,91400.0
2014-05-29 14:30:00,24.82,24.91,24.79,24.81,90800.0,23.6302,23.7159,23.6016,23.6206,90800.0
2014-05-29 15:00:00,24.82,24.86,24.68,24.69,115700.0,23.6302,23.6683,23.4969,23.5064,115700.0
2014-05-29 15:30:00,24.68,24.87,24.68,24.85,230200.0,23.4969,23.6778,23.4969,23.6587,230200.0
2014-05-30 09:30:00,24.93,25.32,24.92,25.0,329800.0,23.7349,24.1062,23.7254,23.8015,329800.0
2014-05-30 10:00:00,25.0,25.04,24.92,25.01,116400.0,23.8015,23.8396,23.7254,23.8111,116400.0
2014-05-30 10:30:00,25.01,25.02,24.91,24.99,66500.0,23.8111,23.8206,23.7159,23.792,66500.0
2014-05-30 11:00:00,24.98,25.04,24.94,24.98,75700.0,23.7825,23.8396,23.7444,23.7825,75700.0
2014-05-30 11:30:00,25.0,25.04,24.97,25.01,75000.0,23.8015,23.8396,23.773,23.8111,75000.0
2014-05-30 12:00:00,25.01,25.04,24.92,24.92,39000.0,23.8111,23.8396,23.7254,23.7254,39000.0
2014-05-30 12:30:00,24.91,24.94,24.79,24.88,53100.0,23.7159,23.7444,23.6016,23.6873,53100.0
2014-05-30 13:00:00,24.87,25.0,24.87,24.96,44500.0,23.6778,23.8015,23.6778,23.7635,44500.0
2014-05-30 13:30:00,24.93,25.01,24.82,24.96,60100.0,23.7349,23.8111,23.6302,23.7635,60100.0
2014-05-30 14:00:00,24.96,25.02,24.93,25.01,64100.0,23.7635,23.8206,23.7349,23.8111,64100.0
2014-05-30 14:30:00,25.01,25.01,24.85,24.85,56000.0,23.8111,23.8111,23.6587,23.6587,56000.0
2014-05-30 15:00:00,24.85,24.93,24.83,24.91,88500.0,23.6587,23.7349,23.6397,23.7159,88500.0
2014-05-30 15:30:00,24.91,24.93,24.71,24.87,379300.0,23.7159,23.7349,23.5254,23.6778,379300.0
2014-06-02 09:30:00,25.1,25.44,25.03,25.14,163600.0,23.8967,24.2204,23.8301,23.9348,163600.0
2014-06-02 10:00:00,25.09,25.15,24.88,25.06,113700.0,23.8872,23.9443,23.6873,23.8587,113700.0
2014-06-02 10:30:00,25.07,25.2,24.98,25.11,41300.0,23.8682,23.992,23.7825,23.9063,41300.0
2014-06-02 11:00:00,25.13,25.25,25.11,25.2,83800.0,23.9253,24.0396,23.9063,23.992,83800.0
2014-06-02 11:30:00,25.19,25.23,25.03,25.05,138000.0,23.9824,24.0205,23.8301,23.8491,138000.0
2014-06-02 12:00:00,25.05,25.18,24.98,25.13,54900.0,23.8491,23.9729,23.7825,23.9253,54900.0
2014-06-02 12:30:00,25.14,25.15,24.95,24.96,32700.0,23.9348,23.9443,23.7539,23.7635,32700.0
2014-06-02 13:00:00,24.97,25.04,24.88,24.96,33000.0,23.773,23.8396,23.6873,23.7635,33000.0
2014-06-02 13:30:00,24.93,25.2,24.9,25.14,171700.0,23.7349,23.992,23.7063,23.9348,171700.0
2014-06-02 14:00:00,25.13,25.2,25.06,25.14,56600.0,23.9253,23.992,23.8587,23.9348,56600.0
2014-06-02 14:30:00,25.15,25.21,25.07,25.08,49800.0,23.9443,24.0015,23.8682,23.8777,49800.0
2014-06-02 15:00:00,25.07,25.09,24.96,25.01,74900.0,23.8682,23.8872,23.7635,23.8111,74900.0
2014-06-02 15:30:00,25.01,25.07,24.94,25.0,174200.0,23.8111,23.8682,23.7444,23.8015,174200.0
2014-06-03 09:30:00,24.98,25.02,24.8,24.99,46200.0,23.7825,23.8206,23.6111,23.792,46200.0
2014-06-03 10:00:00,25.0,25.01,24.76,24.77,41500.0,23.8015,23.8111,23.573,23.5826,41500.0
2014-06-03 10:30:00,24.79,24.95,24.75,24.84,119400.0,23.6016,23.7539,23.5635,23.6492,119400.0
2014-06-03 11:00:00,24.88,25.01,24.84,24.87,26300.0,23.6873,23.8111,23.6492,23.6778,26300.0
2014-06-03 11:30:00,24.86,24.86,24.75,24.83,34000.0,23.6683,23.6683,23.5635,23.6397,34000.0
2014-06-03 12:00:00,24.82,25.01,24.81,24.95,44800.0,23.6302,23.8111,23.6206,23.7539,44800.0
2014-06-03 12:30:00,24.94,24.99,24.9,24.96,29300.0,23.7444,23.792,23.7063,23.7635,29300.0
2014-06-03 13:00:00,24.96,25.01,24.93,24.99,63800.0,23.7635,23.8111,23.7349,23.792,63800.0
2014-06-03 13:30:00,25.01,25.01,24.9,24.98,36400.0,23.8111,23.8111,23.7063,23.7825,36400.0
2014-06-03 14:00:00,24.97,25.11,24.89,25.05,57400.0,23.773,23.9063,23.6968,23.8491,57400.0
2014-06-03 14:30:00,25.05,25.05,24.9,24.92,78100.0,23.8491,23.8491,23.7063,23.7254,78100.0
2014-06-03 15:00:00,24.92,25.05,24.9,25.04,60200.0,23.7254,23.8491,23.7063,23.8396,60200.0
2014-06-03 15:30:00,25.04,25.04,24.91,24.94,200200.0,23.8396,23.8396,23.7159,23.7444,200200.0
2014-06-04 09:30:00,24.83,25.09,24.72,24.96,59500.0,23.6397,23.8872,23.535,23.7635,59500.0
2014-06-04 10:00:00,25.0,25.15,24.97,25.08,64300.0,23.8015,23.9443,23.773,23.8777,64300.0
2014-06-04 10:30:00,25.07,25.14,24.98,25.12,102500.0,23.8682,23.9348,23.7825,23.9158,102500.0
2014-06-04 11:00:00,25.12,25.37,25.0,25.34,257100.0,23.9158,24.1538,23.8015,24.1252,257100.0
2014-06-04 11:30:00,25.33,25.35,25.25,25.31,70900.0,24.1157,24.1348,24.0396,24.0967,70900.0
2014-06-04 12:00:00,25.3,25.4,25.28,25.29,67100.0,24.0872,24.1824,24.0681,24.0776,67100.0
2014-06-04 12:30:00,25.29,25.36,25.28,25.34,118500.0,24.0776,24.1443,24.0681,24.1252,118500.0
2014-06-04 13:00:00,25.34,25.67,25.34,25.65,151400.0,24.1252,24.4394,24.1252,24.4204,151400.0
2014-06-04 13:30:00,25.64,25.75,25.47,25.48,97600.0,24.4109,24.5156,24.249,24.2585,97600.0
2014-06-04 14:00:00,25.48,25.55,25.34,25.45,62900.0,24.2585,24.3252,24.1252,24.23,62900.0
2014-06-04 14:30:00,25.46,25.52,25.37,25.47,79500.0,24.2395,24.2966,24.1538,24.249,79500.0
2014-06-04 15:00:00,25.47,25.55,25.43,25.53,74600.0,24.249,24.3252,24.2109,24.3061,74600.0
2014-06-04 15:30:00,25.52,25.6,25.49,25.54,155100.0,24.2966,24.3728,24.2681,24.3157,155100.0
2014-06-05 09:30:00,25.68,25.8,25.31,25.45,120400.0,24.4489,24.5632,24.0967,24.23,120400.0
2014-06-05 10:00:00,25.45,25.54,25.06,25.51,78100.0,24.23,24.3157,23.8587,24.2871,78100.0
2014-06-05 10:30:00,25.52,25.54,25.36,25.46,40500.0,24.2966,24.3157,24.1443,24.2395,40500.0
2014-06-05 11:00:00,25.42,25.74,25.4,25.64,43100.0,24.2014,24.5061,24.1824,24.4109,43100.0
2014-06-05 11:30:00,25.63,25.88,25.63,25.77,53300.0,24.4013,24.6394,24.4013,24.5346,53300.0
2014-06-05 12:00:00,25.77,25.85,25.59,25.78,71000.0,24.5346,24.6108,24.3633,24.5441,71000.0
2014-06-05 12:30:00,25.78,25.83,25.66,25.66,56300.0,24.5441,24.5918,24.4299,24.4299,56300.0
2014-06-05 13:00:00,25.66,25.8,25.63,25.67,38100.0,24.4299,24.5632,24.4013,24.4394,38100.0
2014-06-05 13:30:00,25.66,25.66,25.44,25.59,62100.0,24.4299,24.4299,24.2204,24.3633,62100.0
2014-06-05 14:00:00,25.6,25.6,25.47,25.52,58700.0,24.3728,24.3728,24.249,24.2966,58700.0
2014-06-05 14:30:00,25.52,25.54,25.43,25.46,69400.0,24.2966,24.3157,24.2109,24.2395,69400.0
2014-06-05 15:00:00,25.46,25.58,25.45,25.5,75000.0,24.2395,24.3537,24.23,24.2776,75000.0
2014-06-05 15:30:00,25.5,25.61,25.47,25.58,112100.0,24.2776,24.3823,24.249,24.3537,112100.0
2014-06-06 09:30:00,25.78,26.05,25.76,26.05,114300.0,24.5441,24.8012,24.5251,24.8012,114300.0
2014-06-06 10:00:00,26.05,26.1,25.82,26.02,93200.0,24.8012,24.8488,24.5822,24.7726,93200.0
2014-06-06 10:30:00,26.04,26.2,26.04,26.2,71800.0,24.7917,24.944,24.7917,24.944,71800.0
2014-06-06 11:00:00,26.21,26.35,26.14,26.19,98900.0,24.9535,25.0868,24.8869,24.9345,98900.0
2014-06-06 11:30:00,26.22,26.25,26.1,26.17,57700.0,24.9631,24.9916,24.8488,24.9155,57700.0
2014-06-06 12:00:00,26.19,26.2,26.12,26.13,31800.0,24.9345,24.944,24.8678,24.8774,31800.0
2014-06-06 12:30:00,26.1,26.21,26.1,26.16,32500.0,24.8488,24.9535,24.8488,24.9059,32500.0
2014-06-06 13:00:00,26.15,26.31,26.15,26.29,45700.0,24.8964,25.0487,24.8964,25.0297,45700.0
2014-06-06 13:30:00,26.28,26.33,26.22,26.26,34600.0,25.0202,25.0678,24.9631,25.0011,34600.0
2014-06-06 14:00:00,26.25,26.29,26.19,26.24,40000.0,24.9916,25.0297,24.9345,24.9821,40000.0
2014-06-06 14:30:00,26.23,26.27,26.2,26.22,31000.0,24.9726,25.0107,24.944,24.9631,31000.0
2014-06-06 15:00:00,26.21,26.25,26.16,26.19,48800.0,24.9535,24.9916,24.9059,24.9345,48800.0
2014-06-06 15:30:00,26.2,26.2,26.04,26.12,202400.0,24.944,24.944,24.7917,24.8678,202400.0
2014-06-09 09:30:00,26.18,26.58,26.18,26.19,144800.0,24.925,25.3058,24.925,24.9345,144800.0
2014-06-09 10:00:00,26.21,26.31,26.1,26.18,105500.0,24.9535,25.0487,24.8488,24.925,105500.0
2014-06-09 10:30:00,26.16,26.25,25.99,26.21,48300.0,24.9059,24.9916,24.7441,24.9535,48300.0
2014-06-09 11:00:00,26.2,26.25,26.07,26.08,100600.0,24.944,24.9916,24.8202,24.8298,100600.0
2014-06-09 11:30:00,26.09,26.26,26.08,26.13,42400.0,24.8393,25.0011,24.8298,24.8774,42400.0
2014-06-09 12:00:00,26.16,26.25,26.11,26.12,26900.0,24.9059,24.9916,24.8583,24.8678,26900.0
2014-06-09 12:30:00,26.13,26.25,26.11,26.21,13600.0,24.8774,24.9916,24.8583,24.9535,13600.0
2014-06-09 13:00:00,26.18,26.29,26.15,26.21,61000.0,24.925,25.0297,24.8964,24.9535,61000.0
2014-06-09 13:30:00,26.21,26.23,26.13,26.14,45900.0,24.9535,24.9726,24.8774,24.8869,45900.0
2014-06-09 14:00:00,26.12,26.15,25.99,26.01,34800.0,24.8678,24.8964,24.7441,24.7631,34800.0
2014-06-09 14:30:00,26.01,26.12,25.93,26.12,32700.0,24.7631,24.8678,24.687,24.8678,32700.0
2014-06-09 15:00:00,26.11,26.13,26.04,26.04,32600.0,24.8583,24.8774,24.7917,24.7917,32600.0
2014-06-09 15:30:00,26.03,26.11,26.03,26.09,134200.0,24.7822,24.8583,24.7822,24.8393,134200.0
2014-06-10 09:30:00,26.12,26.39,26.12,26.24,70700.0,24.8678,25.1249,24.8678,24.9821,70700.0
2014-06-10 10:00:00,26.24,26.27,26.12,26.17,84700.0,24.9821,25.0107,24.8678,24.9155,84700.0
2014-06-10 10:30:00,26.21,26.27,26.14,26.27,34900.0,24.9535,25.0107,24.8869,25.0107,34900.0
2014-06-10 11:00:00,26.28,26.29,26.13,26.2,41000.0,25.0202,25.0297,24.8774,24.944,41000.0
2014-06-10 11:30:00,26.22,26.25,26.18,26.23,41200.0,24.9631,24.9916,24.925,24.9726,41200.0
2014-06-10 12:00:00,26.23,26.32,26.15,26.29,46500.0,24.9726,25.0583,24.8964,25.0297,46500.0
2014-06-10 12:30:00,26.29,26.33,26.24,26.29,51300.0,25.0297,25.0678,24.9821,25.0297,51300.0
2014-06-10 13:00:00,26.3,26.34,26.17,26.22,82600.0,25.0392,25.0773,24.9155,24.9631,82600.0
2014-06-10 13:30:00,26.21,26.25,26.15,26.2,45500.0,24.9535,24.9916,24.8964,24.944,45500.0
2014-06-10 14:00:00,26.23,26.3,26.22,26.25,53700.0,24.9726,25.0392,24.9631,24.9916,53700.0
2014-06-10 14:30:00,26.25,26.28,26.21,26.23,51500.0,24.9916,25.0202,24.9535,24.9726,51500.0
2014-06-10 15:00:00,26.22,26.24,26.16,26.2,55100.0,24.9631,24.9821,24.9059,24.944,55100.0
2014-06-10 15:30:00,26.21,26.4,26.21,26.35,154700.0,24.9535,25.1344,24.9535,25.0868,154700.0
2014-06-11 09:30:00,26.35,26.59,26.25,26.44,83000.0,25.0868,25.3153,24.9916,25.1725,83000.0
2014-06-11 10:00:00,26.44,26.55,26.27,26.33,39400.0,25.1725,25.2772,25.0107,25.0678,39400.0
2014-06-11 10:30:00,26.3,26.39,26.15,26.36,45300.0,25.0392,25.1249,24.8964,25.0963,45300.0
2014-06-11 11:00:00,26.37,26.54,26.35,26.49,85100.0,25.1059,25.2677,25.0868,25.2201,85100.0
2014-06-11 11:30:00,26.5,26.68,26.43,26.68,44100.0,25.2296,25.401,25.163,25.401,44100.0
2014-06-11 12:00:00,26.66,26.71,26.58,26.58,37500.0,25.382,25.4296,25.3058,25.3058,37500.0
2014-06-11 12:30:00,26.6,26.79,26.6,26.78,15900.0,25.3248,25.5057,25.3248,25.4962,15900.0
2014-06-11 13:00:00,26.77,26.78,26.62,26.64,28200.0,25.4867,25.4962,25.3439,25.3629,28200.0
2014-06-11 13:30:00,26.65,26.72,26.63,26.63,17100.0,25.3724,25.4391,25.3534,25.3534,17100.0
2014-06-11 14:00:00,26.63,26.66,26.45,26.66,25400.0,25.3534,25.382,25.182,25.382,25400.0
2014-06-11 14:30:00,26.64,26.83,26.64,26.78,35000.0,25.3629,25.5438,25.3629,25.4962,35000.0
2014-06-11 15:00:00,26.79,27.0,26.76,26.95,64900.0,25.5057,25.7057,25.4772,25.6581,64900.0
2014-06-11 15:30:00,26.93,26.97,26.76,26.82,122300.0,25.639,25.6771,25.4772,25.5343,122300.0
2014-06-12 09:30:00,26.83,27.4,26.81,26.95,127900.0,25.5438,26.0865,25.5248,25.6581,127900.0
2014-06-12 10:00:00,26.96,27.11,26.94,26.97,87600.0,25.6676,25.8104,25.6485,25.6771,87600.0
2014-06-12 10:30:00,26.96,27.04,26.88,27.04,29600.0,25.6676,25.7437,25.5914,25.7437,29600.0
2014-06-12 11:00:00,27.04,27.2,26.95,27.03,40900.0,25.7437,25.8961,25.6581,25.7342,40900.0
2014-06-12 11:30:00,27.01,27.03,26.79,26.83,79400.0,25.7152,25.7342,25.5057,25.5438,79400.0
2014-06-12 12:00:00,26.84,27.09,26.79,27.04,79000.0,25.5533,25.7913,25.5057,25.7437,79000.0
2014-06-12 12:30:00,27.03,27.04,26.71,26.82,56300.0,25.7342,25.7437,25.4296,25.5343,56300.0
2014-06-12 13:00:00,26.83,26.88,26.56,26.61,41600.0,25.5438,25.5914,25.2868,25.3344,41600.0
2014-06-12 13:30:00,26.64,26.83,26.51,26.8,73000.0,25.3629,25.5438,25.2392,25.5153,73000.0
2014-06-12 14:00:00,26.78,26.9,26.75,26.8,106000.0,25.4962,25.6105,25.4676,25.5153,106000.0
2014-06-12 14:30:00,26.81,26.9,26.74,26.82,82800.0,25.5248,25.6105,25.4581,25.5343,82800.0
2014-06-12 15:00:00,26.8,27.01,26.79,26.96,50600.0,25.5153,25.7152,25.5057,25.6676,50600.0
2014-06-12 15:30:00,26.96,27.13,26.89,27.11,151600.0,25.6676,25.8294,25.6009,25.8104,151600.0
2014-06-13 09:30:00,27.09,27.27,26.85,26.96,83400.0,25.7913,25.9627,25.5629,25.6676,83400.0
2014-06-13 10:00:00,26.99,27.28,26.83,27.28,84100.0,25.6961,25.9722,25.5438,25.9722,84100.0
2014-06-13 10:30:00,27.27,27.54,27.27,27.51,110200.0,25.9627,26.2198,25.9627,26.1912,110200.0
2014-06-13 11:00:00,27.53,27.66,27.44,27.52,43300.0,26.2103,26.334,26.1246,26.2007,43300.0
2014-06-13 11:30:00,27.51,27.51,27.32,27.41,32300.0,26.1912,26.1912,26.0103,26.096,32300.0
2014-06-13 12:00:00,27.41,27.48,27.31,27.31,15100.0,26.096,26.1627,26.0008,26.0008,15100.0
2014-06-13 12:30:00,27.32,27.33,27.19,27.27,33400.0,26.0103,26.0198,25.8866,25.9627,33400.0
2014-06-13 13:00:00,27.29,27.4,27.26,27.38,24000.0,25.9818,26.0865,25.9532,26.0674,24000.0
2014-06-13 13:30:00,27.35,27.39,27.27,27.28,18500.0,26.0389,26.077,25.9627,25.9722,18500.0
2014-06-13 14:00:00,27.28,27.45,27.27,27.38,41500.0,25.9722,26.1341,25.9627,26.0674,41500.0
2014-06-13 14:30:00,27.39,27.43,27.3,27.34,25800.0,26.077,26.1151,25.9913,26.0294,25800.0
2014-06-13 15:00:00,27.35,27.48,27.31,27.46,71300.0,26.0389,26.1627,26.0008,26.1436,71300.0
2014-06-13 15:30:00,27.47,27.56,27.44,27.5,151300.0,26.1531,26.2388,26.1246,26.1817,151300.0
2014-06-16 09:30:00,27.55,27.99,27.55,27.98,62300.0,26.2293,26.6482,26.2293,26.6387,62300.0
2014-06-16 10:00:00,27.98,28.22,27.95,28.11,70900.0,26.6387,26.8672,26.6101,26.7625,70900.0
2014-06-16 10:30:00,28.13,28.24,28.0,28.06,63000.0,26.7815,26.8862,26.6577,26.7148,63000.0
2014-06-16 11:00:00,28.03,28.06,27.79,28.02,51000.0,26.6863,26.7148,26.4578,26.6768,51000.0
2014-06-16 11:30:00,28.0,28.0,27.8,27.97,23600.0,26.6577,26.6577,26.4673,26.6292,23600.0
2014-06-16 12:00:00,27.97,28.04,27.97,28.0,22600.0,26.6292,26.6958,26.6292,26.6577,22600.0
2014-06-16 12:30:00,28.01,28.05,27.96,28.03,20100.0,26.6672,26.7053,26.6196,26.6863,20100.0
2014-06-16 13:00:00,28.04,28.17,28.02,28.12,38000.0,26.6958,26.8196,26.6768,26.772,38000.0
2014-06-16 13:30:00,28.13,28.16,27.99,28.02,26800.0,26.7815,26.8101,26.6482,26.6768,26800.0
2014-06-16 14:00:00,28.04,28.16,28.04,28.11,65600.0,26.6958,26.8101,26.6958,26.7625,65600.0
2014-06-16 14:30:00,28.1,28.15,28.09,28.1,27800.0,26.7529,26.8005,26.7434,26.7529,27800.0
2014-06-16 15:00:00,28.1,28.14,27.91,27.99,60600.0,26.7529,26.791,26.572,26.6482,60600.0
2014-06-16 15:30:00,28.0,28.02,27.85,27.91,139000.0,26.6577,26.6768,26.5149,26.572,139000.0
2014-06-17 09:30:00,27.8,28.17,27.75,28.02,61800.0,26.4673,26.8196,26.4197,26.6768,61800.0
2014-06-17 10:00:00,28.05,28.26,28.05,28.07,24000.0,26.7053,26.9053,26.7053,26.7244,24000.0
2014-06-17 10:30:00,28.05,28.12,27.79,27.89,44700.0,26.7053,26.772,26.4578,26.553,44700.0
2014-06-17 11:00:00,27.89,27.97,27.68,27.86,34400.0,26.553,26.6292,26.3531,26.5244,34400.0
2014-06-17 11:30:00,27.85,27.92,27.78,27.83,26700.0,26.5149,26.5816,26.4483,26.4959,26700.0
2014-06-17 12:00:00,27.82,27.86,27.78,27.8,22900.0,26.4864,26.5244,26.4483,26.4673,22900.0
2014-06-17 12:30:00,27.8,27.83,27.77,27.8,29800.0,26.4673,26.4959,26.4388,26.4673,29800.0
2014-06-17 13:00:00,27.8,27.8,27.63,27.63,25300.0,26.4673,26.4673,26.3055,26.3055,25300.0
2014-06-17 13:30:00,27.63,27.83,27.53,27.79,36800.0,26.3055,26.4959,26.2103,26.4578,36800.0
2014-06-17 14:00:00,27.77,27.84,27.66,27.76,56200.0,26.4388,26.5054,26.334,26.4292,56200.0
2014-06-17 14:30:00,27.78,27.8,27.72,27.78,28700.0,26.4483,26.4673,26.3911,26.4483,28700.0
2014-06-17 15:00:00,27.78,27.79,27.7,27.7,27200.0,26.4483,26.4578,26.3721,26.3721,27200.0
2014-06-17 15:30:00,27.72,27.79,27.61,27.65,83600.0,26.3911,26.4578,26.2864,26.3245,83600.0
2014-06-18 09:30:00,27.79,28.21,27.77,28.12,49700.0,26.4578,26.8577,26.4388,26.772,49700.0
2014-06-18 10:00:00,28.14,28.19,27.92,28.17,55600.0,26.791,26.8386,26.5816,26.8196,55600.0
2014-06-18 10:30:00,28.17,28.21,28.02,28.04,39200.0,26.8196,26.8577,26.6768,26.6958,39200.0
2014-06-18 11:00:00,28.02,28.14,27.88,27.88,25500.0,26.6768,26.791,26.5435,26.5435,25500.0
2014-06-18 11:30:00,27.87,27.89,27.71,27.82,17000.0,26.534,26.553,26.3816,26.4864,17000.0
2014-06-18 12:00:00,27.81,27.83,27.5,27.53,40300.0,26.4768,26.4959,26.1817,26.2103,40300.0
2014-06-18 12:30:00,27.52,27.62,27.47,27.54,24000.0,26.2007,26.2959,26.1531,26.2198,24000.0
2014-06-18 13:00:00,27.55,27.68,27.54,27.66,27300.0,26.2293,26.3531,26.2198,26.334,27300.0
2014-06-18 13:30:00,27.67,27.7,27.56,27.68,20500.0,26.3435,26.3721,26.2388,26.3531,20500.0
2014-06-18 14:00:00,27.62,27.9,27.56,27.85,32500.0,26.2959,26.5625,26.2388,26.5149,32500.0
2014-06-18 14:30:00,27.82,27.97,27.8,27.87,47200.0,26.4864,26.6292,26.4673,26.534,47200.0
2014-06-18 15:00:00,27.88,27.98,27.86,27.93,32300.0,26.5435,26.6387,26.5244,26.5911,32300.0
2014-06-18 15:30:00,27.94,28.01,27.83,27.92,108600.0,26.6006,26.6672,26.4959,26.5816,108600.0
2014-06-19 09:30:00,27.97,28.17,27.9,28.1,48200.0,26.6292,26.8196,26.5625,26.7529,48200.0
2014-06-19 10:00:00,28.12,28.19,27.86,27.9,65600.0,26.772,26.8386,26.5244,26.5625,65600.0
2014-06-19 10:30:00,27.85,28.01,27.69,27.71,37100.0,26.5149,26.6672,26.3626,26.3816,37100.0
2014-06-19 11:00:00,27.75,28.06,27.71,28.02,31300.0,26.4197,26.7148,26.3816,26.6768,31300.0
2014-06-19 11:30:00,27.96,28.02,27.9,27.98,9700.0,26.6196,26.6768,26.5625,26.6387,9700.0
2014-06-19 12:00:00,27.99,28.03,27.93,27.93,6300.0,26.6482,26.6863,26.5911,26.5911,6300.0
2014-06-19 12:30:00,27.95,28.02,27.9,27.92,17600.0,26.6101,26.6768,26.5625,26.5816,17600.0
2014-06-19 13:00:00,27.95,28.08,27.95,28.07,14900.0,26.6101,26.7339,26.6101,26.7244,14900.0
2014-06-19 13:30:00,28.07,28.19,27.98,28.08,51500.0,26.7244,26.8386,26.6387,26.7339,51500.0
2014-06-19 14:00:00,28.08,28.09,27.95,27.99,15500.0,26.7339,26.7434,26.6101,26.6482,15500.0
2014-06-19 14:30:00,27.97,28.0,27.75,27.77,55900.0,26.6292,26.6577,26.4197,26.4388,55900.0
2014-06-19 15:00:00,27.78,27.81,27.66,27.73,66000.0,26.4483,26.4768,26.334,26.4007,66000.0
2014-06-19 15:30:00,27.73,27.89,27.73,27.89,102900.0,26.4007,26.553,26.4007,26.553,102900.0
2014-06-20 09:30:00,28.05,28.2,27.85,27.93,200000.0,26.7053,26.8481,26.5149,26.5911,200000.0
2014-06-20 10:00:00,27.92,28.0,27.65,27.72,81800.0,26.5816,26.6577,26.3245,26.3911,81800.0
2014-06-20 10:30:00,27.71,27.72,27.47,27.62,56900.0,26.3816,26.3911,26.1531,26.2959,56900.0
2014-06-20 11:00:00,27.6,27.67,27.49,27.49,77300.0,26.2769,26.3435,26.1722,26.1722,77300.0
2014-06-20 11:30:00,27.52,27.54,27.37,27.49,36400.0,26.2007,26.2198,26.0579,26.1722,36400.0
2014-06-20 12:00:00,27.5,27.69,27.48,27.65,36600.0,26.1817,26.3626,26.1627,26.3245,36600.0
2014-06-20 12:30:00,27.66,27.74,27.66,27.69,38000.0,26.334,26.4102,26.334,26.3626,38000.0
2014-06-20 13:00:00,27.7,27.79,27.68,27.72,48800.0,26.3721,26.4578,26.3531,26.3911,48800.0
2014-06-20 13:30:00,27.71,27.9,27.71,27.88,89500.0,26.3816,26.5625,26.3816,26.5435,89500.0
2014-06-20 14:00:00,27.86,27.99,27.79,27.96,55700.0,26.5244,26.6482,26.4578,26.6196,55700.0
2014-06-20 14:30:00,27.96,27.96,27.83,27.9,95300.0,26.6196,26.6196,26.4959,26.5625,95300.0
2014-06-20 15:00:00,27.9,27.91,27.86,27.9,36200.0,26.5625,26.572,26.5244,26.5625,36200.0
2014-06-20 15:30:00,27.89,28.11,27.89,28.02,211700.0,26.553,26.7625,26.553,26.6768,211700.0
2014-06-23 09:30:00,28.19,28.85,28.0,28.77,148100.0,26.8386,27.467,26.6577,27.3908,148100.0
2014-06-23 10:00:00,28.75,28.79,28.41,28.69,130400.0,27.3718,27.4099,27.0481,27.3146,130400.0
2014-06-23 10:30:00,28.7,28.8,28.61,28.73,87900.0,27.3242,27.4194,27.2385,27.3527,87900.0
2014-06-23 11:00:00,28.73,28.8,28.6,28.61,65900.0,27.3527,27.4194,27.229,27.2385,65900.0
2014-06-23 11:30:00,28.58,28.8,28.58,28.72,44400.0,27.2099,27.4194,27.2099,27.3432,44400.0
2014-06-23 12:00:00,28.72,28.83,28.68,28.79,60000.0,27.3432,27.4479,27.3051,27.4099,60000.0
2014-06-23 12:30:00,28.77,28.92,28.73,28.86,205300.0,27.3908,27.5336,27.3527,27.4765,205300.0
2014-06-23 13:00:00,28.86,28.87,28.71,28.75,38100.0,27.4765,27.486,27.3337,27.3718,38100.0
2014-06-23 13:30:00,28.75,28.8,28.63,28.69,62100.0,27.3718,27.4194,27.2575,27.3146,62100.0
2014-06-23 14:00:00,28.69,28.7,28.56,28.58,70100.0,27.3146,27.3242,27.1909,27.2099,70100.0
2014-06-23 14:30:00,28.58,28.58,28.45,28.46,49700.0,27.2099,27.2099,27.0862,27.0957,49700.0
2014-06-23 15:00:00,28.48,28.66,28.48,28.6,114800.0,27.1147,27.2861,27.1147,27.229,114800.0
2014-06-23 15:30:00,28.59,28.71,28.41,28.44,215900.0,27.2194,27.3337,27.0481,27.0766,215900.0
2014-06-24 09:30:00,28.32,28.48,27.66,27.78,112600.0,26.9624,27.1147,26.334,26.4483,112600.0
2014-06-24 10:00:00,27.79,27.92,27.56,27.62,68100.0,26.4578,26.5816,26.2388,26.2959,68100.0
2014-06-24 10:30:00,27.6,27.82,27.6,27.8,98700.0,26.2769,26.4864,26.2769,26.4673,98700.0
2014-06-24 11:00:00,27.8,27.88,27.73,27.77,88400.0,26.4673,26.5435,26.4007,26.4388,88400.0
2014-06-24 11:30:00,27.77,27.82,27.68,27.76,60600.0,26.4388,26.4864,26.3531,26.4292,60600.0
2014-06-24 12:00:00,27.74,27.76,27.57,27.6,48500.0,26.4102,26.4292,26.2483,26.2769,48500.0
2014-06-24 12:30:00,27.58,27.71,27.46,27.56,54800.0,26.2579,26.3816,26.1436,26.2388,54800.0
2014-06-24 13:00:00,27.54,27.63,27.45,27.6,76300.0,26.2198,26.3055,26.1341,26.2769,76300.0
2014-06-24 13:30:00,27.59,27.7,27.3,27.33,140100.0,26.2674,26.3721,25.9913,26.0198,140100.0
2014-06-24 14:00:00,27.3,27.46,27.16,27.18,91300.0,25.9913,26.1436,25.858,25.877,91300.0
2014-06-24 14:30:00,27.16,27.18,26.86,26.91,101000.0,25.858,25.877,25.5724,25.62,101000.0
2014-06-24 15:00:00,26.89,26.89,26.53,26.63,142600.0,25.6009,25.6009,25.2582,25.3534,142600.0
2014-06-24 15:30:00,26.62,26.8,26.56,26.76,276000.0,25.3439,25.5153,25.2868,25.4772,276000.0
2014-06-25 09:30:00,26.55,27.5,26.5,27.02,114900.0,25.2772,26.1817,25.2296,25.7247,114900.0
2014-06-25 10:00:00,27.06,27.48,27.0,27.41,135200.0,25.7628,26.1627,25.7057,26.096,135200.0
2014-06-25 10:30:00,27.41,27.91,27.37,27.9,78600.0,26.096,26.572,26.0579,26.5625,78600.0
2014-06-25 11:00:00,27.92,27.93,27.65,27.71,46200.0,26.5816,26.5911,26.3245,26.3816,46200.0
2014-06-25 11:30:00,27.72,27.78,27.66,27.73,49400.0,26.3911,26.4483,26.334,26.4007,49400.0
2014-06-25 12:00:00,27.73,27.75,27.65,27.71,63700.0,26.4007,26.4197,26.3245,26.3816,63700.0
2014-06-25 12:30:00,27.71,27.72,27.63,27.66,22800.0,26.3816,26.3911,26.3055,26.334,22800.0
2014-06-25 13:00:00,27.67,27.74,27.65,27.65,48100.0,26.3435,26.4102,26.3245,26.3245,48100.0
2014-06-25 13:30:00,27.68,27.72,27.65,27.71,70100.0,26.3531,26.3911,26.3245,26.3816,70100.0
2014-06-25 14:00:00,27.7,27.79,27.68,27.78,31500.0,26.3721,26.4578,26.3531,26.4483,31500.0
2014-06-25 14:30:00,27.78,27.9,27.76,27.84,30600.0,26.4483,26.5625,26.4292,26.5054,30600.0
2014-06-25 15:00:00,27.83,27.93,27.83,27.9,57300.0,26.4959,26.5911,26.4959,26.5625,57300.0
2014-06-25 15:30:00,27.91,28.24,27.88,28.22,178800.0,26.572,26.8862,26.5435,26.8672,178800.0
2014-06-26 09:30:00,28.15,28.23,27.83,28.13,91500.0,26.8005,26.8767,26.4959,26.7815,91500.0
2014-06-26 10:00:00,28.1,28.4,27.96,28.38,73100.0,26.7529,27.0385,26.6196,27.0195,73100.0
2014-06-26 10:30:00,28.32,28.32,28.03,28.03,60500.0,26.9624,26.9624,26.6863,26.6863,60500.0
2014-06-26 11:00:00,28.04,28.12,27.84,27.89,36200.0,26.6958,26.772,26.5054,26.553,36200.0
2014-06-26 11:30:00,27.91,28.03,27.89,27.99,20400.0,26.572,26.6863,26.553,26.6482,20400.0
2014-06-26 12:00:00,28.02,28.03,27.86,27.92,23300.0,26.6768,26.6863,26.5244,26.5816,23300.0
2014-06-26 12:30:00,27.94,28.0,27.9,27.99,12800.0,26.6006,26.6577,26.5625,26.6482,12800.0
2014-06-26 13:00:00,27.99,28.22,27.95,28.14,14500.0,26.6482,26.8672,26.6101,26.791,14500.0
2014-06-26 13:30:00,28.16,28.22,28.07,28.1,26800.0,26.8101,26.8672,26.7244,26.7529,26800.0
2014-06-26 14:00:00,28.09,28.18,28.04,28.07,20700.0,26.7434,26.8291,26.6958,26.7244,20700.0
2014-06-26 14:30:00,28.1,28.13,28.06,28.1,21700.0,26.7529,26.7815,26.7148,26.7529,21700.0
2014-06-26 15:00:00,28.11,28.22,28.08,28.2,37600.0,26.7625,26.8672,26.7339,26.8481,37600.0
2014-06-26 15:30:00,28.19,28.27,28.18,28.26,103500.0,26.8386,26.9148,26.8291,26.9053,103500.0
2014-06-27 09:30:00,28.07,28.42,28.07,28.27,35500.0,26.7244,27.0576,26.7244,26.9148,35500.0
2014-06-27 10:00:00,28.28,28.36,28.16,28.2,15100.0,26.9243,27.0005,26.8101,26.8481,15100.0
2014-06-27 10:30:00,28.21,28.33,28.2,28.31,21600.0,26.8577,26.9719,26.8481,26.9529,21600.0
2014-06-27 11:00:00,28.28,28.35,28.24,28.31,25500.0,26.9243,26.9909,26.8862,26.9529,25500.0
2014-06-27 11:30:00,28.3,28.3,28.2,28.28,13600.0,26.9433,26.9433,26.8481,26.9243,13600.0
2014-06-27 12:00:00,28.27,28.33,28.24,28.27,19700.0,26.9148,26.9719,26.8862,26.9148,19700.0
2014-06-27 12:30:00,28.26,28.29,28.18,28.23,35100.0,26.9053,26.9338,26.8291,26.8767,35100.0
2014-06-27 13:00:00,28.25,28.32,28.21,28.23,31300.0,26.8957,26.9624,26.8577,26.8767,31300.0
2014-06-27 13:30:00,28.25,28.28,28.2,28.26,16600.0,26.8957,26.9243,26.8481,26.9053,16600.0
2014-06-27 14:00:00,28.25,28.29,28.2,28.23,18300.0,26.8957,26.9338,26.8481,26.8767,18300.0
2014-06-27 14:30:00,28.24,28.39,28.21,28.31,31600.0,26.8862,27.029,26.8577,26.9529,31600.0
2014-06-27 15:00:00,28.3,28.4,28.28,28.37,34700.0,26.9433,27.0385,26.9243,27.01,34700.0
2014-06-27 15:30:00,28.37,28.49,28.36,28.46,215300.0,27.01,27.1242,27.0005,27.0957,215300.0
2014-06-30 09:30:00,28.4,28.73,28.18,28.63,60700.0,27.0385,27.3527,26.8291,27.2575,60700.0
2014-06-30 10:00:00,28.64,29.07,28.64,29.02,90300.0,27.267,27.6764,27.267,27.6288,90300.0
2014-06-30 10:30:00,29.05,29.35,28.97,29.3,96600.0,27.6574,27.943,27.5812,27.8954,96600.0
2014-06-30 11:00:00,29.29,29.36,29.17,29.26,71100.0,27.8859,27.9525,27.7716,27.8573,71100.0
2014-06-30 11:30:00,29.28,29.29,29.05,29.08,39200.0,27.8764,27.8859,27.6574,27.686,39200.0
2014-06-30 12:00:00,29.09,29.13,29.02,29.02,25300.0,27.6955,27.7336,27.6288,27.6288,25300.0
2014-06-30 12:30:00,29.04,29.04,28.94,29.01,39700.0,27.6479,27.6479,27.5527,27.6193,39700.0
2014-06-30 13:00:00,29.01,29.04,28.96,29.04,16800.0,27.6193,27.6479,27.5717,27.6479,16800.0
2014-06-30 13:30:00,29.05,29.09,29.0,29.02,24800.0,27.6574,27.6955,27.6098,27.6288,24800.0
2014-06-30 14:00:00,29.02,29.06,28.96,29.03,31300.0,27.6288,27.6669,27.5717,27.6383,31300.0
2014-06-30 14:30:00,29.02,29.05,28.96,29.01,42700.0,27.6288,27.6574,27.5717,27.6193,42700.0
2014-06-30 15:00:00,29.01,29.22,28.98,29.21,39500.0,27.6193,27.8192,27.5907,27.8097,39500.0
2014-06-30 15:30:00,29.22,29.31,29.18,29.27,129000.0,27.8192,27.9049,27.7812,27.8668,129000.0
2014-07-01 09:30:00,29.94,29.94,29.18,29.41,95000.0,28.5047,28.5047,27.7812,28.0001,95000.0
2014-07-01 10:00:00,29.41,29.5,29.18,29.39,31900.0,28.0001,28.0858,27.7812,27.9811,31900.0
2014-07-01 10:30:00,29.44,29.46,29.17,29.35,43400.0,28.0287,28.0477,27.7716,27.943,43400.0
2014-07-01 11:00:00,29.34,29.41,29.12,29.16,46300.0,27.9335,28.0001,27.724,27.7621,46300.0
2014-07-01 11:30:00,29.18,29.18,28.76,28.8,54400.0,27.7812,27.7812,27.3813,27.4194,54400.0
2014-07-01 12:00:00,28.82,29.01,28.78,28.91,55000.0,27.4384,27.6193,27.4003,27.5241,55000.0
2014-07-01 12:30:00,28.92,29.12,28.87,29.09,42700.0,27.5336,27.724,27.486,27.6955,42700.0
2014-07-01 13:00:00,29.11,29.2,29.09,29.16,30400.0,27.7145,27.8002,27.6955,27.7621,30400.0
2014-07-01 13:30:00,29.19,29.19,29.02,29.11,34100.0,27.7907,27.7907,27.6288,27.7145,34100.0
2014-07-01 14:00:00,29.12,29.12,28.88,28.88,48700.0,27.724,27.724,27.4955,27.4955,48700.0
2014-07-01 14:30:00,28.89,29.12,28.89,29.1,43000.0,27.5051,27.724,27.5051,27.705,43000.0
2014-07-01 15:00:00,29.09,29.14,28.97,29.04,46400.0,27.6955,27.7431,27.5812,27.6479,46400.0
2014-07-01 15:30:00,29.04,29.05,28.89,28.95,158600.0,27.6479,27.6574,27.5051,27.5622,158600.0
2014-07-02 09:30:00,28.76,28.89,28.29,28.29,125100.0,27.3813,27.5051,26.9338,26.9338,125100.0
2014-07-02 10:00:00,28.31,28.39,28.09,28.31,73600.0,26.9529,27.029,26.7434,26.9529,73600.0
2014-07-02 10:30:00,28.33,28.52,28.31,28.42,45500.0,26.9719,27.1528,26.9529,27.0576,45500.0
2014-07-02 11:00:00,28.43,28.48,28.34,28.42,38600.0,27.0671,27.1147,26.9814,27.0576,38600.0
2014-07-02 11:30:00,28.41,28.56,28.37,28.38,25500.0,27.0481,27.1909,27.01,27.0195,25500.0
2014-07-02 12:00:00,28.38,28.42,28.21,28.24,32000.0,27.0195,27.0576,26.8577,26.8862,32000.0
2014-07-02 12:30:00,28.25,28.32,28.21,28.32,42400.0,26.8957,26.9624,26.8577,26.9624,42400.0
2014-07-02 13:00:00,28.29,28.3,28.17,28.2,35200.0,26.9338,26.9433,26.8196,26.8481,35200.0
2014-07-02 13:30:00,28.2,28.24,28.09,28.1,27800.0,26.8481,26.8862,26.7434,26.7529,27800.0
2014-07-02 14:00:00,28.08,28.1,27.96,28.07,46100.0,26.7339,26.7529,26.6196,26.7244,46100.0
2014-07-02 14:30:00,28.07,28.18,28.01,28.03,29300.0,26.7244,26.8291,26.6672,26.6863,29300.0
2014-07-02 15:00:00,28.04,28.08,27.98,27.99,53300.0,26.6958,26.7339,26.6387,26.6482,53300.0
2014-07-02 15:30:00,28.0,28.08,27.98,28.08,96300.0,26.6577,26.7339,26.6387,26.7339,96300.0
2014-07-03 09:30:00,28.31,28.42,27.97,28.22,42800.0,26.9529,27.0576,26.6292,26.8672,42800.0
2014-07-03 10:00:00,28.21,28.26,27.97,28.07,33500.0,26.8577,26.9053,26.6292,26.7244,33500.0
2014-07-03 10:30:00,28.08,28.23,28.06,28.13,78800.0,26.7339,26.8767,26.7148,26.7815,78800.0
2014-07-03 11:00:00,28.15,28.34,28.15,28.32,28400.0,26.8005,26.9814,26.8005,26.9624,28400.0
2014-07-03 11:30:00,28.32,28.42,28.25,28.25,19600.0,26.9624,27.0576,26.8957,26.8957,19600.0
2014-07-03 12:00:00,28.28,28.3,28.24,28.25,13100.0,26.9243,26.9433,26.8862,26.8957,13100.0
2014-07-03 12:30:00,28.26,28.47,28.24,28.45,39200.0,26.9053,27.1052,26.8862,27.0862,39200.0
2014-07-07 09:30:00,28.4,28.45,28.17,28.3,35200.0,27.0385,27.0862,26.8196,26.9433,35200.0
2014-07-07 10:00:00,28.32,28.32,27.94,27.98,36400.0,26.9624,26.9624,26.6006,26.6387,36400.0
2014-07-07 10:30:00,27.98,28.01,27.86,27.96,38000.0,26.6387,26.6672,26.5244,26.6196,38000.0
2014-07-07 11:00:00,27.93,28.02,27.92,27.97,26000.0,26.5911,26.6768,26.5816,26.6292,26000.0
2014-07-07 11:30:00,27.97,28.05,27.75,27.8,25100.0,26.6292,26.7053,26.4197,26.4673,25100.0
2014-07-07 12:00:00,27.78,27.91,27.78,27.83,23500.0,26.4483,26.572,26.4483,26.4959,23500.0
2014-07-07 12:30:00,27.84,27.87,27.64,27.74,60300.0,26.5054,26.534,26.315,26.4102,60300.0
2014-07-07 13:00:00,27.74,27.83,27.73,27.78,39200.0,26.4102,26.4959,26.4007,26.4483,39200.0
2014-07-07 13:30:00,27.79,27.79,27.62,27.63,23600.0,26.4578,26.4578,26.2959,26.3055,23600.0
2014-07-07 14:00:00,27.64,27.66,27.6,27.63,13500.0,26.315,26.334,26.2769,26.3055,13500.0
2014-07-07 14:30:00,27.62,27.62,27.32,27.36,69700.0,26.2959,26.2959,26.0103,26.0484,69700.0
2014-07-07 15:00:00,27.37,27.4,27.29,27.31,27800.0,26.0579,26.0865,25.9818,26.0008,27800.0
2014-07-07 15:30:00,27.31,27.33,27.24,27.31,83900.0,26.0008,26.0198,25.9342,26.0008,83900.0
2014-07-08 09:30:00,27.21,27.3,26.81,27.11,77500.0,25.9056,25.9913,25.5248,25.8104,77500.0
2014-07-08 10:00:00,27.1,27.16,26.87,26.87,51000.0,25.8009,25.858,25.5819,25.5819,51000.0
2014-07-08 10:30:00,26.86,27.02,26.71,26.96,84500.0,25.5724,25.7247,25.4296,25.6676,84500.0
2014-07-08 11:00:00,26.97,26.99,26.62,26.66,51200.0,25.6771,25.6961,25.3439,25.382,51200.0
2014-07-08 11:30:00,26.65,26.76,25.9,26.35,217300.0,25.3724,25.4772,24.6584,25.0868,217300.0
2014-07-08 12:00:00,26.36,26.53,26.33,26.53,50300.0,25.0963,25.2582,25.0678,25.2582,50300.0
2014-07-08 12:30:00,26.53,26.59,26.44,26.53,29000.0,25.2582,25.3153,25.1725,25.2582,29000.0
2014-07-08 13:00:00,26.53,26.9,26.53,26.83,45500.0,25.2582,25.6105,25.2582,25.5438,45500.0
2014-07-08 13:30:00,26.84,26.97,26.83,26.9,33600.0,25.5533,25.6771,25.5438,25.6105,33600.0
2014-07-08 14:00:00,26.87,26.99,26.86,26.94,25500.0,25.5819,25.6961,25.5724,25.6485,25500.0
2014-07-08 14:30:00,26.94,26.95,26.81,26.81,29300.0,25.6485,25.6581,25.5248,25.5248,29300.0
2014-07-08 15:00:00,26.81,26.82,26.74,26.75,44800.0,25.5248,25.5343,25.4581,25.4676,44800.0
2014-07-08 15:30:00,26.74,26.84,26.66,26.82,96100.0,25.4581,25.5533,25.382,25.5343,96100.0
2014-07-09 09:30:00,26.91,27.17,26.7,26.7,45100.0,25.62,25.8675,25.42,25.42,45100.0
2014-07-09 10:00:00,26.73,26.78,26.51,26.69,45300.0,25.4486,25.4962,25.2392,25.4105,45300.0
2014-07-09 10:30:00,26.7,26.92,26.69,26.89,35300.0,25.42,25.6295,25.4105,25.6009,35300.0
2014-07-09 11:00:00,26.89,26.92,26.73,26.83,18200.0,25.6009,25.6295,25.4486,25.5438,18200.0
2014-07-09 11:30:00,26.81,26.87,26.63,26.82,39900.0,25.5248,25.5819,25.3534,25.5343,39900.0
2014-07-09 12:00:00,26.85,26.87,26.78,26.78,12900.0,25.5629,25.5819,25.4962,25.4962,12900.0
2014-07-09 12:30:00,26.79,26.9,26.73,26.88,24100.0,25.5057,25.6105,25.4486,25.5914,24100.0
2014-07-09 13:00:00,26.87,27.09,26.86,27.0,34200.0,25.5819,25.7913,25.5724,25.7057,34200.0
2014-07-09 13:30:00,27.0,27.07,27.0,27.05,12900.0,25.7057,25.7723,25.7057,25.7533,12900.0
2014-07-09 14:00:00,27.04,27.12,26.89,27.07,30900.0,25.7437,25.8199,25.6009,25.7723,30900.0
2014-07-09 14:30:00,27.07,27.09,27.01,27.07,17700.0,25.7723,25.7913,25.7152,25.7723,17700.0
2014-07-09 15:00:00,27.08,27.17,27.07,27.1,31100.0,25.7818,25.8675,25.7723,25.8009,31100.0
2014-07-09 15:30:00,27.1,27.13,26.99,27.08,156700.0,25.8009,25.8294,25.6961,25.7818,156700.0
2014-07-10 09:30:00,26.63,26.81,26.19,26.45,121700.0,25.3534,25.5248,24.9345,25.182,121700.0
2014-07-10 10:00:00,26.45,26.54,26.12,26.16,63100.0,25.182,25.2677,24.8678,24.9059,63100.0
2014-07-10 10:30:00,26.15,26.22,26.02,26.19,62900.0,24.8964,24.9631,24.7726,24.9345,62900.0
2014-07-10 11:00:00,26.2,26.48,26.18,26.4,64700.0,24.944,25.2106,24.925,25.1344,64700.0
2014-07-10 11:30:00,26.39,26.43,26.27,26.4,80500.0,25.1249,25.163,25.0107,25.1344,80500.0
2014-07-10 12:00:00,26.37,26.43,26.19,26.33,108000.0,25.1059,25.163,24.9345,25.0678,108000.0
2014-07-10 12:30:00,26.33,26.39,26.32,26.35,48600.0,25.0678,25.1249,25.0583,25.0868,48600.0
2014-07-10 13:00:00,26.37,26.39,26.3,26.37,51800.0,25.1059,25.1249,25.0392,25.1059,51800.0
2014-07-10 13:30:00,26.37,26.48,26.35,26.44,42800.0,25.1059,25.2106,25.0868,25.1725,42800.0
2014-07-10 14:00:00,26.43,26.72,26.43,26.72,34000.0,25.163,25.4391,25.163,25.4391,34000.0
2014-07-10 14:30:00,26.74,26.75,26.53,26.6,39200.0,25.4581,25.4676,25.2582,25.3248,39200.0
2014-07-10 15:00:00,26.58,26.65,26.52,26.63,36200.0,25.3058,25.3724,25.2487,25.3534,36200.0
2014-07-10 15:30:00,26.63,26.69,26.59,26.63,58900.0,25.3534,25.4105,25.3153,25.3534,58900.0
2014-07-11 09:30:00,26.53,26.59,26.08,26.3,51700.0,25.2582,25.3153,24.8298,25.0392,51700.0
2014-07-11 10:00:00,26.33,26.34,26.04,26.08,48600.0,25.0678,25.0773,24.7917,24.8298,48600.0
2014-07-11 10:30:00,26.09,26.12,25.88,26.07,62300.0,24.8393,24.8678,24.6394,24.8202,62300.0
2014-07-11 11:00:00,26.04,26.22,26.01,26.21,55700.0,24.7917,24.9631,24.7631,24.9535,55700.0
2014-07-11 11:30:00,26.23,26.25,25.9,25.97,61600.0,24.9726,24.9916,24.6584,24.725,61600.0
2014-07-11 12:00:00,25.97,26.06,25.89,26.04,35400.0,24.725,24.8107,24.6489,24.7917,35400.0
2014-07-11 12:30:00,26.04,26.08,25.95,26.0,19100.0,24.7917,24.8298,24.706,24.7536,19100.0
2014-07-11 13:00:00,26.0,26.06,25.96,26.05,23100.0,24.7536,24.8107,24.7155,24.8012,23100.0
2014-07-11 13:30:00,26.06,26.09,26.0,26.05,25300.0,24.8107,24.8393,24.7536,24.8012,25300.0
2014-07-11 14:00:00,26.06,26.08,25.95,26.04,27400.0,24.8107,24.8298,24.706,24.7917,27400.0
2014-07-11 14:30:00,26.03,26.06,26.01,26.04,31300.0,24.7822,24.8107,24.7631,24.7917,31300.0
2014-07-11 15:00:00,26.05,26.08,25.98,26.0,44600.0,24.8012,24.8298,24.7346,24.7536,44600.0
2014-07-11 15:30:00,26.0,26.04,25.92,25.95,89900.0,24.7536,24.7917,24.6774,24.706,89900.0
2014-07-14 09:30:00,26.21,27.07,26.18,26.6,162900.0,24.9535,25.7723,24.925,25.3248,162900.0
2014-07-14 10:00:00,26.6,26.62,26.29,26.31,52200.0,25.3248,25.3439,25.0297,25.0487,52200.0
2014-07-14 10:30:00,26.32,26.44,26.27,26.35,50600.0,25.0583,25.1725,25.0107,25.0868,50600.0
2014-07-14 11:00:00,26.35,26.39,26.22,26.31,38100.0,25.0868,25.1249,24.9631,25.0487,38100.0
2014-07-14 11:30:00,26.32,26.61,26.27,26.51,158900.0,25.0583,25.3344,25.0107,25.2392,158900.0
2014-07-14 12:00:00,26.51,26.81,26.51,26.75,56600.0,25.2392,25.5248,25.2392,25.4676,56600.0
2014-07-14 12:30:00,26.77,26.83,26.67,26.73,40500.0,25.4867,25.5438,25.3915,25.4486,40500.0
2014-07-14 13:00:00,26.73,26.86,26.7,26.81,21600.0,25.4486,25.5724,25.42,25.5248,21600.0
2014-07-14 13:30:00,26.8,26.83,26.75,26.8,18400.0,25.5153,25.5438,25.4676,25.5153,18400.0
2014-07-14 14:00:00,26.8,26.82,26.72,26.78,20900.0,25.5153,25.5343,25.4391,25.4962,20900.0
2014-07-14 14:30:00,26.8,26.83,26.7,26.72,22100.0,25.5153,25.5438,25.42,25.4391,22100.0
2014-07-14 15:00:00,26.73,26.84,26.66,26.81,89900.0,25.4486,25.5533,25.382,25.5248,89900.0
2014-07-14 15:30:00,26.8,26.92,26.77,26.91,125100.0,25.5153,25.6295,25.4867,25.62,125100.0
2014-07-15 09:30:00,26.79,26.79,26.02,26.15,86800.0,25.5057,25.5057,24.7726,24.8964,86800.0
2014-07-15 10:00:00,26.1,26.23,25.92,25.96,95800.0,24.8488,24.9726,24.6774,24.7155,95800.0
2014-07-15 10:30:00,25.93,25.97,25.47,25.54,255200.0,24.687,24.725,24.249,24.3157,255200.0
2014-07-15 11:00:00,25.53,25.85,25.4,25.74,97900.0,24.3061,24.6108,24.1824,24.5061,97900.0
2014-07-15 11:30:00,25.72,25.84,25.62,25.64,121700.0,24.487,24.6013,24.3918,24.4109,121700.0
2014-07-15 12:00:00,25.63,25.96,25.63,25.93,79400.0,24.4013,24.7155,24.4013,24.687,79400.0
2014-07-15 12:30:00,25.93,26.31,25.91,26.06,73100.0,24.687,25.0487,24.6679,24.8107,73100.0
2014-07-15 13:00:00,26.08,26.38,26.05,26.2,23600.0,24.8298,25.1154,24.8012,24.944,23600.0
2014-07-15 13:30:00,26.19,26.2,25.97,25.98,32500.0,24.9345,24.944,24.725,24.7346,32500.0
2014-07-15 14:00:00,25.99,26.0,25.85,25.89,43600.0,24.7441,24.7536,24.6108,24.6489,43600.0
2014-07-15 14:30:00,25.87,25.89,25.74,25.77,83800.0,24.6298,24.6489,24.5061,24.5346,83800.0
2014-07-15 15:00:00,25.78,25.81,25.61,25.71,72700.0,24.5441,24.5727,24.3823,24.4775,72700.0
2014-07-15 15:30:00,25.7,25.72,25.46,25.49,220800.0,24.468,24.487,24.2395,24.2681,220800.0
2014-07-16 09:30:00,25.76,26.5,25.76,26.21,113000.0,24.5251,25.2296,24.5251,24.9535,113000.0
2014-07-16 10:00:00,26.21,26.25,26.01,26.08,54400.0,24.9535,24.9916,24.7631,24.8298,54400.0
2014-07-16 10:30:00,26.07,26.32,26.02,26.25,88200.0,24.8202,25.0583,24.7726,24.9916,88200.0
2014-07-16 11:00:00,26.25,26.32,26.23,26.32,31000.0,24.9916,25.0583,24.9726,25.0583,31000.0
2014-07-16 11:30:00,26.31,26.38,26.29,26.37,30200.0,25.0487,25.1154,25.0297,25.1059,30200.0
2014-07-16 12:00:00,26.39,26.52,26.35,26.47,60600.0,25.1249,25.2487,25.0868,25.2011,60600.0
2014-07-16 12:30:00,26.48,26.53,26.45,26.52,32200.0,25.2106,25.2582,25.182,25.2487,32200.0
2014-07-16 13:00:00,26.53,26.55,26.37,26.47,43600.0,25.2582,25.2772,25.1059,25.2011,43600.0
2014-07-16 13:30:00,26.46,26.53,26.45,26.5,25000.0,25.1916,25.2582,25.182,25.2296,25000.0
2014-07-16 14:00:00,26.5,26.64,26.5,26.6,32200.0,25.2296,25.3629,25.2296,25.3248,32200.0
2014-07-16 14:30:00,26.61,26.63,26.49,26.5,54700.0,25.3344,25.3534,25.2201,25.2296,54700.0
2014-07-16 15:00:00,26.5,26.66,26.5,26.66,45800.0,25.2296,25.382,25.2296,25.382,45800.0
2014-07-16 15:30:00,26.65,26.66,26.57,26.61,91700.0,25.3724,25.382,25.2963,25.3344,91700.0
2014-07-17 09:30:00,26.55,26.89,26.42,26.8,41900.0,25.2772,25.6009,25.1535,25.5153,41900.0
2014-07-17 10:00:00,26.85,26.93,26.77,26.92,34700.0,25.5629,25.639,25.4867,25.6295,34700.0
2014-07-17 10:30:00,26.88,26.92,26.47,26.59,85400.0,25.5914,25.6295,25.2011,25.3153,85400.0
2014-07-17 11:00:00,26.52,26.59,26.32,26.4,59400.0,25.2487,25.3153,25.0583,25.1344,59400.0
2014-07-17 11:30:00,26.35,26.6,26.25,26.41,62500.0,25.0868,25.3248,24.9916,25.1439,62500.0
2014-07-17 12:00:00,26.32,26.44,26.31,26.39,16000.0,25.0583,25.1725,25.0487,25.1249,16000.0
2014-07-17 12:30:00,26.41,26.49,26.36,26.41,17100.0,25.1439,25.2201,25.0963,25.1439,17100.0
2014-07-17 13:00:00,26.41,26.54,26.41,26.42,15700.0,25.1439,25.2677,25.1439,25.1535,15700.0
2014-07-17 13:30:00,26.45,26.47,26.25,26.35,33900.0,25.182,25.2011,24.9916,25.0868,33900.0
2014-07-17 14:00:00,26.33,26.39,26.29,26.33,61000.0,25.0678,25.1249,25.0297,25.0678,61000.0
2014-07-17 14:30:00,26.34,26.37,26.31,26.33,34400.0,25.0773,25.1059,25.0487,25.0678,34400.0
2014-07-17 15:00:00,26.33,26.36,26.07,26.11,116900.0,25.0678,25.0963,24.8202,24.8583,116900.0
2014-07-17 15:30:00,26.1,26.14,25.98,26.05,134600.0,24.8488,24.8869,24.7346,24.8012,134600.0
2014-07-18 09:30:00,26.05,26.49,26.05,26.49,65000.0,24.8012,25.2201,24.8012,25.2201,65000.0
2014-07-18 10:00:00,26.49,26.58,26.33,26.38,27900.0,25.2201,25.3058,25.0678,25.1154,27900.0
2014-07-18 10:30:00,26.39,26.47,26.24,26.44,26800.0,25.1249,25.2011,24.9821,25.1725,26800.0
2014-07-18 11:00:00,26.42,26.5,26.34,26.4,24200.0,25.1535,25.2296,25.0773,25.1344,24200.0
2014-07-18 11:30:00,26.43,26.52,26.41,26.52,18900.0,25.163,25.2487,25.1439,25.2487,18900.0
2014-07-18 12:00:00,26.49,26.75,26.47,26.75,46000.0,25.2201,25.4676,25.2011,25.4676,46000.0
2014-07-18 12:30:00,26.74,26.76,26.68,26.68,17900.0,25.4581,25.4772,25.401,25.401,17900.0
2014-07-18 13:00:00,26.67,26.68,26.53,26.54,30600.0,25.3915,25.401,25.2582,25.2677,30600.0
2014-07-18 13:30:00,26.53,26.58,26.48,26.53,40900.0,25.2582,25.3058,25.2106,25.2582,40900.0
2014-07-18 14:00:00,26.53,26.72,26.52,26.7,46700.0,25.2582,25.4391,25.2487,25.42,46700.0
2014-07-18 14:30:00,26.69,26.72,26.63,26.72,40000.0,25.4105,25.4391,25.3534,25.4391,40000.0
2014-07-18 15:00:00,26.71,26.86,26.7,26.76,43500.0,25.4296,25.5724,25.42,25.4772,43500.0
2014-07-18 15:30:00,26.76,26.78,26.66,26.67,85100.0,25.4772,25.4962,25.382,25.3915,85100.0
2014-07-21 09:30:00,26.52,26.76,26.33,26.59,72900.0,25.2487,25.4772,25.0678,25.3153,72900.0
2014-07-21 10:00:00,26.62,26.93,26.47,26.8,68800.0,25.3439,25.639,25.2011,25.5153,68800.0
2014-07-21 10:30:00,26.78,26.85,26.7,26.8,44000.0,25.4962,25.5629,25.42,25.5153,44000.0
2014-07-21 11:00:00,26.76,27.0,26.75,26.87,60100.0,25.4772,25.7057,25.4676,25.5819,60100.0
2014-07-21 11:30:00,26.84,26.92,26.79,26.9,22700.0,25.5533,25.6295,25.5057,25.6105,22700.0
2014-07-21 12:00:00,26.88,26.92,26.76,26.9,21000.0,25.5914,25.6295,25.4772,25.6105,21000.0
2014-07-21 12:30:00,26.92,26.97,26.86,26.97,26300.0,25.6295,25.6771,25.5724,25.6771,26300.0
2014-07-21 13:00:00,26.96,27.01,26.93,26.95,25700.0,25.6676,25.7152,25.639,25.6581,25700.0
2014-07-21 13:30:00,26.94,27.04,26.9,26.96,49500.0,25.6485,25.7437,25.6105,25.6676,49500.0
2014-07-21 14:00:00,26.98,27.08,26.92,27.07,46200.0,25.6866,25.7818,25.6295,25.7723,46200.0
2014-07-21 14:30:00,27.07,27.25,27.06,27.24,69200.0,25.7723,25.9437,25.7628,25.9342,69200.0
2014-07-21 15:00:00,27.23,27.27,27.18,27.25,53300.0,25.9246,25.9627,25.877,25.9437,53300.0
2014-07-21 15:30:00,27.25,27.35,27.22,27.29,168600.0,25.9437,26.0389,25.9151,25.9818,168600.0
2014-07-22 09:30:00,26.78,27.35,26.61,27.26,198800.0,25.4962,26.0389,25.3344,25.9532,198800.0
2014-07-22 10:00:00,27.25,27.33,27.23,27.33,60800.0,25.9437,26.0198,25.9246,26.0198,60800.0
2014-07-22 10:30:00,27.3,27.32,27.23,27.28,82200.0,25.9913,26.0103,25.9246,25.9722,82200.0
2014-07-22 11:00:00,27.27,27.34,27.22,27.28,54300.0,25.9627,26.0294,25.9151,25.9722,54300.0
2014-07-22 11:30:00,27.28,27.45,27.28,27.44,22600.0,25.9722,26.1341,25.9722,26.1246,22600.0
2014-07-22 12:00:00,27.44,27.55,27.39,27.55,38900.0,26.1246,26.2293,26.077,26.2293,38900.0
2014-07-22 12:30:00,27.56,27.68,27.54,27.6,65200.0,26.2388,26.3531,26.2198,26.2769,65200.0
2014-07-22 13:00:00,27.6,27.61,27.47,27.52,35300.0,26.2769,26.2864,26.1531,26.2007,35300.0
2014-07-22 13:30:00,27.51,27.55,27.43,27.48,36600.0,26.1912,26.2293,26.1151,26.1627,36600.0
2014-07-22 14:00:00,27.48,27.48,27.3,27.35,35400.0,26.1627,26.1627,25.9913,26.0389,35400.0
2014-07-22 14:30:00,27.32,27.34,27.24,27.3,48400.0,26.0103,26.0294,25.9342,25.9913,48400.0
2014-07-22 15:00:00,27.3,27.34,27.28,27.31,25500.0,25.9913,26.0294,25.9722,26.0008,25500.0
2014-07-22 15:30:00,27.31,27.44,27.31,27.4,92500.0,26.0008,26.1246,26.0008,26.0865,92500.0
2014-07-23 09:30:00,27.36,27.46,27.04,27.25,56700.0,26.0484,26.1436,25.7437,25.9437,56700.0
2014-07-23 10:00:00,27.27,27.44,27.27,27.42,21900.0,25.9627,26.1246,25.9627,26.1055,21900.0
2014-07-23 10:30:00,27.43,27.56,27.43,27.53,19900.0,26.1151,26.2388,26.1151,26.2103,19900.0
2014-07-23 11:00:00,27.53,27.61,27.52,27.53,15900.0,26.2103,26.2864,26.2007,26.2103,15900.0
2014-07-23 11:30:00,27.54,27.59,27.5,27.51,17600.0,26.2198,26.2674,26.1817,26.1912,17600.0
2014-07-23 12:00:00,27.49,27.58,27.49,27.57,17700.0,26.1722,26.2579,26.1722,26.2483,17700.0
2014-07-23 12:30:00,27.57,27.6,27.46,27.58,24200.0,26.2483,26.2769,26.1436,26.2579,24200.0
2014-07-23 13:00:00,27.58,27.59,27.53,27.54,29300.0,26.2579,26.2674,26.2103,26.2198,29300.0
2014-07-23 13:30:00,27.55,27.57,27.51,27.54,24500.0,26.2293,26.2483,26.1912,26.2198,24500.0
2014-07-23 14:00:00,27.54,27.67,27.54,27.6,49900.0,26.2198,26.3435,26.2198,26.2769,49900.0
2014-07-23 14:30:00,27.6,27.63,27.57,27.6,27200.0,26.2769,26.3055,26.2483,26.2769,27200.0
2014-07-23 15:00:00,27.6,27.73,27.57,27.73,26000.0,26.2769,26.4007,26.2483,26.4007,26000.0
2014-07-23 15:30:00,27.72,27.8,27.7,27.75,84300.0,26.3911,26.4673,26.3721,26.4197,84300.0
2014-07-24 09:30:00,27.75,27.97,27.54,27.84,55300.0,26.4197,26.6292,26.2198,26.5054,55300.0
2014-07-24 10:00:00,27.83,27.83,27.63,27.83,31800.0,26.4959,26.4959,26.3055,26.4959,31800.0
2014-07-24 10:30:00,27.82,27.99,27.77,27.97,21700.0,26.4864,26.6482,26.4388,26.6292,21700.0
2014-07-24 11:00:00,27.97,28.21,27.97,28.18,36600.0,26.6292,26.8577,26.6292,26.8291,36600.0
2014-07-24 11:30:00,28.18,28.25,28.12,28.13,19400.0,26.8291,26.8957,26.772,26.7815,19400.0
2014-07-24 12:00:00,28.13,28.16,27.92,27.97,34500.0,26.7815,26.8101,26.5816,26.6292,34500.0
2014-07-24 12:30:00,27.96,27.96,27.89,27.91,20600.0,26.6196,26.6196,26.553,26.572,20600.0
2014-07-24 13:00:00,27.9,27.91,27.7,27.79,42600.0,26.5625,26.572,26.3721,26.4578,42600.0
2014-07-24 13:30:00,27.77,27.81,27.71,27.75,22100.0,26.4388,26.4768,26.3816,26.4197,22100.0
2014-07-24 14:00:00,27.74,27.75,27.62,27.66,23400.0,26.4102,26.4197,26.2959,26.334,23400.0
2014-07-24 14:30:00,27.65,27.66,27.51,27.54,24200.0,26.3245,26.334,26.1912,26.2198,24200.0
2014-07-24 15:00:00,27.53,27.67,27.44,27.63,43600.0,26.2103,26.3435,26.1246,26.3055,43600.0
2014-07-24 15:30:00,27.64,27.81,27.63,27.77,110200.0,26.315,26.4768,26.3055,26.4388,110200.0
2014-07-25 09:30:00,27.42,27.5,27.12,27.35,49900.0,26.1055,26.1817,25.8199,26.0389,49900.0
2014-07-25 10:00:00,27.39,27.43,27.22,27.26,29300.0,26.077,26.1151,25.9151,25.9532,29300.0
2014-07-25 10:30:00,27.27,27.54,27.22,27.4,46900.0,25.9627,26.2198,25.9151,26.0865,46900.0
2014-07-25 11:00:00,27.36,27.54,27.25,27.51,46300.0,26.0484,26.2198,25.9437,26.1912,46300.0
2014-07-25 11:30:00,27.5,27.61,27.46,27.54,27700.0,26.1817,26.2864,26.1436,26.2198,27700.0
2014-07-25 12:00:00,27.54,27.7,27.54,27.57,13400.0,26.2198,26.3721,26.2198,26.2483,13400.0
2014-07-25 12:30:00,27.56,27.64,27.5,27.57,17100.0,26.2388,26.315,26.1817,26.2483,17100.0
2014-07-25 13:00:00,27.56,27.65,27.47,27.64,32500.0,26.2388,26.3245,26.1531,26.315,32500.0
2014-07-25 13:30:00,27.63,27.65,27.49,27.57,28800.0,26.3055,26.3245,26.1722,26.2483,28800.0
2014-07-25 14:00:00,27.54,27.62,27.5,27.59,30500.0,26.2198,26.2959,26.1817,26.2674,30500.0
2014-07-25 14:30:00,27.59,27.66,27.53,27.58,31200.0,26.2674,26.334,26.2103,26.2579,31200.0
2014-07-25 15:00:00,27.58,27.6,27.35,27.36,60800.0,26.2579,26.2769,26.0389,26.0484,60800.0
2014-07-25 15:30:00,27.37,27.37,27.25,27.32,110300.0,26.0579,26.0579,25.9437,26.0103,110300.0
2014-07-28 09:30:00,27.24,27.26,26.66,26.81,55800.0,25.9342,25.9532,25.382,25.5248,55800.0
2014-07-28 10:00:00,26.79,26.84,26.53,26.67,91700.0,25.5057,25.5533,25.2582,25.3915,91700.0
2014-07-28 10:30:00,26.66,27.14,26.65,27.0,106200.0,25.382,25.839,25.3724,25.7057,106200.0
2014-07-28 11:00:00,27.0,27.12,26.97,27.03,48700.0,25.7057,25.8199,25.6771,25.7342,48700.0
2014-07-28 11:30:00,27.02,27.06,26.74,26.78,46000.0,25.7247,25.7628,25.4581,25.4962,46000.0
2014-07-28 12:00:00,26.78,26.87,26.77,26.87,19800.0,25.4962,25.5819,25.4867,25.5819,19800.0
2014-07-28 12:30:00,26.84,26.98,26.79,26.95,17500.0,25.5533,25.6866,25.5057,25.6581,17500.0
2014-07-28 13:00:00,26.95,27.04,26.9,27.0,13600.0,25.6581,25.7437,25.6105,25.7057,13600.0
2014-07-28 13:30:00,27.0,27.17,27.0,27.0,25300.0,25.7057,25.8675,25.7057,25.7057,25300.0
2014-07-28 14:00:00,27.0,27.0,26.83,26.92,40000.0,25.7057,25.7057,25.5438,25.6295,40000.0
2014-07-28 14:30:00,26.91,27.03,26.85,27.0,27700.0,25.62,25.7342,25.5629,25.7057,27700.0
2014-07-28 15:00:00,27.01,27.02,26.96,27.01,41000.0,25.7152,25.7247,25.6676,25.7152,41000.0
2014-07-28 15:30:00,27.01,27.07,26.99,27.04,133400.0,25.7152,25.7723,25.6961,25.7437,133400.0
2014-07-29 09:30:00,27.78,28.14,27.41,28.04,184200.0,26.4483,26.791,26.096,26.6958,184200.0
2014-07-29 10:00:00,28.05,28.22,27.78,27.93,79200.0,26.7053,26.8672,26.4483,26.5911,79200.0
2014-07-29 10:30:00,27.97,28.05,27.86,28.03,48400.0,26.6292,26.7053,26.5244,26.6863,48400.0
2014-07-29 11:00:00,28.03,28.16,27.92,27.95,42700.0,26.6863,26.8101,26.5816,26.6101,42700.0
2014-07-29 11:30:00,27.95,28.02,27.74,27.94,43900.0,26.6101,26.6768,26.4102,26.6006,43900.0
2014-07-29 12:00:00,27.93,27.95,27.81,27.85,24800.0,26.5911,26.6101,26.4768,26.5149,24800.0
2014-07-29 12:30:00,27.86,27.86,27.75,27.8,21000.0,26.5244,26.5244,26.4197,26.4673,21000.0
2014-07-29 13:00:00,27.8,27.89,27.75,27.89,20500.0,26.4673,26.553,26.4197,26.553,20500.0
2014-07-29 13:30:00,27.89,27.95,27.86,27.9,16900.0,26.553,26.6101,26.5244,26.5625,16900.0
2014-07-29 14:00:00,27.91,28.08,27.87,27.92,31100.0,26.572,26.7339,26.534,26.5816,31100.0
2014-07-29 14:30:00,27.94,28.1,27.87,28.0,134700.0,26.6006,26.7529,26.534,26.6577,134700.0
2014-07-29 15:00:00,27.96,28.12,27.91,27.97,67600.0,26.6196,26.772,26.572,26.6292,67600.0
2014-07-29 15:30:00,27.97,28.01,27.84,27.85,95800.0,26.6292,26.6672,26.5054,26.5149,95800.0
2014-07-30 09:30:00,27.97,28.12,27.82,27.93,34200.0,26.6292,26.772,26.4864,26.5911,34200.0
2014-07-30 10:00:00,27.94,27.96,27.64,27.81,34300.0,26.6006,26.6196,26.315,26.4768,34300.0
2014-07-30 10:30:00,27.81,27.94,27.62,27.78,31900.0,26.4768,26.6006,26.2959,26.4483,31900.0
2014-07-30 11:00:00,27.75,28.03,27.66,28.02,36300.0,26.4197,26.6863,26.334,26.6768,36300.0
2014-07-30 11:30:00,27.97,28.17,27.64,27.68,38200.0,26.6292,26.8196,26.315,26.3531,38200.0
2014-07-30 12:00:00,27.69,27.7,27.46,27.56,30500.0,26.3626,26.3721,26.1436,26.2388,30500.0
2014-07-30 12:30:00,27.59,27.68,27.54,27.64,12400.0,26.2674,26.3531,26.2198,26.315,12400.0
2014-07-30 13:00:00,27.63,27.7,27.51,27.69,50600.0,26.3055,26.3721,26.1912,26.3626,50600.0
2014-07-30 13:30:00,27.67,27.88,27.67,27.79,39800.0,26.3435,26.5435,26.3435,26.4578,39800.0
2014-07-30 14:00:00,27.79,27.93,27.71,27.93,23300.0,26.4578,26.5911,26.3816,26.5911,23300.0
2014-07-30 14:30:00,27.91,27.91,27.76,27.88,55100.0,26.572,26.572,26.4292,26.5435,55100.0
2014-07-30 15:00:00,27.9,27.9,27.54,27.78,56400.0,26.5625,26.5625,26.2198,26.4483,56400.0
2014-07-30 15:30:00,27.76,27.88,27.71,27.76,77600.0,26.4292,26.5435,26.3816,26.4292,77600.0
2014-07-31 09:30:00,27.34,27.54,26.94,26.98,97400.0,26.0294,26.2198,25.6485,25.6866,97400.0
2014-07-31 10:00:00,26.95,27.22,26.76,26.98,56300.0,25.6581,25.9151,25.4772,25.6866,56300.0
2014-07-31 10:30:00,26.95,27.01,26.63,26.64,69600.0,25.6581,25.7152,25.3534,25.3629,69600.0
2014-07-31 11:00:00,26.65,26.68,26.4,26.57,64900.0,25.3724,25.401,25.1344,25.2963,64900.0
2014-07-31 11:30:00,26.59,26.81,26.53,26.64,50200.0,25.3153,25.5248,25.2582,25.3629,50200.0
2014-07-31 12:00:00,26.59,27.1,26.57,27.05,74100.0,25.3153,25.8009,25.2963,25.7533,74100.0
2014-07-31 12:30:00,27.04,27.63,27.01,27.58,180300.0,25.7437,26.3055,25.7152,26.2579,180300.0
2014-07-31 13:00:00,27.59,27.62,27.08,27.09,54200.0,26.2674,26.2959,25.7818,25.7913,54200.0
2014-07-31 13:30:00,27.11,27.45,27.08,27.45,183100.0,25.8104,26.1341,25.7818,26.1341,183100.0
2014-07-31 14:00:00,27.44,27.55,27.33,27.4,24300.0,26.1246,26.2293,26.0198,26.0865,24300.0
2014-07-31 14:30:00,27.4,27.4,27.09,27.12,34600.0,26.0865,26.0865,25.7913,25.8199,34600.0
2014-07-31 15:00:00,27.09,27.15,26.88,27.05,97600.0,25.7913,25.8485,25.5914,25.7533,97600.0
2014-07-31 15:30:00,27.05,27.12,26.98,27.05,208800.0,25.7533,25.8199,25.6866,25.7533,208800.0
2014-08-01 09:30:00,27.0,27.04,26.62,26.8,66600.0,25.7057,25.7437,25.3439,25.5153,66600.0
2014-08-01 10:00:00,26.82,27.02,26.64,26.82,66900.0,25.5343,25.7247,25.3629,25.5343,66900.0
2014-08-01 10:30:00,26.82,26.98,26.5,26.5,146000.0,25.5343,25.6866,25.2296,25.2296,146000.0
2014-08-01 11:00:00,26.49,26.52,26.13,26.43,84100.0,25.2201,25.2487,24.8774,25.163,84100.0
2014-08-01 11:30:00,26.42,26.43,25.94,25.98,87300.0,25.1535,25.163,24.6965,24.7346,87300.0
2014-08-01 12:00:00,25.98,26.05,25.93,26.0,76100.0,24.7346,24.8012,24.687,24.7536,76100.0
2014-08-01 12:30:00,26.0,26.02,25.86,25.95,53800.0,24.7536,24.7726,24.6203,24.706,53800.0
2014-08-01 13:00:00,25.97,26.13,25.86,26.13,61300.0,24.725,24.8774,24.6203,24.8774,61300.0
2014-08-01 13:30:00,26.12,26.36,26.03,26.36,72300.0,24.8678,25.0963,24.7822,25.0963,72300.0
2014-08-01 14:00:00,26.35,26.38,26.06,26.1,102700.0,25.0868,25.1154,24.8107,24.8488,102700.0
2014-08-01 14:30:00,26.11,26.3,26.05,26.09,102700.0,24.8583,25.0392,24.8012,24.8393,102700.0
2014-08-01 15:00:00,26.09,26.26,26.09,26.14,103700.0,24.8393,25.0011,24.8393,24.8869,103700.0
2014-08-01 15:30:00,26.16,26.16,25.71,25.83,255700.0,24.9059,24.9059,24.4775,24.5918,255700.0
2014-08-04 09:30:00,26.0,26.47,25.77,26.42,91400.0,24.7536,25.2011,24.5346,25.1535,91400.0
2014-08-04 10:00:00,26.38,26.48,26.21,26.3,44600.0,25.1154,25.2106,24.9535,25.0392,44600.0
2014-08-04 10:30:00,26.34,26.42,26.1,26.14,26800.0,25.0773,25.1535,24.8488,24.8869,26800.0
2014-08-04 11:00:00,26.13,26.27,25.95,26.27,41000.0,24.8774,25.0107,24.706,25.0107,41000.0
2014-08-04 11:30:00,26.24,26.42,26.2,26.37,73600.0,24.9821,25.1535,24.944,25.1059,73600.0
2014-08-04 12:00:00,26.35,26.52,26.25,26.48,68800.0,25.0868,25.2487,24.9916,25.2106,68800.0
2014-08-04 12:30:00,26.48,26.62,26.42,26.61,36000.0,25.2106,25.3439,25.1535,25.3344,36000.0
2014-08-04 13:00:00,26.61,26.67,26.5,26.61,18600.0,25.3344,25.3915,25.2296,25.3344,18600.0
2014-08-04 13:30:00,26.61,27.03,26.61,26.89,54200.0,25.3344,25.7342,25.3344,25.6009,54200.0
2014-08-04 14:00:00,26.88,27.26,26.88,27.17,53200.0,25.5914,25.9532,25.5914,25.8675,53200.0
2014-08-04 14:30:00,27.15,27.32,27.11,27.11,66700.0,25.8485,26.0103,25.8104,25.8104,66700.0
2014-08-04 15:00:00,27.13,27.25,27.09,27.19,46700.0,25.8294,25.9437,25.7913,25.8866,46700.0
2014-08-04 15:30:00,27.21,27.23,27.03,27.07,161600.0,25.9056,25.9246,25.7342,25.7723,161600.0
2014-08-05 09:30:00,26.95,27.07,26.46,26.61,38400.0,25.6581,25.7723,25.1916,25.3344,38400.0
2014-08-05 10:00:00,26.62,26.91,26.39,26.76,47600.0,25.3439,25.62,25.1249,25.4772,47600.0
2014-08-05 10:30:00,26.8,26.84,26.65,26.68,36200.0,25.5153,25.5533,25.3724,25.401,36200.0
2014-08-05 11:00:00,26.72,26.77,26.4,26.5,43100.0,25.4391,25.4867,25.1344,25.2296,43100.0
2014-08-05 11:30:00,26.48,26.51,26.0,26.13,75000.0,25.2106,25.2392,24.7536,24.8774,75000.0
2014-08-05 12:00:00,26.11,26.25,26.1,26.22,62200.0,24.8583,24.9916,24.8488,24.9631,62200.0
2014-08-05 12:30:00,26.2,26.29,26.06,26.28,78000.0,24.944,25.0297,24.8107,25.0202,78000.0
2014-08-05 13:00:00,26.3,26.43,26.16,26.38,42100.0,25.0392,25.163,24.9059,25.1154,42100.0
2014-08-05 13:30:00,26.39,26.43,26.09,26.16,30500.0,25.1249,25.163,24.8393,24.9059,30500.0
2014-08-05 14:00:00,26.17,26.26,25.82,26.26,68200.0,24.9155,25.0011,24.5822,25.0011,68200.0
2014-08-05 14:30:00,26.26,26.31,26.05,26.1,45200.0,25.0011,25.0487,24.8012,24.8488,45200.0
2014-08-05 15:00:00,26.1,26.19,25.99,26.07,64900.0,24.8488,24.9345,24.7441,24.8202,64900.0
2014-08-05 15:30:00,26.05,26.26,26.05,26.19,126600.0,24.8012,25.0011,24.8012,24.9345,126600.0
2014-08-06 09:30:00,26.02,26.73,25.6,26.68,61500.0,24.7726,25.4486,24.3728,25.401,61500.0
2014-08-06 10:00:00,26.63,26.72,26.35,26.72,26500.0,25.3534,25.4391,25.0868,25.4391,26500.0
2014-08-06 10:30:00,26.73,26.73,26.48,26.64,33400.0,25.4486,25.4486,25.2106,25.3629,33400.0
2014-08-06 11:00:00,26.62,26.66,26.37,26.44,58400.0,25.3439,25.382,25.1059,25.1725,58400.0
2014-08-06 11:30:00,26.42,26.65,26.42,26.64,33300.0,25.1535,25.3724,25.1535,25.3629,33300.0
2014-08-06 12:00:00,26.66,26.71,26.43,26.47,37800.0,25.382,25.4296,25.163,25.2011,37800.0
2014-08-06 12:30:00,26.47,26.55,26.41,26.49,20500.0,25.2011,25.2772,25.1439,25.2201,20500.0
2014-08-06 13:00:00,26.49,26.7,26.47,26.52,35800.0,25.2201,25.42,25.2011,25.2487,35800.0
2014-08-06 13:30:00,26.54,26.76,26.52,26.76,61100.0,25.2677,25.4772,25.2487,25.4772,61100.0
2014-08-06 14:00:00,26.74,26.76,26.6,26.68,23500.0,25.4581,25.4772,25.3248,25.401,23500.0
2014-08-06 14:30:00,26.65,26.65,26.52,26.56,48800.0,25.3724,25.3724,25.2487,25.2868,48800.0
2014-08-06 15:00:00,26.56,26.62,26.5,26.53,60400.0,25.2868,25.3439,25.2296,25.2582,60400.0
2014-08-06 15:30:00,26.52,26.52,26.37,26.46,94600.0,25.2487,25.2487,25.1059,25.1916,94600.0
2014-08-07 09:30:00,26.63,28.03,26.02,26.78,300800.0,25.3534,26.6863,24.7726,25.4962,300800.0
2014-08-07 10:00:00,26.8,26.92,26.32,26.35,105600.0,25.5153,25.6295,25.0583,25.0868,105600.0
2014-08-07 10:30:00,26.31,26.5,26.01,26.26,77500.0,25.0487,25.2296,24.7631,25.0011,77500.0
2014-08-07 11:00:00,26.27,26.53,26.01,26.14,88100.0,25.0107,25.2582,24.7631,24.8869,88100.0
2014-08-07 11:30:00,26.14,26.48,26.13,26.29,53600.0,24.8869,25.2106,24.8774,25.0297,53600.0
2014-08-07 12:00:00,26.25,26.7,26.14,26.31,60500.0,24.9916,25.42,24.8869,25.0487,60500.0
2014-08-07 12:30:00,26.3,26.37,26.21,26.21,23100.0,25.0392,25.1059,24.9535,24.9535,23100.0
2014-08-07 13:00:00,26.21,26.51,26.08,26.23,40800.0,24.9535,25.2392,24.8298,24.9726,40800.0
2014-08-07 13:30:00,26.22,26.37,26.08,26.28,22100.0,24.9631,25.1059,24.8298,25.0202,22100.0
2014-08-07 14:00:00,26.27,26.28,26.0,26.1,36100.0,25.0107,25.0202,24.7536,24.8488,36100.0
2014-08-07 14:30:00,26.11,26.11,25.95,25.96,38000.0,24.8583,24.8583,24.706,24.7155,38000.0
2014-08-07 15:00:00,25.95,25.97,25.66,25.89,84400.0,24.706,24.725,24.4299,24.6489,84400.0
2014-08-07 15:30:00,25.92,26.01,25.82,25.89,127200.0,24.6774,24.7631,24.5822,24.6489,127200.0
2014-08-08 09:30:00,26.0,26.16,25.79,25.94,47800.0,24.7536,24.9059,24.5537,24.6965,47800.0
2014-08-08 10:00:00,25.95,26.16,25.78,25.85,45300.0,24.706,24.9059,24.5441,24.6108,45300.0
2014-08-08 10:30:00,25.84,26.17,25.79,25.93,84100.0,24.6013,24.9155,24.5537,24.687,84100.0
2014-08-08 11:00:00,25.95,26.0,25.82,25.88,58000.0,24.706,24.7536,24.5822,24.6394,58000.0
2014-08-08 11:30:00,25.9,25.98,25.76,25.77,54700.0,24.6584,24.7346,24.5251,24.5346,54700.0
2014-08-08 12:00:00,25.78,25.83,25.6,25.63,74300.0,24.5441,24.5918,24.3728,24.4013,74300.0
2014-08-08 12:30:00,25.62,25.98,25.6,25.98,54100.0,24.3918,24.7346,24.3728,24.7346,54100.0
2014-08-08 13:00:00,25.99,26.26,25.93,26.24,74400.0,24.7441,25.0011,24.687,24.9821,74400.0
2014-08-08 13:30:00,26.25,26.63,26.23,26.47,91900.0,24.9916,25.3534,24.9726,25.2011,91900.0
2014-08-08 14:00:00,26.49,26.69,26.37,26.64,63300.0,25.2201,25.4105,25.1059,25.3629,63300.0
2014-08-08 14:30:00,26.63,26.66,26.44,26.5,60700.0,25.3534,25.382,25.1725,25.2296,60700.0
2014-08-08 15:00:00,26.52,26.55,26.38,26.55,58400.0,25.2487,25.2772,25.1154,25.2772,58400.0
2014-08-08 15:30:00,26.54,26.58,26.48,26.51,124000.0,25.2677,25.3058,25.2106,25.2392,124000.0
2014-08-11 09:30:00,26.74,26.8,26.22,26.65,58500.0,25.4581,25.5153,24.9631,25.3724,58500.0
2014-08-11 10:00:00,26.68,26.94,26.64,26.93,43500.0,25.401,25.6485,25.3629,25.639,43500.0
2014-08-11 10:30:00,26.91,27.04,26.88,27.02,25400.0,25.62,25.7437,25.5914,25.7247,25400.0
2014-08-11 11:00:00,27.01,27.17,26.91,27.01,48400.0,25.7152,25.8675,25.62,25.7152,48400.0
2014-08-11 11:30:00,27.01,27.1,26.96,27.01,59300.0,25.7152,25.8009,25.6676,25.7152,59300.0
2014-08-11 12:00:00,27.02,27.09,26.97,27.04,26500.0,25.7247,25.7913,25.6771,25.7437,26500.0
2014-08-11 12:30:00,27.04,27.1,26.86,26.87,26200.0,25.7437,25.8009,25.5724,25.5819,26200.0
2014-08-11 13:00:00,26.88,27.14,26.87,26.99,32900.0,25.5914,25.839,25.5819,25.6961,32900.0
2014-08-11 13:30:00,26.99,27.07,26.96,27.07,56600.0,25.6961,25.7723,25.6676,25.7723,56600.0
2014-08-11 14:00:00,27.04,27.1,26.98,27.05,62000.0,25.7437,25.8009,25.6866,25.7533,62000.0
2014-08-11 14:30:00,27.04,27.05,26.93,27.0,30500.0,25.7437,25.7533,25.639,25.7057,30500.0
2014-08-11 15:00:00,27.0,27.07,26.95,26.96,53000.0,25.7057,25.7723,25.6581,25.6676,53000.0
2014-08-11 15:30:00,26.96,26.96,26.86,26.92,134200.0,25.6676,25.6676,25.5724,25.6295,134200.0
2014-08-12 09:30:00,26.68,26.76,26.43,26.47,86500.0,25.401,25.4772,25.163,25.2011,86500.0
2014-08-12 10:00:00,26.5,26.5,25.97,26.02,59400.0,25.2296,25.2296,24.725,24.7726,59400.0
2014-08-12 10:30:00,26.02,26.02,25.82,25.82,49900.0,24.7726,24.7726,24.5822,24.5822,49900.0
2014-08-12 11:00:00,25.8,25.82,25.6,25.72,68000.0,24.5632,24.5822,24.3728,24.487,68000.0
2014-08-12 11:30:00,25.72,25.85,25.67,25.68,32200.0,24.487,24.6108,24.4394,24.4489,32200.0
2014-08-12 12:00:00,25.68,25.7,25.6,25.63,36400.0,24.4489,24.468,24.3728,24.4013,36400.0
2014-08-12 12:30:00,25.64,25.85,25.64,25.71,53700.0,24.4109,24.6108,24.4109,24.4775,53700.0
2014-08-12 13:00:00,25.71,25.71,25.6,25.64,36000.0,24.4775,24.4775,24.3728,24.4109,36000.0
2014-08-12 13:30:00,25.64,25.64,25.53,25.55,52400.0,24.4109,24.4109,24.3061,24.3252,52400.0
2014-08-12 14:00:00,25.55,25.59,25.04,25.08,120800.0,24.3252,24.3633,23.8396,23.8777,120800.0
2014-08-12 14:30:00,25.07,25.12,24.87,24.94,133400.0,23.8682,23.9158,23.6778,23.7444,133400.0
2014-08-12 15:00:00,24.95,25.03,24.75,24.81,131500.0,23.7539,23.8301,23.5635,23.6206,131500.0
2014-08-12 15:30:00,24.81,25.18,24.77,25.15,262100.0,23.6206,23.9729,23.5826,23.9443,262100.0
2014-08-13 09:30:00,25.44,25.99,25.37,25.57,107100.0,24.2204,24.7441,24.1538,24.3442,107100.0
2014-08-13 10:00:00,25.55,25.67,25.2,25.21,58300.0,24.3252,24.4394,23.992,24.0015,58300.0
2014-08-13 10:30:00,25.22,25.38,25.09,25.35,72000.0,24.011,24.1633,23.8872,24.1348,72000.0
2014-08-13 11:00:00,25.36,25.43,25.25,25.3,28700.0,24.1443,24.2109,24.0396,24.0872,28700.0
2014-08-13 11:30:00,25.34,25.4,25.26,25.34,32500.0,24.1252,24.1824,24.0491,24.1252,32500.0
2014-08-13 12:00:00,25.33,25.35,25.15,25.15,21800.0,24.1157,24.1348,23.9443,23.9443,21800.0
2014-08-13 12:30:00,25.18,25.51,25.16,25.46,28100.0,23.9729,24.2871,23.9539,24.2395,28100.0
2014-08-13 13:00:00,25.44,25.59,25.44,25.49,17300.0,24.2204,24.3633,24.2204,24.2681,17300.0
2014-08-13 13:30:00,25.48,25.64,25.48,25.64,34700.0,24.2585,24.4109,24.2585,24.4109,34700.0
2014-08-13 14:00:00,25.64,25.67,25.5,25.57,55100.0,24.4109,24.4394,24.2776,24.3442,55100.0
2014-08-13 14:30:00,25.54,25.56,25.43,25.43,32100.0,24.3157,24.3347,24.2109,24.2109,32100.0
2014-08-13 15:00:00,25.44,25.49,25.39,25.49,37700.0,24.2204,24.2681,24.1728,24.2681,37700.0
2014-08-13 15:30:00,25.49,25.62,25.49,25.55,97900.0,24.2681,24.3918,24.2681,24.3252,97900.0
2014-08-14 09:30:00,25.58,25.76,25.1,25.35,68100.0,24.3537,24.5251,23.8967,24.1348,68100.0
2014-08-14 10:00:00,25.35,25.36,25.21,25.31,33800.0,24.1348,24.1443,24.0015,24.0967,33800.0
2014-08-14 10:30:00,25.32,25.68,25.32,25.59,21000.0,24.1062,24.4489,24.1062,24.3633,21000.0
2014-08-14 11:00:00,25.61,25.87,25.61,25.8,33800.0,24.3823,24.6298,24.3823,24.5632,33800.0
2014-08-14 11:30:00,25.79,25.79,25.55,25.64,42600.0,24.5537,24.5537,24.3252,24.4109,42600.0
2014-08-14 12:00:00,25.62,25.64,25.51,25.56,38900.0,24.3918,24.4109,24.2871,24.3347,38900.0
2014-08-14 12:30:00,25.55,25.56,25.43,25.43,24500.0,24.3252,24.3347,24.2109,24.2109,24500.0
2014-08-14 13:00:00,25.45,25.45,25.23,25.23,37500.0,24.23,24.23,24.0205,24.0205,37500.0
2014-08-14 13:30:00,25.19,25.26,25.05,25.15,21900.0,23.9824,24.0491,23.8491,23.9443,21900.0
2014-08-14 14:00:00,25.15,25.15,25.02,25.04,22200.0,23.9443,23.9443,23.8206,23.8396,22200.0
2014-08-14 14:30:00,25.04,25.12,25.02,25.02,27500.0,23.8396,23.9158,23.8206,23.8206,27500.0
2014-08-14 15:00:00,25.06,25.2,25.05,25.11,34600.0,23.8587,23.992,23.8491,23.9063,34600.0
2014-08-14 15:30:00,25.11,25.13,25.04,25.12,100700.0,23.9063,23.9253,23.8396,23.9158,100700.0
2014-08-15 09:30:00,25.66,25.79,25.14,25.33,86200.0,24.4299,24.5537,23.9348,24.1157,86200.0
2014-08-15 10:00:00,25.35,25.73,25.31,25.39,52900.0,24.1348,24.4965,24.0967,24.1728,52900.0
2014-08-15 10:30:00,25.38,25.43,25.12,25.26,42900.0,24.1633,24.2109,23.9158,24.0491,42900.0
2014-08-15 11:00:00,25.25,25.44,25.12,25.42,19800.0,24.0396,24.2204,23.9158,24.2014,19800.0
2014-08-15 11:30:00,25.38,25.44,25.15,25.24,26200.0,24.1633,24.2204,23.9443,24.03,26200.0
2014-08-15 12:00:00,25.24,25.44,25.14,25.44,21200.0,24.03,24.2204,23.9348,24.2204,21200.0
2014-08-15 12:30:00,25.45,25.6,25.37,25.56,27600.0,24.23,24.3728,24.1538,24.3347,27600.0
2014-08-15 13:00:00,25.53,25.58,25.46,25.54,14100.0,24.3061,24.3537,24.2395,24.3157,14100.0
2014-08-15 13:30:00,25.55,25.56,25.44,25.47,16600.0,24.3252,24.3347,24.2204,24.249,16600.0
2014-08-15 14:00:00,25.48,25.67,25.44,25.67,20400.0,24.2585,24.4394,24.2204,24.4394,20400.0
2014-08-15 14:30:00,25.67,25.76,25.63,25.67,30800.0,24.4394,24.5251,24.4013,24.4394,30800.0
2014-08-15 15:00:00,25.7,25.74,25.66,25.71,31300.0,24.468,24.5061,24.4299,24.4775,31300.0
2014-08-15 15:30:00,25.7,25.77,25.67,25.73,88300.0,24.468,24.5346,24.4394,24.4965,88300.0
2014-08-18 09:30:00,25.99,26.45,25.86,26.03,121300.0,24.7441,25.182,24.6203,24.7822,121300.0
2014-08-18 10:00:00,26.03,26.08,25.79,25.84,41600.0,24.7822,24.8298,24.5537,24.6013,41600.0
2014-08-18 10:30:00,25.8,25.87,25.74,25.75,43400.0,24.5632,24.6298,24.5061,24.5156,43400.0
2014-08-18 11:00:00,25.76,26.0,25.75,25.96,49100.0,24.5251,24.7536,24.5156,24.7155,49100.0
2014-08-18 11:30:00,25.94,26.14,25.91,26.11,36500.0,24.6965,24.8869,24.6679,24.8583,36500.0
2014-08-18 12:00:00,26.12,26.25,26.12,26.22,28000.0,24.8678,24.9916,24.8678,24.9631,28000.0
2014-08-18 12:30:00,26.22,26.24,26.12,26.12,46300.0,24.9631,24.9821,24.8678,24.8678,46300.0
2014-08-18 13:00:00,26.13,26.26,26.09,26.25,32200.0,24.8774,25.0011,24.8393,24.9916,32200.0
2014-08-18 13:30:00,26.25,26.26,26.12,26.16,26000.0,24.9916,25.0011,24.8678,24.9059,26000.0
2014-08-18 14:00:00,26.15,26.15,26.06,26.12,42500.0,24.8964,24.8964,24.8107,24.8678,42500.0
2014-08-18 14:30:00,26.12,26.16,26.07,26.09,50800.0,24.8678,24.9059,24.8202,24.8393,50800.0
2014-08-18 15:00:00,26.09,26.15,26.08,26.13,26900.0,24.8393,24.8964,24.8298,24.8774,26900.0
2014-08-18 15:30:00,26.13,26.21,26.08,26.21,99800.0,24.8774,24.9535,24.8298,24.9535,99800.0
2014-08-19 09:30:00,26.33,26.35,25.95,26.33,60000.0,25.0678,25.0868,24.706,25.0678,60000.0
2014-08-19 10:00:00,26.33,26.62,26.31,26.6,35100.0,25.0678,25.3439,25.0487,25.3248,35100.0
2014-08-19 10:30:00,26.61,26.78,26.54,26.72,34100.0,25.3344,25.4962,25.2677,25.4391,34100.0
2014-08-19 11:00:00,26.7,26.7,26.42,26.53,21000.0,25.42,25.42,25.1535,25.2582,21000.0
2014-08-19 11:30:00,26.55,26.63,26.5,26.5,17300.0,25.2772,25.3534,25.2296,25.2296,17300.0
2014-08-19 12:00:00,26.5,26.62,26.39,26.58,45700.0,25.2296,25.3439,25.1249,25.3058,45700.0
2014-08-19 12:30:00,26.59,26.68,26.5,26.6,24900.0,25.3153,25.401,25.2296,25.3248,24900.0
2014-08-19 13:00:00,26.62,26.72,26.56,26.67,73000.0,25.3439,25.4391,25.2868,25.3915,73000.0
2014-08-19 13:30:00,26.67,26.67,26.26,26.37,48200.0,25.3915,25.3915,25.0011,25.1059,48200.0
2014-08-19 14:00:00,26.37,26.41,26.26,26.34,27100.0,25.1059,25.1439,25.0011,25.0773,27100.0
2014-08-19 14:30:00,26.34,26.34,26.25,26.28,20300.0,25.0773,25.0773,24.9916,25.0202,20300.0
2014-08-19 15:00:00,26.28,26.29,26.05,26.22,36500.0,25.0202,25.0297,24.8012,24.9631,36500.0
2014-08-19 15:30:00,26.22,26.22,26.07,26.13,68300.0,24.9631,24.9631,24.8202,24.8774,68300.0
2014-08-20 09:30:00,26.13,26.13,25.7,25.88,37900.0,24.8774,24.8774,24.468,24.6394,37900.0
2014-08-20 10:00:00,25.88,26.2,25.79,26.2,41500.0,24.6394,24.944,24.5537,24.944,41500.0
2014-08-20 10:30:00,26.18,26.27,25.98,26.05,18700.0,24.925,25.0107,24.7346,24.8012,18700.0
2014-08-20 11:00:00,26.06,26.11,26.02,26.02,6800.0,24.8107,24.8583,24.7726,24.7726,6800.0
2014-08-20 11:30:00,26.04,26.06,25.96,26.04,13700.0,24.7917,24.8107,24.7155,24.7917,13700.0
2014-08-20 12:00:00,26.01,26.03,25.83,25.88,11600.0,24.7631,24.7822,24.5918,24.6394,11600.0
2014-08-20 12:30:00,25.88,25.91,25.8,25.84,11900.0,24.6394,24.6679,24.5632,24.6013,11900.0
2014-08-20 13:00:00,25.85,25.85,25.78,25.79,18300.0,24.6108,24.6108,24.5441,24.5537,18300.0
2014-08-20 13:30:00,25.8,25.81,25.7,25.75,32800.0,24.5632,24.5727,24.468,24.5156,32800.0
2014-08-20 14:00:00,25.74,25.97,25.7,25.9,35100.0,24.5061,24.725,24.468,24.6584,35100.0
2014-08-20 14:30:00,25.9,25.99,25.87,25.96,28700.0,24.6584,24.7441,24.6298,24.7155,28700.0
2014-08-20 15:00:00,25.96,26.01,25.94,25.98,30300.0,24.7155,24.7631,24.6965,24.7346,30300.0
2014-08-20 15:30:00,25.97,26.04,25.95,25.97,59000.0,24.725,24.7917,24.706,24.725,59000.0
2014-08-21 09:30:00,25.97,26.25,25.75,25.75,46500.0,24.725,24.9916,24.5156,24.5156,46500.0
2014-08-21 10:00:00,25.79,25.93,25.63,25.93,49300.0,24.5537,24.687,24.4013,24.687,49300.0
2014-08-21 10:30:00,25.92,25.96,25.64,25.65,25400.0,24.6774,24.7155,24.4109,24.4204,25400.0
2014-08-21 11:00:00,25.67,25.71,25.44,25.45,35700.0,24.4394,24.4775,24.2204,24.23,35700.0
2014-08-21 11:30:00,25.49,25.58,25.47,25.54,27300.0,24.2681,24.3537,24.249,24.3157,27300.0
2014-08-21 12:00:00,25.52,25.76,25.52,25.76,13600.0,24.2966,24.5251,24.2966,24.5251,13600.0
2014-08-21 12:30:00,25.76,25.85,25.71,25.81,14600.0,24.5251,24.6108,24.4775,24.5727,14600.0
2014-08-21 13:00:00,25.83,25.99,25.83,25.99,18700.0,24.5918,24.7441,24.5918,24.7441,18700.0
2014-08-21 13:30:00,25.98,26.18,25.98,26.17,24600.0,24.7346,24.925,24.7346,24.9155,24600.0
2014-08-21 14:00:00,26.18,26.18,26.06,26.1,16300.0,24.925,24.925,24.8107,24.8488,16300.0
2014-08-21 14:30:00,26.09,26.09,26.02,26.09,24900.0,24.8393,24.8393,24.7726,24.8393,24900.0
2014-08-21 15:00:00,26.08,26.1,26.01,26.04,45700.0,24.8298,24.8488,24.7631,24.7917,45700.0
2014-08-21 15:30:00,26.06,26.16,26.06,26.13,142200.0,24.8107,24.9059,24.8107,24.8774,142200.0
2014-08-22 09:30:00,26.05,26.09,25.82,25.96,23900.0,24.8012,24.8393,24.5822,24.7155,23900.0
2014-08-22 10:00:00,26.0,26.09,25.9,25.94,40600.0,24.7536,24.8393,24.6584,24.6965,40600.0
2014-08-22 10:30:00,25.93,25.96,25.46,25.56,57600.0,24.687,24.7155,24.2395,24.3347,57600.0
2014-08-22 11:00:00,25.53,25.84,25.45,25.83,29700.0,24.3061,24.6013,24.23,24.5918,29700.0
2014-08-22 11:30:00,25.84,25.99,25.77,25.86,18900.0,24.6013,24.7441,24.5346,24.6203,18900.0
2014-08-22 12:00:00,25.92,26.01,25.84,25.95,17400.0,24.6774,24.7631,24.6013,24.706,17400.0
2014-08-22 12:30:00,25.96,26.06,25.92,25.99,7800.0,24.7155,24.8107,24.6774,24.7441,7800.0
2014-08-22 13:00:00,26.02,26.03,25.93,25.98,12000.0,24.7726,24.7822,24.687,24.7346,12000.0
2014-08-22 13:30:00,26.0,26.02,25.93,26.01,17300.0,24.7536,24.7726,24.687,24.7631,17300.0
2014-08-22 14:00:00,26.0,26.06,25.99,26.01,20100.0,24.7536,24.8107,24.7441,24.7631,20100.0
2014-08-22 14:30:00,26.0,26.09,25.97,26.01,34900.0,24.7536,24.8393,24.725,24.7631,34900.0
2014-08-22 15:00:00,26.02,26.04,25.92,25.92,33300.0,24.7726,24.7917,24.6774,24.6774,33300.0
2014-08-22 15:30:00,25.92,26.01,25.88,25.88,73000.0,24.6774,24.7631,24.6394,24.6394,73000.0
2014-08-25 09:30:00,25.95,26.04,25.83,25.97,23200.0,24.706,24.7917,24.5918,24.725,23200.0
2014-08-25 10:00:00,26.01,26.02,25.87,25.93,30600.0,24.7631,24.7726,24.6298,24.687,30600.0
2014-08-25 10:30:00,25.93,26.05,25.92,25.94,24000.0,24.687,24.8012,24.6774,24.6965,24000.0
2014-08-25 11:00:00,25.93,25.98,25.89,25.94,26000.0,24.687,24.7346,24.6489,24.6965,26000.0
2014-08-25 11:30:00,25.96,26.02,25.95,25.96,27100.0,24.7155,24.7726,24.706,24.7155,27100.0
2014-08-25 12:00:00,25.97,26.0,25.84,25.85,21500.0,24.725,24.7536,24.6013,24.6108,21500.0
2014-08-25 12:30:00,25.85,25.95,25.83,25.94,13900.0,24.6108,24.706,24.5918,24.6965,13900.0
2014-08-25 13:00:00,25.94,26.03,25.9,26.0,26700.0,24.6965,24.7822,24.6584,24.7536,26700.0
2014-08-25 13:30:00,25.99,26.04,25.98,26.04,29200.0,24.7441,24.7917,24.7346,24.7917,29200.0
2014-08-25 14:00:00,26.05,26.19,26.05,26.17,24500.0,24.8012,24.9345,24.8012,24.9155,24500.0
2014-08-25 14:30:00,26.17,26.22,26.16,26.2,19700.0,24.9155,24.9631,24.9059,24.944,19700.0
2014-08-25 15:00:00,26.2,26.24,26.13,26.23,40900.0,24.944,24.9821,24.8774,24.9726,40900.0
2014-08-25 15:30:00,26.22,26.24,26.14,26.15,54100.0,24.9631,24.9821,24.8869,24.8964,54100.0
2014-08-26 09:30:00,26.27,26.45,26.0,26.42,65500.0,25.0107,25.182,24.7536,25.1535,65500.0
2014-08-26 10:00:00,26.42,26.49,26.1,26.33,65200.0,25.1535,25.2201,24.8488,25.0678,65200.0
2014-08-26 10:30:00,26.35,26.67,26.35,26.67,69900.0,25.0868,25.3915,25.0868,25.3915,69900.0
2014-08-26 11:00:00,26.67,26.73,26.54,26.7,29900.0,25.3915,25.4486,25.2677,25.42,29900.0
2014-08-26 11:30:00,26.7,26.91,26.67,26.81,47300.0,25.42,25.62,25.3915,25.5248,47300.0
2014-08-26 12:00:00,26.8,26.84,26.69,26.69,43300.0,25.5153,25.5533,25.4105,25.4105,43300.0
2014-08-26 12:30:00,26.7,26.74,26.56,26.56,17100.0,25.42,25.4581,25.2868,25.2868,17100.0
2014-08-26 13:00:00,26.57,26.65,26.52,26.63,15500.0,25.2963,25.3724,25.2487,25.3534,15500.0
2014-08-26 13:30:00,26.59,26.61,26.56,26.61,21400.0,25.3153,25.3344,25.2868,25.3344,21400.0
2014-08-26 14:00:00,26.66,26.69,26.58,26.58,17500.0,25.382,25.4105,25.3058,25.3058,17500.0
2014-08-26 14:30:00,26.57,26.6,26.54,26.58,13100.0,25.2963,25.3248,25.2677,25.3058,13100.0
2014-08-26 15:00:00,26.58,26.59,26.43,26.45,27300.0,25.3058,25.3153,25.163,25.182,27300.0
2014-08-26 15:30:00,26.45,26.48,26.33,26.34,84800.0,25.182,25.2106,25.0678,25.0773,84800.0
2014-08-27 09:30:00,26.45,26.57,26.12,26.45,32500.0,25.182,25.2963,24.8678,25.182,32500.0
2014-08-27 10:00:00,26.45,26.57,26.38,26.43,24800.0,25.182,25.2963,25.1154,25.163,24800.0
2014-08-27 10:30:00,26.45,26.71,26.45,26.64,20300.0,25.182,25.4296,25.182,25.3629,20300.0
2014-08-27 11:00:00,26.64,26.78,26.51,26.51,59200.0,25.3629,25.4962,25.2392,25.2392,59200.0
2014-08-27 11:30:00,26.53,26.73,26.48,26.6,89700.0,25.2582,25.4486,25.2106,25.3248,89700.0
2014-08-27 12:00:00,26.61,26.67,26.57,26.62,24200.0,25.3344,25.3915,25.2963,25.3439,24200.0
2014-08-27 12:30:00,26.61,26.66,26.59,26.66,11700.0,25.3344,25.382,25.3153,25.382,11700.0
2014-08-27 13:00:00,26.63,26.67,26.6,26.62,13000.0,25.3534,25.3915,25.3248,25.3439,13000.0
2014-08-27 13:30:00,26.63,26.63,26.54,26.56,8800.0,25.3534,25.3534,25.2677,25.2868,8800.0
2014-08-27 14:00:00,26.56,26.57,26.43,26.46,10400.0,25.2868,25.2963,25.163,25.1916,10400.0
2014-08-27 14:30:00,26.45,26.46,26.36,26.36,15200.0,25.182,25.1916,25.0963,25.0963,15200.0
2014-08-27 15:00:00,26.33,26.4,26.28,26.4,13900.0,25.0678,25.1344,25.0202,25.1344,13900.0
2014-08-27 15:30:00,26.4,26.45,26.36,26.43,36600.0,25.1344,25.182,25.0963,25.163,36600.0
2014-08-28 09:30:00,26.38,26.75,26.24,26.59,60500.0,25.1154,25.4676,24.9821,25.3153,60500.0
2014-08-28 10:00:00,26.6,26.68,26.54,26.59,32100.0,25.3248,25.401,25.2677,25.3153,32100.0
2014-08-28 10:30:00,26.57,26.6,26.39,26.51,31600.0,25.2963,25.3248,25.1249,25.2392,31600.0
2014-08-28 11:00:00,26.55,26.71,26.47,26.59,57800.0,25.2772,25.4296,25.2011,25.3153,57800.0
2014-08-28 11:30:00,26.59,26.7,26.55,26.63,80100.0,25.3153,25.42,25.2772,25.3534,80100.0
2014-08-28 12:00:00,26.62,26.7,26.58,26.65,63400.0,25.3439,25.42,25.3058,25.3724,63400.0
2014-08-28 12:30:00,26.64,26.7,26.64,26.7,13500.0,25.3629,25.42,25.3629,25.42,13500.0
2014-08-28 13:00:00,26.7,26.71,26.64,26.67,46200.0,25.42,25.4296,25.3629,25.3915,46200.0
2014-08-28 13:30:00,26.68,26.75,26.67,26.71,26900.0,25.401,25.4676,25.3915,25.4296,26900.0
2014-08-28 14:00:00,26.7,26.72,26.63,26.66,13200.0,25.42,25.4391,25.3534,25.382,13200.0
2014-08-28 14:30:00,26.68,26.69,26.54,26.55,49500.0,25.401,25.4105,25.2677,25.2772,49500.0
2014-08-28 15:00:00,26.55,26.74,26.55,26.74,44000.0,25.2772,25.4581,25.2772,25.4581,44000.0
2014-08-28 15:30:00,26.74,26.75,26.57,26.63,88300.0,25.4581,25.4676,25.2963,25.3534,88300.0
2014-08-29 09:30:00,26.81,26.92,26.53,26.66,42600.0,25.5248,25.6295,25.2582,25.382,42600.0
2014-08-29 10:00:00,26.63,26.76,26.52,26.72,14900.0,25.3534,25.4772,25.2487,25.4391,14900.0
2014-08-29 10:30:00,26.69,26.8,26.66,26.79,10900.0,25.4105,25.5153,25.382,25.5057,10900.0
2014-08-29 11:00:00,26.77,26.8,26.73,26.79,12000.0,25.4867,25.5153,25.4486,25.5057,12000.0
2014-08-29 11:30:00,26.76,26.87,26.76,26.85,22700.0,25.4772,25.5819,25.4772,25.5629,22700.0
2014-08-29 12:00:00,26.86,26.87,26.76,26.78,6700.0,25.5724,25.5819,25.4772,25.4962,6700.0
2014-08-29 12:30:00,26.79,26.79,26.69,26.71,14100.0,25.5057,25.5057,25.4105,25.4296,14100.0
2014-08-29 13:00:00,26.71,26.88,26.67,26.87,30400.0,25.4296,25.5914,25.3915,25.5819,30400.0
2014-08-29 13:30:00,26.85,27.07,26.85,27.02,42100.0,25.5629,25.7723,25.5629,25.7247,42100.0
2014-08-29 14:00:00,27.02,27.28,27.0,27.23,45100.0,25.7247,25.9722,25.7057,25.9246,45100.0
2014-08-29 14:30:00,27.24,27.32,27.12,27.16,39500.0,25.9342,26.0103,25.8199,25.858,39500.0
2014-08-29 15:00:00,27.18,27.37,27.15,27.32,44800.0,25.877,26.0579,25.8485,26.0103,44800.0
2014-08-29 15:30:00,27.32,27.4,27.3,27.36,111700.0,26.0103,26.0865,25.9913,26.0484,111700.0
2014-09-02 09:30:00,27.45,27.49,26.9,27.12,75500.0,26.1341,26.1722,25.6105,25.8199,75500.0
2014-09-02 10:00:00,27.13,27.36,27.03,27.35,63000.0,25.8294,26.0484,25.7342,26.0389,63000.0
2014-09-02 10:30:00,27.35,27.63,27.34,27.57,45100.0,26.0389,26.3055,26.0294,26.2483,45100.0
2014-09-02 11:00:00,27.58,27.58,27.45,27.49,163700.0,26.2579,26.2579,26.1341,26.1722,163700.0
2014-09-02 11:30:00,27.48,27.51,27.35,27.38,57900.0,26.1627,26.1912,26.0389,26.0674,57900.0
2014-09-02 12:00:00,27.36,27.5,27.35,27.41,58500.0,26.0484,26.1817,26.0389,26.096,58500.0
2014-09-02 12:30:00,27.4,27.4,27.31,27.37,45200.0,26.0865,26.0865,26.0008,26.0579,45200.0
2014-09-02 13:00:00,27.38,27.42,27.36,27.38,36100.0,26.0674,26.1055,26.0484,26.0674,36100.0
2014-09-02 13:30:00,27.37,27.37,27.25,27.29,45200.0,26.0579,26.0579,25.9437,25.9818,45200.0
2014-09-02 14:00:00,27.29,27.3,27.17,27.21,38400.0,25.9818,25.9913,25.8675,25.9056,38400.0
2014-09-02 14:30:00,27.22,27.26,27.16,27.25,52800.0,25.9151,25.9532,25.858,25.9437,52800.0
2014-09-02 15:00:00,27.24,27.52,27.24,27.33,84300.0,25.9342,26.2007,25.9342,26.0198,84300.0
2014-09-02 15:30:00,27.33,27.38,27.24,27.31,81700.0,26.0198,26.0674,25.9342,26.0008,81700.0
2014-09-03 09:30:00,27.52,27.6,27.05,27.14,45800.0,26.2007,26.2769,25.7533,25.839,45800.0
2014-09-03 10:00:00,27.14,27.21,26.98,27.0,22000.0,25.839,25.9056,25.6866,25.7057,22000.0
2014-09-03 10:30:00,26.98,27.12,26.98,27.07,15200.0,25.6866,25.8199,25.6866,25.7723,15200.0
2014-09-03 11:00:00,27.09,27.13,26.98,26.99,17500.0,25.7913,25.8294,25.6866,25.6961,17500.0
2014-09-03 11:30:00,27.0,27.08,26.86,26.86,22500.0,25.7057,25.7818,25.5724,25.5724,22500.0
2014-09-03 12:00:00,26.84,26.98,26.79,26.98,16800.0,25.5533,25.6866,25.5057,25.6866,16800.0
2014-09-03 12:30:00,26.97,27.05,26.95,27.05,5000.0,25.6771,25.7533,25.6581,25.7533,5000.0
2014-09-03 13:00:00,27.03,27.09,27.0,27.06,5600.0,25.7342,25.7913,25.7057,25.7628,5600.0
2014-09-03 13:30:00,27.07,27.08,26.98,27.03,15800.0,25.7723,25.7818,25.6866,25.7342,15800.0
2014-09-03 14:00:00,27.03,27.14,27.03,27.12,20300.0,25.7342,25.839,25.7342,25.8199,20300.0
2014-09-03 14:30:00,27.13,27.18,27.07,27.11,25200.0,25.8294,25.877,25.7723,25.8104,25200.0
2014-09-03 15:00:00,27.11,27.19,27.07,27.14,33400.0,25.8104,25.8866,25.7723,25.839,33400.0
2014-09-03 15:30:00,27.14,27.23,27.12,27.13,67700.0,25.839,25.9246,25.8199,25.8294,67700.0
2014-09-04 09:30:00,27.16,27.19,26.87,27.08,19700.0,25.858,25.8866,25.5819,25.7818,19700.0
2014-09-04 10:00:00,27.08,27.33,26.99,27.26,49800.0,25.7818,26.0198,25.6961,25.9532,49800.0
2014-09-04 10:30:00,27.24,27.53,27.19,27.46,48400.0,25.9342,26.2103,25.8866,26.1436,48400.0
2014-09-04 11:00:00,27.46,27.51,27.06,27.07,60800.0,26.1436,26.1912,25.7628,25.7723,60800.0
2014-09-04 11:30:00,27.08,27.08,26.81,26.83,52300.0,25.7818,25.7818,25.5248,25.5438,52300.0
2014-09-04 12:00:00,26.84,26.86,26.6,26.69,42900.0,25.5533,25.5724,25.3248,25.4105,42900.0
2014-09-04 12:30:00,26.7,26.7,26.57,26.66,26000.0,25.42,25.42,25.2963,25.382,26000.0
2014-09-04 13:00:00,26.68,26.73,26.64,26.66,22800.0,25.401,25.4486,25.3629,25.382,22800.0
2014-09-04 13:30:00,26.67,26.71,26.33,26.34,53300.0,25.3915,25.4296,25.0678,25.0773,53300.0
2014-09-04 14:00:00,26.34,26.41,26.18,26.23,99300.0,25.0773,25.1439,24.925,24.9726,99300.0
2014-09-04 14:30:00,26.22,26.25,25.85,25.85,56900.0,24.9631,24.9916,24.6108,24.6108,56900.0
2014-09-04 15:00:00,25.86,25.88,25.68,25.83,96100.0,24.6203,24.6394,24.4489,24.5918,96100.0
2014-09-04 15:30:00,25.84,25.95,25.79,25.95,114800.0,24.6013,24.706,24.5537,24.706,114800.0
2014-09-05 09:30:00,25.86,26.4,25.82,26.26,56900.0,24.6203,25.1344,24.5822,25.0011,56900.0
2014-09-05 10:00:00,26.24,26.36,25.96,25.99,56500.0,24.9821,25.0963,24.7155,24.7441,56500.0
2014-09-05 10:30:00,25.95,26.04,25.82,25.87,26400.0,24.706,24.7917,24.5822,24.6298,26400.0
2014-09-05 11:00:00,25.9,26.04,25.85,26.0,29000.0,24.6584,24.7917,24.6108,24.7536,29000.0
2014-09-05 11:30:00,26.0,26.17,26.0,26.12,18500.0,24.7536,24.9155,24.7536,24.8678,18500.0
2014-09-05 12:00:00,26.1,26.12,25.92,25.98,48800.0,24.8488,24.8678,24.6774,24.7346,48800.0
2014-09-05 12:30:00,25.99,26.22,25.99,26.11,19500.0,24.7441,24.9631,24.7441,24.8583,19500.0
2014-09-05 13:00:00,26.1,26.2,26.08,26.13,27600.0,24.8488,24.944,24.8298,24.8774,27600.0
2014-09-05 13:30:00,26.13,26.16,25.96,25.97,13000.0,24.8774,24.9059,24.7155,24.725,13000.0
2014-09-05 14:00:00,25.96,26.06,25.96,26.01,29700.0,24.7155,24.8107,24.7155,24.7631,29700.0
2014-09-05 14:30:00,26.02,26.07,26.02,26.07,9600.0,24.7726,24.8202,24.7726,24.8202,9600.0
2014-09-05 15:00:00,26.07,26.21,26.05,26.2,17900.0,24.8202,24.9535,24.8012,24.944,17900.0
2014-09-05 15:30:00,26.2,26.3,26.19,26.28,37300.0,24.944,25.0392,24.9345,25.0202,37300.0
2014-09-08 09:30:00,26.29,26.32,25.76,25.77,48300.0,25.0297,25.0583,24.5251,24.5346,48300.0
2014-09-08 10:00:00,25.77,25.87,25.38,25.51,52400.0,24.5346,24.6298,24.1633,24.2871,52400.0
2014-09-08 10:30:00,25.56,25.8,25.4,25.74,27300.0,24.3347,24.5632,24.1824,24.5061,27300.0
2014-09-08 11:00:00,25.76,25.76,25.55,25.65,36600.0,24.5251,24.5251,24.3252,24.4204,36600.0
2014-09-08 11:30:00,25.65,25.65,25.28,25.3,56300.0,24.4204,24.4204,24.0681,24.0872,56300.0
2014-09-08 12:00:00,25.29,25.31,25.16,25.22,48100.0,24.0776,24.0967,23.9539,24.011,48100.0
2014-09-08 12:30:00,25.23,25.36,25.22,25.25,25900.0,24.0205,24.1443,24.011,24.0396,25900.0
2014-09-08 13:00:00,25.26,25.26,24.73,24.8,108800.0,24.0491,24.0491,23.5445,23.6111,108800.0
2014-09-08 13:30:00,24.81,24.82,24.74,24.8,44300.0,23.6206,23.6302,23.554,23.6111,44300.0
2014-09-08 14:00:00,24.8,25.14,24.74,24.99,58400.0,23.6111,23.9348,23.554,23.792,58400.0
2014-09-08 14:30:00,25.01,25.12,24.93,25.08,27200.0,23.8111,23.9158,23.7349,23.8777,27200.0
2014-09-08 15:00:00,25.1,25.2,25.04,25.1,37900.0,23.8967,23.992,23.8396,23.8967,37900.0
2014-09-08 15:30:00,25.1,25.12,24.97,25.12,135900.0,23.8967,23.9158,23.773,23.9158,135900.0
2014-09-09 09:30:00,25.24,25.74,25.24,25.58,96200.0,24.03,24.5061,24.03,24.3537,96200.0
2014-09-09 10:00:00,25.55,25.6,25.25,25.38,36200.0,24.3252,24.3728,24.0396,24.1633,36200.0
2014-09-09 10:30:00,25.39,25.5,25.32,25.44,31400.0,24.1728,24.2776,24.1062,24.2204,31400.0
2014-09-09 11:00:00,25.43,25.6,25.4,25.57,31400.0,24.2109,24.3728,24.1824,24.3442,31400.0
2014-09-09 11:30:00,25.6,25.65,25.39,25.39,22500.0,24.3728,24.4204,24.1728,24.1728,22500.0
2014-09-09 12:00:00,25.39,25.39,25.07,25.19,35600.0,24.1728,24.1728,23.8682,23.9824,35600.0
2014-09-09 12:30:00,25.22,25.24,24.81,24.85,38600.0,24.011,24.03,23.6206,23.6587,38600.0
2014-09-09 13:00:00,24.84,24.85,24.65,24.67,73900.0,23.6492,23.6587,23.4683,23.4874,73900.0
2014-09-09 13:30:00,24.68,25.0,24.67,24.91,39100.0,23.4969,23.8015,23.4874,23.7159,39100.0
2014-09-09 14:00:00,24.88,24.88,24.72,24.74,37200.0,23.6873,23.6873,23.535,23.554,37200.0
2014-09-09 14:30:00,24.74,24.75,24.55,24.63,53300.0,23.554,23.5635,23.3731,23.4493,53300.0
2014-09-09 15:00:00,24.66,24.66,24.26,24.45,132700.0,23.4778,23.4778,23.097,23.2779,132700.0
2014-09-09 15:30:00,24.46,24.59,24.45,24.58,127500.0,23.2874,23.4112,23.2779,23.4017,127500.0
2014-09-10 09:30:00,24.65,24.65,23.7,24.28,136300.0,23.4683,23.4683,22.5639,23.1161,136300.0
2014-09-10 10:00:00,24.32,24.45,24.24,24.38,53200.0,23.1541,23.2779,23.078,23.2113,53200.0
2014-09-10 10:30:00,24.34,24.34,24.07,24.15,62600.0,23.1732,23.1732,22.9161,22.9923,62600.0
2014-09-10 11:00:00,24.15,24.33,23.95,24.33,63500.0,22.9923,23.1637,22.8019,23.1637,63500.0
2014-09-10 11:30:00,24.33,24.5,24.33,24.39,72600.0,23.1637,23.3255,23.1637,23.2208,72600.0
2014-09-10 12:00:00,24.39,24.55,24.32,24.42,32700.0,23.2208,23.3731,23.1541,23.2493,32700.0
2014-09-10 12:30:00,24.44,24.48,24.31,24.31,26800.0,23.2684,23.3065,23.1446,23.1446,26800.0
2014-09-10 13:00:00,24.31,24.65,24.31,24.53,32700.0,23.1446,23.4683,23.1446,23.3541,32700.0
2014-09-10 13:30:00,24.54,24.57,24.46,24.53,106800.0,23.3636,23.3922,23.2874,23.3541,106800.0
2014-09-10 14:00:00,24.53,24.54,24.35,24.35,51700.0,23.3541,23.3636,23.1827,23.1827,51700.0
2014-09-10 14:30:00,24.35,24.56,24.35,24.5,56600.0,23.1827,23.3826,23.1827,23.3255,56600.0
2014-09-10 15:00:00,24.5,24.64,24.47,24.54,59100.0,23.3255,23.4588,23.2969,23.3636,59100.0
2014-09-10 15:30:00,24.54,24.7,24.54,24.63,142100.0,23.3636,23.5159,23.3636,23.4493,142100.0
2014-09-11 09:30:00,24.23,24.77,23.85,24.4,173400.0,23.0685,23.5826,22.7067,23.2303,173400.0
2014-09-11 10:00:00,24.4,24.53,24.23,24.25,235400.0,23.2303,23.3541,23.0685,23.0875,235400.0
2014-09-11 10:30:00,24.24,24.26,24.0,24.23,146600.0,23.078,23.097,22.8495,23.0685,146600.0
2014-09-11 11:00:00,24.25,24.69,24.23,24.23,104900.0,23.0875,23.5064,23.0685,23.0685,104900.0
2014-09-11 11:30:00,24.25,24.36,24.1,24.15,125600.0,23.0875,23.1922,22.9447,22.9923,125600.0
2014-09-11 12:00:00,24.11,24.22,23.97,24.05,86600.0,22.9542,23.0589,22.8209,22.8971,86600.0
2014-09-11 12:30:00,24.05,24.09,23.74,23.89,110100.0,22.8971,22.9352,22.6019,22.7448,110100.0
2014-09-11 13:00:00,23.89,24.38,23.88,24.11,134500.0,22.7448,23.2113,22.7352,22.9542,134500.0
2014-09-11 13:30:00,24.12,24.14,23.84,23.84,76100.0,22.9637,22.9828,22.6971,22.6971,76100.0
2014-09-11 14:00:00,23.85,24.12,23.83,24.08,143600.0,22.7067,22.9637,22.6876,22.9256,143600.0
2014-09-11 14:30:00,24.09,24.42,24.09,24.26,314000.0,22.9352,23.2493,22.9352,23.097,314000.0
2014-09-11 15:00:00,24.26,24.6,24.26,24.55,110200.0,23.097,23.4207,23.097,23.3731,110200.0
2014-09-11 15:30:00,24.55,24.56,24.43,24.5,208000.0,23.3731,23.3826,23.2589,23.3255,208000.0
2014-09-12 09:30:00,24.45,24.55,24.17,24.33,38700.0,23.2779,23.3731,23.0113,23.1637,38700.0
2014-09-12 10:00:00,24.36,24.58,24.28,24.54,101900.0,23.1922,23.4017,23.1161,23.3636,101900.0
2014-09-12 10:30:00,24.51,24.66,24.43,24.66,73000.0,23.335,23.4778,23.2589,23.4778,73000.0
2014-09-12 11:00:00,24.64,24.85,24.64,24.76,69200.0,23.4588,23.6587,23.4588,23.573,69200.0
2014-09-12 11:30:00,24.75,24.95,24.68,24.7,61800.0,23.5635,23.7539,23.4969,23.5159,61800.0
2014-09-12 12:00:00,24.69,24.7,24.55,24.56,35800.0,23.5064,23.5159,23.3731,23.3826,35800.0
2014-09-12 12:30:00,24.56,24.56,24.39,24.54,18200.0,23.3826,23.3826,23.2208,23.3636,18200.0
2014-09-12 13:00:00,24.54,24.71,24.54,24.7,49100.0,23.3636,23.5254,23.3636,23.5159,49100.0
2014-09-12 13:30:00,24.72,24.88,24.72,24.86,84100.0,23.535,23.6873,23.535,23.6683,84100.0
2014-09-12 14:00:00,24.87,24.92,24.81,24.85,113500.0,23.6778,23.7254,23.6206,23.6587,113500.0
2014-09-12 14:30:00,24.86,24.94,24.53,24.53,57000.0,23.6683,23.7444,23.3541,23.3541,57000.0
2014-09-12 15:00:00,24.55,24.71,24.49,24.64,99900.0,23.3731,23.5254,23.316,23.4588,99900.0
2014-09-12 15:30:00,24.64,24.69,24.56,24.68,151600.0,23.4588,23.5064,23.3826,23.4969,151600.0
2014-09-15 09:30:00,24.68,24.89,24.4,24.74,75600.0,23.4969,23.6968,23.2303,23.554,75600.0
2014-09-15 10:00:00,24.71,25.19,24.61,25.19,44300.0,23.5254,23.9824,23.4302,23.9824,44300.0
2014-09-15 10:30:00,25.2,25.31,25.04,25.1,86100.0,23.992,24.0967,23.8396,23.8967,86100.0
2014-09-15 11:00:00,25.09,25.1,25.0,25.02,49900.0,23.8872,23.8967,23.8015,23.8206,49900.0
2014-09-15 11:30:00,25.03,25.09,25.01,25.04,28900.0,23.8301,23.8872,23.8111,23.8396,28900.0
2014-09-15 12:00:00,25.05,25.1,25.03,25.08,93500.0,23.8491,23.8967,23.8301,23.8777,93500.0
2014-09-15 12:30:00,25.08,25.27,25.05,25.25,29400.0,23.8777,24.0586,23.8491,24.0396,29400.0
2014-09-15 13:00:00,25.25,25.32,25.22,25.22,36300.0,24.0396,24.1062,24.011,24.011,36300.0
2014-09-15 13:30:00,25.2,25.24,25.02,25.05,29600.0,23.992,24.03,23.8206,23.8491,29600.0
2014-09-15 14:00:00,25.06,25.3,25.05,25.25,57400.0,23.8587,24.0872,23.8491,24.0396,57400.0
2014-09-15 14:30:00,25.24,25.3,25.14,25.22,90700.0,24.03,24.0872,23.9348,24.011,90700.0
2014-09-15 15:00:00,25.2,25.22,25.14,25.22,99400.0,23.992,24.011,23.9348,24.011,99400.0
2014-09-15 15:30:00,25.23,25.36,25.19,25.34,268400.0,24.0205,24.1443,23.9824,24.1252,268400.0
2014-09-16 09:30:00,25.43,26.28,25.42,26.21,131300.0,24.2109,25.0202,24.2014,24.9535,131300.0
2014-09-16 10:00:00,26.17,26.38,26.14,26.25,95400.0,24.9155,25.1154,24.8869,24.9916,95400.0
2014-09-16 10:30:00,26.24,26.3,26.01,26.07,120100.0,24.9821,25.0392,24.7631,24.8202,120100.0
2014-09-16 11:00:00,26.1,26.2,25.95,26.17,90000.0,24.8488,24.944,24.706,24.9155,90000.0
2014-09-16 11:30:00,26.21,26.67,26.11,26.58,168900.0,24.9535,25.3915,24.8583,25.3058,168900.0
2014-09-16 12:00:00,26.62,26.65,26.45,26.51,80700.0,25.3439,25.3724,25.182,25.2392,80700.0
2014-09-16 12:30:00,26.51,26.58,26.34,26.36,67500.0,25.2392,25.3058,25.0773,25.0963,67500.0
2014-09-16 13:00:00,26.39,26.43,26.29,26.32,63500.0,25.1249,25.163,25.0297,25.0583,63500.0
2014-09-16 13:30:00,26.33,26.4,26.31,26.37,34500.0,25.0678,25.1344,25.0487,25.1059,34500.0
2014-09-16 14:00:00,26.37,26.41,26.31,26.36,42200.0,25.1059,25.1439,25.0487,25.0963,42200.0
2014-09-16 14:30:00,26.37,26.44,26.3,26.34,40100.0,25.1059,25.1725,25.0392,25.0773,40100.0
2014-09-16 15:00:00,26.32,26.44,26.29,26.43,98200.0,25.0583,25.1725,25.0297,25.163,98200.0
2014-09-16 15:30:00,26.42,26.48,26.28,26.3,117800.0,25.1535,25.2106,25.0202,25.0392,117800.0
2014-09-17 09:30:00,26.42,26.78,26.24,26.64,77200.0,25.1535,25.4962,24.9821,25.3629,77200.0
2014-09-17 10:00:00,26.6,26.71,26.31,26.63,67500.0,25.3248,25.4296,25.0487,25.3534,67500.0
2014-09-17 10:30:00,26.63,26.64,26.28,26.44,56500.0,25.3534,25.3629,25.0202,25.1725,56500.0
2014-09-17 11:00:00,26.43,26.62,26.43,26.5,38900.0,25.163,25.3439,25.163,25.2296,38900.0
2014-09-17 11:30:00,26.49,26.56,26.38,26.38,51300.0,25.2201,25.2868,25.1154,25.1154,51300.0
2014-09-17 12:00:00,26.37,26.46,26.34,26.41,61800.0,25.1059,25.1916,25.0773,25.1439,61800.0
2014-09-17 12:30:00,26.4,26.75,26.39,26.74,47900.0,25.1344,25.4676,25.1249,25.4581,47900.0
2014-09-17 13:00:00,26.73,26.76,26.58,26.61,19700.0,25.4486,25.4772,25.3058,25.3344,19700.0
2014-09-17 13:30:00,26.62,26.85,26.6,26.75,33100.0,25.3439,25.5629,25.3248,25.4676,33100.0
2014-09-17 14:00:00,26.75,27.04,26.51,27.02,114400.0,25.4676,25.7437,25.2392,25.7247,114400.0
2014-09-17 14:30:00,27.0,27.04,26.92,27.01,95900.0,25.7057,25.7437,25.6295,25.7152,95900.0
2014-09-17 15:00:00,27.02,27.05,26.61,26.68,126900.0,25.7247,25.7533,25.3344,25.401,126900.0
2014-09-17 15:30:00,26.71,26.74,26.49,26.57,183200.0,25.4296,25.4581,25.2201,25.2963,183200.0
2014-09-18 09:30:00,26.84,27.32,26.64,27.24,139000.0,25.5533,26.0103,25.3629,25.9342,139000.0
2014-09-18 10:00:00,27.24,27.37,27.06,27.12,114800.0,25.9342,26.0579,25.7628,25.8199,114800.0
2014-09-18 10:30:00,27.13,27.38,27.05,27.05,64400.0,25.8294,26.0674,25.7533,25.7533,64400.0
2014-09-18 11:00:00,27.09,27.22,26.93,26.98,51800.0,25.7913,25.9151,25.639,25.6866,51800.0
2014-09-18 11:30:00,26.97,27.05,26.72,26.73,52900.0,25.6771,25.7533,25.4391,25.4486,52900.0
2014-09-18 12:00:00,26.74,26.74,26.31,26.46,71600.0,25.4581,25.4581,25.0487,25.1916,71600.0
2014-09-18 12:30:00,26.49,26.58,26.45,26.45,28200.0,25.2201,25.3058,25.182,25.182,28200.0
2014-09-18 13:00:00,26.47,26.54,26.43,26.43,29300.0,25.2011,25.2677,25.163,25.163,29300.0
2014-09-18 13:30:00,26.44,26.49,26.35,26.36,23600.0,25.1725,25.2201,25.0868,25.0963,23600.0
2014-09-18 14:00:00,26.39,26.46,26.1,26.19,51000.0,25.1249,25.1916,24.8488,24.9345,51000.0
2014-09-18 14:30:00,26.2,26.25,26.07,26.08,50300.0,24.944,24.9916,24.8202,24.8298,50300.0
2014-09-18 15:00:00,26.08,26.17,26.06,26.12,66500.0,24.8298,24.9155,24.8107,24.8678,66500.0
2014-09-18 15:30:00,26.12,26.35,26.12,26.34,145000.0,24.8678,25.0868,24.8678,25.0773,145000.0
2014-09-19 09:30:00,26.32,26.44,26.11,26.13,139300.0,25.0583,25.1725,24.8583,24.8774,139300.0
2014-09-19 10:00:00,26.11,26.37,25.9,25.96,53300.0,24.8583,25.1059,24.6584,24.7155,53300.0
2014-09-19 10:30:00,25.95,26.09,25.86,25.91,30600.0,24.706,24.8393,24.6203,24.6679,30600.0
2014-09-19 11:00:00,25.92,26.01,25.91,25.96,25700.0,24.6774,24.7631,24.6679,24.7155,25700.0
2014-09-19 11:30:00,25.94,26.15,25.92,26.03,30600.0,24.6965,24.8964,24.6774,24.7822,30600.0
2014-09-19 12:00:00,26.04,26.04,25.92,26.02,35700.0,24.7917,24.7917,24.6774,24.7726,35700.0
2014-09-19 12:30:00,26.03,26.27,26.0,26.2,42700.0,24.7822,25.0107,24.7536,24.944,42700.0
2014-09-19 13:00:00,26.21,26.29,26.1,26.28,36900.0,24.9535,25.0297,24.8488,25.0202,36900.0
2014-09-19 13:30:00,26.28,26.31,25.94,25.96,36000.0,25.0202,25.0487,24.6965,24.7155,36000.0
2014-09-19 14:00:00,25.98,26.13,25.96,26.13,21600.0,24.7346,24.8774,24.7155,24.8774,21600.0
2014-09-19 14:30:00,26.12,26.13,25.86,25.86,33800.0,24.8678,24.8774,24.6203,24.6203,33800.0
2014-09-19 15:00:00,25.86,25.93,25.8,25.83,72700.0,24.6203,24.687,24.5632,24.5918,72700.0
2014-09-19 15:30:00,25.83,26.07,25.72,25.97,325900.0,24.5918,24.8202,24.487,24.725,325900.0
2014-09-22 09:30:00,25.74,25.74,25.17,25.34,82500.0,24.5061,24.5061,23.9634,24.1252,82500.0
2014-09-22 10:00:00,25.34,25.37,24.97,25.05,146100.0,24.1252,24.1538,23.773,23.8491,146100.0
2014-09-22 10:30:00,25.04,25.23,25.0,25.03,150200.0,23.8396,24.0205,23.8015,23.8301,150200.0
2014-09-22 11:00:00,25.02,25.12,25.01,25.06,37900.0,23.8206,23.9158,23.8111,23.8587,37900.0
2014-09-22 11:30:00,25.05,25.05,24.67,24.69,59200.0,23.8491,23.8491,23.4874,23.5064,59200.0
2014-09-22 12:00:00,24.67,24.88,24.66,24.83,38300.0,23.4874,23.6873,23.4778,23.6397,38300.0
2014-09-22 12:30:00,24.81,25.23,24.81,25.19,39500.0,23.6206,24.0205,23.6206,23.9824,39500.0
2014-09-22 13:00:00,25.13,25.23,25.03,25.23,13100.0,23.9253,24.0205,23.8301,24.0205,13100.0
2014-09-22 13:30:00,25.21,25.22,25.09,25.13,23300.0,24.0015,24.011,23.8872,23.9253,23300.0
2014-09-22 14:00:00,25.09,25.1,24.84,24.89,31000.0,23.8872,23.8967,23.6492,23.6968,31000.0
2014-09-22 14:30:00,24.91,24.99,24.84,24.88,46700.0,23.7159,23.792,23.6492,23.6873,46700.0
2014-09-22 15:00:00,24.87,24.92,24.83,24.86,49900.0,23.6778,23.7254,23.6397,23.6683,49900.0
2014-09-22 15:30:00,24.87,24.88,24.74,24.87,102700.0,23.6778,23.6873,23.554,23.6778,102700.0
2014-09-23 09:30:00,24.69,25.19,24.69,25.12,73500.0,23.5064,23.9824,23.5064,23.9158,73500.0
2014-09-23 10:00:00,25.14,25.64,25.11,25.54,56800.0,23.9348,24.4109,23.9063,24.3157,56800.0
2014-09-23 10:30:00,25.52,25.68,25.43,25.57,91700.0,24.2966,24.4489,24.2109,24.3442,91700.0
2014-09-23 11:00:00,25.58,25.63,25.42,25.51,59600.0,24.3537,24.4013,24.2014,24.2871,59600.0
2014-09-23 11:30:00,25.51,25.61,25.48,25.48,15400.0,24.2871,24.3823,24.2585,24.2585,15400.0
2014-09-23 12:00:00,25.49,25.53,25.4,25.5,34900.0,24.2681,24.3061,24.1824,24.2776,34900.0
2014-09-23 12:30:00,25.51,25.53,25.34,25.41,71300.0,24.2871,24.3061,24.1252,24.1919,71300.0
2014-09-23 13:00:00,25.39,25.43,25.34,25.42,63400.0,24.1728,24.2109,24.1252,24.2014,63400.0
2014-09-23 13:30:00,25.42,25.48,25.24,25.35,81400.0,24.2014,24.2585,24.03,24.1348,81400.0
2014-09-23 14:00:00,25.37,25.4,25.2,25.27,42800.0,24.1538,24.1824,23.992,24.0586,42800.0
2014-09-23 14:30:00,25.26,25.26,24.94,24.98,56500.0,24.0491,24.0491,23.7444,23.7825,56500.0
2014-09-23 15:00:00,25.03,25.18,24.98,25.08,51400.0,23.8301,23.9729,23.7825,23.8777,51400.0
2014-09-23 15:30:00,25.09,25.1,25.0,25.0,100000.0,23.8872,23.8967,23.8015,23.8015,100000.0
2014-09-24 09:30:00,25.05,25.18,24.64,24.78,56700.0,23.8491,23.9729,23.4588,23.5921,56700.0
2014-09-24 10:00:00,24.78,24.97,24.66,24.95,48300.0,23.5921,23.773,23.4778,23.7539,48300.0
2014-09-24 10:30:00,24.95,25.16,24.94,24.94,29300.0,23.7539,23.9539,23.7444,23.7444,29300.0
2014-09-24 11:00:00,24.94,25.07,24.9,25.05,36700.0,23.7444,23.8682,23.7063,23.8491,36700.0
2014-09-24 11:30:00,25.05,25.23,25.05,25.19,30400.0,23.8491,24.0205,23.8491,23.9824,30400.0
2014-09-24 12:00:00,25.19,25.22,25.06,25.08,22000.0,23.9824,24.011,23.8587,23.8777,22000.0
2014-09-24 12:30:00,25.09,25.09,24.83,24.95,62100.0,23.8872,23.8872,23.6397,23.7539,62100.0
2014-09-24 13:00:00,24.95,25.04,24.89,25.04,16300.0,23.7539,23.8396,23.6968,23.8396,16300.0
2014-09-24 13:30:00,25.04,25.18,25.01,25.06,30000.0,23.8396,23.9729,23.8111,23.8587,30000.0
2014-09-24 14:00:00,25.06,25.49,25.06,25.48,44600.0,23.8587,24.2681,23.8587,24.2585,44600.0
2014-09-24 14:30:00,25.48,25.75,25.44,25.68,58100.0,24.2585,24.5156,24.2204,24.4489,58100.0
2014-09-24 15:00:00,25.7,25.93,25.67,25.9,78000.0,24.468,24.687,24.4394,24.6584,78000.0
2014-09-24 15:30:00,25.91,25.93,25.75,25.81,110200.0,24.6679,24.687,24.5156,24.5727,110200.0
2014-09-25 09:30:00,25.6,25.6,24.84,25.02,60900.0,24.3728,24.3728,23.6492,23.8206,60900.0
2014-09-25 10:00:00,25.03,25.2,24.72,25.07,74100.0,23.8301,23.992,23.535,23.8682,74100.0
2014-09-25 10:30:00,25.05,25.09,24.82,24.98,67800.0,23.8491,23.8872,23.6302,23.7825,67800.0
2014-09-25 11:00:00,24.96,25.32,24.96,25.32,59700.0,23.7635,24.1062,23.7635,24.1062,59700.0
2014-09-25 11:30:00,25.27,25.54,25.14,25.18,33400.0,24.0586,24.3157,23.9348,23.9729,33400.0
2014-09-25 12:00:00,25.18,25.35,25.14,25.21,35000.0,23.9729,24.1348,23.9348,24.0015,35000.0
2014-09-25 12:30:00,25.19,25.32,25.16,25.26,29600.0,23.9824,24.1062,23.9539,24.0491,29600.0
2014-09-25 13:00:00,25.25,25.34,25.19,25.34,17100.0,24.0396,24.1252,23.9824,24.1252,17100.0
2014-09-25 13:30:00,25.33,25.39,25.13,25.18,22200.0,24.1157,24.1728,23.9253,23.9729,22200.0
2014-09-25 14:00:00,25.16,25.2,25.06,25.14,25700.0,23.9539,23.992,23.8587,23.9348,25700.0
2014-09-25 14:30:00,25.13,25.2,25.06,25.06,24300.0,23.9253,23.992,23.8587,23.8587,24300.0
2014-09-25 15:00:00,25.07,25.07,24.84,24.92,91500.0,23.8682,23.8682,23.6492,23.7254,91500.0
2014-09-25 15:30:00,24.92,25.13,24.91,24.98,253200.0,23.7254,23.9253,23.7159,23.7825,253200.0
2014-09-26 09:30:00,24.99,25.32,24.71,25.28,48000.0,23.792,24.1062,23.5254,24.0681,48000.0
2014-09-26 10:00:00,25.28,25.52,25.19,25.25,39000.0,24.0681,24.2966,23.9824,24.0396,39000.0
2014-09-26 10:30:00,25.25,25.54,25.18,25.54,33600.0,24.0396,24.3157,23.9729,24.3157,33600.0
2014-09-26 11:00:00,25.53,25.63,25.36,25.4,41700.0,24.3061,24.4013,24.1443,24.1824,41700.0
2014-09-26 11:30:00,25.41,25.51,25.26,25.27,30500.0,24.1919,24.2871,24.0491,24.0586,30500.0
2014-09-26 12:00:00,25.25,25.28,25.15,25.21,19900.0,24.0396,24.0681,23.9443,24.0015,19900.0
2014-09-26 12:30:00,25.21,25.25,25.15,25.19,21200.0,24.0015,24.0396,23.9443,23.9824,21200.0
2014-09-26 13:00:00,25.2,25.41,25.2,25.4,26200.0,23.992,24.1919,23.992,24.1824,26200.0
2014-09-26 13:30:00,25.4,25.5,25.27,25.48,16300.0,24.1824,24.2776,24.0586,24.2585,16300.0
2014-09-26 14:00:00,25.5,25.53,25.37,25.39,25600.0,24.2776,24.3061,24.1538,24.1728,25600.0
2014-09-26 14:30:00,25.4,25.62,25.37,25.45,39700.0,24.1824,24.3918,24.1538,24.23,39700.0
2014-09-26 15:00:00,25.44,25.51,25.34,25.43,40200.0,24.2204,24.2871,24.1252,24.2109,40200.0
2014-09-26 15:30:00,25.44,25.51,25.41,25.43,101200.0,24.2204,24.2871,24.1919,24.2109,101200.0
2014-09-29 09:30:00,25.14,25.54,25.1,25.16,52600.0,23.9348,24.3157,23.8967,23.9539,52600.0
2014-09-29 10:00:00,25.15,25.62,25.15,25.55,58800.0,23.9443,24.3918,23.9443,24.3252,58800.0
2014-09-29 10:30:00,25.57,25.91,25.5,25.61,56200.0,24.3442,24.6679,24.2776,24.3823,56200.0
2014-09-29 11:00:00,25.65,25.7,25.4,25.47,73900.0,24.4204,24.468,24.1824,24.249,73900.0
2014-09-29 11:30:00,25.49,25.71,25.4,25.68,61000.0,24.2681,24.4775,24.1824,24.4489,61000.0
2014-09-29 12:00:00,25.68,25.68,25.37,25.4,33700.0,24.4489,24.4489,24.1538,24.1824,33700.0
2014-09-29 12:30:00,25.4,25.51,25.36,25.44,51400.0,24.1824,24.2871,24.1443,24.2204,51400.0
2014-09-29 13:00:00,25.44,25.63,25.34,25.61,27700.0,24.2204,24.4013,24.1252,24.3823,27700.0
2014-09-29 13:30:00,25.59,25.68,25.52,25.65,38300.0,24.3633,24.4489,24.2966,24.4204,38300.0
2014-09-29 14:00:00,25.65,25.69,25.49,25.62,26200.0,24.4204,24.4585,24.2681,24.3918,26200.0
2014-09-29 14:30:00,25.62,25.69,25.54,25.64,26400.0,24.3918,24.4585,24.3157,24.4109,26400.0
2014-09-29 15:00:00,25.63,25.91,25.63,25.85,36500.0,24.4013,24.6679,24.4013,24.6108,36500.0
2014-09-29 15:30:00,25.86,26.0,25.82,26.0,103100.0,24.6203,24.7536,24.5822,24.7536,103100.0
2014-09-30 09:30:00,26.09,26.28,25.61,25.82,71700.0,24.8393,25.0202,24.3823,24.5822,71700.0
2014-09-30 10:00:00,25.85,25.85,25.65,25.68,51000.0,24.6108,24.6108,24.4204,24.4489,51000.0
2014-09-30 10:30:00,25.68,26.07,25.68,26.03,40300.0,24.4489,24.8202,24.4489,24.7822,40300.0
2014-09-30 11:00:00,26.02,26.32,25.97,26.28,49500.0,24.7726,25.0583,24.725,25.0202,49500.0
2014-09-30 11:30:00,26.28,26.28,25.54,25.75,125300.0,25.0202,25.0202,24.3157,24.5156,125300.0
2014-09-30 12:00:00,25.75,25.76,25.31,25.58,118900.0,24.5156,24.5251,24.0967,24.3537,118900.0
2014-09-30 12:30:00,25.54,25.71,25.35,25.57,37500.0,24.3157,24.4775,24.1348,24.3442,37500.0
2014-09-30 13:00:00,25.57,25.7,25.55,25.63,44500.0,24.3442,24.468,24.3252,24.4013,44500.0
2014-09-30 13:30:00,25.67,25.68,25.44,25.54,70800.0,24.4394,24.4489,24.2204,24.3157,70800.0
2014-09-30 14:00:00,25.53,25.57,25.34,25.57,97100.0,24.3061,24.3442,24.1252,24.3442,97100.0
2014-09-30 14:30:00,25.58,25.91,25.58,25.81,68600.0,24.3537,24.6679,24.3537,24.5727,68600.0
2014-09-30 15:00:00,25.81,26.01,25.77,25.94,97200.0,24.5727,24.7631,24.5346,24.6965,97200.0
2014-09-30 15:30:00,25.95,26.1,25.85,25.85,289700.0,24.706,24.8488,24.6108,24.6108,289700.0
2014-10-01 09:30:00,25.75,25.79,25.25,25.58,121900.0,24.5156,24.5537,24.0396,24.3537,121900.0
2014-10-01 10:00:00,25.57,25.67,25.33,25.59,41000.0,24.3442,24.4394,24.1157,24.3633,41000.0
2014-10-01 10:30:00,25.6,26.07,25.6,26.01,68400.0,24.3728,24.8202,24.3728,24.7631,68400.0
2014-10-01 11:00:00,26.03,26.09,25.59,25.65,34900.0,24.7822,24.8393,24.3633,24.4204,34900.0
2014-10-01 11:30:00,25.68,25.82,25.56,25.56,34100.0,24.4489,24.5822,24.3347,24.3347,34100.0
2014-10-01 12:00:00,25.57,25.64,25.32,25.32,39200.0,24.3442,24.4109,24.1062,24.1062,39200.0
2014-10-01 12:30:00,25.33,25.33,24.98,25.19,48900.0,24.1157,24.1157,23.7825,23.9824,48900.0
2014-10-01 13:00:00,25.19,25.26,24.92,25.0,32300.0,23.9824,24.0491,23.7254,23.8015,32300.0
2014-10-01 13:30:00,25.0,25.01,24.5,24.51,83900.0,23.8015,23.8111,23.3255,23.335,83900.0
2014-10-01 14:00:00,24.51,24.63,24.45,24.53,57800.0,23.335,23.4493,23.2779,23.3541,57800.0
2014-10-01 14:30:00,24.53,24.58,24.42,24.43,63400.0,23.3541,23.4017,23.2493,23.2589,63400.0
2014-10-01 15:00:00,24.45,24.46,24.26,24.44,74300.0,23.2779,23.2874,23.097,23.2684,74300.0
2014-10-01 15:30:00,24.45,24.5,24.34,24.37,118300.0,23.2779,23.3255,23.1732,23.2017,118300.0
2014-10-02 09:30:00,24.12,24.14,23.6,23.64,102500.0,22.9637,22.9828,22.4687,22.5067,102500.0
2014-10-02 10:00:00,23.62,23.67,23.25,23.42,104800.0,22.4877,22.5353,22.1354,22.2973,104800.0
2014-10-02 10:30:00,23.45,23.45,23.15,23.23,66700.0,22.3258,22.3258,22.0402,22.1164,66700.0
2014-10-02 11:00:00,23.23,23.35,22.83,23.0,101700.0,22.1164,22.2306,21.7356,21.8974,101700.0
2014-10-02 11:30:00,22.99,23.0,22.6,22.7,109000.0,21.8879,21.8974,21.5166,21.6118,109000.0
2014-10-02 12:00:00,22.7,22.98,22.7,22.71,113200.0,21.6118,21.8784,21.6118,21.6213,113200.0
2014-10-02 12:30:00,22.74,23.2,22.59,23.1,118300.0,21.6499,22.0878,21.5071,21.9926,118300.0
2014-10-02 13:00:00,23.1,23.24,22.9,23.24,118700.0,21.9926,22.1259,21.8022,22.1259,118700.0
2014-10-02 13:30:00,23.21,23.27,23.0,23.17,45600.0,22.0974,22.1545,21.8974,22.0593,45600.0
2014-10-02 14:00:00,23.19,23.72,23.16,23.63,152200.0,22.0783,22.5829,22.0497,22.4972,152200.0
2014-10-02 14:30:00,23.61,23.96,23.61,23.88,63700.0,22.4782,22.8114,22.4782,22.7352,63700.0
2014-10-02 15:00:00,23.88,24.0,23.81,23.84,31800.0,22.7352,22.8495,22.6686,22.6971,31800.0
2014-10-02 15:30:00,23.84,23.86,23.68,23.81,91100.0,22.6971,22.7162,22.5448,22.6686,91100.0
2014-10-03 09:30:00,23.97,23.97,23.54,23.68,120200.0,22.8209,22.8209,22.4115,22.5448,120200.0
2014-10-03 10:00:00,23.73,23.91,23.56,23.56,43900.0,22.5924,22.7638,22.4306,22.4306,43900.0
2014-10-03 10:30:00,23.53,23.56,23.32,23.43,50500.0,22.402,22.4306,22.2021,22.3068,50500.0
2014-10-03 11:00:00,23.41,23.47,23.25,23.45,53100.0,22.2878,22.3449,22.1354,22.3258,53100.0
2014-10-03 11:30:00,23.48,23.69,23.47,23.58,28200.0,22.3544,22.5543,22.3449,22.4496,28200.0
2014-10-03 12:00:00,23.57,23.74,23.48,23.71,22700.0,22.4401,22.6019,22.3544,22.5734,22700.0
2014-10-03 12:30:00,23.73,24.28,23.68,24.21,154400.0,22.5924,23.1161,22.5448,23.0494,154400.0
2014-10-03 13:00:00,24.2,24.2,24.0,24.12,29800.0,23.0399,23.0399,22.8495,22.9637,29800.0
2014-10-03 13:30:00,24.13,24.14,23.85,23.86,35600.0,22.9732,22.9828,22.7067,22.7162,35600.0
2014-10-03 14:00:00,23.87,23.96,23.83,23.88,36200.0,22.7257,22.8114,22.6876,22.7352,36200.0
2014-10-03 14:30:00,23.86,23.89,23.77,23.82,24300.0,22.7162,22.7448,22.6305,22.6781,24300.0
2014-10-03 15:00:00,23.79,23.79,23.62,23.69,45500.0,22.6495,22.6495,22.4877,22.5543,45500.0
2014-10-03 15:30:00,23.7,23.72,23.59,23.66,81900.0,22.5639,22.5829,22.4591,22.5258,81900.0
2014-10-06 09:30:00,23.74,23.81,23.47,23.62,48800.0,22.6019,22.6686,22.3449,22.4877,48800.0
2014-10-06 10:00:00,23.66,23.69,23.12,23.13,45800.0,22.5258,22.5543,22.0117,22.0212,45800.0
2014-10-06 10:30:00,23.16,23.24,22.87,22.87,30500.0,22.0497,22.1259,21.7736,21.7736,30500.0
2014-10-06 11:00:00,22.87,23.07,22.7,22.93,55100.0,21.7736,21.9641,21.6118,21.8308,55100.0
2014-10-06 11:30:00,22.98,23.07,22.8,22.89,30300.0,21.8784,21.9641,21.707,21.7927,30300.0
2014-10-06 12:00:00,22.9,23.05,22.89,23.03,22400.0,21.8022,21.945,21.7927,21.926,22400.0
2014-10-06 12:30:00,23.0,23.12,22.83,22.95,41500.0,21.8974,22.0117,21.7356,21.8498,41500.0
2014-10-06 13:00:00,22.9,23.36,22.9,23.24,34400.0,21.8022,22.2402,21.8022,22.1259,34400.0
2014-10-06 13:30:00,23.29,23.5,23.29,23.46,26700.0,22.1735,22.3734,22.1735,22.3354,26700.0
2014-10-06 14:00:00,23.49,23.61,23.34,23.51,41600.0,22.3639,22.4782,22.2211,22.383,41600.0
2014-10-06 14:30:00,23.52,23.57,23.42,23.45,31100.0,22.3925,22.4401,22.2973,22.3258,31100.0
2014-10-06 15:00:00,23.46,23.46,23.34,23.34,41600.0,22.3354,22.3354,22.2211,22.2211,41600.0
2014-10-06 15:30:00,23.34,23.4,23.31,23.34,104000.0,22.2211,22.2782,22.1926,22.2211,104000.0
2014-10-07 09:30:00,23.07,23.23,22.7,23.09,87200.0,21.9641,22.1164,21.6118,21.9831,87200.0
2014-10-07 10:00:00,23.05,23.22,22.91,23.15,55700.0,21.945,22.1069,21.8117,22.0402,55700.0
2014-10-07 10:30:00,23.16,23.34,23.02,23.02,94100.0,22.0497,22.2211,21.9165,21.9165,94100.0
2014-10-07 11:00:00,22.97,23.12,22.89,22.92,49200.0,21.8689,22.0117,21.7927,21.8213,49200.0
2014-10-07 11:30:00,22.99,23.19,22.87,23.12,21200.0,21.8879,22.0783,21.7736,22.0117,21200.0
2014-10-07 12:00:00,23.09,23.19,23.01,23.11,21600.0,21.9831,22.0783,21.9069,22.0021,21600.0
2014-10-07 12:30:00,23.12,23.13,23.01,23.06,22600.0,22.0117,22.0212,21.9069,21.9545,22600.0
2014-10-07 13:00:00,23.04,23.11,22.99,23.04,25700.0,21.9355,22.0021,21.8879,21.9355,25700.0
2014-10-07 13:30:00,23.04,23.04,22.77,22.83,39500.0,21.9355,21.9355,21.6784,21.7356,39500.0
2014-10-07 14:00:00,22.81,22.88,22.66,22.67,41700.0,21.7165,21.7832,21.5737,21.5832,41700.0
2014-10-07 14:30:00,22.66,22.83,22.62,22.69,27000.0,21.5737,21.7356,21.5356,21.6023,27000.0
2014-10-07 15:00:00,22.7,22.74,22.4,22.46,76700.0,21.6118,21.6499,21.3262,21.3833,76700.0
2014-10-07 15:30:00,22.49,22.55,22.38,22.4,112500.0,21.4119,21.469,21.3071,21.3262,112500.0
2014-10-08 09:30:00,22.2,22.24,21.45,21.47,136300.0,21.1358,21.1739,20.4217,20.4408,136300.0
2014-10-08 10:00:00,21.47,21.57,21.21,21.24,95300.0,20.4408,20.536,20.1932,20.2218,95300.0
2014-10-08 10:30:00,21.23,21.28,20.91,21.04,163300.0,20.2123,20.2599,19.9076,20.0314,163300.0
2014-10-08 11:00:00,21.03,21.49,21.03,21.42,65900.0,20.0219,20.4598,20.0219,20.3932,65900.0
2014-10-08 11:30:00,21.43,21.51,21.06,21.39,55800.0,20.4027,20.4788,20.0504,20.3646,55800.0
2014-10-08 12:00:00,21.44,21.51,21.17,21.17,38100.0,20.4122,20.4788,20.1551,20.1551,38100.0
2014-10-08 12:30:00,21.2,21.25,20.98,21.16,58500.0,20.1837,20.2313,19.9743,20.1456,58500.0
2014-10-08 13:00:00,21.16,21.42,21.14,21.32,53300.0,20.1456,20.3932,20.1266,20.298,53300.0
2014-10-08 13:30:00,21.32,21.43,21.24,21.38,51400.0,20.298,20.4027,20.2218,20.3551,51400.0
2014-10-08 14:00:00,21.38,21.79,21.38,21.68,71100.0,20.3551,20.7454,20.3551,20.6407,71100.0
2014-10-08 14:30:00,21.7,22.09,21.69,21.77,103700.0,20.6597,21.031,20.6502,20.7264,103700.0
2014-10-08 15:00:00,21.77,22.16,21.77,22.11,82200.0,20.7264,21.0977,20.7264,21.0501,82200.0
2014-10-08 15:30:00,22.1,22.41,22.02,22.37,179000.0,21.0406,21.3357,20.9644,21.2976,179000.0
2014-10-09 09:30:00,22.03,22.07,21.58,21.7,92100.0,20.9739,21.012,20.5455,20.6597,92100.0
2014-10-09 10:00:00,21.7,21.81,21.54,21.61,43400.0,20.6597,20.7645,20.5074,20.5741,43400.0
2014-10-09 10:30:00,21.6,21.74,21.49,21.61,42800.0,20.5645,20.6978,20.4598,20.5741,42800.0
2014-10-09 11:00:00,21.6,21.66,20.95,21.18,223900.0,20.5645,20.6217,19.9457,20.1647,223900.0
2014-10-09 11:30:00,21.22,21.3,20.72,20.85,84900.0,20.2027,20.2789,19.7267,19.8505,84900.0
2014-10-09 12:00:00,20.85,20.86,20.6,20.62,67600.0,19.8505,19.86,19.6125,19.6315,67600.0
2014-10-09 12:30:00,20.64,20.97,20.53,20.81,47900.0,19.6506,19.9647,19.5458,19.8124,47900.0
2014-10-09 13:00:00,20.79,20.89,20.65,20.83,49800.0,19.7934,19.8886,19.6601,19.8314,49800.0
2014-10-09 13:30:00,20.8,21.14,20.8,21.07,40500.0,19.8029,20.1266,19.8029,20.0599,40500.0
2014-10-09 14:00:00,21.04,21.04,20.78,20.78,29200.0,20.0314,20.0314,19.7838,19.7838,29200.0
2014-10-09 14:30:00,20.8,20.95,20.74,20.76,25700.0,19.8029,19.9457,19.7458,19.7648,25700.0
2014-10-09 15:00:00,20.77,20.88,20.63,20.71,52800.0,19.7743,19.879,19.641,19.7172,52800.0
2014-10-09 15:30:00,20.71,20.87,20.54,20.54,164100.0,19.7172,19.8695,19.5553,19.5553,164100.0
2014-10-10 09:30:00,20.42,20.44,19.75,19.99,197100.0,19.4411,19.4601,18.8032,19.0317,197100.0
2014-10-10 10:00:00,20.05,20.09,19.14,19.14,157000.0,19.0888,19.1269,18.2225,18.2225,157000.0
2014-10-10 10:30:00,19.17,19.98,19.13,19.8,165000.0,18.251,19.0222,18.2129,18.8508,165000.0
2014-10-10 11:00:00,19.85,19.99,19.46,19.66,108900.0,18.8984,19.0317,18.5271,18.7175,108900.0
2014-10-10 11:30:00,19.66,20.28,19.59,20.05,115300.0,18.7175,19.3078,18.6509,19.0888,115300.0
2014-10-10 12:00:00,20.06,20.8,20.05,20.6,102900.0,19.0984,19.8029,19.0888,19.6125,102900.0
2014-10-10 12:30:00,20.6,21.04,20.6,20.98,153700.0,19.6125,20.0314,19.6125,19.9743,153700.0
2014-10-10 13:00:00,20.96,21.06,20.62,20.73,177200.0,19.9552,20.0504,19.6315,19.7362,177200.0
2014-10-10 13:30:00,20.76,21.23,20.74,21.22,126300.0,19.7648,20.2123,19.7458,20.2027,126300.0
2014-10-10 14:00:00,21.2,21.4,21.13,21.28,169100.0,20.1837,20.3741,20.1171,20.2599,169100.0
2014-10-10 14:30:00,21.28,21.32,21.04,21.14,98600.0,20.2599,20.298,20.0314,20.1266,98600.0
2014-10-10 15:00:00,21.13,21.16,20.68,20.78,165800.0,20.1171,20.1456,19.6886,19.7838,165800.0
2014-10-10 15:30:00,20.79,20.85,20.66,20.77,321000.0,19.7934,19.8505,19.6696,19.7743,321000.0
2014-10-13 09:30:00,20.48,20.93,20.02,20.12,114500.0,19.4982,19.9266,19.0603,19.1555,114500.0
2014-10-13 10:00:00,20.15,20.27,19.62,19.68,143500.0,19.184,19.2983,18.6794,18.7366,143500.0
2014-10-13 10:30:00,19.66,19.82,19.34,19.76,146200.0,18.7175,18.8699,18.4129,18.8127,146200.0
2014-10-13 11:00:00,19.75,20.32,19.68,19.91,117100.0,18.8032,19.3459,18.7366,18.9555,117100.0
2014-10-13 11:30:00,19.92,20.31,19.9,20.08,65900.0,18.9651,19.3364,18.946,19.1174,65900.0
2014-10-13 12:00:00,20.01,20.39,19.99,20.36,56900.0,19.0508,19.4125,19.0317,19.384,56900.0
2014-10-13 12:30:00,20.36,20.48,20.13,20.26,44200.0,19.384,19.4982,19.165,19.2888,44200.0
2014-10-13 13:00:00,20.28,20.36,20.12,20.32,48700.0,19.3078,19.384,19.1555,19.3459,48700.0
2014-10-13 13:30:00,20.26,20.47,20.1,20.15,70500.0,19.2888,19.4887,19.1364,19.184,70500.0
2014-10-13 14:00:00,20.13,20.23,19.96,20.17,45700.0,19.165,19.2602,19.0031,19.2031,45700.0
2014-10-13 14:30:00,20.18,20.18,19.86,19.87,68600.0,19.2126,19.2126,18.9079,18.9175,68600.0
2014-10-13 15:00:00,19.87,20.0,19.81,19.9,146200.0,18.9175,19.0412,18.8603,18.946,146200.0
2014-10-13 15:30:00,19.9,19.91,19.57,19.58,357600.0,18.946,18.9555,18.6318,18.6414,357600.0
2014-10-14 09:30:00,20.08,20.42,19.44,19.55,174300.0,19.1174,19.4411,18.5081,18.6128,174300.0
2014-10-14 10:00:00,19.62,20.04,19.5,19.81,124800.0,18.6794,19.0793,18.5652,18.8603,124800.0
2014-10-14 10:30:00,19.84,20.21,19.36,19.94,103600.0,18.8889,19.2412,18.4319,18.9841,103600.0
2014-10-14 11:00:00,19.95,20.38,19.83,20.27,73700.0,18.9936,19.403,18.8794,19.2983,73700.0
2014-10-14 11:30:00,20.24,21.01,20.22,20.75,87800.0,19.2697,20.0028,19.2507,19.7553,87800.0
2014-10-14 12:00:00,20.77,20.8,20.41,20.42,91600.0,19.7743,19.8029,19.4316,19.4411,91600.0
2014-10-14 12:30:00,20.41,20.45,20.11,20.14,57500.0,19.4316,19.4697,19.146,19.1745,57500.0
2014-10-14 13:00:00,20.15,20.6,20.15,20.33,59800.0,19.184,19.6125,19.184,19.3554,59800.0
2014-10-14 13:30:00,20.32,20.44,20.02,20.14,56100.0,19.3459,19.4601,19.0603,19.1745,56100.0
2014-10-14 14:00:00,20.14,20.2,19.64,19.66,83200.0,19.1745,19.2316,18.6985,18.7175,83200.0
2014-10-14 14:30:00,19.68,20.01,19.46,19.73,79900.0,18.7366,19.0508,18.5271,18.7842,79900.0
2014-10-14 15:00:00,19.74,19.87,19.37,19.65,81200.0,18.7937,18.9175,18.4414,18.708,81200.0
2014-10-14 15:30:00,19.66,19.69,19.44,19.61,242000.0,18.7175,18.7461,18.5081,18.6699,242000.0
2014-10-15 09:30:00,19.1,19.81,17.95,19.81,294700.0,18.1844,18.8603,17.0895,18.8603,294700.0
2014-10-15 10:00:00,19.75,20.53,19.53,20.2,209100.0,18.8032,19.5458,18.5938,19.2316,209100.0
2014-10-15 10:30:00,20.2,20.44,19.87,20.37,210300.0,19.2316,19.4601,18.9175,19.3935,210300.0
2014-10-15 11:00:00,20.35,20.88,20.32,20.58,144100.0,19.3745,19.879,19.3459,19.5934,144100.0
2014-10-15 11:30:00,20.62,20.86,20.54,20.72,151800.0,19.6315,19.86,19.5553,19.7267,151800.0
2014-10-15 12:00:00,20.72,20.96,20.54,20.88,93700.0,19.7267,19.9552,19.5553,19.879,93700.0
2014-10-15 12:30:00,20.85,20.89,20.37,20.46,147100.0,19.8505,19.8886,19.3935,19.4792,147100.0
2014-10-15 13:00:00,20.45,20.69,19.94,20.02,160400.0,19.4697,19.6982,18.9841,19.0603,160400.0
2014-10-15 13:30:00,20.04,20.53,20.01,20.37,93600.0,19.0793,19.5458,19.0508,19.3935,93600.0
2014-10-15 14:00:00,20.37,20.6,20.17,20.51,58200.0,19.3935,19.6125,19.2031,19.5268,58200.0
2014-10-15 14:30:00,20.49,21.0,20.39,20.89,122000.0,19.5077,19.9933,19.4125,19.8886,122000.0
2014-10-15 15:00:00,20.93,21.69,20.86,21.69,113400.0,19.9266,20.6502,19.86,20.6502,113400.0
2014-10-15 15:30:00,21.68,22.1,21.59,22.07,320900.0,20.6407,21.0406,20.555,21.012,320900.0
2014-10-16 09:30:00,21.3,22.53,21.14,22.28,132200.0,20.2789,21.4499,20.1266,21.2119,132200.0
2014-10-16 10:00:00,22.24,22.64,21.92,22.2,135500.0,21.1739,21.5547,20.8692,21.1358,135500.0
2014-10-16 10:30:00,22.23,23.49,22.11,23.41,175600.0,21.1643,22.3639,21.0501,22.2878,175600.0
2014-10-16 11:00:00,23.34,23.83,22.91,23.76,127800.0,22.2211,22.6876,21.8117,22.621,127800.0
2014-10-16 11:30:00,23.77,23.8,23.14,23.33,142600.0,22.6305,22.6591,22.0307,22.2116,142600.0
2014-10-16 12:00:00,23.29,23.7,23.1,23.48,114700.0,22.1735,22.5639,21.9926,22.3544,114700.0
2014-10-16 12:30:00,23.46,23.88,23.27,23.78,133700.0,22.3354,22.7352,22.1545,22.64,133700.0
2014-10-16 13:00:00,23.8,24.0,23.71,23.73,78600.0,22.6591,22.8495,22.5734,22.5924,78600.0
2014-10-16 13:30:00,23.69,24.0,23.25,23.34,69100.0,22.5543,22.8495,22.1354,22.2211,69100.0
2014-10-16 14:00:00,23.34,23.48,22.96,23.32,90700.0,22.2211,22.3544,21.8593,22.2021,90700.0
2014-10-16 14:30:00,23.35,23.49,23.12,23.24,94700.0,22.2306,22.3639,22.0117,22.1259,94700.0
2014-10-16 15:00:00,23.21,23.5,23.09,23.38,65600.0,22.0974,22.3734,21.9831,22.2592,65600.0
2014-10-16 15:30:00,23.4,23.55,23.19,23.45,235300.0,22.2782,22.4211,22.0783,22.3258,235300.0
2014-10-17 09:30:00,23.93,24.6,23.29,24.3,165300.0,22.7828,23.4207,22.1735,23.1351,165300.0
2014-10-17 10:00:00,24.29,24.31,23.44,23.68,89000.0,23.1256,23.1446,22.3163,22.5448,89000.0
2014-10-17 10:30:00,23.7,23.88,23.52,23.71,69600.0,22.5639,22.7352,22.3925,22.5734,69600.0
2014-10-17 11:00:00,23.64,23.79,23.39,23.45,83800.0,22.5067,22.6495,22.2687,22.3258,83800.0
2014-10-17 11:30:00,23.41,23.51,23.24,23.27,55700.0,22.2878,22.383,22.1259,22.1545,55700.0
2014-10-17 12:00:00,23.27,23.37,22.79,22.85,49100.0,22.1545,22.2497,21.6975,21.7546,49100.0
2014-10-17 12:30:00,22.86,22.95,22.52,22.7,75100.0,21.7641,21.8498,21.4404,21.6118,75100.0
2014-10-17 13:00:00,22.71,22.78,22.39,22.55,61500.0,21.6213,21.688,21.3167,21.469,61500.0
2014-10-17 13:30:00,22.54,22.9,22.47,22.57,63400.0,21.4595,21.8022,21.3928,21.488,63400.0
2014-10-17 14:00:00,22.61,22.61,22.03,22.27,80800.0,21.5261,21.5261,20.9739,21.2024,80800.0
2014-10-17 14:30:00,22.27,22.45,22.19,22.31,50900.0,21.2024,21.3738,21.1262,21.2405,50900.0
2014-10-17 15:00:00,22.28,22.37,22.18,22.21,65600.0,21.2119,21.2976,21.1167,21.1453,65600.0
2014-10-17 15:30:00,22.23,22.49,22.17,22.45,270600.0,21.1643,21.4119,21.1072,21.3738,270600.0
2014-10-20 09:30:00,22.56,23.1,22.24,22.39,105900.0,21.4785,21.9926,21.1739,21.3167,105900.0
2014-10-20 10:00:00,22.47,22.69,22.13,22.5,52800.0,21.3928,21.6023,21.0691,21.4214,52800.0
2014-10-20 10:30:00,22.47,22.79,22.34,22.53,46000.0,21.3928,21.6975,21.2691,21.4499,46000.0
2014-10-20 11:00:00,22.51,22.84,22.43,22.76,63700.0,21.4309,21.7451,21.3547,21.6689,63700.0
2014-10-20 11:30:00,22.75,22.96,22.74,22.96,27500.0,21.6594,21.8593,21.6499,21.8593,27500.0
2014-10-20 12:00:00,22.93,23.11,22.89,23.08,26500.0,21.8308,22.0021,21.7927,21.9736,26500.0
2014-10-20 12:30:00,23.1,23.11,22.86,22.91,41200.0,21.9926,22.0021,21.7641,21.8117,41200.0
2014-10-20 13:00:00,22.91,23.07,22.86,22.99,24400.0,21.8117,21.9641,21.7641,21.8879,24400.0
2014-10-20 13:30:00,22.97,22.99,22.86,22.96,34700.0,21.8689,21.8879,21.7641,21.8593,34700.0
2014-10-20 14:00:00,22.95,23.12,22.9,22.95,21100.0,21.8498,22.0117,21.8022,21.8498,21100.0
2014-10-20 14:30:00,22.97,23.04,22.94,23.02,32900.0,21.8689,21.9355,21.8403,21.9165,32900.0
2014-10-20 15:00:00,23.04,23.12,23.0,23.12,40800.0,21.9355,22.0117,21.8974,22.0117,40800.0
2014-10-20 15:30:00,23.12,23.26,23.12,23.25,109700.0,22.0117,22.145,22.0117,22.1354,109700.0
2014-10-21 09:30:00,23.37,24.19,23.36,23.88,80800.0,22.2497,23.0304,22.2402,22.7352,80800.0
2014-10-21 10:00:00,23.87,23.99,23.67,23.92,37900.0,22.7257,22.84,22.5353,22.7733,37900.0
2014-10-21 10:30:00,23.95,23.96,23.77,23.85,57900.0,22.8019,22.8114,22.6305,22.7067,57900.0
2014-10-21 11:00:00,23.87,23.92,23.5,23.74,36100.0,22.7257,22.7733,22.3734,22.6019,36100.0
2014-10-21 11:30:00,23.72,23.93,23.54,23.9,34200.0,22.5829,22.7828,22.4115,22.7543,34200.0
2014-10-21 12:00:00,23.9,23.95,23.81,23.89,23200.0,22.7543,22.8019,22.6686,22.7448,23200.0
2014-10-21 12:30:00,23.89,24.0,23.83,23.98,33900.0,22.7448,22.8495,22.6876,22.8304,33900.0
2014-10-21 13:00:00,23.96,24.13,23.75,23.92,51100.0,22.8114,22.9732,22.6115,22.7733,51100.0
2014-10-21 13:30:00,23.93,24.16,23.93,24.16,37100.0,22.7828,23.0018,22.7828,23.0018,37100.0
2014-10-21 14:00:00,24.15,24.35,24.09,24.31,35000.0,22.9923,23.1827,22.9352,23.1446,35000.0
2014-10-21 14:30:00,24.3,24.37,24.2,24.27,30500.0,23.1351,23.2017,23.0399,23.1065,30500.0
2014-10-21 15:00:00,24.25,24.37,24.21,24.23,42600.0,23.0875,23.2017,23.0494,23.0685,42600.0
2014-10-21 15:30:00,24.24,24.35,24.18,24.35,115300.0,23.078,23.1827,23.0208,23.1827,115300.0
2014-10-22 09:30:00,24.45,24.69,24.07,24.64,96500.0,23.2779,23.5064,22.9161,23.4588,96500.0
2014-10-22 10:00:00,24.66,24.7,24.1,24.25,49000.0,23.4778,23.5159,22.9447,23.0875,49000.0
2014-10-22 10:30:00,24.22,24.22,23.76,24.01,39700.0,23.0589,23.0589,22.621,22.859,39700.0
2014-10-22 11:00:00,24.0,24.22,23.84,24.09,33400.0,22.8495,23.0589,22.6971,22.9352,33400.0
2014-10-22 11:30:00,24.14,24.39,24.13,24.15,32300.0,22.9828,23.2208,22.9732,22.9923,32300.0
2014-10-22 12:00:00,24.16,24.19,23.45,23.64,38300.0,23.0018,23.0304,22.3258,22.5067,38300.0
2014-10-22 12:30:00,23.63,23.63,22.98,23.45,69100.0,22.4972,22.4972,21.8784,22.3258,69100.0
2014-10-22 13:00:00,23.42,23.76,23.26,23.28,95200.0,22.2973,22.621,22.145,22.164,95200.0
2014-10-22 13:30:00,23.25,23.35,22.95,22.97,35500.0,22.1354,22.2306,21.8498,21.8689,35500.0
2014-10-22 14:00:00,22.97,23.22,22.91,23.01,26500.0,21.8689,22.1069,21.8117,21.9069,26500.0
2014-10-22 14:30:00,23.04,23.11,22.77,22.95,41300.0,21.9355,22.0021,21.6784,21.8498,41300.0
2014-10-22 15:00:00,22.95,22.97,22.74,22.78,36000.0,21.8498,21.8689,21.6499,21.688,36000.0
2014-10-22 15:30:00,22.78,22.8,22.57,22.62,135900.0,21.688,21.707,21.488,21.5356,135900.0
2014-10-23 09:30:00,23.06,23.37,22.54,22.79,59200.0,21.9545,22.2497,21.4595,21.6975,59200.0
2014-10-23 10:00:00,22.82,23.42,22.82,23.16,47700.0,21.726,22.2973,21.726,22.0497,47700.0
2014-10-23 10:30:00,23.18,23.67,23.17,23.34,40200.0,22.0688,22.5353,22.0593,22.2211,40200.0
2014-10-23 11:00:00,23.41,23.8,23.32,23.44,37000.0,22.2878,22.6591,22.2021,22.3163,37000.0
2014-10-23 11:30:00,23.44,23.48,23.28,23.41,24700.0,22.3163,22.3544,22.164,22.2878,24700.0
2014-10-23 12:00:00,23.36,23.62,23.32,23.46,29300.0,22.2402,22.4877,22.2021,22.3354,29300.0
2014-10-23 12:30:00,23.46,23.46,23.08,23.28,59800.0,22.3354,22.3354,21.9736,22.164,59800.0
2014-10-23 13:00:00,23.28,23.59,23.26,23.54,16800.0,22.164,22.4591,22.145,22.4115,16800.0
2014-10-23 13:30:00,23.53,23.61,23.44,23.57,38800.0,22.402,22.4782,22.3163,22.4401,38800.0
2014-10-23 14:00:00,23.62,23.86,23.61,23.79,33700.0,22.4877,22.7162,22.4782,22.6495,33700.0
2014-10-23 14:30:00,23.79,23.79,23.27,23.44,39200.0,22.6495,22.6495,22.1545,22.3163,39200.0
2014-10-23 15:00:00,23.44,23.44,23.24,23.42,37400.0,22.3163,22.3163,22.1259,22.2973,37400.0
2014-10-23 15:30:00,23.4,23.52,23.23,23.3,123500.0,22.2782,22.3925,22.1164,22.183,123500.0
2014-10-24 09:30:00,23.38,23.45,22.8,22.99,38900.0,22.2592,22.3258,21.707,21.8879,38900.0
2014-10-24 10:00:00,23.08,23.32,22.78,23.22,24900.0,21.9736,22.2021,21.688,22.1069,24900.0
2014-10-24 10:30:00,23.26,23.32,22.8,23.04,30200.0,22.145,22.2021,21.707,21.9355,30200.0
2014-10-24 11:00:00,23.07,23.3,22.97,23.25,21000.0,21.9641,22.183,21.8689,22.1354,21000.0
2014-10-24 11:30:00,23.24,23.39,23.08,23.25,22300.0,22.1259,22.2687,21.9736,22.1354,22300.0
2014-10-24 12:00:00,23.27,23.51,23.18,23.21,40000.0,22.1545,22.383,22.0688,22.0974,40000.0
2014-10-24 12:30:00,23.23,23.28,23.17,23.21,26100.0,22.1164,22.164,22.0593,22.0974,26100.0
2014-10-24 13:00:00,23.23,23.29,23.11,23.17,17900.0,22.1164,22.1735,22.0021,22.0593,17900.0
2014-10-24 13:30:00,23.17,23.25,23.15,23.15,21300.0,22.0593,22.1354,22.0402,22.0402,21300.0
2014-10-24 14:00:00,23.15,23.18,23.06,23.17,25500.0,22.0402,22.0688,21.9545,22.0593,25500.0
2014-10-24 14:30:00,23.17,23.19,23.12,23.15,24200.0,22.0593,22.0783,22.0117,22.0402,24200.0
2014-10-24 15:00:00,23.15,23.22,23.11,23.15,36700.0,22.0402,22.1069,22.0021,22.0402,36700.0
2014-10-24 15:30:00,23.16,23.2,23.09,23.14,105500.0,22.0497,22.0878,21.9831,22.0307,105500.0
2014-10-27 09:30:00,22.59,22.63,21.85,22.0,168900.0,21.5071,21.5452,20.8025,20.9454,168900.0
2014-10-27 10:00:00,22.03,22.19,21.72,22.09,84800.0,20.9739,21.1262,20.6788,21.031,84800.0
2014-10-27 10:30:00,22.07,22.41,21.95,22.33,35100.0,21.012,21.3357,20.8978,21.2595,35100.0
2014-10-27 11:00:00,22.37,22.68,22.35,22.56,39000.0,21.2976,21.5928,21.2786,21.4785,39000.0
2014-10-27 11:30:00,22.54,22.54,22.23,22.39,32000.0,21.4595,21.4595,21.1643,21.3167,32000.0
2014-10-27 12:00:00,22.37,22.67,22.36,22.44,32100.0,21.2976,21.5832,21.2881,21.3643,32100.0
2014-10-27 12:30:00,22.46,22.64,22.39,22.6,18100.0,21.3833,21.5547,21.3167,21.5166,18100.0
2014-10-27 13:00:00,22.59,22.68,22.5,22.54,25700.0,21.5071,21.5928,21.4214,21.4595,25700.0
2014-10-27 13:30:00,22.56,22.56,22.23,22.31,68100.0,21.4785,21.4785,21.1643,21.2405,68100.0
2014-10-27 14:00:00,22.31,22.67,22.25,22.56,63200.0,21.2405,21.5832,21.1834,21.4785,63200.0
2014-10-27 14:30:00,22.56,22.62,22.44,22.49,32300.0,21.4785,21.5356,21.3643,21.4119,32300.0
2014-10-27 15:00:00,22.51,22.54,22.4,22.44,27600.0,21.4309,21.4595,21.3262,21.3643,27600.0
2014-10-27 15:30:00,22.43,22.5,22.4,22.42,87100.0,21.3547,21.4214,21.3262,21.3452,87100.0
2014-10-28 09:30:00,22.69,23.02,22.35,23.01,45500.0,21.6023,21.9165,21.2786,21.9069,45500.0
2014-10-28 10:00:00,23.03,23.43,22.87,23.42,155000.0,21.926,22.3068,21.7736,22.2973,155000.0
2014-10-28 10:30:00,23.44,23.92,23.34,23.68,73700.0,22.3163,22.7733,22.2211,22.5448,73700.0
2014-10-28 11:00:00,23.73,24.07,23.67,23.93,41400.0,22.5924,22.9161,22.5353,22.7828,41400.0
2014-10-28 11:30:00,23.9,23.92,23.59,23.66,28100.0,22.7543,22.7733,22.4591,22.5258,28100.0
2014-10-28 12:00:00,23.66,23.86,23.66,23.7,32800.0,22.5258,22.7162,22.5258,22.5639,32800.0
2014-10-28 12:30:00,23.72,23.82,23.61,23.67,24700.0,22.5829,22.6781,22.4782,22.5353,24700.0
2014-10-28 13:00:00,23.68,23.84,23.6,23.82,21900.0,22.5448,22.6971,22.4687,22.6781,21900.0
2014-10-28 13:30:00,23.82,23.98,23.73,23.95,23800.0,22.6781,22.8304,22.5924,22.8019,23800.0
2014-10-28 14:00:00,23.96,24.19,23.93,24.11,40000.0,22.8114,23.0304,22.7828,22.9542,40000.0
2014-10-28 14:30:00,24.12,24.23,24.02,24.06,29300.0,22.9637,23.0685,22.8685,22.9066,29300.0
2014-10-28 15:00:00,24.07,24.26,24.05,24.26,57800.0,22.9161,23.097,22.8971,23.097,57800.0
2014-10-28 15:30:00,24.26,24.37,24.13,24.32,175800.0,23.097,23.2017,22.9732,23.1541,175800.0
2014-10-29 09:30:00,24.48,25.45,24.43,25.35,97800.0,23.3065,24.23,23.2589,24.1348,97800.0
2014-10-29 10:00:00,25.34,25.35,24.58,24.71,102100.0,24.1252,24.1348,23.4017,23.5254,102100.0
2014-10-29 10:30:00,24.75,25.08,24.61,24.64,27900.0,23.5635,23.8777,23.4302,23.4588,27900.0
2014-10-29 11:00:00,24.66,25.05,24.43,24.98,45500.0,23.4778,23.8491,23.2589,23.7825,45500.0
2014-10-29 11:30:00,24.98,25.21,24.89,25.05,41000.0,23.7825,24.0015,23.6968,23.8491,41000.0
2014-10-29 12:00:00,25.02,25.18,24.8,25.14,43300.0,23.8206,23.9729,23.6111,23.9348,43300.0
2014-10-29 12:30:00,25.11,25.22,24.9,25.0,25100.0,23.9063,24.011,23.7063,23.8015,25100.0
2014-10-29 13:00:00,24.98,25.02,24.73,24.74,49300.0,23.7825,23.8206,23.5445,23.554,49300.0
2014-10-29 13:30:00,24.77,24.83,24.43,24.8,47700.0,23.5826,23.6397,23.2589,23.6111,47700.0
2014-10-29 14:00:00,24.8,24.82,24.31,24.67,82200.0,23.6111,23.6302,23.1446,23.4874,82200.0
2014-10-29 14:30:00,24.7,24.74,24.36,24.59,76000.0,23.5159,23.554,23.1922,23.4112,76000.0
2014-10-29 15:00:00,24.54,24.59,24.4,24.53,40700.0,23.3636,23.4112,23.2303,23.3541,40700.0
2014-10-29 15:30:00,24.53,24.74,24.53,24.65,168200.0,23.3541,23.554,23.3541,23.4683,168200.0
2014-10-30 09:30:00,24.43,24.8,23.79,23.79,61500.0,23.2589,23.6111,22.6495,22.6495,61500.0
2014-10-30 10:00:00,23.79,24.07,23.67,24.04,172800.0,22.6495,22.9161,22.5353,22.8876,172800.0
2014-10-30 10:30:00,24.04,24.2,23.87,24.01,46400.0,22.8876,23.0399,22.7257,22.859,46400.0
2014-10-30 11:00:00,24.04,24.11,23.67,23.73,81900.0,22.8876,22.9542,22.5353,22.5924,81900.0
2014-10-30 11:30:00,23.71,23.71,23.18,23.66,57700.0,22.5734,22.5734,22.0688,22.5258,57700.0
2014-10-30 12:00:00,23.65,23.73,23.56,23.7,32100.0,22.5163,22.5924,22.4306,22.5639,32100.0
2014-10-30 12:30:00,23.73,23.92,23.73,23.79,21000.0,22.5924,22.7733,22.5924,22.6495,21000.0
2014-10-30 13:00:00,23.79,23.92,23.73,23.89,18900.0,22.6495,22.7733,22.5924,22.7448,18900.0
2014-10-30 13:30:00,23.88,24.13,23.72,24.13,28900.0,22.7352,22.9732,22.5829,22.9732,28900.0
2014-10-30 14:00:00,24.14,24.36,24.01,24.01,29900.0,22.9828,23.1922,22.859,22.859,29900.0
2014-10-30 14:30:00,24.01,24.08,23.7,23.75,33000.0,22.859,22.9256,22.5639,22.6115,33000.0
2014-10-30 15:00:00,23.76,23.84,23.55,23.55,60400.0,22.621,22.6971,22.4211,22.4211,60400.0
2014-10-30 15:30:00,23.57,23.66,23.35,23.66,235600.0,22.4401,22.5258,22.2306,22.5258,235600.0
2014-10-31 09:30:00,23.44,23.83,21.85,22.22,157100.0,22.3163,22.6876,20.8025,21.1548,157100.0
2014-10-31 10:00:00,22.22,23.15,22.14,23.0,96000.0,21.1548,22.0402,21.0786,21.8974,96000.0
2014-10-31 10:30:00,22.99,23.15,22.77,23.09,52200.0,21.8879,22.0402,21.6784,21.9831,52200.0
2014-10-31 11:00:00,23.16,23.53,23.09,23.49,28500.0,22.0497,22.402,21.9831,22.3639,28500.0
2014-10-31 11:30:00,23.5,23.5,23.28,23.49,22500.0,22.3734,22.3734,22.164,22.3639,22500.0
2014-10-31 12:00:00,23.46,23.54,23.21,23.24,20300.0,22.3354,22.4115,22.0974,22.1259,20300.0
2014-10-31 12:30:00,23.25,23.38,23.24,23.36,38600.0,22.1354,22.2592,22.1259,22.2402,38600.0
2014-10-31 13:00:00,23.36,23.51,23.22,23.33,59200.0,22.2402,22.383,22.1069,22.2116,59200.0
2014-10-31 13:30:00,23.39,23.56,23.31,23.53,20700.0,22.2687,22.4306,22.1926,22.402,20700.0
2014-10-31 14:00:00,23.54,24.0,23.49,23.99,31600.0,22.4115,22.8495,22.3639,22.84,31600.0
2014-10-31 14:30:00,23.97,24.21,23.93,24.13,48400.0,22.8209,23.0494,22.7828,22.9732,48400.0
2014-10-31 15:00:00,24.15,24.26,24.09,24.25,45300.0,22.9923,23.097,22.9352,23.0875,45300.0
2014-10-31 15:30:00,24.24,24.38,24.14,24.27,154600.0,23.078,23.2113,22.9828,23.1065,154600.0
2014-11-03 09:30:00,24.41,24.69,23.7,24.29,34600.0,23.2398,23.5064,22.5639,23.1256,34600.0
2014-11-03 10:00:00,24.39,24.39,23.77,23.93,32800.0,23.2208,23.2208,22.6305,22.7828,32800.0
2014-11-03 10:30:00,23.95,24.36,23.9,24.36,24700.0,22.8019,23.1922,22.7543,23.1922,24700.0
2014-11-03 11:00:00,24.34,24.41,24.1,24.16,28200.0,23.1732,23.2398,22.9447,23.0018,28200.0
2014-11-03 11:30:00,24.16,24.22,24.04,24.08,34900.0,23.0018,23.0589,22.8876,22.9256,34900.0
2014-11-03 12:00:00,24.09,24.16,23.83,23.85,26500.0,22.9352,23.0018,22.6876,22.7067,26500.0
2014-11-03 12:30:00,23.86,24.96,23.84,24.83,106400.0,22.7162,23.7635,22.6971,23.6397,106400.0
2014-11-03 13:00:00,24.78,24.82,24.0,24.16,38600.0,23.5921,23.6302,22.8495,23.0018,38600.0
2014-11-03 13:30:00,24.18,24.31,24.02,24.02,41900.0,23.0208,23.1446,22.8685,22.8685,41900.0
2014-11-03 14:00:00,24.02,24.05,23.54,23.59,43200.0,22.8685,22.8971,22.4115,22.4591,43200.0
2014-11-03 14:30:00,23.53,23.56,23.11,23.16,59300.0,22.402,22.4306,22.0021,22.0497,59300.0
2014-11-03 15:00:00,23.16,23.44,23.08,23.1,65200.0,22.0497,22.3163,21.9736,21.9926,65200.0
2014-11-03 15:30:00,23.11,23.33,23.09,23.29,179000.0,22.0021,22.2116,21.9831,22.1735,179000.0
2014-11-04 09:30:00,22.59,22.91,22.27,22.4,70000.0,21.5071,21.8117,21.2024,21.3262,70000.0
2014-11-04 10:00:00,22.47,22.56,21.8,21.8,97300.0,21.3928,21.4785,20.7549,20.7549,97300.0
2014-11-04 10:30:00,21.81,21.9,21.77,21.79,70900.0,20.7645,20.8501,20.7264,20.7454,70900.0
2014-11-04 11:00:00,21.75,21.99,21.73,21.91,50100.0,20.7073,20.9358,20.6883,20.8597,50100.0
2014-11-04 11:30:00,21.89,21.93,21.75,21.91,39100.0,20.8406,20.8787,20.7073,20.8597,39100.0
2014-11-04 12:00:00,21.91,22.1,21.91,21.97,34800.0,20.8597,21.0406,20.8597,20.9168,34800.0
2014-11-04 12:30:00,21.96,22.08,21.87,22.02,26800.0,20.9073,21.0215,20.8216,20.9644,26800.0
2014-11-04 13:00:00,22.04,22.04,21.73,21.92,32400.0,20.9834,20.9834,20.6883,20.8692,32400.0
2014-11-04 13:30:00,21.91,22.37,21.88,22.3,41100.0,20.8597,21.2976,20.8311,21.231,41100.0
2014-11-04 14:00:00,22.3,22.33,21.99,22.08,38900.0,21.231,21.2595,20.9358,21.0215,38900.0
2014-11-04 14:30:00,22.12,22.14,21.89,22.1,41400.0,21.0596,21.0786,20.8406,21.0406,41400.0
2014-11-04 15:00:00,22.12,22.13,21.94,22.0,58900.0,21.0596,21.0691,20.8882,20.9454,58900.0
2014-11-04 15:30:00,22.02,22.06,21.92,21.98,123500.0,20.9644,21.0025,20.8692,20.9263,123500.0
2014-11-05 09:30:00,22.5,22.5,21.85,22.17,54700.0,21.4214,21.4214,20.8025,21.1072,54700.0
2014-11-05 10:00:00,22.18,22.76,22.17,22.71,54500.0,21.1167,21.6689,21.1072,21.6213,54500.0
2014-11-05 10:30:00,22.69,23.41,22.62,23.07,82500.0,21.6023,22.2878,21.5356,21.9641,82500.0
2014-11-05 11:00:00,23.08,23.14,22.4,22.42,47300.0,21.9736,22.0307,21.3262,21.3452,47300.0
2014-11-05 11:30:00,22.41,22.72,22.3,22.72,29800.0,21.3357,21.6308,21.231,21.6308,29800.0
2014-11-05 12:00:00,22.66,22.79,22.53,22.6,44700.0,21.5737,21.6975,21.4499,21.5166,44700.0
2014-11-05 12:30:00,22.62,22.71,22.55,22.67,39700.0,21.5356,21.6213,21.469,21.5832,39700.0
2014-11-05 13:00:00,22.65,22.88,22.58,22.72,24200.0,21.5642,21.7832,21.4976,21.6308,24200.0
2014-11-05 13:30:00,22.71,22.84,22.56,22.68,17000.0,21.6213,21.7451,21.4785,21.5928,17000.0
2014-11-05 14:00:00,22.68,22.79,22.5,22.77,27700.0,21.5928,21.6975,21.4214,21.6784,27700.0
2014-11-05 14:30:00,22.76,22.81,22.68,22.78,17800.0,21.6689,21.7165,21.5928,21.688,17800.0
2014-11-05 15:00:00,22.8,22.8,22.68,22.75,31500.0,21.707,21.707,21.5928,21.6594,31500.0
2014-11-05 15:30:00,22.76,22.85,22.68,22.83,98600.0,21.6689,21.7546,21.5928,21.7356,98600.0
2014-11-06 09:30:00,21.49,22.45,20.74,20.96,186500.0,20.4598,21.3738,19.7458,19.9552,186500.0
2014-11-06 10:00:00,20.99,21.75,20.8,21.46,126300.0,19.9838,20.7073,19.8029,20.4312,126300.0
2014-11-06 10:30:00,21.44,21.59,21.28,21.51,65000.0,20.4122,20.555,20.2599,20.4788,65000.0
2014-11-06 11:00:00,21.49,21.85,21.24,21.47,75700.0,20.4598,20.8025,20.2218,20.4408,75700.0
2014-11-06 11:30:00,21.46,21.69,21.36,21.5,61800.0,20.4312,20.6502,20.336,20.4693,61800.0
2014-11-06 12:00:00,21.5,21.87,21.5,21.8,67700.0,20.4693,20.8216,20.4693,20.7549,67700.0
2014-11-06 12:30:00,21.81,21.82,21.44,21.67,35900.0,20.7645,20.774,20.4122,20.6312,35900.0
2014-11-06 13:00:00,21.67,21.96,21.65,21.9,38300.0,20.6312,20.9073,20.6121,20.8501,38300.0
2014-11-06 13:30:00,21.91,22.17,21.88,21.98,65200.0,20.8597,21.1072,20.8311,20.9263,65200.0
2014-11-06 14:00:00,21.98,22.13,21.95,22.11,57300.0,20.9263,21.0691,20.8978,21.0501,57300.0
2014-11-06 14:30:00,22.1,22.38,22.06,22.33,42500.0,21.0406,21.3071,21.0025,21.2595,42500.0
2014-11-06 15:00:00,22.35,22.52,22.21,22.49,56600.0,21.2786,21.4404,21.1453,21.4119,56600.0
2014-11-06 15:30:00,22.48,22.56,22.42,22.51,148800.0,21.4023,21.4785,21.3452,21.4309,148800.0
2014-11-07 09:30:00,22.62,23.35,22.44,23.09,106700.0,21.5356,22.2306,21.3643,21.9831,106700.0
2014-11-07 10:00:00,23.06,23.4,22.97,23.14,69500.0,21.9545,22.2782,21.8689,22.0307,69500.0
2014-11-07 10:30:00,23.11,23.43,22.97,23.43,40400.0,22.0021,22.3068,21.8689,22.3068,40400.0
2014-11-07 11:00:00,23.46,23.58,23.33,23.47,36400.0,22.3354,22.4496,22.2116,22.3449,36400.0
2014-11-07 11:30:00,23.46,23.73,23.44,23.5,45800.0,22.3354,22.5924,22.3163,22.3734,45800.0
2014-11-07 12:00:00,23.47,23.73,23.43,23.54,39400.0,22.3449,22.5924,22.3068,22.4115,39400.0
2014-11-07 12:30:00,23.55,23.72,23.55,23.7,34700.0,22.4211,22.5829,22.4211,22.5639,34700.0
2014-11-07 13:00:00,23.69,23.71,23.6,23.69,26600.0,22.5543,22.5734,22.4687,22.5543,26600.0
2014-11-07 13:30:00,23.67,23.87,23.67,23.8,28600.0,22.5353,22.7257,22.5353,22.6591,28600.0
2014-11-07 14:00:00,23.8,23.91,23.78,23.91,53000.0,22.6591,22.7638,22.64,22.7638,53000.0
2014-11-07 14:30:00,23.91,23.91,23.64,23.7,37600.0,22.7638,22.7638,22.5067,22.5639,37600.0
2014-11-07 15:00:00,23.68,23.81,23.68,23.79,46200.0,22.5448,22.6686,22.5448,22.6495,46200.0
2014-11-07 15:30:00,23.8,24.04,23.78,24.03,161600.0,22.6591,22.8876,22.64,22.878,161600.0
2014-11-10 09:30:00,24.46,25.28,24.37,24.82,124500.0,23.2874,24.0681,23.2017,23.6302,124500.0
2014-11-10 10:00:00,24.83,24.93,24.1,24.21,117000.0,23.6397,23.7349,22.9447,23.0494,117000.0
2014-11-10 10:30:00,24.16,24.25,23.81,24.08,96500.0,23.0018,23.0875,22.6686,22.9256,96500.0
2014-11-10 11:00:00,24.09,24.13,23.53,23.58,85900.0,22.9352,22.9732,22.402,22.4496,85900.0
2014-11-10 11:30:00,23.59,23.63,23.21,23.27,75000.0,22.4591,22.4972,22.0974,22.1545,75000.0
2014-11-10 12:00:00,23.27,23.35,23.04,23.19,41300.0,22.1545,22.2306,21.9355,22.0783,41300.0
2014-11-10 12:30:00,23.16,23.38,23.08,23.26,56300.0,22.0497,22.2592,21.9736,22.145,56300.0
2014-11-10 13:00:00,23.29,23.29,23.02,23.14,67000.0,22.1735,22.1735,21.9165,22.0307,67000.0
2014-11-10 13:30:00,23.15,23.24,22.82,22.84,53500.0,22.0402,22.1259,21.726,21.7451,53500.0
2014-11-10 14:00:00,22.86,23.07,22.72,22.94,47800.0,21.7641,21.9641,21.6308,21.8403,47800.0
2014-11-10 14:30:00,22.94,22.95,22.71,22.86,41600.0,21.8403,21.8498,21.6213,21.7641,41600.0
2014-11-10 15:00:00,22.87,22.95,22.8,22.82,58100.0,21.7736,21.8498,21.707,21.726,58100.0
2014-11-10 15:30:00,22.83,22.84,22.58,22.61,225100.0,21.7356,21.7451,21.4976,21.5261,225100.0
2014-11-11 09:30:00,22.92,23.15,22.36,23.0,77900.0,21.8213,22.0402,21.2881,21.8974,77900.0
2014-11-11 10:00:00,22.91,23.45,22.62,22.86,58800.0,21.8117,22.3258,21.5356,21.7641,58800.0
2014-11-11 10:30:00,22.91,23.13,22.79,23.11,44100.0,21.8117,22.0212,21.6975,22.0021,44100.0
2014-11-11 11:00:00,23.13,23.19,22.63,22.72,74200.0,22.0212,22.0783,21.5452,21.6308,74200.0
2014-11-11 11:30:00,22.78,22.85,22.28,22.65,44000.0,21.688,21.7546,21.2119,21.5642,44000.0
2014-11-11 12:00:00,22.62,23.05,22.59,23.05,58500.0,21.5356,21.945,21.5071,21.945,58500.0
2014-11-11 12:30:00,23.04,23.16,22.76,22.9,28800.0,21.9355,22.0497,21.6689,21.8022,28800.0
2014-11-11 13:00:00,22.94,23.02,22.78,22.83,35300.0,21.8403,21.9165,21.688,21.7356,35300.0
2014-11-11 13:30:00,22.89,23.02,22.84,22.89,39300.0,21.7927,21.9165,21.7451,21.7927,39300.0
2014-11-11 14:00:00,22.9,23.45,22.9,23.35,77700.0,21.8022,22.3258,21.8022,22.2306,77700.0
2014-11-11 14:30:00,23.34,23.44,23.23,23.38,48300.0,22.2211,22.3163,22.1164,22.2592,48300.0
2014-11-11 15:00:00,23.38,23.47,23.33,23.35,42400.0,22.2592,22.3449,22.2116,22.2306,42400.0
2014-11-11 15:30:00,23.36,23.55,23.34,23.36,147700.0,22.2402,22.4211,22.2211,22.2402,147700.0
2014-11-12 09:30:00,22.99,23.4,22.82,23.27,150600.0,21.8879,22.2782,21.726,22.1545,150600.0
2014-11-12 10:00:00,23.29,23.81,23.24,23.62,82400.0,22.1735,22.6686,22.1259,22.4877,82400.0
2014-11-12 10:30:00,23.66,23.66,23.22,23.4,58600.0,22.5258,22.5258,22.1069,22.2782,58600.0
2014-11-12 11:00:00,23.4,23.67,23.29,23.51,58100.0,22.2782,22.5353,22.1735,22.383,58100.0
2014-11-12 11:30:00,23.48,23.66,23.45,23.61,35500.0,22.3544,22.5258,22.3258,22.4782,35500.0
2014-11-12 12:00:00,23.67,23.73,23.58,23.72,46400.0,22.5353,22.5924,22.4496,22.5829,46400.0
2014-11-12 12:30:00,23.75,23.78,23.59,23.71,22700.0,22.6115,22.64,22.4591,22.5734,22700.0
2014-11-12 13:00:00,23.69,23.79,23.67,23.79,14800.0,22.5543,22.6495,22.5353,22.6495,14800.0
2014-11-12 13:30:00,23.79,23.86,23.71,23.82,20200.0,22.6495,22.7162,22.5734,22.6781,20200.0
2014-11-12 14:00:00,23.82,23.87,23.73,23.8,26400.0,22.6781,22.7257,22.5924,22.6591,26400.0
2014-11-12 14:30:00,23.79,23.79,23.42,23.46,83400.0,22.6495,22.6495,22.2973,22.3354,83400.0
2014-11-12 15:00:00,23.45,23.58,23.41,23.44,47300.0,22.3258,22.4496,22.2878,22.3163,47300.0
2014-11-12 15:30:00,23.44,23.44,23.28,23.35,100300.0,22.3163,22.3163,22.164,22.2306,100300.0
2014-11-13 09:30:00,23.09,23.41,22.96,23.33,83100.0,21.9831,22.2878,21.8593,22.2116,83100.0
2014-11-13 10:00:00,23.29,23.36,23.02,23.18,148800.0,22.1735,22.2402,21.9165,22.0688,148800.0
2014-11-13 10:30:00,23.2,23.24,22.94,23.1,56900.0,22.0878,22.1259,21.8403,21.9926,56900.0
2014-11-13 11:00:00,23.14,23.14,22.65,22.68,40000.0,22.0307,22.0307,21.5642,21.5928,40000.0
2014-11-13 11:30:00,22.65,22.72,22.3,22.72,62300.0,21.5642,21.6308,21.231,21.6308,62300.0
2014-11-13 12:00:00,22.72,22.8,22.38,22.56,52600.0,21.6308,21.707,21.3071,21.4785,52600.0
2014-11-13 12:30:00,22.56,22.8,22.56,22.72,26900.0,21.4785,21.707,21.4785,21.6308,26900.0
2014-11-13 13:00:00,22.71,22.81,22.69,22.78,33500.0,21.6213,21.7165,21.6023,21.688,33500.0
2014-11-13 13:30:00,22.77,22.85,22.65,22.65,26200.0,21.6784,21.7546,21.5642,21.5642,26200.0
2014-11-13 14:00:00,22.64,22.69,22.21,22.22,60300.0,21.5547,21.6023,21.1453,21.1548,60300.0
2014-11-13 14:30:00,22.2,22.23,22.07,22.08,71500.0,21.1358,21.1643,21.012,21.0215,71500.0
2014-11-13 15:00:00,22.08,22.2,22.05,22.14,30200.0,21.0215,21.1358,20.993,21.0786,30200.0
2014-11-13 15:30:00,22.12,22.59,22.08,22.32,206800.0,21.0596,21.5071,21.0215,21.25,206800.0
2014-11-14 09:30:00,22.31,22.96,22.01,22.33,78000.0,21.2405,21.8593,20.9549,21.2595,78000.0
2014-11-14 10:00:00,22.39,22.8,22.32,22.49,74400.0,21.3167,21.707,21.25,21.4119,74400.0
2014-11-14 10:30:00,22.55,22.55,22.18,22.2,40400.0,21.469,21.469,21.1167,21.1358,40400.0
2014-11-14 11:00:00,22.2,22.32,22.01,22.27,46600.0,21.1358,21.25,20.9549,21.2024,46600.0
2014-11-14 11:30:00,22.27,22.51,22.24,22.5,22800.0,21.2024,21.4309,21.1739,21.4214,22800.0
2014-11-14 12:00:00,22.51,22.56,22.4,22.45,45900.0,21.4309,21.4785,21.3262,21.3738,45900.0
2014-11-14 12:30:00,22.47,22.6,22.35,22.47,36300.0,21.3928,21.5166,21.2786,21.3928,36300.0
2014-11-14 13:00:00,22.5,22.87,22.5,22.83,25600.0,21.4214,21.7736,21.4214,21.7356,25600.0
2014-11-14 13:30:00,22.8,22.98,22.78,22.85,24300.0,21.707,21.8784,21.688,21.7546,24300.0
2014-11-14 14:00:00,22.81,22.96,22.76,22.9,52500.0,21.7165,21.8593,21.6689,21.8022,52500.0
2014-11-14 14:30:00,22.92,22.95,22.77,22.78,65400.0,21.8213,21.8498,21.6784,21.688,65400.0
2014-11-14 15:00:00,22.8,23.0,22.8,22.99,33000.0,21.707,21.8974,21.707,21.8879,33000.0
2014-11-14 15:30:00,22.99,23.06,22.92,23.02,115900.0,21.8879,21.9545,21.8213,21.9165,115900.0
2014-11-17 09:30:00,22.75,23.03,22.45,22.73,60800.0,21.6594,21.926,21.3738,21.6404,60800.0
2014-11-17 10:00:00,22.68,22.78,22.3,22.62,89100.0,21.5928,21.688,21.231,21.5356,89100.0
2014-11-17 10:30:00,22.59,22.67,22.09,22.36,49700.0,21.5071,21.5832,21.031,21.2881,49700.0
2014-11-17 11:00:00,22.33,22.36,21.65,21.79,98800.0,21.2595,21.2881,20.6121,20.7454,98800.0
2014-11-17 11:30:00,21.79,21.94,21.71,21.78,46900.0,20.7454,20.8882,20.6693,20.7359,46900.0
2014-11-17 12:00:00,21.76,21.84,21.62,21.65,31900.0,20.7169,20.793,20.5836,20.6121,31900.0
2014-11-17 12:30:00,21.64,21.78,21.53,21.69,36000.0,20.6026,20.7359,20.4979,20.6502,36000.0
2014-11-17 13:00:00,21.68,22.18,21.63,22.05,47700.0,20.6407,21.1167,20.5931,20.993,47700.0
2014-11-17 13:30:00,22.05,22.16,21.96,22.11,53400.0,20.993,21.0977,20.9073,21.0501,53400.0
2014-11-17 14:00:00,22.12,22.25,22.09,22.15,14600.0,21.0596,21.1834,21.031,21.0882,14600.0
2014-11-17 14:30:00,22.18,22.38,22.13,22.22,62100.0,21.1167,21.3071,21.0691,21.1548,62100.0
2014-11-17 15:00:00,22.23,22.27,21.96,22.04,49200.0,21.1643,21.2024,20.9073,20.9834,49200.0
2014-11-17 15:30:00,22.04,22.09,21.82,21.83,99600.0,20.9834,21.031,20.774,20.7835,99600.0
2014-11-18 09:30:00,21.68,22.37,21.46,21.66,76600.0,20.6407,21.2976,20.4312,20.6217,76600.0
2014-11-18 10:00:00,21.68,21.8,21.4,21.4,66500.0,20.6407,20.7549,20.3741,20.3741,66500.0
2014-11-18 10:30:00,21.39,21.73,21.23,21.65,30800.0,20.3646,20.6883,20.2123,20.6121,30800.0
2014-11-18 11:00:00,21.69,21.73,21.49,21.56,34400.0,20.6502,20.6883,20.4598,20.5264,34400.0
2014-11-18 11:30:00,21.55,21.57,21.28,21.29,44300.0,20.5169,20.536,20.2599,20.2694,44300.0
2014-11-18 12:00:00,21.31,21.57,21.31,21.43,28200.0,20.2884,20.536,20.2884,20.4027,28200.0
2014-11-18 12:30:00,21.42,21.72,21.42,21.7,29600.0,20.3932,20.6788,20.3932,20.6597,29600.0
2014-11-18 13:00:00,21.68,21.89,21.66,21.86,21300.0,20.6407,20.8406,20.6217,20.8121,21300.0
2014-11-18 13:30:00,21.86,21.89,21.79,21.84,24200.0,20.8121,20.8406,20.7454,20.793,24200.0
2014-11-18 14:00:00,21.83,21.86,21.79,21.85,25700.0,20.7835,20.8121,20.7454,20.8025,25700.0
2014-11-18 14:30:00,21.83,21.89,21.75,21.75,31800.0,20.7835,20.8406,20.7073,20.7073,31800.0
2014-11-18 15:00:00,21.76,21.89,21.75,21.86,41400.0,20.7169,20.8406,20.7073,20.8121,41400.0
2014-11-18 15:30:00,21.84,21.85,21.6,21.61,89500.0,20.793,20.8025,20.5645,20.5741,89500.0
2014-11-19 09:30:00,21.64,21.65,21.23,21.5,69900.0,20.6026,20.6121,20.2123,20.4693,69900.0
2014-11-19 10:00:00,21.48,21.5,21.16,21.33,29300.0,20.4503,20.4693,20.1456,20.3075,29300.0
2014-11-19 10:30:00,21.34,21.44,20.95,21.25,58000.0,20.317,20.4122,19.9457,20.2313,58000.0
2014-11-19 11:00:00,21.27,21.44,21.14,21.43,19500.0,20.2504,20.4122,20.1266,20.4027,19500.0
2014-11-19 11:30:00,21.42,22.06,21.42,21.99,82200.0,20.3932,21.0025,20.3932,20.9358,82200.0
2014-11-19 12:00:00,21.99,22.12,21.95,22.1,46900.0,20.9358,21.0596,20.8978,21.0406,46900.0
2014-11-19 12:30:00,22.07,22.15,21.85,22.08,45200.0,21.012,21.0882,20.8025,21.0215,45200.0
2014-11-19 13:00:00,22.09,22.29,21.98,22.12,25200.0,21.031,21.2215,20.9263,21.0596,25200.0
2014-11-19 13:30:00,22.1,22.19,22.06,22.06,21000.0,21.0406,21.1262,21.0025,21.0025,21000.0
2014-11-19 14:00:00,22.09,22.15,21.88,21.98,37200.0,21.031,21.0882,20.8311,20.9263,37200.0
2014-11-19 14:30:00,21.98,22.1,21.71,21.71,72500.0,20.9263,21.0406,20.6693,20.6693,72500.0
2014-11-19 15:00:00,21.7,21.81,21.64,21.72,15300.0,20.6597,20.7645,20.6026,20.6788,15300.0
2014-11-19 15:30:00,21.73,21.77,21.65,21.73,57400.0,20.6883,20.7264,20.6121,20.6883,57400.0
2014-11-20 09:30:00,21.66,22.36,21.5,22.14,77400.0,20.6217,21.2881,20.4693,21.0786,77400.0
2014-11-20 10:00:00,22.18,22.67,22.18,22.43,46800.0,21.1167,21.5832,21.1167,21.3547,46800.0
2014-11-20 10:30:00,22.44,22.75,22.25,22.31,31500.0,21.3643,21.6594,21.1834,21.2405,31500.0
2014-11-20 11:00:00,22.32,22.37,21.96,21.96,52200.0,21.25,21.2976,20.9073,20.9073,52200.0
2014-11-20 11:30:00,21.97,22.18,21.97,22.12,13900.0,20.9168,21.1167,20.9168,21.0596,13900.0
2014-11-20 12:00:00,22.13,22.24,22.07,22.08,24600.0,21.0691,21.1739,21.012,21.0215,24600.0
2014-11-20 12:30:00,22.1,22.26,22.0,22.08,15500.0,21.0406,21.1929,20.9454,21.0215,15500.0
2014-11-20 13:00:00,22.08,22.11,21.99,22.02,7300.0,21.0215,21.0501,20.9358,20.9644,7300.0
2014-11-20 13:30:00,22.02,22.17,21.99,22.13,17100.0,20.9644,21.1072,20.9358,21.0691,17100.0
2014-11-20 14:00:00,22.15,22.41,22.15,22.34,20100.0,21.0882,21.3357,21.0882,21.2691,20100.0
2014-11-20 14:30:00,22.33,22.42,22.26,22.32,11100.0,21.2595,21.3452,21.1929,21.25,11100.0
2014-11-20 15:00:00,22.3,22.38,22.29,22.34,16400.0,21.231,21.3071,21.2215,21.2691,16400.0
2014-11-20 15:30:00,22.34,22.49,22.31,22.47,100400.0,21.2691,21.4119,21.2405,21.3928,100400.0
2014-11-21 09:30:00,22.97,23.54,22.87,23.54,103000.0,21.8689,22.4115,21.7736,22.4115,103000.0
2014-11-21 10:00:00,23.54,23.67,23.16,23.32,46700.0,22.4115,22.5353,22.0497,22.2021,46700.0
2014-11-21 10:30:00,23.34,23.34,23.01,23.04,48400.0,22.2211,22.2211,21.9069,21.9355,48400.0
2014-11-21 11:00:00,23.02,23.17,22.99,23.17,20400.0,21.9165,22.0593,21.8879,22.0593,20400.0
2014-11-21 11:30:00,23.19,23.31,22.94,23.17,37600.0,22.0783,22.1926,21.8403,22.0593,37600.0
2014-11-21 12:00:00,23.18,23.18,23.0,23.01,25000.0,22.0688,22.0688,21.8974,21.9069,25000.0
2014-11-21 12:30:00,23.01,23.26,23.01,23.12,12900.0,21.9069,22.145,21.9069,22.0117,12900.0
2014-11-21 13:00:00,23.07,23.12,22.87,22.94,22100.0,21.9641,22.0117,21.7736,21.8403,22100.0
2014-11-21 13:30:00,22.9,23.05,22.88,22.96,35100.0,21.8022,21.945,21.7832,21.8593,35100.0
2014-11-21 14:00:00,22.98,23.04,22.89,22.92,19200.0,21.8784,21.9355,21.7927,21.8213,19200.0
2014-11-21 14:30:00,22.94,23.01,22.86,22.94,39900.0,21.8403,21.9069,21.7641,21.8403,39900.0
2014-11-21 15:00:00,22.93,23.06,22.84,23.06,31300.0,21.8308,21.9545,21.7451,21.9545,31300.0
2014-11-21 15:30:00,23.04,23.21,23.02,23.14,103800.0,21.9355,22.0974,21.9165,22.0307,103800.0
2014-11-24 09:30:00,23.04,23.33,22.71,22.71,115100.0,21.9355,22.2116,21.6213,21.6213,115100.0
2014-11-24 10:00:00,22.72,23.29,22.65,23.25,32500.0,21.6308,22.1735,21.5642,22.1354,32500.0
2014-11-24 10:30:00,23.26,23.42,23.19,23.22,24300.0,22.145,22.2973,22.0783,22.1069,24300.0
2014-11-24 11:00:00,23.26,23.34,23.18,23.26,20900.0,22.145,22.2211,22.0688,22.145,20900.0
2014-11-24 11:30:00,23.2,23.35,23.09,23.09,13200.0,22.0878,22.2306,21.9831,21.9831,13200.0
2014-11-24 12:00:00,23.07,23.09,22.92,23.03,13700.0,21.9641,21.9831,21.8213,21.926,13700.0
2014-11-24 12:30:00,23.03,23.05,22.85,22.87,12300.0,21.926,21.945,21.7546,21.7736,12300.0
2014-11-24 13:00:00,22.86,22.89,22.66,22.66,12700.0,21.7641,21.7927,21.5737,21.5737,12700.0
2014-11-24 13:30:00,22.68,22.68,22.54,22.59,21000.0,21.5928,21.5928,21.4595,21.5071,21000.0
2014-11-24 14:00:00,22.59,22.71,22.58,22.66,7800.0,21.5071,21.6213,21.4976,21.5737,7800.0
2014-11-24 14:30:00,22.66,22.74,22.62,22.7,16000.0,21.5737,21.6499,21.5356,21.6118,16000.0
2014-11-24 15:00:00,22.69,22.83,22.69,22.83,23800.0,21.6023,21.7356,21.6023,21.7356,23800.0
2014-11-24 15:30:00,22.82,23.03,22.82,23.01,136200.0,21.726,21.926,21.726,21.9069,136200.0
2014-11-25 09:30:00,23.09,23.3,22.89,23.27,82800.0,21.9831,22.183,21.7927,22.1545,82800.0
2014-11-25 10:00:00,23.25,23.34,23.04,23.13,40900.0,22.1354,22.2211,21.9355,22.0212,40900.0
2014-11-25 10:30:00,23.18,23.18,22.54,22.56,43600.0,22.0688,22.0688,21.4595,21.4785,43600.0
2014-11-25 11:00:00,22.5,22.5,22.34,22.38,46200.0,21.4214,21.4214,21.2691,21.3071,46200.0
2014-11-25 11:30:00,22.37,22.37,22.16,22.21,47200.0,21.2976,21.2976,21.0977,21.1453,47200.0
2014-11-25 12:00:00,22.24,22.45,22.2,22.38,19400.0,21.1739,21.3738,21.1358,21.3071,19400.0
2014-11-25 12:30:00,22.46,23.02,22.44,22.63,40700.0,21.3833,21.9165,21.3643,21.5452,40700.0
2014-11-25 13:00:00,22.65,22.73,22.58,22.7,17400.0,21.5642,21.6404,21.4976,21.6118,17400.0
2014-11-25 13:30:00,22.71,22.74,22.53,22.53,13300.0,21.6213,21.6499,21.4499,21.4499,13300.0
2014-11-25 14:00:00,22.53,22.68,22.5,22.55,19100.0,21.4499,21.5928,21.4214,21.469,19100.0
2014-11-25 14:30:00,22.58,22.63,22.36,22.41,16900.0,21.4976,21.5452,21.2881,21.3357,16900.0
2014-11-25 15:00:00,22.42,22.48,22.36,22.39,26300.0,21.3452,21.4023,21.2881,21.3167,26300.0
2014-11-25 15:30:00,22.42,22.7,22.4,22.67,133500.0,21.3452,21.6118,21.3262,21.5832,133500.0
2014-11-26 09:30:00,22.18,22.32,21.6,21.89,106700.0,21.1167,21.25,20.5645,20.8406,106700.0
2014-11-26 10:00:00,21.87,22.04,21.76,21.93,68100.0,20.8216,20.9834,20.7169,20.8787,68100.0
2014-11-26 10:30:00,21.92,21.96,21.76,21.78,48800.0,20.8692,20.9073,20.7169,20.7359,48800.0
2014-11-26 11:00:00,21.81,21.93,21.76,21.83,28100.0,20.7645,20.8787,20.7169,20.7835,28100.0
2014-11-26 11:30:00,21.83,21.97,21.79,21.96,22400.0,20.7835,20.9168,20.7454,20.9073,22400.0
2014-11-26 12:00:00,21.98,22.04,21.64,21.68,46600.0,20.9263,20.9834,20.6026,20.6407,46600.0
2014-11-26 12:30:00,21.68,21.81,21.64,21.79,103900.0,20.6407,20.7645,20.6026,20.7454,103900.0
2014-11-26 13:00:00,21.81,21.83,21.52,21.53,89900.0,20.7645,20.7835,20.4884,20.4979,89900.0
2014-11-26 13:30:00,21.54,21.57,21.42,21.44,37400.0,20.5074,20.536,20.3932,20.4122,37400.0
2014-11-26 14:00:00,21.43,21.45,21.26,21.36,30500.0,20.4027,20.4217,20.2408,20.336,30500.0
2014-11-26 14:30:00,21.37,21.56,21.28,21.5,22700.0,20.3456,20.5264,20.2599,20.4693,22700.0
2014-11-26 15:00:00,21.49,21.49,21.26,21.26,27700.0,20.4598,20.4598,20.2408,20.2408,27700.0
2014-11-26 15:30:00,21.26,21.41,21.14,21.15,132300.0,20.2408,20.3836,20.1266,20.1361,132300.0
2014-11-28 09:30:00,20.71,20.71,18.47,18.5,245200.0,19.7172,19.7172,17.5846,17.6131,245200.0
2014-11-28 10:00:00,18.5,18.54,18.08,18.08,126600.0,17.6131,17.6512,17.2133,17.2133,126600.0
2014-11-28 10:30:00,18.06,18.41,18.03,18.34,92000.0,17.1942,17.5275,17.1657,17.4608,92000.0
2014-11-28 11:00:00,18.33,18.63,18.31,18.45,86300.0,17.4513,17.7369,17.4322,17.5655,86300.0
2014-11-28 11:30:00,18.46,18.46,18.02,18.02,61900.0,17.5751,17.5751,17.1562,17.1562,61900.0
2014-11-28 12:00:00,18.02,18.03,17.67,17.7,127400.0,17.1562,17.1657,16.8229,16.8515,127400.0
2014-11-28 12:30:00,17.7,17.81,17.54,17.61,165500.0,16.8515,16.9562,16.6992,16.7658,165500.0
2014-12-01 09:30:00,17.41,17.51,16.44,16.82,252900.0,16.5754,16.6706,15.6519,16.0137,252900.0
2014-12-01 10:00:00,16.83,16.92,16.46,16.59,76700.0,16.0232,16.1089,15.6709,15.7947,76700.0
2014-12-01 10:30:00,16.58,16.59,16.02,16.03,89100.0,15.7852,15.7947,15.252,15.2615,89100.0
2014-12-01 11:00:00,16.03,16.1,15.83,16.04,172500.0,15.2615,15.3282,15.0711,15.2711,172500.0
2014-12-01 11:30:00,16.06,16.13,15.51,15.53,122700.0,15.2901,15.3568,14.7665,14.7855,122700.0
2014-12-01 12:00:00,15.53,15.81,15.39,15.77,133700.0,14.7855,15.0521,14.6522,15.014,133700.0
2014-12-01 12:30:00,15.76,15.89,15.68,15.7,104500.0,15.0045,15.1283,14.9283,14.9474,104500.0
2014-12-01 13:00:00,15.71,16.07,15.71,16.07,61900.0,14.9569,15.2996,14.9569,15.2996,61900.0
2014-12-01 13:30:00,16.07,16.19,15.97,16.19,92800.0,15.2996,15.4139,15.2044,15.4139,92800.0
2014-12-01 14:00:00,16.18,16.23,16.1,16.21,57600.0,15.4044,15.452,15.3282,15.4329,57600.0
2014-12-01 14:30:00,16.21,16.27,16.15,16.2,74800.0,15.4329,15.49,15.3758,15.4234,74800.0
2014-12-01 15:00:00,16.21,16.44,16.19,16.37,108500.0,15.4329,15.6519,15.4139,15.5852,108500.0
2014-12-01 15:30:00,16.37,16.51,16.35,16.41,255300.0,15.5852,15.7185,15.5662,15.6233,255300.0
2014-12-02 09:30:00,16.32,16.5,15.76,16.19,104200.0,15.5376,15.709,15.0045,15.4139,104200.0
2014-12-02 10:00:00,16.19,16.35,16.17,16.25,75900.0,15.4139,15.5662,15.3948,15.471,75900.0
2014-12-02 10:30:00,16.25,16.65,16.24,16.55,154300.0,15.471,15.8518,15.4615,15.7566,154300.0
2014-12-02 11:00:00,16.57,16.66,16.21,16.28,87700.0,15.7757,15.8613,15.4329,15.4996,87700.0
2014-12-02 11:30:00,16.29,16.29,16.0,16.16,69700.0,15.5091,15.5091,15.233,15.3853,69700.0
2014-12-02 12:00:00,16.16,16.32,16.09,16.21,69900.0,15.3853,15.5376,15.3187,15.4329,69900.0
2014-12-02 12:30:00,16.19,16.39,16.16,16.22,114300.0,15.4139,15.6043,15.3853,15.4424,114300.0
2014-12-02 13:00:00,16.22,16.29,16.16,16.25,28700.0,15.4424,15.5091,15.3853,15.471,28700.0
2014-12-02 13:30:00,16.27,16.28,16.16,16.21,53800.0,15.49,15.4996,15.3853,15.4329,53800.0
2014-12-02 14:00:00,16.22,16.25,15.99,16.0,59300.0,15.4424,15.471,15.2235,15.233,59300.0
2014-12-02 14:30:00,16.02,16.13,15.99,16.11,79600.0,15.252,15.3568,15.2235,15.3377,79600.0
2014-12-02 15:00:00,16.09,16.18,16.04,16.08,62800.0,15.3187,15.4044,15.2711,15.3092,62800.0
2014-12-02 15:30:00,16.08,16.15,15.9,15.96,205900.0,15.3092,15.3758,15.1378,15.1949,205900.0
2014-12-03 09:30:00,16.09,16.49,15.76,16.48,138400.0,15.3187,15.6995,15.0045,15.69,138400.0
2014-12-03 10:00:00,16.5,16.96,16.32,16.86,81300.0,15.709,16.147,15.5376,16.0518,81300.0
2014-12-03 10:30:00,16.87,17.33,16.81,17.32,138000.0,16.0613,16.4992,16.0042,16.4897,138000.0
2014-12-03 11:00:00,17.34,17.34,16.84,16.99,125900.0,16.5087,16.5087,16.0327,16.1755,125900.0
2014-12-03 11:30:00,17.01,17.17,16.84,16.97,91500.0,16.1946,16.3469,16.0327,16.1565,91500.0
2014-12-03 12:00:00,16.96,17.15,16.88,16.92,69900.0,16.147,16.3279,16.0708,16.1089,69900.0
2014-12-03 12:30:00,16.9,16.9,16.62,16.71,35100.0,16.0898,16.0898,15.8233,15.9089,35100.0
2014-12-03 13:00:00,16.75,16.91,16.52,16.58,35500.0,15.947,16.0994,15.7281,15.7852,35500.0
2014-12-03 13:30:00,16.56,16.56,16.22,16.31,99300.0,15.7661,15.7661,15.4424,15.5281,99300.0
2014-12-03 14:00:00,16.34,16.65,16.26,16.55,112700.0,15.5567,15.8518,15.4805,15.7566,112700.0
2014-12-03 14:30:00,16.57,16.59,16.39,16.45,53500.0,15.7757,15.7947,15.6043,15.6614,53500.0
2014-12-03 15:00:00,16.46,16.46,16.39,16.45,64200.0,15.6709,15.6709,15.6043,15.6614,64200.0
2014-12-03 15:30:00,16.45,16.57,16.42,16.53,151800.0,15.6614,15.7757,15.6329,15.7376,151800.0
2014-12-04 09:30:00,14.08,16.39,14.08,16.31,98000.0,13.405,15.6043,13.405,15.5281,98000.0
2014-12-04 10:00:00,16.29,16.52,16.0,16.1,98100.0,15.5091,15.7281,15.233,15.3282,98100.0
2014-12-04 10:30:00,16.1,16.25,15.88,16.09,106500.0,15.3282,15.471,15.1187,15.3187,106500.0
2014-12-04 11:00:00,16.09,16.24,16.04,16.13,66400.0,15.3187,15.4615,15.2711,15.3568,66400.0
2014-12-04 11:30:00,16.13,16.36,16.09,16.33,67100.0,15.3568,15.5757,15.3187,15.5472,67100.0
2014-12-04 12:00:00,16.32,16.34,16.11,16.13,67500.0,15.5376,15.5567,15.3377,15.3568,67500.0
2014-12-04 12:30:00,16.14,16.33,16.12,16.27,91100.0,15.3663,15.5472,15.3472,15.49,91100.0
2014-12-04 13:00:00,16.26,16.32,16.04,16.1,77900.0,15.4805,15.5376,15.2711,15.3282,77900.0
2014-12-04 13:30:00,16.08,16.14,16.01,16.05,52200.0,15.3092,15.3663,15.2425,15.2806,52200.0
2014-12-04 14:00:00,16.03,16.05,15.87,15.87,54000.0,15.2615,15.2806,15.1092,15.1092,54000.0
2014-12-04 14:30:00,15.87,15.95,15.83,15.84,59500.0,15.1092,15.1854,15.0711,15.0807,59500.0
2014-12-04 15:00:00,15.84,15.88,15.77,15.81,95900.0,15.0807,15.1187,15.014,15.0521,95900.0
2014-12-04 15:30:00,15.79,16.02,15.76,16.02,451900.0,15.0331,15.252,15.0045,15.252,451900.0
2014-12-05 09:30:00,15.7,16.19,15.63,15.81,140000.0,14.9474,15.4139,14.8807,15.0521,140000.0
2014-12-05 10:00:00,15.84,16.08,15.79,16.0,170500.0,15.0807,15.3092,15.0331,15.233,170500.0
2014-12-05 10:30:00,16.01,16.02,15.51,15.55,98200.0,15.2425,15.252,14.7665,14.8046,98200.0
2014-12-05 11:00:00,15.55,15.68,15.48,15.66,64300.0,14.8046,14.9283,14.7379,14.9093,64300.0
2014-12-05 11:30:00,15.65,15.9,15.65,15.82,101300.0,14.8998,15.1378,14.8998,15.0616,101300.0
2014-12-05 12:00:00,15.81,15.91,15.67,15.68,65800.0,15.0521,15.1473,14.9188,14.9283,65800.0
2014-12-05 12:30:00,15.67,15.85,15.67,15.81,71900.0,14.9188,15.0902,14.9188,15.0521,71900.0
2014-12-05 13:00:00,15.81,15.9,15.66,15.67,35300.0,15.0521,15.1378,14.9093,14.9188,35300.0
2014-12-05 13:30:00,15.68,15.73,15.52,15.52,27400.0,14.9283,14.9759,14.776,14.776,27400.0
2014-12-05 14:00:00,15.53,15.58,15.44,15.47,34300.0,14.7855,14.8331,14.6998,14.7284,34300.0
2014-12-05 14:30:00,15.47,15.48,15.27,15.29,39200.0,14.7284,14.7379,14.538,14.557,39200.0
2014-12-05 15:00:00,15.3,15.44,15.26,15.44,53700.0,14.5665,14.6998,14.5285,14.6998,53700.0
2014-12-05 15:30:00,15.45,15.55,15.33,15.47,218700.0,14.7094,14.8046,14.5951,14.7284,218700.0
2014-12-08 09:30:00,15.15,15.28,14.78,15.25,100700.0,14.4237,14.5475,14.0715,14.5189,100700.0
2014-12-08 10:00:00,15.17,15.17,14.76,15.02,48000.0,14.4428,14.4428,14.0524,14.3,48000.0
2014-12-08 10:30:00,15.03,15.05,14.53,14.54,59600.0,14.3095,14.3285,13.8335,13.843,59600.0
2014-12-08 11:00:00,14.56,15.01,14.55,14.94,105200.0,13.862,14.2904,13.8525,14.2238,105200.0
2014-12-08 11:30:00,14.93,14.93,14.67,14.77,41100.0,14.2143,14.2143,13.9667,14.062,41100.0
2014-12-08 12:00:00,14.79,14.9,14.62,14.62,74300.0,14.081,14.1857,13.9191,13.9191,74300.0
2014-12-08 12:30:00,14.6,14.75,14.53,14.68,49200.0,13.9001,14.0429,13.8335,13.9763,49200.0
2014-12-08 13:00:00,14.67,14.74,14.49,14.51,70500.0,13.9667,14.0334,13.7954,13.8144,70500.0
2014-12-08 13:30:00,14.5,14.67,14.41,14.62,62400.0,13.8049,13.9667,13.7192,13.9191,62400.0
2014-12-08 14:00:00,14.61,14.62,14.34,14.37,49300.0,13.9096,13.9191,13.6526,13.6811,49300.0
2014-12-08 14:30:00,14.37,14.51,14.27,14.27,84400.0,13.6811,13.8144,13.5859,13.5859,84400.0
2014-12-08 15:00:00,14.26,14.38,14.15,14.33,93700.0,13.5764,13.6906,13.4717,13.643,93700.0
2014-12-08 15:30:00,14.33,14.61,14.32,14.44,301000.0,13.643,13.9096,13.6335,13.7478,301000.0
2014-12-09 09:30:00,14.26,15.19,14.26,15.01,130300.0,13.5764,14.4618,13.5764,14.2904,130300.0
2014-12-09 10:00:00,15.03,15.49,15.01,15.16,167100.0,14.3095,14.7474,14.2904,14.4333,167100.0
2014-12-09 10:30:00,15.16,15.41,15.13,15.31,81600.0,14.4333,14.6713,14.4047,14.5761,81600.0
2014-12-09 11:00:00,15.33,15.5,15.29,15.29,78900.0,14.5951,14.757,14.557,14.557,78900.0
2014-12-09 11:30:00,15.29,15.39,15.09,15.27,117100.0,14.557,14.6522,14.3666,14.538,117100.0
2014-12-09 12:00:00,15.26,15.32,15.24,15.26,42800.0,14.5285,14.5856,14.5094,14.5285,42800.0
2014-12-09 12:30:00,15.25,15.47,15.25,15.47,36100.0,14.5189,14.7284,14.5189,14.7284,36100.0
2014-12-09 13:00:00,15.46,15.64,15.39,15.57,55300.0,14.7189,14.8902,14.6522,14.8236,55300.0
2014-12-09 13:30:00,15.56,15.75,15.54,15.63,66300.0,14.8141,14.995,14.795,14.8807,66300.0
2014-12-09 14:00:00,15.62,15.99,15.57,15.99,56000.0,14.8712,15.2235,14.8236,15.2235,56000.0
2014-12-09 14:30:00,15.98,15.98,15.76,15.81,50400.0,15.2139,15.2139,15.0045,15.0521,50400.0
2014-12-09 15:00:00,15.82,16.01,15.78,15.82,100900.0,15.0616,15.2425,15.0235,15.0616,100900.0
2014-12-09 15:30:00,15.8,15.94,15.67,15.92,244900.0,15.0426,15.1759,14.9188,15.1568,244900.0
2014-12-10 09:30:00,15.45,15.78,14.88,15.11,108400.0,14.7094,15.0235,14.1667,14.3857,108400.0
2014-12-10 10:00:00,15.12,15.44,14.89,15.33,71800.0,14.3952,14.6998,14.1762,14.5951,71800.0
2014-12-10 10:30:00,15.34,15.34,14.89,15.19,115700.0,14.6046,14.6046,14.1762,14.4618,115700.0
2014-12-10 11:00:00,15.21,15.24,14.99,15.14,67100.0,14.4809,14.5094,14.2714,14.4142,67100.0
2014-12-10 11:30:00,15.14,15.2,15.06,15.16,103900.0,14.4142,14.4713,14.338,14.4333,103900.0
2014-12-10 12:00:00,15.17,15.23,15.07,15.09,68600.0,14.4428,14.4999,14.3476,14.3666,68600.0
2014-12-10 12:30:00,15.1,15.34,15.08,15.19,32700.0,14.3761,14.6046,14.3571,14.4618,32700.0
2014-12-10 13:00:00,15.2,15.27,15.14,15.23,35300.0,14.4713,14.538,14.4142,14.4999,35300.0
2014-12-10 13:30:00,15.23,15.25,15.14,15.15,30700.0,14.4999,14.5189,14.4142,14.4237,30700.0
2014-12-10 14:00:00,15.14,15.31,15.08,15.22,55100.0,14.4142,14.5761,14.3571,14.4904,55100.0
2014-12-10 14:30:00,15.25,15.37,15.16,15.26,56200.0,14.5189,14.6332,14.4333,14.5285,56200.0
2014-12-10 15:00:00,15.27,15.4,15.22,15.4,93500.0,14.538,14.6617,14.4904,14.6617,93500.0
2014-12-10 15:30:00,15.42,15.53,15.37,15.44,351400.0,14.6808,14.7855,14.6332,14.6998,351400.0
2014-12-11 09:30:00,15.4,15.91,15.18,15.69,56000.0,14.6617,15.1473,14.4523,14.9378,56000.0
2014-12-11 10:00:00,15.69,15.81,15.42,15.57,101300.0,14.9378,15.0521,14.6808,14.8236,101300.0
2014-12-11 10:30:00,15.57,16.03,15.56,15.6,97500.0,14.8236,15.2615,14.8141,14.8522,97500.0
2014-12-11 11:00:00,15.61,15.8,15.51,15.71,83200.0,14.8617,15.0426,14.7665,14.9569,83200.0
2014-12-11 11:30:00,15.7,15.82,15.63,15.66,69600.0,14.9474,15.0616,14.8807,14.9093,69600.0
2014-12-11 12:00:00,15.67,15.98,15.62,15.98,81800.0,14.9188,15.2139,14.8712,15.2139,81800.0
2014-12-11 12:30:00,15.98,16.08,15.86,15.94,46300.0,15.2139,15.3092,15.0997,15.1759,46300.0
2014-12-11 13:00:00,15.96,16.02,15.91,15.94,22900.0,15.1949,15.252,15.1473,15.1759,22900.0
2014-12-11 13:30:00,15.95,15.96,15.63,15.63,48600.0,15.1854,15.1949,14.8807,14.8807,48600.0
2014-12-11 14:00:00,15.63,15.71,15.47,15.49,40600.0,14.8807,14.9569,14.7284,14.7474,40600.0
2014-12-11 14:30:00,15.5,15.54,15.17,15.21,30700.0,14.757,14.795,14.4428,14.4809,30700.0
2014-12-11 15:00:00,15.21,15.47,15.18,15.44,30800.0,14.4809,14.7284,14.4523,14.6998,30800.0
2014-12-11 15:30:00,15.44,15.47,15.12,15.2,105600.0,14.6998,14.7284,14.3952,14.4713,105600.0
2014-12-12 09:30:00,14.94,15.23,14.85,15.1,118800.0,14.2238,14.4999,14.1381,14.3761,118800.0
2014-12-12 10:00:00,15.08,15.52,15.02,15.34,117700.0,14.3571,14.776,14.3,14.6046,117700.0
2014-12-12 10:30:00,15.33,15.45,15.01,15.05,61800.0,14.5951,14.7094,14.2904,14.3285,61800.0
2014-12-12 11:00:00,15.03,15.36,15.01,15.36,59900.0,14.3095,14.6237,14.2904,14.6237,59900.0
2014-12-12 11:30:00,15.38,15.55,15.01,15.07,39300.0,14.6427,14.8046,14.2904,14.3476,39300.0
2014-12-12 12:00:00,15.09,15.65,15.09,15.65,50300.0,14.3666,14.8998,14.3666,14.8998,50300.0
2014-12-12 12:30:00,15.67,15.92,15.57,15.78,43800.0,14.9188,15.1568,14.8236,15.0235,43800.0
2014-12-12 13:00:00,15.76,16.0,15.56,15.6,48200.0,15.0045,15.233,14.8141,14.8522,48200.0
2014-12-12 13:30:00,15.59,15.66,15.47,15.49,38000.0,14.8426,14.9093,14.7284,14.7474,38000.0
2014-12-12 14:00:00,15.52,15.53,15.38,15.39,33700.0,14.776,14.7855,14.6427,14.6522,33700.0
2014-12-12 14:30:00,15.41,15.43,15.22,15.38,30900.0,14.6713,14.6903,14.4904,14.6427,30900.0
2014-12-12 15:00:00,15.38,15.42,15.26,15.29,31900.0,14.6427,14.6808,14.5285,14.557,31900.0
2014-12-12 15:30:00,15.3,15.32,15.22,15.25,126600.0,14.5665,14.5856,14.4904,14.5189,126600.0
2014-12-15 09:30:00,15.37,15.78,15.25,15.33,66300.0,14.6332,15.0235,14.5189,14.5951,66300.0
2014-12-15 10:00:00,15.28,15.36,15.21,15.28,87400.0,14.5475,14.6237,14.4809,14.5475,87400.0
2014-12-15 10:30:00,15.24,15.27,15.0,15.03,104100.0,14.5094,14.538,14.2809,14.3095,104100.0
2014-12-15 11:00:00,15.02,15.1,14.83,14.89,60700.0,14.3,14.3761,14.1191,14.1762,60700.0
2014-12-15 11:30:00,14.9,15.15,14.9,15.1,82000.0,14.1857,14.4237,14.1857,14.3761,82000.0
2014-12-15 12:00:00,15.1,15.66,15.09,15.61,66500.0,14.3761,14.9093,14.3666,14.8617,66500.0
2014-12-15 12:30:00,15.64,15.79,15.5,15.78,44800.0,14.8902,15.0331,14.757,15.0235,44800.0
2014-12-15 13:00:00,15.78,15.85,15.54,15.63,47300.0,15.0235,15.0902,14.795,14.8807,47300.0
2014-12-15 13:30:00,15.64,15.65,15.22,15.22,58200.0,14.8902,14.8998,14.4904,14.4904,58200.0
2014-12-15 14:00:00,15.23,15.44,15.18,15.35,61700.0,14.4999,14.6998,14.4523,14.6141,61700.0
2014-12-15 14:30:00,15.35,15.35,15.1,15.16,37700.0,14.6141,14.6141,14.3761,14.4333,37700.0
2014-12-15 15:00:00,15.14,15.3,15.04,15.06,48300.0,14.4142,14.5665,14.319,14.338,48300.0
2014-12-15 15:30:00,15.04,15.15,15.02,15.08,133600.0,14.319,14.4237,14.3,14.3571,133600.0
2014-12-16 09:30:00,14.84,15.49,14.84,15.07,219300.0,14.1286,14.7474,14.1286,14.3476,219300.0
2014-12-16 10:00:00,15.13,15.37,14.95,15.25,176600.0,14.4047,14.6332,14.2333,14.5189,176600.0
2014-12-16 10:30:00,15.26,15.44,15.01,15.4,158800.0,14.5285,14.6998,14.2904,14.6617,158800.0
2014-12-16 11:00:00,15.38,15.79,15.28,15.69,102700.0,14.6427,15.0331,14.5475,14.9378,102700.0
2014-12-16 11:30:00,15.65,15.75,15.25,15.37,70100.0,14.8998,14.995,14.5189,14.6332,70100.0
2014-12-16 12:00:00,15.4,15.4,15.11,15.18,52900.0,14.6617,14.6617,14.3857,14.4523,52900.0
2014-12-16 12:30:00,15.19,15.39,15.14,15.24,40800.0,14.4618,14.6522,14.4142,14.5094,40800.0
2014-12-16 13:00:00,15.24,15.25,15.11,15.23,37300.0,14.5094,14.5189,14.3857,14.4999,37300.0
2014-12-16 13:30:00,15.21,15.37,15.14,15.25,46200.0,14.4809,14.6332,14.4142,14.5189,46200.0
2014-12-16 14:00:00,15.27,15.54,15.24,15.33,27300.0,14.538,14.795,14.5094,14.5951,27300.0
2014-12-16 14:30:00,15.36,15.38,15.27,15.29,68200.0,14.6237,14.6427,14.538,14.557,68200.0
2014-12-16 15:00:00,15.28,15.39,15.13,15.2,82100.0,14.5475,14.6522,14.4047,14.4713,82100.0
2014-12-16 15:30:00,15.2,15.38,15.14,15.21,224000.0,14.4713,14.6427,14.4142,14.4809,224000.0
2014-12-17 09:30:00,15.25,16.2,15.25,16.2,50500.0,14.5189,15.4234,14.5189,15.4234,50500.0
2014-12-17 10:00:00,16.21,16.62,16.2,16.2,49700.0,15.4329,15.8233,15.4234,15.4234,49700.0
2014-12-17 10:30:00,16.18,16.9,16.15,16.84,55400.0,15.4044,16.0898,15.3758,16.0327,55400.0
2014-12-17 11:00:00,16.92,17.33,16.83,17.26,61800.0,16.1089,16.4992,16.0232,16.4326,61800.0
2014-12-17 11:30:00,17.27,18.11,17.23,18.07,115200.0,16.4421,17.2418,16.404,17.2038,115200.0
2014-12-17 12:00:00,18.08,18.08,17.22,17.22,63300.0,17.2133,17.2133,16.3945,16.3945,63300.0
2014-12-17 12:30:00,17.25,17.34,17.11,17.3,25300.0,16.4231,16.5087,16.2898,16.4707,25300.0
2014-12-17 13:00:00,17.29,17.37,17.25,17.32,47500.0,16.4611,16.5373,16.4231,16.4897,47500.0
2014-12-17 13:30:00,17.32,17.33,16.88,17.0,40200.0,16.4897,16.4992,16.0708,16.185,40200.0
2014-12-17 14:00:00,17.02,17.29,16.88,16.89,67500.0,16.2041,16.4611,16.0708,16.0803,67500.0
2014-12-17 14:30:00,16.93,16.96,16.22,16.45,112900.0,16.1184,16.147,15.4424,15.6614,112900.0
2014-12-17 15:00:00,16.45,16.95,16.34,16.9,44500.0,15.6614,16.1374,15.5567,16.0898,44500.0
2014-12-17 15:30:00,16.92,17.07,16.76,17.02,182800.0,16.1089,16.2517,15.9566,16.2041,182800.0
2014-12-18 09:30:00,17.87,18.18,17.45,18.01,207500.0,17.0133,17.3085,16.6135,17.1466,207500.0
2014-12-18 10:00:00,18.04,18.3,17.91,18.0,148900.0,17.1752,17.4227,17.0514,17.1371,148900.0
2014-12-18 10:30:00,18.01,18.02,17.64,17.85,187700.0,17.1466,17.1562,16.7944,16.9943,187700.0
2014-12-18 11:00:00,17.85,18.01,17.65,17.91,134200.0,16.9943,17.1466,16.8039,17.0514,134200.0
2014-12-18 11:30:00,17.95,18.08,17.86,17.95,101100.0,17.0895,17.2133,17.0038,17.0895,101100.0
2014-12-18 12:00:00,17.95,18.14,17.85,18.11,87800.0,17.0895,17.2704,16.9943,17.2418,87800.0
2014-12-18 12:30:00,18.07,18.32,17.98,18.21,49000.0,17.2038,17.4418,17.1181,17.337,49000.0
2014-12-18 13:00:00,18.28,18.31,18.1,18.2,57900.0,17.4037,17.4322,17.2323,17.3275,57900.0
2014-12-18 13:30:00,18.18,18.25,17.84,17.84,127800.0,17.3085,17.3751,16.9848,16.9848,127800.0
2014-12-18 14:00:00,17.83,17.83,17.34,17.41,92700.0,16.9753,16.9753,16.5087,16.5754,92700.0
2014-12-18 14:30:00,17.4,17.84,17.35,17.84,79600.0,16.5659,16.9848,16.5183,16.9848,79600.0
2014-12-18 15:00:00,17.87,18.03,17.75,17.92,136500.0,17.0133,17.1657,16.8991,17.0609,136500.0
2014-12-18 15:30:00,17.91,17.99,17.85,17.96,175400.0,17.0514,17.1276,16.9943,17.099,175400.0
2014-12-19 09:30:00,18.05,18.84,17.67,18.67,191500.0,17.1847,17.9368,16.8229,17.775,191500.0
2014-12-19 10:00:00,18.66,18.72,18.36,18.58,133500.0,17.7655,17.8226,17.4799,17.6893,133500.0
2014-12-19 10:30:00,18.59,18.6,18.29,18.45,45400.0,17.6988,17.7083,17.4132,17.5655,45400.0
2014-12-19 11:00:00,18.44,18.44,18.25,18.32,78400.0,17.556,17.556,17.3751,17.4418,78400.0
2014-12-19 11:30:00,18.31,18.4,18.28,18.31,48800.0,17.4322,17.5179,17.4037,17.4322,48800.0
2014-12-19 12:00:00,18.32,18.4,18.27,18.32,44700.0,17.4418,17.5179,17.3942,17.4418,44700.0
2014-12-19 12:30:00,18.3,18.59,18.28,18.38,50100.0,17.4227,17.6988,17.4037,17.4989,50100.0
2014-12-19 13:00:00,18.43,18.72,18.41,18.72,50700.0,17.5465,17.8226,17.5275,17.8226,50700.0
2014-12-19 13:30:00,18.7,18.81,18.62,18.63,75500.0,17.8036,17.9083,17.7274,17.7369,75500.0
2014-12-19 14:00:00,18.63,18.64,18.48,18.55,57900.0,17.7369,17.7464,17.5941,17.6607,57900.0
2014-12-19 14:30:00,18.54,18.77,18.54,18.7,63400.0,17.6512,17.8702,17.6512,17.8036,63400.0
2014-12-19 15:00:00,18.69,18.86,18.68,18.86,70700.0,17.794,17.9559,17.7845,17.9559,70700.0
2014-12-19 15:30:00,18.86,19.05,18.85,19.02,245600.0,17.9559,18.1368,17.9464,18.1082,245600.0
2014-12-22 09:30:00,18.83,19.09,18.37,18.87,75000.0,17.9273,18.1749,17.4894,17.9654,75000.0
2014-12-22 10:00:00,18.89,18.91,18.45,18.61,81900.0,17.9844,18.0035,17.5655,17.7179,81900.0
2014-12-22 10:30:00,18.63,18.69,18.53,18.61,49200.0,17.7369,17.794,17.6417,17.7179,49200.0
2014-12-22 11:00:00,18.61,18.76,18.56,18.65,100000.0,17.7179,17.8607,17.6703,17.7559,100000.0
2014-12-22 11:30:00,18.63,18.71,18.57,18.68,105300.0,17.7369,17.8131,17.6798,17.7845,105300.0
2014-12-22 12:00:00,18.66,18.76,18.64,18.67,30500.0,17.7655,17.8607,17.7464,17.775,30500.0
2014-12-22 12:30:00,18.66,18.72,18.65,18.69,31000.0,17.7655,17.8226,17.7559,17.794,31000.0
2014-12-22 13:00:00,18.68,18.76,18.68,18.71,47600.0,17.7845,17.8607,17.7845,17.8131,47600.0
2014-12-22 13:30:00,18.7,18.81,18.69,18.81,42200.0,17.8036,17.9083,17.794,17.9083,42200.0
2014-12-22 14:00:00,18.83,19.16,18.8,19.15,80600.0,17.9273,18.2415,17.8988,18.232,80600.0
2014-12-22 14:30:00,19.15,19.19,18.92,18.99,45100.0,18.232,18.2701,18.013,18.0797,45100.0
2014-12-22 15:00:00,19.0,19.06,18.89,19.03,40800.0,18.0892,18.1463,17.9844,18.1177,40800.0
2014-12-22 15:30:00,19.03,19.08,18.81,18.88,173600.0,18.1177,18.1653,17.9083,17.9749,173600.0
2014-12-23 09:30:00,19.19,19.47,18.91,19.29,62800.0,18.2701,18.5366,18.0035,18.3653,62800.0
2014-12-23 10:00:00,19.32,19.55,19.27,19.45,54200.0,18.3938,18.6128,18.3462,18.5176,54200.0
2014-12-23 10:30:00,19.4,19.53,19.34,19.44,41300.0,18.47,18.5938,18.4129,18.5081,41300.0
2014-12-23 11:00:00,19.41,19.46,19.2,19.42,44800.0,18.4795,18.5271,18.2796,18.489,44800.0
2014-12-23 11:30:00,19.41,19.46,19.37,19.42,38200.0,18.4795,18.5271,18.4414,18.489,38200.0
2014-12-23 12:00:00,19.41,19.56,19.4,19.51,24000.0,18.4795,18.6223,18.47,18.5747,24000.0
2014-12-23 12:30:00,19.5,19.63,19.49,19.57,45000.0,18.5652,18.689,18.5557,18.6318,45000.0
2014-12-23 13:00:00,19.57,19.75,19.52,19.71,90300.0,18.6318,18.8032,18.5842,18.7651,90300.0
2014-12-23 13:30:00,19.7,19.7,19.47,19.47,42500.0,18.7556,18.7556,18.5366,18.5366,42500.0
2014-12-23 14:00:00,19.46,19.59,19.43,19.56,34600.0,18.5271,18.6509,18.4986,18.6223,34600.0
2014-12-23 14:30:00,19.56,19.91,19.56,19.73,43200.0,18.6223,18.9555,18.6223,18.7842,43200.0
2014-12-23 15:00:00,19.73,19.77,19.67,19.71,27400.0,18.7842,18.8223,18.7271,18.7651,27400.0
2014-12-23 15:30:00,19.71,19.86,19.67,19.84,129800.0,18.7651,18.9079,18.7271,18.8889,129800.0
2014-12-24 09:30:00,19.49,19.7,19.19,19.52,87700.0,18.5557,18.7556,18.2701,18.5842,87700.0
2014-12-24 10:00:00,19.54,19.86,19.54,19.62,49900.0,18.6033,18.9079,18.6033,18.6794,49900.0
2014-12-24 10:30:00,19.59,19.62,19.44,19.59,64000.0,18.6509,18.6794,18.5081,18.6509,64000.0
2014-12-24 11:00:00,19.6,19.86,19.55,19.62,47300.0,18.6604,18.9079,18.6128,18.6794,47300.0
2014-12-24 11:30:00,19.66,19.94,19.6,19.85,43500.0,18.7175,18.9841,18.6604,18.8984,43500.0
2014-12-24 12:00:00,19.84,20.1,19.78,20.07,54100.0,18.8889,19.1364,18.8318,19.1079,54100.0
2014-12-24 12:30:00,20.06,20.2,19.8,19.82,99300.0,19.0984,19.2316,18.8508,18.8699,99300.0
2014-12-26 09:30:00,19.86,20.2,19.41,19.59,76600.0,18.9079,19.2316,18.4795,18.6509,76600.0
2014-12-26 10:00:00,19.62,19.89,19.4,19.82,39700.0,18.6794,18.9365,18.47,18.8699,39700.0
2014-12-26 10:30:00,19.81,19.93,19.61,19.68,44900.0,18.8603,18.9746,18.6699,18.7366,44900.0
2014-12-26 11:00:00,19.67,19.81,19.59,19.72,29200.0,18.7271,18.8603,18.6509,18.7747,29200.0
2014-12-26 11:30:00,19.74,19.74,19.56,19.61,23100.0,18.7937,18.7937,18.6223,18.6699,23100.0
2014-12-26 12:00:00,19.61,19.61,19.38,19.47,29600.0,18.6699,18.6699,18.451,18.5366,29600.0
2014-12-26 12:30:00,19.47,19.5,19.39,19.45,23400.0,18.5366,18.5652,18.4605,18.5176,23400.0
2014-12-26 13:00:00,19.46,19.49,19.37,19.46,30400.0,18.5271,18.5557,18.4414,18.5271,30400.0
2014-12-26 13:30:00,19.45,19.7,19.39,19.44,101300.0,18.5176,18.7556,18.4605,18.5081,101300.0
2014-12-26 14:00:00,19.45,19.48,19.18,19.21,26000.0,18.5176,18.5462,18.2605,18.2891,26000.0
2014-12-26 14:30:00,19.19,19.48,19.19,19.44,20100.0,18.2701,18.5462,18.2701,18.5081,20100.0
2014-12-26 15:00:00,19.44,19.47,19.41,19.41,19600.0,18.5081,18.5366,18.4795,18.4795,19600.0
2014-12-26 15:30:00,19.41,19.47,19.32,19.4,83700.0,18.4795,18.5366,18.3938,18.47,83700.0
2014-12-29 09:30:00,19.7,20.1,19.62,20.0,70200.0,18.7556,19.1364,18.6794,19.0412,70200.0
2014-12-29 10:00:00,19.99,20.73,19.98,20.31,160100.0,19.0317,19.7362,19.0222,19.3364,160100.0
2014-12-29 10:30:00,20.32,20.36,20.2,20.31,116600.0,19.3459,19.384,19.2316,19.3364,116600.0
2014-12-29 11:00:00,20.32,20.32,20.19,20.19,76200.0,19.3459,19.3459,19.2221,19.2221,76200.0
2014-12-29 11:30:00,20.18,20.32,20.18,20.26,27400.0,19.2126,19.3459,19.2126,19.2888,27400.0
2014-12-29 12:00:00,20.23,20.26,19.96,20.02,51300.0,19.2602,19.2888,19.0031,19.0603,51300.0
2014-12-29 12:30:00,20.0,20.12,19.97,20.05,39400.0,19.0412,19.1555,19.0127,19.0888,39400.0
2014-12-29 13:00:00,20.02,20.05,19.83,19.93,38400.0,19.0603,19.0888,18.8794,18.9746,38400.0
2014-12-29 13:30:00,19.94,19.97,19.51,19.53,55500.0,18.9841,19.0127,18.5747,18.5938,55500.0
2014-12-29 14:00:00,19.53,20.02,19.5,19.9,130200.0,18.5938,19.0603,18.5652,18.946,130200.0
2014-12-29 14:30:00,19.89,19.95,19.65,19.69,53800.0,18.9365,18.9936,18.708,18.7461,53800.0
2014-12-29 15:00:00,19.71,19.71,19.49,19.58,66400.0,18.7651,18.7651,18.5557,18.6414,66400.0
2014-12-29 15:30:00,19.58,19.77,19.57,19.71,113900.0,18.6414,18.8223,18.6318,18.7651,113900.0
2014-12-30 09:30:00,19.42,20.04,19.2,19.76,50900.0,18.489,19.0793,18.2796,18.8127,50900.0
2014-12-30 10:00:00,19.74,19.76,19.46,19.58,29800.0,18.7937,18.8127,18.5271,18.6414,29800.0
2014-12-30 10:30:00,19.6,20.02,19.6,19.89,50300.0,18.6604,19.0603,18.6604,18.9365,50300.0
2014-12-30 11:00:00,19.91,19.91,19.54,19.55,56500.0,18.9555,18.9555,18.6033,18.6128,56500.0
2014-12-30 11:30:00,19.55,19.74,19.51,19.63,22600.0,18.6128,18.7937,18.5747,18.689,22600.0
2014-12-30 12:00:00,19.64,19.65,19.51,19.62,38400.0,18.6985,18.708,18.5747,18.6794,38400.0
2014-12-30 12:30:00,19.62,20.04,19.62,20.04,59500.0,18.6794,19.0793,18.6794,19.0793,59500.0
2014-12-30 13:00:00,20.02,20.25,19.89,19.91,59600.0,19.0603,19.2792,18.9365,18.9555,59600.0
2014-12-30 13:30:00,19.91,20.25,19.91,20.18,49000.0,18.9555,19.2792,18.9555,19.2126,49000.0
2014-12-30 14:00:00,20.17,20.22,20.07,20.16,46200.0,19.2031,19.2507,19.1079,19.1936,46200.0
2014-12-30 14:30:00,20.16,20.16,20.04,20.11,48700.0,19.1936,19.1936,19.0793,19.146,48700.0
2014-12-30 15:00:00,20.1,20.24,20.1,20.18,57800.0,19.1364,19.2697,19.1364,19.2126,57800.0
2014-12-30 15:30:00,20.18,20.19,19.82,19.84,168800.0,19.2126,19.2221,18.8699,18.8889,168800.0
2014-12-31 09:30:00,19.59,20.04,19.09,19.69,94000.0,18.6509,19.0793,18.1749,18.7461,94000.0
2014-12-31 10:00:00,19.73,19.97,19.61,19.9,66100.0,18.7842,19.0127,18.6699,18.946,66100.0
2014-12-31 10:30:00,19.88,20.43,19.88,19.9,120200.0,18.927,19.4506,18.927,18.946,120200.0
2014-12-31 11:00:00,19.9,20.01,19.79,19.89,46600.0,18.946,19.0508,18.8413,18.9365,46600.0
2014-12-31 11:30:00,19.88,20.2,19.84,20.08,37300.0,18.927,19.2316,18.8889,19.1174,37300.0
2014-12-31 12:00:00,20.07,20.08,19.76,19.89,70900.0,19.1079,19.1174,18.8127,18.9365,70900.0
2014-12-31 12:30:00,19.91,20.2,19.78,20.08,56400.0,18.9555,19.2316,18.8318,19.1174,56400.0
2014-12-31 13:00:00,20.07,20.14,20.03,20.06,40200.0,19.1079,19.1745,19.0698,19.0984,40200.0
2014-12-31 13:30:00,20.07,20.3,20.04,20.28,55300.0,19.1079,19.3269,19.0793,19.3078,55300.0
2014-12-31 14:00:00,20.3,20.45,20.17,20.44,40200.0,19.3269,19.4697,19.2031,19.4601,40200.0
2014-12-31 14:30:00,20.45,20.49,20.38,20.38,49000.0,19.4697,19.5077,19.403,19.403,49000.0
2014-12-31 15:00:00,20.38,20.52,20.25,20.4,85400.0,19.403,19.5363,19.2792,19.4221,85400.0
2014-12-31 15:30:00,20.4,20.52,20.23,20.23,223100.0,19.4221,19.5363,19.2602,19.2602,223100.0
2015-01-02 09:30:00,20.03,20.42,19.81,19.99,43500.0,19.0698,19.4411,18.8603,19.0317,43500.0
2015-01-02 10:00:00,19.98,20.0,19.73,19.87,43700.0,19.0222,19.0412,18.7842,18.9175,43700.0
2015-01-02 10:30:00,19.85,20.01,19.66,19.86,35000.0,18.8984,19.0508,18.7175,18.9079,35000.0
2015-01-02 11:00:00,19.85,20.03,19.76,19.94,57800.0,18.8984,19.0698,18.8127,18.9841,57800.0
2015-01-02 11:30:00,20.03,20.21,19.98,20.14,20500.0,19.0698,19.2412,19.0222,19.1745,20500.0
2015-01-02 12:00:00,20.16,20.4,20.09,20.26,33800.0,19.1936,19.4221,19.1269,19.2888,33800.0
2015-01-02 12:30:00,20.26,20.52,20.25,20.38,44300.0,19.2888,19.5363,19.2792,19.403,44300.0
2015-01-02 13:00:00,20.34,20.45,20.26,20.38,24200.0,19.3649,19.4697,19.2888,19.403,24200.0
2015-01-02 13:30:00,20.37,20.41,20.22,20.22,36200.0,19.3935,19.4316,19.2507,19.2507,36200.0
2015-01-02 14:00:00,20.23,20.33,20.12,20.26,34900.0,19.2602,19.3554,19.1555,19.2888,34900.0
2015-01-02 14:30:00,20.23,20.54,20.2,20.52,39600.0,19.2602,19.5553,19.2316,19.5363,39600.0
2015-01-02 15:00:00,20.49,20.5,20.28,20.5,50900.0,19.5077,19.5173,19.3078,19.5173,50900.0
2015-01-02 15:30:00,20.5,20.7,20.48,20.66,108300.0,19.5173,19.7077,19.4982,19.6696,108300.0
2015-01-05 09:30:00,20.1,20.1,19.41,19.53,68300.0,19.1364,19.1364,18.4795,18.5938,68300.0
2015-01-05 10:00:00,19.5,19.77,19.35,19.38,85700.0,18.5652,18.8223,18.4224,18.451,85700.0
2015-01-05 10:30:00,19.39,19.64,19.26,19.31,73700.0,18.4605,18.6985,18.3367,18.3843,73700.0
2015-01-05 11:00:00,19.35,19.49,19.07,19.07,54500.0,18.4224,18.5557,18.1558,18.1558,54500.0
2015-01-05 11:30:00,19.05,19.11,18.82,18.84,102000.0,18.1368,18.1939,17.9178,17.9368,102000.0
2015-01-05 12:00:00,18.85,18.87,18.39,18.41,224300.0,17.9464,17.9654,17.5084,17.5275,224300.0
2015-01-05 12:30:00,18.41,18.77,18.39,18.65,91800.0,17.5275,17.8702,17.5084,17.7559,91800.0
2015-01-05 13:00:00,18.65,18.65,18.3,18.3,66400.0,17.7559,17.7559,17.4227,17.4227,66400.0
2015-01-05 13:30:00,18.3,18.54,18.28,18.43,179800.0,17.4227,17.6512,17.4037,17.5465,179800.0
2015-01-05 14:00:00,18.44,18.71,18.44,18.45,47800.0,17.556,17.8131,17.556,17.5655,47800.0
2015-01-05 14:30:00,18.44,18.7,18.41,18.62,62800.0,17.556,17.8036,17.5275,17.7274,62800.0
2015-01-05 15:00:00,18.62,18.8,18.56,18.79,63600.0,17.7274,17.8988,17.6703,17.8892,63600.0
2015-01-05 15:30:00,18.79,18.97,18.77,18.92,185000.0,17.8892,18.0606,17.8702,18.013,185000.0
2015-01-06 09:30:00,18.63,19.18,18.41,18.93,55300.0,17.7369,18.2605,17.5275,18.0225,55300.0
2015-01-06 10:00:00,18.92,19.23,18.82,18.98,48700.0,18.013,18.3081,17.9178,18.0701,48700.0
2015-01-06 10:30:00,18.96,18.97,18.64,18.65,69800.0,18.0511,18.0606,17.7464,17.7559,69800.0
2015-01-06 11:00:00,18.64,18.67,18.49,18.52,94100.0,17.7464,17.775,17.6036,17.6322,94100.0
2015-01-06 11:30:00,18.51,18.64,18.46,18.59,105500.0,17.6227,17.7464,17.5751,17.6988,105500.0
2015-01-06 12:00:00,18.59,18.71,18.58,18.7,114200.0,17.6988,17.8131,17.6893,17.8036,114200.0
2015-01-06 12:30:00,18.71,18.93,18.68,18.68,46400.0,17.8131,18.0225,17.7845,17.7845,46400.0
2015-01-06 13:00:00,18.69,18.69,18.37,18.44,57200.0,17.794,17.794,17.4894,17.556,57200.0
2015-01-06 13:30:00,18.43,18.46,18.29,18.34,73100.0,17.5465,17.5751,17.4132,17.4608,73100.0
2015-01-06 14:00:00,18.31,18.39,18.28,18.39,49600.0,17.4322,17.5084,17.4037,17.5084,49600.0
2015-01-06 14:30:00,18.41,18.57,18.38,18.39,54900.0,17.5275,17.6798,17.4989,17.5084,54900.0
2015-01-06 15:00:00,18.4,18.55,18.37,18.55,80200.0,17.5179,17.6607,17.4894,17.6607,80200.0
2015-01-06 15:30:00,18.56,18.57,18.28,18.29,185900.0,17.6703,17.6798,17.4037,17.4132,185900.0
2015-01-07 09:30:00,18.41,18.96,18.41,18.78,51700.0,17.5275,18.0511,17.5275,17.8797,51700.0
2015-01-07 10:00:00,18.8,19.16,18.75,19.16,52200.0,17.8988,18.2415,17.8512,18.2415,52200.0
2015-01-07 10:30:00,19.1,19.18,18.73,19.0,61500.0,18.1844,18.2605,17.8321,18.0892,61500.0
2015-01-07 11:00:00,19.01,19.11,18.82,19.01,22800.0,18.0987,18.1939,17.9178,18.0987,22800.0
2015-01-07 11:30:00,18.99,19.22,18.85,19.18,77900.0,18.0797,18.2986,17.9464,18.2605,77900.0
2015-01-07 12:00:00,19.2,19.29,19.03,19.03,54500.0,18.2796,18.3653,18.1177,18.1177,54500.0
2015-01-07 12:30:00,19.06,19.15,18.86,18.97,65800.0,18.1463,18.232,17.9559,18.0606,65800.0
2015-01-07 13:00:00,18.95,18.95,18.67,18.79,31600.0,18.0416,18.0416,17.775,17.8892,31600.0
2015-01-07 13:30:00,18.81,18.86,18.65,18.66,20600.0,17.9083,17.9559,17.7559,17.7655,20600.0
2015-01-07 14:00:00,18.66,18.81,18.63,18.72,21400.0,17.7655,17.9083,17.7369,17.8226,21400.0
2015-01-07 14:30:00,18.71,19.09,18.71,18.89,46700.0,17.8131,18.1749,17.8131,17.9844,46700.0
2015-01-07 15:00:00,18.89,19.02,18.86,18.98,56600.0,17.9844,18.1082,17.9559,18.0701,56600.0
2015-01-07 15:30:00,18.96,19.05,18.92,19.03,172600.0,18.0511,18.1368,18.013,18.1177,172600.0
2015-01-08 09:30:00,19.3,20.05,18.95,20.05,137800.0,18.3748,19.0888,18.0416,19.0888,137800.0
2015-01-08 10:00:00,20.06,20.34,19.76,19.84,66700.0,19.0984,19.3649,18.8127,18.8889,66700.0
2015-01-08 10:30:00,19.89,20.12,19.84,19.96,54300.0,18.9365,19.1555,18.8889,19.0031,54300.0
2015-01-08 11:00:00,20.0,20.27,19.96,20.03,46100.0,19.0412,19.2983,19.0031,19.0698,46100.0
2015-01-08 11:30:00,20.05,20.12,19.93,20.12,30800.0,19.0888,19.1555,18.9746,19.1555,30800.0
2015-01-08 12:00:00,20.1,20.15,19.95,20.15,53800.0,19.1364,19.184,18.9936,19.184,53800.0
2015-01-08 12:30:00,20.15,20.24,20.09,20.14,31400.0,19.184,19.2697,19.1269,19.1745,31400.0
2015-01-08 13:00:00,20.16,20.16,19.95,20.01,42300.0,19.1936,19.1936,18.9936,19.0508,42300.0
2015-01-08 13:30:00,20.01,20.16,19.95,20.11,113200.0,19.0508,19.1936,18.9936,19.146,113200.0
2015-01-08 14:00:00,20.08,20.16,19.94,20.14,69600.0,19.1174,19.1936,18.9841,19.1745,69600.0
2015-01-08 14:30:00,20.13,20.22,19.87,19.89,96100.0,19.165,19.2507,18.9175,18.9365,96100.0
2015-01-08 15:00:00,19.92,19.96,19.81,19.91,117900.0,18.9651,19.0031,18.8603,18.9555,117900.0
2015-01-08 15:30:00,19.91,20.11,19.83,20.1,201100.0,18.9555,19.146,18.8794,19.1364,201100.0
2015-01-09 09:30:00,20.08,20.35,19.84,19.9,62500.0,19.1174,19.3745,18.8889,18.946,62500.0
2015-01-09 10:00:00,19.98,20.25,19.93,20.13,60300.0,19.0222,19.2792,18.9746,19.165,60300.0
2015-01-09 10:30:00,20.13,20.31,20.01,20.21,43100.0,19.165,19.3364,19.0508,19.2412,43100.0
2015-01-09 11:00:00,20.19,20.21,19.64,19.8,133600.0,19.2221,19.2412,18.6985,18.8508,133600.0
2015-01-09 11:30:00,19.78,19.95,19.69,19.75,24300.0,18.8318,18.9936,18.7461,18.8032,24300.0
2015-01-09 12:00:00,19.74,19.94,19.69,19.87,22600.0,18.7937,18.9841,18.7461,18.9175,22600.0
2015-01-09 12:30:00,19.86,19.86,19.69,19.7,44500.0,18.9079,18.9079,18.7461,18.7556,44500.0
2015-01-09 13:00:00,19.7,19.8,19.65,19.77,27700.0,18.7556,18.8508,18.708,18.8223,27700.0
2015-01-09 13:30:00,19.78,20.0,19.76,19.94,33000.0,18.8318,19.0412,18.8127,18.9841,33000.0
2015-01-09 14:00:00,19.97,20.3,19.92,20.13,31400.0,19.0127,19.3269,18.9651,19.165,31400.0
2015-01-09 14:30:00,20.09,20.17,20.03,20.04,23600.0,19.1269,19.2031,19.0698,19.0793,23600.0
2015-01-09 15:00:00,20.06,20.22,20.03,20.09,42200.0,19.0984,19.2507,19.0698,19.1269,42200.0
2015-01-09 15:30:00,20.08,20.19,19.85,19.92,140900.0,19.1174,19.2221,18.8984,18.9651,140900.0
2015-01-12 09:30:00,19.35,19.35,18.65,18.76,54100.0,18.4224,18.4224,17.7559,17.8607,54100.0
2015-01-12 10:00:00,18.68,19.34,18.53,19.32,51600.0,17.7845,18.4129,17.6417,18.3938,51600.0
2015-01-12 10:30:00,19.33,19.56,19.25,19.5,102900.0,18.4034,18.6223,18.3272,18.5652,102900.0
2015-01-12 11:00:00,19.5,19.52,19.1,19.2,42600.0,18.5652,18.5842,18.1844,18.2796,42600.0
2015-01-12 11:30:00,19.21,19.38,19.1,19.11,30400.0,18.2891,18.451,18.1844,18.1939,30400.0
2015-01-12 12:00:00,19.13,19.2,18.87,18.89,26800.0,18.2129,18.2796,17.9654,17.9844,26800.0
2015-01-12 12:30:00,18.88,19.12,18.88,19.02,19800.0,17.9749,18.2034,17.9749,18.1082,19800.0
2015-01-12 13:00:00,19.05,19.11,19.01,19.03,16100.0,18.1368,18.1939,18.0987,18.1177,16100.0
2015-01-12 13:30:00,19.04,19.1,18.97,19.06,25000.0,18.1273,18.1844,18.0606,18.1463,25000.0
2015-01-12 14:00:00,19.09,19.1,18.88,18.89,26400.0,18.1749,18.1844,17.9749,17.9844,26400.0
2015-01-12 14:30:00,18.88,18.88,18.78,18.83,23900.0,17.9749,17.9749,17.8797,17.9273,23900.0
2015-01-12 15:00:00,18.83,18.92,18.78,18.89,41300.0,17.9273,18.013,17.8797,17.9844,41300.0
2015-01-12 15:30:00,18.87,18.9,18.71,18.82,147100.0,17.9654,17.994,17.8131,17.9178,147100.0
2015-01-13 09:30:00,18.88,19.11,18.49,19.11,47700.0,17.9749,18.1939,17.6036,18.1939,47700.0
2015-01-13 10:00:00,19.11,19.23,18.9,19.14,52600.0,18.1939,18.3081,17.994,18.2225,52600.0
2015-01-13 10:30:00,19.14,19.42,19.05,19.2,89300.0,18.2225,18.489,18.1368,18.2796,89300.0
2015-01-13 11:00:00,19.2,19.27,19.02,19.17,19800.0,18.2796,18.3462,18.1082,18.251,19800.0
2015-01-13 11:30:00,19.18,19.19,19.07,19.07,18200.0,18.2605,18.2701,18.1558,18.1558,18200.0
2015-01-13 12:00:00,19.1,19.19,19.04,19.18,54500.0,18.1844,18.2701,18.1273,18.2605,54500.0
2015-01-13 12:30:00,19.17,19.36,19.16,19.31,20900.0,18.251,18.4319,18.2415,18.3843,20900.0
2015-01-13 13:00:00,19.29,19.36,19.09,19.2,123500.0,18.3653,18.4319,18.1749,18.2796,123500.0
2015-01-13 13:30:00,19.18,19.18,18.92,18.94,49700.0,18.2605,18.2605,18.013,18.032,49700.0
2015-01-13 14:00:00,18.99,19.09,18.8,19.09,40400.0,18.0797,18.1749,17.8988,18.1749,40400.0
2015-01-13 14:30:00,19.12,19.27,18.94,18.95,42400.0,18.2034,18.3462,18.032,18.0416,42400.0
2015-01-13 15:00:00,18.95,19.17,18.92,19.08,34400.0,18.0416,18.251,18.013,18.1653,34400.0
2015-01-13 15:30:00,19.09,19.41,19.08,19.4,128200.0,18.1749,18.4795,18.1653,18.47,128200.0
2015-01-14 09:30:00,19.2,20.08,19.15,19.52,45400.0,18.2796,19.1174,18.232,18.5842,45400.0
2015-01-14 10:00:00,19.52,20.18,19.49,20.03,55800.0,18.5842,19.2126,18.5557,19.0698,55800.0
2015-01-14 10:30:00,20.01,20.29,19.8,20.11,67600.0,19.0508,19.3173,18.8508,19.146,67600.0
2015-01-14 11:00:00,20.12,20.15,19.9,19.94,56800.0,19.1555,19.184,18.946,18.9841,56800.0
2015-01-14 11:30:00,19.92,20.18,19.86,19.95,58300.0,18.9651,19.2126,18.9079,18.9936,58300.0
2015-01-14 12:00:00,19.94,19.95,19.67,19.67,109000.0,18.9841,18.9936,18.7271,18.7271,109000.0
2015-01-14 12:30:00,19.69,19.81,19.62,19.79,52100.0,18.7461,18.8603,18.6794,18.8413,52100.0
2015-01-14 13:00:00,19.79,19.8,19.61,19.64,34500.0,18.8413,18.8508,18.6699,18.6985,34500.0
2015-01-14 13:30:00,19.64,19.83,19.63,19.76,19900.0,18.6985,18.8794,18.689,18.8127,19900.0
2015-01-14 14:00:00,19.74,20.87,19.74,20.87,87200.0,18.7937,19.8695,18.7937,19.8695,87200.0
2015-01-14 14:30:00,20.87,21.12,20.29,20.41,80300.0,19.8695,20.1075,19.3173,19.4316,80300.0
2015-01-14 15:00:00,20.4,20.89,20.4,20.69,111100.0,19.4221,19.8886,19.4221,19.6982,111100.0
2015-01-14 15:30:00,20.71,20.8,20.58,20.66,167700.0,19.7172,19.8029,19.5934,19.6696,167700.0
2015-01-15 09:30:00,21.04,21.65,20.42,20.64,68200.0,20.0314,20.6121,19.4411,19.6506,68200.0
2015-01-15 10:00:00,20.58,20.95,20.47,20.54,57800.0,19.5934,19.9457,19.4887,19.5553,57800.0
2015-01-15 10:30:00,20.55,20.78,20.2,20.28,21000.0,19.5649,19.7838,19.2316,19.3078,21000.0
2015-01-15 11:00:00,20.31,20.51,20.23,20.26,33700.0,19.3364,19.5268,19.2602,19.2888,33700.0
2015-01-15 11:30:00,20.29,20.62,20.25,20.28,51500.0,19.3173,19.6315,19.2792,19.3078,51500.0
2015-01-15 12:00:00,20.3,20.4,20.18,20.22,41300.0,19.3269,19.4221,19.2126,19.2507,41300.0
2015-01-15 12:30:00,20.22,20.27,19.96,20.14,44200.0,19.2507,19.2983,19.0031,19.1745,44200.0
2015-01-15 13:00:00,20.14,20.46,20.12,20.2,42300.0,19.1745,19.4792,19.1555,19.2316,42300.0
2015-01-15 13:30:00,20.17,20.19,19.95,20.07,31500.0,19.2031,19.2221,18.9936,19.1079,31500.0
2015-01-15 14:00:00,20.06,20.32,20.04,20.26,60700.0,19.0984,19.3459,19.0793,19.2888,60700.0
2015-01-15 14:30:00,20.24,20.28,20.07,20.14,34900.0,19.2697,19.3078,19.1079,19.1745,34900.0
2015-01-15 15:00:00,20.13,20.16,19.92,20.05,95300.0,19.165,19.1936,18.9651,19.0888,95300.0
2015-01-15 15:30:00,20.05,20.24,20.0,20.0,140800.0,19.0888,19.2697,19.0412,19.0412,140800.0
2015-01-16 09:30:00,20.02,21.02,20.02,20.67,59000.0,19.0603,20.0123,19.0603,19.6791,59000.0
2015-01-16 10:00:00,20.74,20.98,20.65,20.95,38900.0,19.7458,19.9743,19.6601,19.9457,38900.0
2015-01-16 10:30:00,20.93,21.29,20.91,21.09,46900.0,19.9266,20.2694,19.9076,20.079,46900.0
2015-01-16 11:00:00,21.09,21.13,20.7,20.81,38200.0,20.079,20.1171,19.7077,19.8124,38200.0
2015-01-16 11:30:00,20.81,21.03,20.78,20.88,32300.0,19.8124,20.0219,19.7838,19.879,32300.0
2015-01-16 12:00:00,20.89,20.93,20.6,20.88,19300.0,19.8886,19.9266,19.6125,19.879,19300.0
2015-01-16 12:30:00,20.89,21.12,20.88,21.08,54300.0,19.8886,20.1075,19.879,20.0695,54300.0
2015-01-16 13:00:00,21.07,21.15,20.81,20.93,35000.0,20.0599,20.1361,19.8124,19.9266,35000.0
2015-01-16 13:30:00,20.93,21.17,20.93,21.14,30900.0,19.9266,20.1551,19.9266,20.1266,30900.0
2015-01-16 14:00:00,21.15,21.27,21.1,21.23,32900.0,20.1361,20.2504,20.0885,20.2123,32900.0
2015-01-16 14:30:00,21.21,21.52,21.17,21.39,42000.0,20.1932,20.4884,20.1551,20.3646,42000.0
2015-01-16 15:00:00,21.4,21.46,21.2,21.31,69300.0,20.3741,20.4312,20.1837,20.2884,69300.0
2015-01-16 15:30:00,21.29,21.48,21.27,21.42,147900.0,20.2694,20.4503,20.2504,20.3932,147900.0
2015-01-20 09:30:00,21.02,21.97,20.64,21.36,59500.0,20.0123,20.9168,19.6506,20.336,59500.0
2015-01-20 10:00:00,21.42,21.42,20.98,21.35,75300.0,20.3932,20.3932,19.9743,20.3265,75300.0
2015-01-20 10:30:00,21.35,21.47,20.9,21.01,44500.0,20.3265,20.4408,19.8981,20.0028,44500.0
2015-01-20 11:00:00,20.99,21.43,20.97,21.42,35600.0,19.9838,20.4027,19.9647,20.3932,35600.0
2015-01-20 11:30:00,21.41,21.66,21.24,21.25,33400.0,20.3836,20.6217,20.2218,20.2313,33400.0
2015-01-20 12:00:00,21.27,21.39,21.17,21.37,33000.0,20.2504,20.3646,20.1551,20.3456,33000.0
2015-01-20 12:30:00,21.35,21.4,21.17,21.3,24600.0,20.3265,20.3741,20.1551,20.2789,24600.0
2015-01-20 13:00:00,21.31,21.33,21.12,21.27,22800.0,20.2884,20.3075,20.1075,20.2504,22800.0
2015-01-20 13:30:00,21.31,21.33,21.18,21.25,20000.0,20.2884,20.3075,20.1647,20.2313,20000.0
2015-01-20 14:00:00,21.26,21.41,21.26,21.36,31500.0,20.2408,20.3836,20.2408,20.336,31500.0
2015-01-20 14:30:00,21.36,21.54,21.33,21.54,32000.0,20.336,20.5074,20.3075,20.5074,32000.0
2015-01-20 15:00:00,21.55,21.61,21.47,21.56,45100.0,20.5169,20.5741,20.4408,20.5264,45100.0
2015-01-20 15:30:00,21.57,21.6,21.36,21.48,151600.0,20.536,20.5645,20.336,20.4503,151600.0
2015-01-21 09:30:00,21.86,22.2,21.49,22.13,79600.0,20.8121,21.1358,20.4598,21.0691,79600.0
2015-01-21 10:00:00,22.08,22.24,21.87,22.16,125400.0,21.0215,21.1739,20.8216,21.0977,125400.0
2015-01-21 10:30:00,22.19,22.36,22.16,22.29,95500.0,21.1262,21.2881,21.0977,21.2215,95500.0
2015-01-21 11:00:00,22.3,22.42,22.08,22.23,130600.0,21.231,21.3452,21.0215,21.1643,130600.0
2015-01-21 11:30:00,22.23,22.48,22.19,22.32,45600.0,21.1643,21.4023,21.1262,21.25,45600.0
2015-01-21 12:00:00,22.33,22.49,22.22,22.26,36300.0,21.2595,21.4119,21.1548,21.1929,36300.0
2015-01-21 12:30:00,22.24,22.29,22.06,22.11,25400.0,21.1739,21.2215,21.0025,21.0501,25400.0
2015-01-21 13:00:00,22.11,22.11,21.9,21.9,34800.0,21.0501,21.0501,20.8501,20.8501,34800.0
2015-01-21 13:30:00,21.89,21.94,21.78,21.82,42400.0,20.8406,20.8882,20.7359,20.774,42400.0
2015-01-21 14:00:00,21.8,22.01,21.78,21.95,35400.0,20.7549,20.9549,20.7359,20.8978,35400.0
2015-01-21 14:30:00,21.96,22.1,21.95,22.03,44600.0,20.9073,21.0406,20.8978,20.9739,44600.0
2015-01-21 15:00:00,22.02,22.11,21.95,22.08,40200.0,20.9644,21.0501,20.8978,21.0215,40200.0
2015-01-21 15:30:00,22.09,22.2,21.98,22.0,201900.0,21.031,21.1358,20.9263,20.9454,201900.0
2015-01-22 09:30:00,22.09,22.39,21.43,21.5,98100.0,21.031,21.3167,20.4027,20.4693,98100.0
2015-01-22 10:00:00,21.46,21.94,21.37,21.9,61400.0,20.4312,20.8882,20.3456,20.8501,61400.0
2015-01-22 10:30:00,21.84,21.86,21.51,21.58,48200.0,20.793,20.8121,20.4788,20.5455,48200.0
2015-01-22 11:00:00,21.57,21.6,21.12,21.43,55600.0,20.536,20.5645,20.1075,20.4027,55600.0
2015-01-22 11:30:00,21.44,21.52,21.22,21.29,24900.0,20.4122,20.4884,20.2027,20.2694,24900.0
2015-01-22 12:00:00,21.33,21.78,21.09,21.69,44900.0,20.3075,20.7359,20.079,20.6502,44900.0
2015-01-22 12:30:00,21.65,21.82,21.6,21.68,20800.0,20.6121,20.774,20.5645,20.6407,20800.0
2015-01-22 13:00:00,21.69,21.7,21.37,21.37,14900.0,20.6502,20.6597,20.3456,20.3456,14900.0
2015-01-22 13:30:00,21.4,21.65,21.34,21.63,26900.0,20.3741,20.6121,20.317,20.5931,26900.0
2015-01-22 14:00:00,21.64,21.93,21.58,21.91,39100.0,20.6026,20.8787,20.5455,20.8597,39100.0
2015-01-22 14:30:00,21.92,22.09,21.76,22.06,36500.0,20.8692,21.031,20.7169,21.0025,36500.0
2015-01-22 15:00:00,22.08,22.13,22.01,22.13,33400.0,21.0215,21.0691,20.9549,21.0691,33400.0
2015-01-22 15:30:00,22.11,22.3,22.1,22.24,90400.0,21.0501,21.231,21.0406,21.1739,90400.0
2015-01-23 09:30:00,22.1,22.53,22.0,22.33,37600.0,21.0406,21.4499,20.9454,21.2595,37600.0
2015-01-23 10:00:00,22.34,22.83,22.34,22.66,34800.0,21.2691,21.7356,21.2691,21.5737,34800.0
2015-01-23 10:30:00,22.67,22.83,22.36,22.74,26300.0,21.5832,21.7356,21.2881,21.6499,26300.0
2015-01-23 11:00:00,22.72,22.81,22.46,22.6,33100.0,21.6308,21.7165,21.3833,21.5166,33100.0
2015-01-23 11:30:00,22.63,23.04,22.6,22.71,49200.0,21.5452,21.9355,21.5166,21.6213,49200.0
2015-01-23 12:00:00,22.7,22.7,22.52,22.69,21900.0,21.6118,21.6118,21.4404,21.6023,21900.0
2015-01-23 12:30:00,22.65,22.65,22.23,22.25,25500.0,21.5642,21.5642,21.1643,21.1834,25500.0
2015-01-23 13:00:00,22.23,22.23,22.06,22.1,44100.0,21.1643,21.1643,21.0025,21.0406,44100.0
2015-01-23 13:30:00,22.11,22.36,22.06,22.17,46300.0,21.0501,21.2881,21.0025,21.1072,46300.0
2015-01-23 14:00:00,22.17,22.18,22.03,22.11,36200.0,21.1072,21.1167,20.9739,21.0501,36200.0
2015-01-23 14:30:00,22.12,22.34,22.11,22.18,40000.0,21.0596,21.2691,21.0501,21.1167,40000.0
2015-01-23 15:00:00,22.18,22.22,22.14,22.17,24500.0,21.1167,21.1548,21.0786,21.1072,24500.0
2015-01-23 15:30:00,22.17,22.22,22.07,22.12,104400.0,21.1072,21.1548,21.012,21.0596,104400.0
2015-01-26 09:30:00,22.18,22.43,21.44,21.85,78800.0,21.1167,21.3547,20.4122,20.8025,78800.0
2015-01-26 10:00:00,21.78,22.22,21.78,22.22,47200.0,20.7359,21.1548,20.7359,21.1548,47200.0
2015-01-26 10:30:00,22.22,22.39,22.13,22.26,45800.0,21.1548,21.3167,21.0691,21.1929,45800.0
2015-01-26 11:00:00,22.26,22.33,22.08,22.2,33100.0,21.1929,21.2595,21.0215,21.1358,33100.0
2015-01-26 11:30:00,22.22,22.56,22.22,22.47,47900.0,21.1548,21.4785,21.1548,21.3928,47900.0
2015-01-26 12:00:00,22.47,22.95,22.47,22.95,41800.0,21.3928,21.8498,21.3928,21.8498,41800.0
2015-01-26 12:30:00,22.9,22.95,22.6,22.67,23500.0,21.8022,21.8498,21.5166,21.5832,23500.0
2015-01-26 13:00:00,22.66,22.66,22.42,22.44,39600.0,21.5737,21.5737,21.3452,21.3643,39600.0
2015-01-26 13:30:00,22.46,22.67,22.4,22.67,48200.0,21.3833,21.5832,21.3262,21.5832,48200.0
2015-01-26 14:00:00,22.68,22.75,22.61,22.66,24400.0,21.5928,21.6594,21.5261,21.5737,24400.0
2015-01-26 14:30:00,22.67,22.75,22.62,22.65,14700.0,21.5832,21.6594,21.5356,21.5642,14700.0
2015-01-26 15:00:00,22.64,22.64,22.45,22.53,32400.0,21.5547,21.5547,21.3738,21.4499,32400.0
2015-01-26 15:30:00,22.52,22.64,22.49,22.63,102000.0,21.4404,21.5547,21.4119,21.5452,102000.0
2015-01-27 09:30:00,22.37,22.6,22.11,22.33,52600.0,21.2976,21.5166,21.0501,21.2595,52600.0
2015-01-27 10:00:00,22.3,22.44,22.0,22.26,37300.0,21.231,21.3643,20.9454,21.1929,37300.0
2015-01-27 10:30:00,22.25,22.44,22.09,22.26,51400.0,21.1834,21.3643,21.031,21.1929,51400.0
2015-01-27 11:00:00,22.26,22.53,22.13,22.47,93000.0,21.1929,21.4499,21.0691,21.3928,93000.0
2015-01-27 11:30:00,22.48,22.83,22.45,22.64,191300.0,21.4023,21.7356,21.3738,21.5547,191300.0
2015-01-27 12:00:00,22.61,22.8,22.46,22.75,98700.0,21.5261,21.707,21.3833,21.6594,98700.0
2015-01-27 12:30:00,22.74,22.79,22.58,22.58,33900.0,21.6499,21.6975,21.4976,21.4976,33900.0
2015-01-27 13:00:00,22.62,22.63,22.45,22.6,39000.0,21.5356,21.5452,21.3738,21.5166,39000.0
2015-01-27 13:30:00,22.59,22.69,22.55,22.67,29700.0,21.5071,21.6023,21.469,21.5832,29700.0
2015-01-27 14:00:00,22.64,22.86,22.64,22.81,78100.0,21.5547,21.7641,21.5547,21.7165,78100.0
2015-01-27 14:30:00,22.85,23.22,22.81,23.03,52000.0,21.7546,22.1069,21.7165,21.926,52000.0
2015-01-27 15:00:00,23.02,23.04,22.68,22.69,60000.0,21.9165,21.9355,21.5928,21.6023,60000.0
2015-01-27 15:30:00,22.68,22.93,22.65,22.69,146900.0,21.5928,21.8308,21.5642,21.6023,146900.0
2015-01-28 09:30:00,22.67,22.82,21.76,22.03,71800.0,21.5832,21.726,20.7169,20.9739,71800.0
2015-01-28 10:00:00,22.1,22.25,21.97,22.01,42300.0,21.0406,21.1834,20.9168,20.9549,42300.0
2015-01-28 10:30:00,22.04,22.26,21.93,22.16,43900.0,20.9834,21.1929,20.8787,21.0977,43900.0
2015-01-28 11:00:00,22.11,22.4,21.94,22.02,37900.0,21.0501,21.3262,20.8882,20.9644,37900.0
2015-01-28 11:30:00,21.95,22.09,21.68,21.74,36400.0,20.8978,21.031,20.6407,20.6978,36400.0
2015-01-28 12:00:00,21.7,22.15,21.69,21.98,34000.0,20.6597,21.0882,20.6502,20.9263,34000.0
2015-01-28 12:30:00,21.99,22.08,21.8,21.96,24900.0,20.9358,21.0215,20.7549,20.9073,24900.0
2015-01-28 13:00:00,21.94,21.96,21.61,21.72,31400.0,20.8882,20.9073,20.5741,20.6788,31400.0
2015-01-28 13:30:00,21.76,21.89,21.49,21.53,38000.0,20.7169,20.8406,20.4598,20.4979,38000.0
2015-01-28 14:00:00,21.53,21.59,21.36,21.5,43400.0,20.4979,20.555,20.336,20.4693,43400.0
2015-01-28 14:30:00,21.51,21.57,21.4,21.43,23500.0,20.4788,20.536,20.3741,20.4027,23500.0
2015-01-28 15:00:00,21.44,21.47,21.09,21.2,67900.0,20.4122,20.4408,20.079,20.1837,67900.0
2015-01-28 15:30:00,21.21,21.22,21.05,21.1,233000.0,20.1932,20.2027,20.0409,20.0885,233000.0
2015-01-29 09:30:00,21.32,21.49,20.7,20.74,144500.0,20.298,20.4598,19.7077,19.7458,144500.0
2015-01-29 10:00:00,20.74,20.79,20.2,20.46,119800.0,19.7458,19.7934,19.2316,19.4792,119800.0
2015-01-29 10:30:00,20.46,20.46,20.08,20.2,41600.0,19.4792,19.4792,19.1174,19.2316,41600.0
2015-01-29 11:00:00,20.2,20.41,20.05,20.39,51200.0,19.2316,19.4316,19.0888,19.4125,51200.0
2015-01-29 11:30:00,20.43,20.79,20.43,20.58,69400.0,19.4506,19.7934,19.4506,19.5934,69400.0
2015-01-29 12:00:00,20.62,20.62,20.37,20.42,39900.0,19.6315,19.6315,19.3935,19.4411,39900.0
2015-01-29 12:30:00,20.41,20.58,20.33,20.44,17700.0,19.4316,19.5934,19.3554,19.4601,17700.0
2015-01-29 13:00:00,20.51,21.0,20.47,20.99,29600.0,19.5268,19.9933,19.4887,19.9838,29600.0
2015-01-29 13:30:00,20.99,21.2,20.86,21.07,52300.0,19.9838,20.1837,19.86,20.0599,52300.0
2015-01-29 14:00:00,21.06,21.12,20.83,20.98,39900.0,20.0504,20.1075,19.8314,19.9743,39900.0
2015-01-29 14:30:00,20.98,21.1,20.85,21.01,29100.0,19.9743,20.0885,19.8505,20.0028,29100.0
2015-01-29 15:00:00,21.01,21.42,20.96,21.33,43900.0,20.0028,20.3932,19.9552,20.3075,43900.0
2015-01-29 15:30:00,21.34,21.35,21.23,21.31,151500.0,20.317,20.3265,20.2123,20.2884,151500.0
2015-01-30 09:30:00,20.89,21.55,20.68,21.55,57400.0,19.8886,20.5169,19.6886,20.5169,57400.0
2015-01-30 10:00:00,21.58,21.58,21.06,21.24,44100.0,20.5455,20.5455,20.0504,20.2218,44100.0
2015-01-30 10:30:00,21.2,21.45,21.14,21.26,41200.0,20.1837,20.4217,20.1266,20.2408,41200.0
2015-01-30 11:00:00,21.22,21.3,20.78,21.28,53100.0,20.2027,20.2789,19.7838,20.2599,53100.0
2015-01-30 11:30:00,21.29,21.34,21.04,21.04,42700.0,20.2694,20.317,20.0314,20.0314,42700.0
2015-01-30 12:00:00,21.06,21.18,20.96,21.08,42200.0,20.0504,20.1647,19.9552,20.0695,42200.0
2015-01-30 12:30:00,21.1,21.19,20.91,21.01,20700.0,20.0885,20.1742,19.9076,20.0028,20700.0
2015-01-30 13:00:00,21.01,21.09,20.84,21.0,21800.0,20.0028,20.079,19.841,19.9933,21800.0
2015-01-30 13:30:00,20.97,21.92,20.94,21.88,47900.0,19.9647,20.8692,19.9362,20.8311,47900.0
2015-01-30 14:00:00,21.87,22.08,21.66,22.07,56800.0,20.8216,21.0215,20.6217,21.012,56800.0
2015-01-30 14:30:00,22.08,22.1,21.5,21.57,44100.0,21.0215,21.0406,20.4693,20.536,44100.0
2015-01-30 15:00:00,21.58,21.84,21.56,21.75,50800.0,20.5455,20.793,20.5264,20.7073,50800.0
2015-01-30 15:30:00,21.74,21.79,21.54,21.56,138900.0,20.6978,20.7454,20.5074,20.5264,138900.0
2015-02-02 09:30:00,22.09,22.25,21.69,22.22,58000.0,21.031,21.1834,20.6502,21.1548,58000.0
2015-02-02 10:00:00,22.24,22.29,21.8,22.25,47400.0,21.1739,21.2215,20.7549,21.1834,47400.0
2015-02-02 10:30:00,22.26,22.37,21.95,22.07,34600.0,21.1929,21.2976,20.8978,21.012,34600.0
2015-02-02 11:00:00,22.08,22.75,22.05,22.66,45300.0,21.0215,21.6594,20.993,21.5737,45300.0
2015-02-02 11:30:00,22.7,22.9,22.56,22.72,50600.0,21.6118,21.8022,21.4785,21.6308,50600.0
2015-02-02 12:00:00,22.73,22.94,22.63,22.63,35400.0,21.6404,21.8403,21.5452,21.5452,35400.0
2015-02-02 12:30:00,22.57,22.77,22.48,22.71,18500.0,21.488,21.6784,21.4023,21.6213,18500.0
2015-02-02 13:00:00,22.62,22.72,22.42,22.58,13000.0,21.5356,21.6308,21.3452,21.4976,13000.0
2015-02-02 13:30:00,22.54,22.59,22.34,22.51,35900.0,21.4595,21.5071,21.2691,21.4309,35900.0
2015-02-02 14:00:00,22.5,22.84,22.48,22.78,34900.0,21.4214,21.7451,21.4023,21.688,34900.0
2015-02-02 14:30:00,22.78,22.87,22.59,22.8,28600.0,21.688,21.7736,21.5071,21.707,28600.0
2015-02-02 15:00:00,22.82,23.14,22.75,23.14,43000.0,21.726,22.0307,21.6594,22.0307,43000.0
2015-02-02 15:30:00,23.13,23.52,23.06,23.42,156400.0,22.0212,22.3925,21.9545,22.2973,156400.0
2015-02-03 09:30:00,24.07,25.08,24.01,24.94,226700.0,22.9161,23.8777,22.859,23.7444,226700.0
2015-02-03 10:00:00,24.97,25.07,24.28,24.51,245700.0,23.773,23.8682,23.1161,23.335,245700.0
2015-02-03 10:30:00,24.53,24.66,24.43,24.49,147900.0,23.3541,23.4778,23.2589,23.316,147900.0
2015-02-03 11:00:00,24.49,24.67,24.26,24.53,203400.0,23.316,23.4874,23.097,23.3541,203400.0
2015-02-03 11:30:00,24.56,24.58,24.25,24.25,118200.0,23.3826,23.4017,23.0875,23.0875,118200.0
2015-02-03 12:00:00,24.23,24.24,23.76,24.03,74100.0,23.0685,23.078,22.621,22.878,74100.0
2015-02-03 12:30:00,24.03,24.31,23.89,24.11,56600.0,22.878,23.1446,22.7448,22.9542,56600.0
2015-02-03 13:00:00,24.12,24.8,24.06,24.59,138100.0,22.9637,23.6111,22.9066,23.4112,138100.0
2015-02-03 13:30:00,24.6,24.62,24.33,24.49,365700.0,23.4207,23.4398,23.1637,23.316,365700.0
2015-02-03 14:00:00,24.53,24.62,24.09,24.19,90800.0,23.3541,23.4398,22.9352,23.0304,90800.0
2015-02-03 14:30:00,24.21,24.29,24.02,24.22,80300.0,23.0494,23.1256,22.8685,23.0589,80300.0
2015-02-03 15:00:00,24.22,24.27,24.08,24.15,110900.0,23.0589,23.1065,22.9256,22.9923,110900.0
2015-02-03 15:30:00,24.15,24.41,23.99,24.29,261100.0,22.9923,23.2398,22.84,23.1256,261100.0
2015-02-04 09:30:00,23.42,23.97,23.14,23.95,70800.0,22.2973,22.8209,22.0307,22.8019,70800.0
2015-02-04 10:00:00,23.92,23.94,23.19,23.37,73600.0,22.7733,22.7924,22.0783,22.2497,73600.0
2015-02-04 10:30:00,23.31,23.58,22.68,23.46,77800.0,22.1926,22.4496,21.5928,22.3354,77800.0
2015-02-04 11:00:00,23.45,23.45,23.02,23.09,86700.0,22.3258,22.3258,21.9165,21.9831,86700.0
2015-02-04 11:30:00,23.1,23.36,22.79,22.84,68900.0,21.9926,22.2402,21.6975,21.7451,68900.0
2015-02-04 12:00:00,22.84,22.96,22.51,22.57,74500.0,21.7451,21.8593,21.4309,21.488,74500.0
2015-02-04 12:30:00,22.54,22.76,22.17,22.57,70000.0,21.4595,21.6689,21.1072,21.488,70000.0
2015-02-04 13:00:00,22.54,22.88,22.49,22.79,49700.0,21.4595,21.7832,21.4119,21.6975,49700.0
2015-02-04 13:30:00,22.78,22.86,22.19,22.3,48400.0,21.688,21.7641,21.1262,21.231,48400.0
2015-02-04 14:00:00,22.3,22.32,21.82,22.27,99900.0,21.231,21.25,20.774,21.2024,99900.0
2015-02-04 14:30:00,22.27,22.62,22.26,22.51,61100.0,21.2024,21.5356,21.1929,21.4309,61100.0
2015-02-04 15:00:00,22.51,22.51,22.28,22.45,56300.0,21.4309,21.4309,21.2119,21.3738,56300.0
2015-02-04 15:30:00,22.46,23.02,22.45,22.9,347000.0,21.3833,21.9165,21.3738,21.8022,347000.0
2015-02-05 09:30:00,23.08,23.22,21.52,22.8,115400.0,21.9736,22.1069,20.4884,21.707,115400.0
2015-02-05 10:00:00,22.9,23.26,22.75,23.2,82700.0,21.8022,22.145,21.6594,22.0878,82700.0
2015-02-05 10:30:00,23.17,23.17,22.99,23.04,43000.0,22.0593,22.0593,21.8879,21.9355,43000.0
2015-02-05 11:00:00,23.04,23.09,22.96,23.04,81400.0,21.9355,21.9831,21.8593,21.9355,81400.0
2015-02-05 11:30:00,23.03,23.4,23.02,23.3,47700.0,21.926,22.2782,21.9165,22.183,47700.0
2015-02-05 12:00:00,23.27,23.27,22.99,22.99,54800.0,22.1545,22.1545,21.8879,21.8879,54800.0
2015-02-05 12:30:00,23.0,23.01,22.74,22.77,82300.0,21.8974,21.9069,21.6499,21.6784,82300.0
2015-02-05 13:00:00,22.77,22.77,22.58,22.72,28500.0,21.6784,21.6784,21.4976,21.6308,28500.0
2015-02-05 13:30:00,22.72,22.83,22.64,22.64,56800.0,21.6308,21.7356,21.5547,21.5547,56800.0
2015-02-05 14:00:00,22.64,22.64,22.41,22.54,83300.0,21.5547,21.5547,21.3357,21.4595,83300.0
2015-02-05 14:30:00,22.54,22.57,22.3,22.53,76500.0,21.4595,21.488,21.231,21.4499,76500.0
2015-02-05 15:00:00,22.52,22.57,22.39,22.39,80400.0,21.4404,21.488,21.3167,21.3167,80400.0
2015-02-05 15:30:00,22.39,22.42,22.37,22.4,132400.0,21.3167,21.3452,21.2976,21.3262,132400.0
2015-02-06 09:30:00,22.81,22.93,22.28,22.67,45000.0,21.7165,21.8308,21.2119,21.5832,45000.0
2015-02-06 10:00:00,22.76,22.91,22.69,22.72,46300.0,21.6689,21.8117,21.6023,21.6308,46300.0
2015-02-06 10:30:00,22.71,22.77,22.25,22.33,41600.0,21.6213,21.6784,21.1834,21.2595,41600.0
2015-02-06 11:00:00,22.34,22.39,22.06,22.11,54700.0,21.2691,21.3167,21.0025,21.0501,54700.0
2015-02-06 11:30:00,22.13,22.3,21.96,22.29,34900.0,21.0691,21.231,20.9073,21.2215,34900.0
2015-02-06 12:00:00,22.28,22.48,22.16,22.46,30800.0,21.2119,21.4023,21.0977,21.3833,30800.0
2015-02-06 12:30:00,22.48,22.71,22.43,22.48,70500.0,21.4023,21.6213,21.3547,21.4023,70500.0
2015-02-06 13:00:00,22.49,22.61,22.21,22.34,52100.0,21.4119,21.5261,21.1453,21.2691,52100.0
2015-02-06 13:30:00,22.3,22.45,22.22,22.28,47000.0,21.231,21.3738,21.1548,21.2119,47000.0
2015-02-06 14:00:00,22.27,22.28,22.01,22.15,55100.0,21.2024,21.2119,20.9549,21.0882,55100.0
2015-02-06 14:30:00,22.15,22.3,22.11,22.13,58700.0,21.0882,21.231,21.0501,21.0691,58700.0
2015-02-06 15:00:00,22.12,22.2,22.03,22.07,64400.0,21.0596,21.1358,20.9739,21.012,64400.0
2015-02-06 15:30:00,22.07,22.28,22.06,22.27,174700.0,21.012,21.2119,21.0025,21.2024,174700.0
2015-02-09 09:30:00,22.52,23.62,22.42,23.6,98600.0,21.4404,22.4877,21.3452,22.4687,98600.0
2015-02-09 10:00:00,23.6,23.97,23.36,23.41,143000.0,22.4687,22.8209,22.2402,22.2878,143000.0
2015-02-09 10:30:00,23.39,23.57,23.32,23.4,116900.0,22.2687,22.4401,22.2021,22.2782,116900.0
2015-02-09 11:00:00,23.42,23.61,23.42,23.48,88000.0,22.2973,22.4782,22.2973,22.3544,88000.0
2015-02-09 11:30:00,23.5,23.7,23.42,23.5,164900.0,22.3734,22.5639,22.2973,22.3734,164900.0
2015-02-09 12:00:00,23.51,23.62,23.45,23.52,69800.0,22.383,22.4877,22.3258,22.3925,69800.0
2015-02-09 12:30:00,23.51,23.62,23.34,23.39,124000.0,22.383,22.4877,22.2211,22.2687,124000.0
2015-02-09 13:00:00,23.4,23.51,23.25,23.25,104400.0,22.2782,22.383,22.1354,22.1354,104400.0
2015-02-09 13:30:00,23.25,23.82,23.24,23.77,92100.0,22.1354,22.6781,22.1259,22.6305,92100.0
2015-02-09 14:00:00,23.74,23.76,23.42,23.56,71400.0,22.6019,22.621,22.2973,22.4306,71400.0
2015-02-09 14:30:00,23.57,23.58,23.36,23.4,72500.0,22.4401,22.4496,22.2402,22.2782,72500.0
2015-02-09 15:00:00,23.4,23.41,23.23,23.35,91700.0,22.2782,22.2878,22.1164,22.2306,91700.0
2015-02-09 15:30:00,23.36,23.54,23.3,23.5,184200.0,22.2402,22.4115,22.183,22.3734,184200.0
2015-02-10 09:30:00,23.71,23.71,22.53,22.62,72900.0,22.5734,22.5734,21.4499,21.5356,72900.0
2015-02-10 10:00:00,22.62,22.84,22.55,22.61,115600.0,21.5356,21.7451,21.469,21.5261,115600.0
2015-02-10 10:30:00,22.6,22.78,22.54,22.67,75500.0,21.5166,21.688,21.4595,21.5832,75500.0
2015-02-10 11:00:00,22.66,22.69,22.42,22.5,48600.0,21.5737,21.6023,21.3452,21.4214,48600.0
2015-02-10 11:30:00,22.52,22.73,22.48,22.64,43600.0,21.4404,21.6404,21.4023,21.5547,43600.0
2015-02-10 12:00:00,22.66,22.81,22.51,22.71,56500.0,21.5737,21.7165,21.4309,21.6213,56500.0
2015-02-10 12:30:00,22.69,22.75,22.6,22.67,36000.0,21.6023,21.6594,21.5166,21.5832,36000.0
2015-02-10 13:00:00,22.68,22.77,22.4,22.4,55500.0,21.5928,21.6784,21.3262,21.3262,55500.0
2015-02-10 13:30:00,22.39,22.49,22.31,22.35,39000.0,21.3167,21.4119,21.2405,21.2786,39000.0
2015-02-10 14:00:00,22.33,22.36,21.95,22.05,88100.0,21.2595,21.2881,20.8978,20.993,88100.0
2015-02-10 14:30:00,22.04,22.13,21.87,22.03,162600.0,20.9834,21.0691,20.8216,20.9739,162600.0
2015-02-10 15:00:00,22.03,22.44,22.0,22.44,93200.0,20.9739,21.3643,20.9454,21.3643,93200.0
2015-02-10 15:30:00,22.45,22.56,22.39,22.42,138500.0,21.3738,21.4785,21.3167,21.3452,138500.0
2015-02-11 09:30:00,21.99,22.2,21.27,21.5,75700.0,20.9358,21.1358,20.2504,20.4693,75700.0
2015-02-11 10:00:00,21.58,21.81,21.56,21.63,73700.0,20.5455,20.7645,20.5264,20.5931,73700.0
2015-02-11 10:30:00,21.62,22.34,21.28,22.28,80400.0,20.5836,21.2691,20.2599,21.2119,80400.0
2015-02-11 11:00:00,22.28,22.48,22.03,22.12,77800.0,21.2119,21.4023,20.9739,21.0596,77800.0
2015-02-11 11:30:00,22.1,22.13,21.74,21.99,55700.0,21.0406,21.0691,20.6978,20.9358,55700.0
2015-02-11 12:00:00,21.97,22.71,21.92,22.71,74000.0,20.9168,21.6213,20.8692,21.6213,74000.0
2015-02-11 12:30:00,22.69,22.84,22.4,22.52,68900.0,21.6023,21.7451,21.3262,21.4404,68900.0
2015-02-11 13:00:00,22.58,22.58,22.12,22.29,29800.0,21.4976,21.4976,21.0596,21.2215,29800.0
2015-02-11 13:30:00,22.32,22.32,21.97,22.12,28000.0,21.25,21.25,20.9168,21.0596,28000.0
2015-02-11 14:00:00,22.14,22.16,22.0,22.15,21500.0,21.0786,21.0977,20.9454,21.0882,21500.0
2015-02-11 14:30:00,22.17,22.36,22.17,22.28,22400.0,21.1072,21.2881,21.1072,21.2119,22400.0
2015-02-11 15:00:00,22.3,22.4,22.24,22.34,26300.0,21.231,21.3262,21.1739,21.2691,26300.0
2015-02-11 15:30:00,22.34,22.45,22.29,22.41,65300.0,21.2691,21.3738,21.2215,21.3357,65300.0
2015-02-12 09:30:00,23.16,24.18,23.02,23.74,129100.0,22.0497,23.0208,21.9165,22.6019,129100.0
2015-02-12 10:00:00,23.75,23.98,23.52,23.63,72100.0,22.6115,22.8304,22.3925,22.4972,72100.0
2015-02-12 10:30:00,23.59,23.65,23.29,23.4,56600.0,22.4591,22.5163,22.1735,22.2782,56600.0
2015-02-12 11:00:00,23.43,23.53,23.33,23.36,56900.0,22.3068,22.402,22.2116,22.2402,56900.0
2015-02-12 11:30:00,23.39,23.67,23.37,23.63,27900.0,22.2687,22.5353,22.2497,22.4972,27900.0
2015-02-12 12:00:00,23.61,23.72,23.5,23.65,37400.0,22.4782,22.5829,22.3734,22.5163,37400.0
2015-02-12 12:30:00,23.67,23.72,23.37,23.56,25300.0,22.5353,22.5829,22.2497,22.4306,25300.0
2015-02-12 13:00:00,23.57,23.91,23.57,23.64,33000.0,22.4401,22.7638,22.4401,22.5067,33000.0
2015-02-12 13:30:00,23.63,23.95,23.58,23.85,34400.0,22.4972,22.8019,22.4496,22.7067,34400.0
2015-02-12 14:00:00,23.81,23.92,23.62,23.72,38700.0,22.6686,22.7733,22.4877,22.5829,38700.0
2015-02-12 14:30:00,23.73,23.85,23.51,23.54,47300.0,22.5924,22.7067,22.383,22.4115,47300.0
2015-02-12 15:00:00,23.53,23.54,23.29,23.31,77600.0,22.402,22.4115,22.1735,22.1926,77600.0
2015-02-12 15:30:00,23.31,23.41,23.22,23.24,236100.0,22.1926,22.2878,22.1069,22.1259,236100.0
2015-02-13 09:30:00,23.84,24.22,23.78,23.83,118100.0,22.6971,23.0589,22.64,22.6876,118100.0
2015-02-13 10:00:00,23.82,24.0,23.58,23.62,54200.0,22.6781,22.8495,22.4496,22.4877,54200.0
2015-02-13 10:30:00,23.6,23.82,23.57,23.73,27200.0,22.4687,22.6781,22.4401,22.5924,27200.0
2015-02-13 11:00:00,23.74,23.88,23.69,23.73,33600.0,22.6019,22.7352,22.5543,22.5924,33600.0
2015-02-13 11:30:00,23.76,23.81,23.61,23.69,18000.0,22.621,22.6686,22.4782,22.5543,18000.0
2015-02-13 12:00:00,23.68,23.82,23.6,23.74,13500.0,22.5448,22.6781,22.4687,22.6019,13500.0
2015-02-13 12:30:00,23.74,23.88,23.67,23.88,9400.0,22.6019,22.7352,22.5353,22.7352,9400.0
2015-02-13 13:00:00,23.85,23.97,23.63,23.63,12200.0,22.7067,22.8209,22.4972,22.4972,12200.0
2015-02-13 13:30:00,23.69,23.69,23.37,23.43,20200.0,22.5543,22.5543,22.2497,22.3068,20200.0
2015-02-13 14:00:00,23.44,23.78,23.42,23.76,26700.0,22.3163,22.64,22.2973,22.621,26700.0
2015-02-13 14:30:00,23.75,23.83,23.67,23.74,23000.0,22.6115,22.6876,22.5353,22.6019,23000.0
2015-02-13 15:00:00,23.73,23.81,23.7,23.75,24400.0,22.5924,22.6686,22.5639,22.6115,24400.0
2015-02-13 15:30:00,23.75,23.86,23.54,23.57,241100.0,22.6115,22.7162,22.4115,22.4401,241100.0
2015-02-17 09:30:00,23.38,23.66,23.09,23.44,53100.0,22.2592,22.5258,21.9831,22.3163,53100.0
2015-02-17 10:00:00,23.46,23.58,23.22,23.3,27500.0,22.3354,22.4496,22.1069,22.183,27500.0
2015-02-17 10:30:00,23.31,23.57,23.31,23.49,21100.0,22.1926,22.4401,22.1926,22.3639,21100.0
2015-02-17 11:00:00,23.49,23.51,23.22,23.4,45100.0,22.3639,22.383,22.1069,22.2782,45100.0
2015-02-17 11:30:00,23.39,23.54,23.33,23.41,20800.0,22.2687,22.4115,22.2116,22.2878,20800.0
2015-02-17 12:00:00,23.38,23.55,23.37,23.5,21300.0,22.2592,22.4211,22.2497,22.3734,21300.0
2015-02-17 12:30:00,23.49,23.68,23.49,23.68,19300.0,22.3639,22.5448,22.3639,22.5448,19300.0
2015-02-17 13:00:00,23.68,23.87,23.68,23.87,18600.0,22.5448,22.7257,22.5448,22.7257,18600.0
2015-02-17 13:30:00,23.83,23.9,23.73,23.87,23400.0,22.6876,22.7543,22.5924,22.7257,23400.0
2015-02-17 14:00:00,23.87,24.16,23.8,23.99,32400.0,22.7257,23.0018,22.6591,22.84,32400.0
2015-02-17 14:30:00,23.99,24.12,23.94,23.94,27000.0,22.84,22.9637,22.7924,22.7924,27000.0
2015-02-17 15:00:00,23.92,24.07,23.88,23.99,32100.0,22.7733,22.9161,22.7352,22.84,32100.0
2015-02-17 15:30:00,23.98,24.01,23.82,23.93,70900.0,22.8304,22.859,22.6781,22.7828,70900.0
2015-02-18 09:30:00,23.76,23.92,23.45,23.52,43400.0,22.621,22.7733,22.3258,22.3925,43400.0
2015-02-18 10:00:00,23.6,23.63,23.09,23.14,50600.0,22.4687,22.4972,21.9831,22.0307,50600.0
2015-02-18 10:30:00,23.11,23.33,23.08,23.31,34200.0,22.0021,22.2116,21.9736,22.1926,34200.0
2015-02-18 11:00:00,23.3,23.38,23.13,23.19,40600.0,22.183,22.2592,22.0212,22.0783,40600.0
2015-02-18 11:30:00,23.22,23.27,22.98,23.05,38300.0,22.1069,22.1545,21.8784,21.945,38300.0
2015-02-18 12:00:00,23.05,23.23,23.04,23.17,35000.0,21.945,22.1164,21.9355,22.0593,35000.0
2015-02-18 12:30:00,23.2,23.23,22.98,22.98,26900.0,22.0878,22.1164,21.8784,21.8784,26900.0
2015-02-18 13:00:00,22.98,23.08,22.92,23.04,47600.0,21.8784,21.9736,21.8213,21.9355,47600.0
2015-02-18 13:30:00,23.02,23.31,23.02,23.31,33700.0,21.9165,22.1926,21.9165,22.1926,33700.0
2015-02-18 14:00:00,23.33,23.52,23.17,23.17,21500.0,22.2116,22.3925,22.0593,22.0593,21500.0
2015-02-18 14:30:00,23.16,23.24,23.12,23.22,18000.0,22.0497,22.1259,22.0117,22.1069,18000.0
2015-02-18 15:00:00,23.23,23.28,23.17,23.17,21800.0,22.1164,22.164,22.0593,22.0593,21800.0
2015-02-18 15:30:00,23.17,23.27,23.14,23.17,66100.0,22.0593,22.1545,22.0307,22.0593,66100.0
2015-02-19 09:30:00,22.65,22.68,22.06,22.59,44100.0,21.5642,21.5928,21.0025,21.5071,44100.0
2015-02-19 10:00:00,22.68,23.03,22.59,22.61,23700.0,21.5928,21.926,21.5071,21.5261,23700.0
2015-02-19 10:30:00,22.61,22.73,22.45,22.57,44000.0,21.5261,21.6404,21.3738,21.488,44000.0
2015-02-19 11:00:00,22.62,22.9,22.5,22.74,61500.0,21.5356,21.8022,21.4214,21.6499,61500.0
2015-02-19 11:30:00,22.73,23.23,22.73,22.99,49700.0,21.6404,22.1164,21.6404,21.8879,49700.0
2015-02-19 12:00:00,23.01,23.23,22.97,23.11,30100.0,21.9069,22.1164,21.8689,22.0021,30100.0
2015-02-19 12:30:00,23.12,23.47,23.07,23.42,27200.0,22.0117,22.3449,21.9641,22.2973,27200.0
2015-02-19 13:00:00,23.42,23.61,23.36,23.55,28400.0,22.2973,22.4782,22.2402,22.4211,28400.0
2015-02-19 13:30:00,23.55,23.98,23.54,23.94,74300.0,22.4211,22.8304,22.4115,22.7924,74300.0
2015-02-19 14:00:00,23.97,24.13,23.63,23.63,87400.0,22.8209,22.9732,22.4972,22.4972,87400.0
2015-02-19 14:30:00,23.63,23.75,23.63,23.75,33400.0,22.4972,22.6115,22.4972,22.6115,33400.0
2015-02-19 15:00:00,23.75,23.75,23.66,23.68,40300.0,22.6115,22.6115,22.5258,22.5448,40300.0
2015-02-19 15:30:00,23.68,23.76,23.63,23.74,120200.0,22.5448,22.621,22.4972,22.6019,120200.0
2015-02-20 09:30:00,23.66,23.95,23.1,23.38,50800.0,22.5258,22.8019,21.9926,22.2592,50800.0
2015-02-20 10:00:00,23.35,23.57,23.18,23.18,23600.0,22.2306,22.4401,22.0688,22.0688,23600.0
2015-02-20 10:30:00,23.17,23.39,23.1,23.35,25900.0,22.0593,22.2687,21.9926,22.2306,25900.0
2015-02-20 11:00:00,23.39,23.56,23.28,23.33,52500.0,22.2687,22.4306,22.164,22.2116,52500.0
2015-02-20 11:30:00,23.33,23.42,23.24,23.41,34300.0,22.2116,22.2973,22.1259,22.2878,34300.0
2015-02-20 12:00:00,23.42,23.57,23.41,23.45,22200.0,22.2973,22.4401,22.2878,22.3258,22200.0
2015-02-20 12:30:00,23.45,23.57,23.14,23.15,18400.0,22.3258,22.4401,22.0307,22.0402,18400.0
2015-02-20 13:00:00,23.17,23.47,23.14,23.4,18600.0,22.0593,22.3449,22.0307,22.2782,18600.0
2015-02-20 13:30:00,23.46,23.57,23.34,23.57,28300.0,22.3354,22.4401,22.2211,22.4401,28300.0
2015-02-20 14:00:00,23.55,23.6,23.42,23.43,45900.0,22.4211,22.4687,22.2973,22.3068,45900.0
2015-02-20 14:30:00,23.44,23.54,23.4,23.45,31500.0,22.3163,22.4115,22.2782,22.3258,31500.0
2015-02-20 15:00:00,23.48,23.65,23.45,23.56,29900.0,22.3544,22.5163,22.3258,22.4306,29900.0
2015-02-20 15:30:00,23.58,23.74,23.57,23.66,71500.0,22.4496,22.6019,22.4401,22.5258,71500.0
2015-02-23 09:30:00,23.4,23.58,22.9,23.1,27300.0,22.2782,22.4496,21.8022,21.9926,27300.0
2015-02-23 10:00:00,23.15,23.17,22.77,22.95,49600.0,22.0402,22.0593,21.6784,21.8498,49600.0
2015-02-23 10:30:00,23.0,23.05,22.84,22.84,18500.0,21.8974,21.945,21.7451,21.7451,18500.0
2015-02-23 11:00:00,22.87,23.0,22.81,23.0,38900.0,21.7736,21.8974,21.7165,21.8974,38900.0
2015-02-23 11:30:00,23.0,23.01,22.67,22.76,106500.0,21.8974,21.9069,21.5832,21.6689,106500.0
2015-02-23 12:00:00,22.75,22.79,22.61,22.71,15700.0,21.6594,21.6975,21.5261,21.6213,15700.0
2015-02-23 12:30:00,22.72,22.87,22.69,22.8,10400.0,21.6308,21.7736,21.6023,21.707,10400.0
2015-02-23 13:00:00,22.79,22.85,22.68,22.81,20600.0,21.6975,21.7546,21.5928,21.7165,20600.0
2015-02-23 13:30:00,22.79,23.36,22.79,22.93,86800.0,21.6975,22.2402,21.6975,21.8308,86800.0
2015-02-23 14:00:00,22.94,23.04,22.84,22.99,44400.0,21.8403,21.9355,21.7451,21.8879,44400.0
2015-02-23 14:30:00,23.01,23.01,22.79,22.93,30200.0,21.9069,21.9069,21.6975,21.8308,30200.0
2015-02-23 15:00:00,22.94,22.99,22.87,22.98,21900.0,21.8403,21.8879,21.7736,21.8784,21900.0
2015-02-23 15:30:00,22.98,23.07,22.94,23.0,102500.0,21.8784,21.9641,21.8403,21.8974,102500.0
2015-02-24 09:30:00,23.32,23.39,22.85,22.92,25900.0,22.2021,22.2687,21.7546,21.8213,25900.0
2015-02-24 10:00:00,22.93,23.14,22.78,23.1,33900.0,21.8308,22.0307,21.688,21.9926,33900.0
2015-02-24 10:30:00,23.13,23.15,22.8,22.85,24300.0,22.0212,22.0402,21.707,21.7546,24300.0
2015-02-24 11:00:00,22.84,23.04,22.83,22.91,19200.0,21.7451,21.9355,21.7356,21.8117,19200.0
2015-02-24 11:30:00,22.93,22.93,22.72,22.76,19900.0,21.8308,21.8308,21.6308,21.6689,19900.0
2015-02-24 12:00:00,22.76,22.99,22.69,22.99,24100.0,21.6689,21.8879,21.6023,21.8879,24100.0
2015-02-24 12:30:00,22.96,22.99,22.85,22.95,10500.0,21.8593,21.8879,21.7546,21.8498,10500.0
2015-02-24 13:00:00,22.94,23.0,22.86,22.92,13600.0,21.8403,21.8974,21.7641,21.8213,13600.0
2015-02-24 13:30:00,22.9,22.95,22.7,22.7,13100.0,21.8022,21.8498,21.6118,21.6118,13100.0
2015-02-24 14:00:00,22.71,22.77,22.63,22.74,16200.0,21.6213,21.6784,21.5452,21.6499,16200.0
2015-02-24 14:30:00,22.74,22.8,22.7,22.78,18400.0,21.6499,21.707,21.6118,21.688,18400.0
2015-02-24 15:00:00,22.78,22.85,22.77,22.83,20100.0,21.688,21.7546,21.6784,21.7356,20100.0
2015-02-24 15:30:00,22.83,23.01,22.81,22.96,105600.0,21.7356,21.9069,21.7165,21.8593,105600.0
2015-02-25 09:30:00,23.02,23.25,22.67,22.67,22800.0,21.9165,22.1354,21.5832,21.5832,22800.0
2015-02-25 10:00:00,22.82,22.82,22.47,22.49,37400.0,21.726,21.726,21.3928,21.4119,37400.0
2015-02-25 10:30:00,22.47,22.77,22.43,22.57,31300.0,21.3928,21.6784,21.3547,21.488,31300.0
2015-02-25 11:00:00,22.6,22.77,22.47,22.68,21200.0,21.5166,21.6784,21.3928,21.5928,21200.0
2015-02-25 11:30:00,22.67,23.0,22.67,22.86,45300.0,21.5832,21.8974,21.5832,21.7641,45300.0
2015-02-25 12:00:00,22.84,22.85,22.75,22.77,15800.0,21.7451,21.7546,21.6594,21.6784,15800.0
2015-02-25 12:30:00,22.76,22.83,22.7,22.78,13800.0,21.6689,21.7356,21.6118,21.688,13800.0
2015-02-25 13:00:00,22.79,22.84,22.73,22.75,15700.0,21.6975,21.7451,21.6404,21.6594,15700.0
2015-02-25 13:30:00,22.76,22.99,22.76,22.98,18000.0,21.6689,21.8879,21.6689,21.8784,18000.0
2015-02-25 14:00:00,22.94,23.08,22.92,23.05,32500.0,21.8403,21.9736,21.8213,21.945,32500.0
2015-02-25 14:30:00,23.05,23.1,22.88,22.95,40600.0,21.945,21.9926,21.7832,21.8498,40600.0
2015-02-25 15:00:00,22.95,23.04,22.89,22.99,34500.0,21.8498,21.9355,21.7927,21.8879,34500.0
2015-02-25 15:30:00,22.99,23.1,22.97,23.01,211200.0,21.8879,21.9926,21.8689,21.9069,211200.0
2015-02-26 09:30:00,22.68,22.94,22.5,22.59,27000.0,21.5928,21.8403,21.4214,21.5071,27000.0
2015-02-26 10:00:00,22.59,22.75,22.5,22.52,18600.0,21.5071,21.6594,21.4214,21.4404,18600.0
2015-02-26 10:30:00,22.5,22.64,22.33,22.58,33600.0,21.4214,21.5547,21.2595,21.4976,33600.0
2015-02-26 11:00:00,22.56,22.7,22.44,22.46,13900.0,21.4785,21.6118,21.3643,21.3833,13900.0
2015-02-26 11:30:00,22.5,22.56,22.41,22.45,11800.0,21.4214,21.4785,21.3357,21.3738,11800.0
2015-02-26 12:00:00,22.48,22.61,22.38,22.59,15900.0,21.4023,21.5261,21.3071,21.5071,15900.0
2015-02-26 12:30:00,22.6,22.73,22.59,22.64,13700.0,21.5166,21.6404,21.5071,21.5547,13700.0
2015-02-26 13:00:00,22.64,22.77,22.62,22.73,20200.0,21.5547,21.6784,21.5356,21.6404,20200.0
2015-02-26 13:30:00,22.74,22.77,22.67,22.75,23000.0,21.6499,21.6784,21.5832,21.6594,23000.0
2015-02-26 14:00:00,22.76,22.79,22.46,22.53,36000.0,21.6689,21.6975,21.3833,21.4499,36000.0
2015-02-26 14:30:00,22.56,22.57,22.29,22.3,31700.0,21.4785,21.488,21.2215,21.231,31700.0
2015-02-26 15:00:00,22.32,22.32,22.05,22.2,132300.0,21.25,21.25,20.993,21.1358,132300.0
2015-02-26 15:30:00,22.19,22.53,22.19,22.48,334800.0,21.1262,21.4499,21.1262,21.4023,334800.0
2015-02-27 09:30:00,22.61,22.73,21.92,21.99,79800.0,21.5261,21.6404,20.8692,20.9358,79800.0
2015-02-27 10:00:00,21.98,22.11,21.69,21.83,38300.0,20.9263,21.0501,20.6502,20.7835,38300.0
2015-02-27 10:30:00,21.86,22.34,21.86,22.29,39000.0,20.8121,21.2691,20.8121,21.2215,39000.0
2015-02-27 11:00:00,22.29,22.3,22.16,22.18,15000.0,21.2215,21.231,21.0977,21.1167,15000.0
2015-02-27 11:30:00,22.17,22.29,22.17,22.28,13100.0,21.1072,21.2215,21.1072,21.2119,13100.0
2015-02-27 12:00:00,22.24,22.25,21.94,21.94,21500.0,21.1739,21.1834,20.8882,20.8882,21500.0
2015-02-27 12:30:00,21.95,21.98,21.83,21.88,26500.0,20.8978,20.9263,20.7835,20.8311,26500.0
2015-02-27 13:00:00,21.9,21.93,21.67,21.7,22500.0,20.8501,20.8787,20.6312,20.6597,22500.0
2015-02-27 13:30:00,21.71,21.84,21.71,21.75,22300.0,20.6693,20.793,20.6693,20.7073,22300.0
2015-02-27 14:00:00,21.74,22.04,21.7,21.99,24900.0,20.6978,20.9834,20.6597,20.9358,24900.0
2015-02-27 14:30:00,21.96,21.98,21.85,21.96,30500.0,20.9073,20.9263,20.8025,20.9073,30500.0
2015-02-27 15:00:00,21.96,22.08,21.91,22.07,46400.0,20.9073,21.0215,20.8597,21.012,46400.0
2015-02-27 15:30:00,22.08,22.15,21.65,21.67,227900.0,21.0215,21.0882,20.6121,20.6312,227900.0
2015-03-02 09:30:00,21.72,21.72,20.94,20.96,47000.0,20.6788,20.6788,19.9362,19.9552,47000.0
2015-03-02 10:00:00,20.98,21.57,20.98,21.32,55700.0,19.9743,20.536,19.9743,20.298,55700.0
2015-03-02 10:30:00,21.31,21.35,21.12,21.29,76500.0,20.2884,20.3265,20.1075,20.2694,76500.0
2015-03-02 11:00:00,21.3,21.36,21.12,21.27,51500.0,20.2789,20.336,20.1075,20.2504,51500.0
2015-03-02 11:30:00,21.31,21.39,21.19,21.32,67200.0,20.2884,20.3646,20.1742,20.298,67200.0
2015-03-02 12:00:00,21.32,21.43,21.15,21.33,159100.0,20.298,20.4027,20.1361,20.3075,159100.0
2015-03-02 12:30:00,21.34,21.45,21.27,21.28,38400.0,20.317,20.4217,20.2504,20.2599,38400.0
2015-03-02 13:00:00,21.28,21.33,21.17,21.23,43300.0,20.2599,20.3075,20.1551,20.2123,43300.0
2015-03-02 13:30:00,21.23,21.46,21.15,21.46,67100.0,20.2123,20.4312,20.1361,20.4312,67100.0
2015-03-02 14:00:00,21.46,21.49,20.86,20.89,70300.0,20.4312,20.4598,19.86,19.8886,70300.0
2015-03-02 14:30:00,20.91,21.25,20.9,21.18,62600.0,19.9076,20.2313,19.8981,20.1647,62600.0
2015-03-02 15:00:00,21.17,21.45,21.14,21.43,88500.0,20.1551,20.4217,20.1266,20.4027,88500.0
2015-03-02 15:30:00,21.45,21.47,21.33,21.4,156200.0,20.4217,20.4408,20.3075,20.3741,156200.0
2015-03-03 09:30:00,22.44,23.25,21.63,23.17,208000.0,21.3643,22.1354,20.5931,22.0593,208000.0
2015-03-03 10:00:00,23.14,23.23,22.28,22.58,164800.0,22.0307,22.1164,21.2119,21.4976,164800.0
2015-03-03 10:30:00,22.57,22.81,22.26,22.35,98000.0,21.488,21.7165,21.1929,21.2786,98000.0
2015-03-03 11:00:00,22.36,22.42,22.03,22.08,70300.0,21.2881,21.3452,20.9739,21.0215,70300.0
2015-03-03 11:30:00,22.05,22.47,21.75,22.23,106900.0,20.993,21.3928,20.7073,21.1643,106900.0
2015-03-03 12:00:00,22.22,22.41,22.15,22.41,68100.0,21.1548,21.3357,21.0882,21.3357,68100.0
2015-03-03 12:30:00,22.41,22.75,22.36,22.55,81800.0,21.3357,21.6594,21.2881,21.469,81800.0
2015-03-03 13:00:00,22.55,22.66,22.45,22.55,45300.0,21.469,21.5737,21.3738,21.469,45300.0
2015-03-03 13:30:00,22.57,22.66,22.44,22.48,55200.0,21.488,21.5737,21.3643,21.4023,55200.0
2015-03-03 14:00:00,22.47,22.54,22.21,22.34,53800.0,21.3928,21.4595,21.1453,21.2691,53800.0
2015-03-03 14:30:00,22.34,22.49,22.16,22.45,104200.0,21.2691,21.4119,21.0977,21.3738,104200.0
2015-03-03 15:00:00,22.47,22.48,22.31,22.35,79800.0,21.3928,21.4023,21.2405,21.2786,79800.0
2015-03-03 15:30:00,22.35,22.45,22.2,22.45,248500.0,21.2786,21.3738,21.1358,21.3738,248500.0
2015-03-04 09:30:00,22.53,22.64,22.06,22.38,38900.0,21.4499,21.5547,21.0025,21.3071,38900.0
2015-03-04 10:00:00,22.31,22.55,22.31,22.47,20400.0,21.2405,21.469,21.2405,21.3928,20400.0
2015-03-04 10:30:00,22.46,22.46,22.17,22.36,35600.0,21.3833,21.3833,21.1072,21.2881,35600.0
2015-03-04 11:00:00,22.32,22.45,22.26,22.36,25900.0,21.25,21.3738,21.1929,21.2881,25900.0
2015-03-04 11:30:00,22.34,22.5,22.33,22.39,27200.0,21.2691,21.4214,21.2595,21.3167,27200.0
2015-03-04 12:00:00,22.39,22.61,22.38,22.59,39200.0,21.3167,21.5261,21.3071,21.5071,39200.0
2015-03-04 12:30:00,22.57,22.69,22.57,22.6,29700.0,21.488,21.6023,21.488,21.5166,29700.0
2015-03-04 13:00:00,22.59,22.64,22.49,22.64,48300.0,21.5071,21.5547,21.4119,21.5547,48300.0
2015-03-04 13:30:00,22.63,22.64,22.43,22.47,24500.0,21.5452,21.5547,21.3547,21.3928,24500.0
2015-03-04 14:00:00,22.48,22.74,22.48,22.71,39000.0,21.4023,21.6499,21.4023,21.6213,39000.0
2015-03-04 14:30:00,22.7,22.98,22.67,22.97,36100.0,21.6118,21.8784,21.5832,21.8689,36100.0
2015-03-04 15:00:00,22.96,23.01,22.82,22.95,56800.0,21.8593,21.9069,21.726,21.8498,56800.0
2015-03-04 15:30:00,22.96,23.11,22.85,22.93,233100.0,21.8593,22.0021,21.7546,21.8308,233100.0
2015-03-05 09:30:00,22.35,22.49,21.96,22.18,72100.0,21.2786,21.4119,20.9073,21.1167,72100.0
2015-03-05 10:00:00,22.13,22.5,22.12,22.49,61800.0,21.0691,21.4214,21.0596,21.4119,61800.0
2015-03-05 10:30:00,22.49,22.65,22.43,22.58,37100.0,21.4119,21.5642,21.3547,21.4976,37100.0
2015-03-05 11:00:00,22.56,22.56,22.24,22.42,30600.0,21.4785,21.4785,21.1739,21.3452,30600.0
2015-03-05 11:30:00,22.41,22.76,22.37,22.72,27000.0,21.3357,21.6689,21.2976,21.6308,27000.0
2015-03-05 12:00:00,22.72,22.72,22.5,22.56,19300.0,21.6308,21.6308,21.4214,21.4785,19300.0
2015-03-05 12:30:00,22.55,22.77,22.52,22.59,16800.0,21.469,21.6784,21.4404,21.5071,16800.0
2015-03-05 13:00:00,22.6,22.84,22.6,22.8,24400.0,21.5166,21.7451,21.5166,21.707,24400.0
2015-03-05 13:30:00,22.8,22.81,22.67,22.74,34100.0,21.707,21.7165,21.5832,21.6499,34100.0
2015-03-05 14:00:00,22.72,22.82,22.72,22.8,40600.0,21.6308,21.726,21.6308,21.707,40600.0
2015-03-05 14:30:00,22.8,22.87,22.77,22.77,34000.0,21.707,21.7736,21.6784,21.6784,34000.0
2015-03-05 15:00:00,22.77,22.89,22.7,22.82,42000.0,21.6784,21.7927,21.6118,21.726,42000.0
2015-03-05 15:30:00,22.82,22.87,22.6,22.63,186000.0,21.726,21.7736,21.5166,21.5452,186000.0
2015-03-06 09:30:00,22.36,22.69,22.15,22.29,34400.0,21.2881,21.6023,21.0882,21.2215,34400.0
2015-03-06 10:00:00,22.31,22.34,22.11,22.21,54100.0,21.2405,21.2691,21.0501,21.1453,54100.0
2015-03-06 10:30:00,22.22,22.22,22.05,22.07,40300.0,21.1548,21.1548,20.993,21.012,40300.0
2015-03-06 11:00:00,22.1,22.18,22.04,22.08,44000.0,21.0406,21.1167,20.9834,21.0215,44000.0
2015-03-06 11:30:00,22.07,22.11,21.83,21.85,67300.0,21.012,21.0501,20.7835,20.8025,67300.0
2015-03-06 12:00:00,21.86,21.87,21.65,21.68,46600.0,20.8121,20.8216,20.6121,20.6407,46600.0
2015-03-06 12:30:00,21.69,21.77,21.58,21.58,28200.0,20.6502,20.7264,20.5455,20.5455,28200.0
2015-03-06 13:00:00,21.57,21.67,21.52,21.54,27100.0,20.536,20.6312,20.4884,20.5074,27100.0
2015-03-06 13:30:00,21.53,21.55,21.3,21.41,43700.0,20.4979,20.5169,20.2789,20.3836,43700.0
2015-03-06 14:00:00,21.41,21.43,21.22,21.3,45600.0,20.3836,20.4027,20.2027,20.2789,45600.0
2015-03-06 14:30:00,21.31,21.36,21.21,21.25,41700.0,20.2884,20.336,20.1932,20.2313,41700.0
2015-03-06 15:00:00,21.23,21.4,21.19,21.37,47900.0,20.2123,20.3741,20.1742,20.3456,47900.0
2015-03-06 15:30:00,21.37,21.42,21.2,21.23,124900.0,20.3456,20.3932,20.1837,20.2123,124900.0
2015-03-09 09:30:00,21.28,21.72,20.8,20.97,30100.0,20.2599,20.6788,19.8029,19.9647,30100.0
2015-03-09 10:00:00,20.97,21.48,20.97,21.31,50900.0,19.9647,20.4503,19.9647,20.2884,50900.0
2015-03-09 10:30:00,21.29,21.72,21.29,21.51,108800.0,20.2694,20.6788,20.2694,20.4788,108800.0
2015-03-09 11:00:00,21.49,21.6,21.33,21.36,23200.0,20.4598,20.5645,20.3075,20.336,23200.0
2015-03-09 11:30:00,21.35,21.42,21.07,21.19,20300.0,20.3265,20.3932,20.0599,20.1742,20300.0
2015-03-09 12:00:00,21.22,21.28,21.07,21.21,20500.0,20.2027,20.2599,20.0599,20.1932,20500.0
2015-03-09 12:30:00,21.21,21.35,21.19,21.24,26300.0,20.1932,20.3265,20.1742,20.2218,26300.0
2015-03-09 13:00:00,21.26,21.27,21.12,21.18,21400.0,20.2408,20.2504,20.1075,20.1647,21400.0
2015-03-09 13:30:00,21.21,21.26,21.08,21.14,28800.0,20.1932,20.2408,20.0695,20.1266,28800.0
2015-03-09 14:00:00,21.15,21.2,21.01,21.01,28800.0,20.1361,20.1837,20.0028,20.0028,28800.0
2015-03-09 14:30:00,21.03,21.13,20.91,21.05,43400.0,20.0219,20.1171,19.9076,20.0409,43400.0
2015-03-09 15:00:00,21.07,21.25,21.07,21.08,40700.0,20.0599,20.2313,20.0599,20.0695,40700.0
2015-03-09 15:30:00,21.08,21.15,20.9,20.9,115800.0,20.0695,20.1361,19.8981,19.8981,115800.0
2015-03-10 09:30:00,20.66,20.96,20.51,20.82,55100.0,19.6696,19.9552,19.5268,19.8219,55100.0
2015-03-10 10:00:00,20.86,20.86,20.53,20.59,71000.0,19.86,19.86,19.5458,19.6029,71000.0
2015-03-10 10:30:00,20.64,20.91,20.58,20.88,30600.0,19.6506,19.9076,19.5934,19.879,30600.0
2015-03-10 11:00:00,20.85,21.0,20.69,20.73,20800.0,19.8505,19.9933,19.6982,19.7362,20800.0
2015-03-10 11:30:00,20.76,20.8,20.52,20.67,32400.0,19.7648,19.8029,19.5363,19.6791,32400.0
2015-03-10 12:00:00,20.64,20.65,20.37,20.48,17700.0,19.6506,19.6601,19.3935,19.4982,17700.0
2015-03-10 12:30:00,20.46,20.58,20.45,20.57,10100.0,19.4792,19.5934,19.4697,19.5839,10100.0
2015-03-10 13:00:00,20.57,20.79,20.56,20.74,14800.0,19.5839,19.7934,19.5744,19.7458,14800.0
2015-03-10 13:30:00,20.72,20.72,20.6,20.61,14700.0,19.7267,19.7267,19.6125,19.622,14700.0
2015-03-10 14:00:00,20.6,20.69,20.52,20.57,19400.0,19.6125,19.6982,19.5363,19.5839,19400.0
2015-03-10 14:30:00,20.59,20.7,20.56,20.69,12300.0,19.6029,19.7077,19.5744,19.6982,12300.0
2015-03-10 15:00:00,20.67,20.73,20.63,20.68,21800.0,19.6791,19.7362,19.641,19.6886,21800.0
2015-03-10 15:30:00,20.66,20.66,20.51,20.52,91000.0,19.6696,19.6696,19.5268,19.5363,91000.0
2015-03-11 09:30:00,20.55,20.7,20.17,20.23,38700.0,19.5649,19.7077,19.2031,19.2602,38700.0
2015-03-11 10:00:00,20.28,20.46,20.22,20.34,26400.0,19.3078,19.4792,19.2507,19.3649,26400.0
2015-03-11 10:30:00,20.32,20.32,19.91,20.16,44900.0,19.3459,19.3459,18.9555,19.1936,44900.0
2015-03-11 11:00:00,20.17,20.53,20.17,20.52,29800.0,19.2031,19.5458,19.2031,19.5363,29800.0
2015-03-11 11:30:00,20.55,20.55,20.35,20.44,15000.0,19.5649,19.5649,19.3745,19.4601,15000.0
2015-03-11 12:00:00,20.43,20.5,20.31,20.34,12300.0,19.4506,19.5173,19.3364,19.3649,12300.0
2015-03-11 12:30:00,20.35,20.45,20.32,20.4,14900.0,19.3745,19.4697,19.3459,19.4221,14900.0
2015-03-11 13:00:00,20.4,20.54,20.39,20.51,8400.0,19.4221,19.5553,19.4125,19.5268,8400.0
2015-03-11 13:30:00,20.48,20.53,20.39,20.52,20400.0,19.4982,19.5458,19.4125,19.5363,20400.0
2015-03-11 14:00:00,20.52,20.69,20.51,20.62,24800.0,19.5363,19.6982,19.5268,19.6315,24800.0
2015-03-11 14:30:00,20.61,20.73,20.6,20.72,18300.0,19.622,19.7362,19.6125,19.7267,18300.0
2015-03-11 15:00:00,20.73,20.78,20.69,20.72,20500.0,19.7362,19.7838,19.6982,19.7267,20500.0
2015-03-11 15:30:00,20.73,20.85,20.68,20.78,77600.0,19.7362,19.8505,19.6886,19.7838,77600.0
2015-03-12 09:30:00,20.96,21.14,20.7,20.85,35900.0,19.9552,20.1266,19.7077,19.8505,35900.0
2015-03-12 10:00:00,20.93,21.06,20.83,20.89,25800.0,19.9266,20.0504,19.8314,19.8886,25800.0
2015-03-12 10:30:00,20.9,20.91,20.68,20.86,21000.0,19.8981,19.9076,19.6886,19.86,21000.0
2015-03-12 11:00:00,20.85,20.94,20.78,20.91,37900.0,19.8505,19.9362,19.7838,19.9076,37900.0
2015-03-12 11:30:00,20.95,21.02,20.9,20.93,13100.0,19.9457,20.0123,19.8981,19.9266,13100.0
2015-03-12 12:00:00,20.92,20.93,20.78,20.8,30800.0,19.9171,19.9266,19.7838,19.8029,30800.0
2015-03-12 12:30:00,20.81,20.95,20.76,20.94,16500.0,19.8124,19.9457,19.7648,19.9362,16500.0
2015-03-12 13:00:00,20.94,21.07,20.92,20.94,18700.0,19.9362,20.0599,19.9171,19.9362,18700.0
2015-03-12 13:30:00,20.92,20.95,20.89,20.89,24100.0,19.9171,19.9457,19.8886,19.8886,24100.0
2015-03-12 14:00:00,20.9,20.93,20.75,20.77,56700.0,19.8981,19.9266,19.7553,19.7743,56700.0
2015-03-12 14:30:00,20.76,20.82,20.7,20.77,37800.0,19.7648,19.8219,19.7077,19.7743,37800.0
2015-03-12 15:00:00,20.76,20.82,20.75,20.79,25900.0,19.7648,19.8219,19.7553,19.7934,25900.0
2015-03-12 15:30:00,20.79,20.91,20.77,20.83,68900.0,19.7934,19.9076,19.7743,19.8314,68900.0
2015-03-13 09:30:00,20.75,20.92,20.35,20.75,27900.0,19.7553,19.9171,19.3745,19.7553,27900.0
2015-03-13 10:00:00,20.69,20.69,20.44,20.44,26200.0,19.6982,19.6982,19.4601,19.4601,26200.0
2015-03-13 10:30:00,20.46,20.52,20.4,20.4,17600.0,19.4792,19.5363,19.4221,19.4221,17600.0
2015-03-13 11:00:00,20.4,20.54,20.34,20.35,19500.0,19.4221,19.5553,19.3649,19.3745,19500.0
2015-03-13 11:30:00,20.37,20.39,20.1,20.2,16400.0,19.3935,19.4125,19.1364,19.2316,16400.0
2015-03-13 12:00:00,20.21,20.35,20.16,20.33,17200.0,19.2412,19.3745,19.1936,19.3554,17200.0
2015-03-13 12:30:00,20.33,20.52,20.32,20.5,12100.0,19.3554,19.5363,19.3459,19.5173,12100.0
2015-03-13 13:00:00,20.47,20.54,20.43,20.44,17100.0,19.4887,19.5553,19.4506,19.4601,17100.0
2015-03-13 13:30:00,20.44,20.53,20.41,20.44,19700.0,19.4601,19.5458,19.4316,19.4601,19700.0
2015-03-13 14:00:00,20.46,20.53,20.39,20.51,16900.0,19.4792,19.5458,19.4125,19.5268,16900.0
2015-03-13 14:30:00,20.5,20.75,20.5,20.73,20700.0,19.5173,19.7553,19.5173,19.7362,20700.0
2015-03-13 15:00:00,20.7,20.75,20.64,20.74,23800.0,19.7077,19.7553,19.6506,19.7458,23800.0
2015-03-13 15:30:00,20.76,20.92,20.7,20.88,97500.0,19.7648,19.9171,19.7077,19.879,97500.0
2015-03-16 09:30:00,20.51,20.82,20.05,20.05,119300.0,19.5268,19.8219,19.0888,19.0888,119300.0
2015-03-16 10:00:00,20.08,20.11,19.6,19.69,76600.0,19.1174,19.146,18.6604,18.7461,76600.0
2015-03-16 10:30:00,19.69,19.95,19.69,19.83,61900.0,18.7461,18.9936,18.7461,18.8794,61900.0
2015-03-16 11:00:00,19.83,19.95,19.76,19.79,67900.0,18.8794,18.9936,18.8127,18.8413,67900.0
2015-03-16 11:30:00,19.79,20.12,19.55,19.89,286100.0,18.8413,19.1555,18.6128,18.9365,286100.0
2015-03-16 12:00:00,19.91,20.04,19.75,19.86,71200.0,18.9555,19.0793,18.8032,18.9079,71200.0
2015-03-16 12:30:00,19.84,19.93,19.8,19.87,131200.0,18.8889,18.9746,18.8508,18.9175,131200.0
2015-03-16 13:00:00,19.88,20.0,19.81,19.99,35600.0,18.927,19.0412,18.8603,19.0317,35600.0
2015-03-16 13:30:00,20.0,20.17,19.96,20.12,177700.0,19.0412,19.2031,19.0031,19.1555,177700.0
2015-03-16 14:00:00,20.12,20.4,20.11,20.3,57300.0,19.1555,19.4221,19.146,19.3269,57300.0
2015-03-16 14:30:00,20.32,20.46,20.26,20.26,49700.0,19.3459,19.4792,19.2888,19.2888,49700.0
2015-03-16 15:00:00,20.27,20.42,20.27,20.4,43900.0,19.2983,19.4411,19.2983,19.4221,43900.0
2015-03-16 15:30:00,20.42,20.46,20.36,20.41,99500.0,19.4411,19.4792,19.384,19.4316,99500.0
2015-03-17 09:30:00,20.18,20.49,20.0,20.37,67000.0,19.2126,19.5077,19.0412,19.3935,67000.0
2015-03-17 10:00:00,20.42,20.42,20.16,20.23,48900.0,19.4411,19.4411,19.1936,19.2602,48900.0
2015-03-17 10:30:00,20.23,20.24,20.07,20.19,34600.0,19.2602,19.2697,19.1079,19.2221,34600.0
2015-03-17 11:00:00,20.19,20.34,20.09,20.31,27100.0,19.2221,19.3649,19.1269,19.3364,27100.0
2015-03-17 11:30:00,20.32,20.32,20.07,20.1,51200.0,19.3459,19.3459,19.1079,19.1364,51200.0
2015-03-17 12:00:00,20.12,20.22,20.07,20.12,24100.0,19.1555,19.2507,19.1079,19.1555,24100.0
2015-03-17 12:30:00,20.14,20.34,20.11,20.33,26100.0,19.1745,19.3649,19.146,19.3554,26100.0
2015-03-17 13:00:00,20.32,20.35,20.22,20.24,43300.0,19.3459,19.3745,19.2507,19.2697,43300.0
2015-03-17 13:30:00,20.24,20.39,20.22,20.39,31000.0,19.2697,19.4125,19.2507,19.4125,31000.0
2015-03-17 14:00:00,20.39,20.45,20.35,20.38,64000.0,19.4125,19.4697,19.3745,19.403,64000.0
2015-03-17 14:30:00,20.39,20.45,20.36,20.42,42700.0,19.4125,19.4697,19.384,19.4411,42700.0
2015-03-17 15:00:00,20.43,20.46,20.3,20.3,95800.0,19.4506,19.4792,19.3269,19.3269,95800.0
2015-03-17 15:30:00,20.29,20.3,20.18,20.18,181000.0,19.3173,19.3269,19.2126,19.2126,181000.0
2015-03-18 09:30:00,19.97,20.17,19.86,19.87,61400.0,19.0127,19.2031,18.9079,18.9175,61400.0
2015-03-18 10:00:00,19.87,19.95,19.74,19.8,131200.0,18.9175,18.9936,18.7937,18.8508,131200.0
2015-03-18 10:30:00,19.86,20.08,19.62,19.93,65800.0,18.9079,19.1174,18.6794,18.9746,65800.0
2015-03-18 11:00:00,19.95,19.97,19.78,19.89,44700.0,18.9936,19.0127,18.8318,18.9365,44700.0
2015-03-18 11:30:00,19.91,20.27,19.9,20.11,50600.0,18.9555,19.2983,18.946,19.146,50600.0
2015-03-18 12:00:00,20.1,20.17,20.06,20.16,21000.0,19.1364,19.2031,19.0984,19.1936,21000.0
2015-03-18 12:30:00,20.15,20.3,20.15,20.27,30300.0,19.184,19.3269,19.184,19.2983,30300.0
2015-03-18 13:00:00,20.27,20.43,20.23,20.38,36800.0,19.2983,19.4506,19.2602,19.403,36800.0
2015-03-18 13:30:00,20.37,20.44,20.27,20.32,25700.0,19.3935,19.4601,19.2983,19.3459,25700.0
2015-03-18 14:00:00,20.31,20.8,20.29,20.69,72000.0,19.3364,19.8029,19.3173,19.6982,72000.0
2015-03-18 14:30:00,20.67,20.69,20.51,20.64,80300.0,19.6791,19.6982,19.5268,19.6506,80300.0
2015-03-18 15:00:00,20.65,20.95,20.59,20.86,124700.0,19.6601,19.9457,19.6029,19.86,124700.0
2015-03-18 15:30:00,20.87,20.89,20.59,20.81,189400.0,19.8695,19.8886,19.6029,19.8124,189400.0
2015-03-19 09:30:00,20.32,20.32,19.89,20.18,43400.0,19.3459,19.3459,18.9365,19.2126,43400.0
2015-03-19 10:00:00,20.22,20.46,20.15,20.32,57000.0,19.2507,19.4792,19.184,19.3459,57000.0
2015-03-19 10:30:00,20.32,20.34,20.02,20.02,45200.0,19.3459,19.3649,19.0603,19.0603,45200.0
2015-03-19 11:00:00,20.03,20.11,19.98,20.0,37300.0,19.0698,19.146,19.0222,19.0412,37300.0
2015-03-19 11:30:00,20.0,20.01,19.86,19.88,38800.0,19.0412,19.0508,18.9079,18.927,38800.0
2015-03-19 12:00:00,19.89,19.96,19.76,19.77,34100.0,18.9365,19.0031,18.8127,18.8223,34100.0
2015-03-19 12:30:00,19.79,19.84,19.75,19.84,27100.0,18.8413,18.8889,18.8032,18.8889,27100.0
2015-03-19 13:00:00,19.83,20.01,19.82,19.91,30700.0,18.8794,19.0508,18.8699,18.9555,30700.0
2015-03-19 13:30:00,19.9,19.95,19.83,19.91,31900.0,18.946,18.9936,18.8794,18.9555,31900.0
2015-03-19 14:00:00,19.93,20.15,19.91,20.13,63000.0,18.9746,19.184,18.9555,19.165,63000.0
2015-03-19 14:30:00,20.14,20.17,20.07,20.16,49200.0,19.1745,19.2031,19.1079,19.1936,49200.0
2015-03-19 15:00:00,20.15,20.25,20.14,20.2,55800.0,19.184,19.2792,19.1745,19.2316,55800.0
2015-03-19 15:30:00,20.2,20.25,20.07,20.16,157400.0,19.2316,19.2792,19.1079,19.1936,157400.0
2015-03-20 09:30:00,20.67,21.0,20.36,20.8,181300.0,19.6791,19.9933,19.384,19.8029,181300.0
2015-03-20 10:00:00,20.85,20.85,20.48,20.64,52200.0,19.8505,19.8505,19.4982,19.6506,52200.0
2015-03-20 10:30:00,20.66,20.74,20.52,20.53,22700.0,19.6696,19.7458,19.5363,19.5458,22700.0
2015-03-20 11:00:00,20.53,20.74,20.52,20.69,26500.0,19.5458,19.7458,19.5363,19.6982,26500.0
2015-03-20 11:30:00,20.67,20.72,20.49,20.52,26200.0,19.6791,19.7267,19.5077,19.5363,26200.0
2015-03-20 12:00:00,20.54,20.66,20.52,20.62,25500.0,19.5553,19.6696,19.5363,19.6315,25500.0
2015-03-20 12:30:00,20.6,20.69,20.57,20.65,35400.0,19.6125,19.6982,19.5839,19.6601,35400.0
2015-03-20 13:00:00,20.64,20.67,20.39,20.39,57300.0,19.6506,19.6791,19.4125,19.4125,57300.0
2015-03-20 13:30:00,20.41,20.41,20.28,20.37,33500.0,19.4316,19.4316,19.3078,19.3935,33500.0
2015-03-20 14:00:00,20.36,20.45,20.33,20.35,51500.0,19.384,19.4697,19.3554,19.3745,51500.0
2015-03-20 14:30:00,20.34,20.4,20.27,20.3,72800.0,19.3649,19.4221,19.2983,19.3269,72800.0
2015-03-20 15:00:00,20.3,20.33,20.22,20.24,77400.0,19.3269,19.3554,19.2507,19.2697,77400.0
2015-03-20 15:30:00,20.25,20.27,20.1,20.17,210800.0,19.2792,19.2983,19.1364,19.2031,210800.0
2015-03-23 09:30:00,20.19,20.64,20.02,20.38,89900.0,19.2221,19.6506,19.0603,19.403,89900.0
2015-03-23 10:00:00,20.35,20.64,20.28,20.46,85500.0,19.3745,19.6506,19.3078,19.4792,85500.0
2015-03-23 10:30:00,20.47,20.53,20.2,20.2,49900.0,19.4887,19.5458,19.2316,19.2316,49900.0
2015-03-23 11:00:00,20.2,20.22,20.06,20.21,36500.0,19.2316,19.2507,19.0984,19.2412,36500.0
2015-03-23 11:30:00,20.22,20.27,20.13,20.16,30600.0,19.2507,19.2983,19.165,19.1936,30600.0
2015-03-23 12:00:00,20.17,20.3,20.16,20.29,26500.0,19.2031,19.3269,19.1936,19.3173,26500.0
2015-03-23 12:30:00,20.29,20.32,20.09,20.09,25600.0,19.3173,19.3459,19.1269,19.1269,25600.0
2015-03-23 13:00:00,20.1,20.1,19.94,19.94,23300.0,19.1364,19.1364,18.9841,18.9841,23300.0
2015-03-23 13:30:00,19.95,19.99,19.84,19.84,28800.0,18.9936,19.0317,18.8889,18.8889,28800.0
2015-03-23 14:00:00,19.83,19.88,19.71,19.81,42000.0,18.8794,18.927,18.7651,18.8603,42000.0
2015-03-23 14:30:00,19.82,19.85,19.71,19.73,43100.0,18.8699,18.8984,18.7651,18.7842,43100.0
2015-03-23 15:00:00,19.74,19.8,19.67,19.69,55900.0,18.7937,18.8508,18.7271,18.7461,55900.0
2015-03-23 15:30:00,19.7,19.7,19.54,19.55,139900.0,18.7556,18.7556,18.6033,18.6128,139900.0
2015-03-24 09:30:00,19.74,19.78,19.45,19.58,67600.0,18.7937,18.8318,18.5176,18.6414,67600.0
2015-03-24 10:00:00,19.6,19.83,19.56,19.71,88400.0,18.6604,18.8794,18.6223,18.7651,88400.0
2015-03-24 10:30:00,19.69,19.77,19.52,19.58,87400.0,18.7461,18.8223,18.5842,18.6414,87400.0
2015-03-24 11:00:00,19.56,19.69,19.52,19.64,52500.0,18.6223,18.7461,18.5842,18.6985,52500.0
2015-03-24 11:30:00,19.64,19.73,19.62,19.65,91100.0,18.6985,18.7842,18.6794,18.708,91100.0
2015-03-24 12:00:00,19.65,19.74,19.64,19.68,50700.0,18.708,18.7937,18.6985,18.7366,50700.0
2015-03-24 12:30:00,19.69,19.77,19.64,19.76,74100.0,18.7461,18.8223,18.6985,18.8127,74100.0
2015-03-24 13:00:00,19.76,19.78,19.69,19.75,69300.0,18.8127,18.8318,18.7461,18.8032,69300.0
2015-03-24 13:30:00,19.76,19.93,19.74,19.82,75500.0,18.8127,18.9746,18.7937,18.8699,75500.0
2015-03-24 14:00:00,19.83,19.84,19.7,19.77,64300.0,18.8794,18.8889,18.7556,18.8223,64300.0
2015-03-24 14:30:00,19.76,20.03,19.74,20.03,59200.0,18.8127,19.0698,18.7937,19.0698,59200.0
2015-03-24 15:00:00,20.02,20.19,20.01,20.14,78800.0,19.0603,19.2221,19.0508,19.1745,78800.0
2015-03-24 15:30:00,20.15,20.27,20.1,20.14,184500.0,19.184,19.2983,19.1364,19.1745,184500.0
2015-03-25 09:30:00,20.29,20.76,20.29,20.76,39200.0,19.3173,19.7648,19.3173,19.7648,39200.0
2015-03-25 10:00:00,20.73,20.84,20.67,20.78,56600.0,19.7362,19.841,19.6791,19.7838,56600.0
2015-03-25 10:30:00,20.76,20.79,20.38,20.66,70400.0,19.7648,19.7934,19.403,19.6696,70400.0
2015-03-25 11:00:00,20.64,20.9,20.63,20.74,59200.0,19.6506,19.8981,19.641,19.7458,59200.0
2015-03-25 11:30:00,20.74,20.9,20.62,20.9,77900.0,19.7458,19.8981,19.6315,19.8981,77900.0
2015-03-25 12:00:00,20.89,21.03,20.82,20.99,37200.0,19.8886,20.0219,19.8219,19.9838,37200.0
2015-03-25 12:30:00,20.99,21.04,20.74,21.04,40100.0,19.9838,20.0314,19.7458,20.0314,40100.0
2015-03-25 13:00:00,21.05,21.08,20.76,20.8,63500.0,20.0409,20.0695,19.7648,19.8029,63500.0
2015-03-25 13:30:00,20.8,20.98,20.78,20.95,90300.0,19.8029,19.9743,19.7838,19.9457,90300.0
2015-03-25 14:00:00,20.94,21.23,20.93,21.23,75900.0,19.9362,20.2123,19.9266,20.2123,75900.0
2015-03-25 14:30:00,21.2,21.25,21.07,21.18,36900.0,20.1837,20.2313,20.0599,20.1647,36900.0
2015-03-25 15:00:00,21.17,21.17,21.04,21.06,51700.0,20.1551,20.1551,20.0314,20.0504,51700.0
2015-03-25 15:30:00,21.05,21.06,20.87,20.97,214900.0,20.0409,20.0504,19.8695,19.9647,214900.0
2015-03-26 09:30:00,21.75,21.99,21.45,21.62,52600.0,20.7073,20.9358,20.4217,20.5836,52600.0
2015-03-26 10:00:00,21.6,21.74,21.43,21.68,30600.0,20.5645,20.6978,20.4027,20.6407,30600.0
2015-03-26 10:30:00,21.69,21.72,21.49,21.5,38500.0,20.6502,20.6788,20.4598,20.4693,38500.0
2015-03-26 11:00:00,21.48,21.51,21.24,21.36,31700.0,20.4503,20.4788,20.2218,20.336,31700.0
2015-03-26 11:30:00,21.37,21.39,21.11,21.29,60100.0,20.3456,20.3646,20.098,20.2694,60100.0
2015-03-26 12:00:00,21.28,21.35,21.19,21.28,31200.0,20.2599,20.3265,20.1742,20.2599,31200.0
2015-03-26 12:30:00,21.27,21.36,21.27,21.27,30800.0,20.2504,20.336,20.2504,20.2504,30800.0
2015-03-26 13:00:00,21.26,21.51,21.26,21.5,28500.0,20.2408,20.4788,20.2408,20.4693,28500.0
2015-03-26 13:30:00,21.51,21.76,21.47,21.75,40200.0,20.4788,20.7169,20.4408,20.7073,40200.0
2015-03-26 14:00:00,21.77,21.78,21.54,21.58,40700.0,20.7264,20.7359,20.5074,20.5455,40700.0
2015-03-26 14:30:00,21.56,21.56,21.35,21.42,40200.0,20.5264,20.5264,20.3265,20.3932,40200.0
2015-03-26 15:00:00,21.41,21.47,21.38,21.42,47900.0,20.3836,20.4408,20.3551,20.3932,47900.0
2015-03-26 15:30:00,21.41,21.48,21.32,21.43,125300.0,20.3836,20.4503,20.298,20.4027,125300.0
2015-03-27 09:30:00,21.21,21.4,20.75,20.78,72600.0,20.1932,20.3741,19.7553,19.7838,72600.0
2015-03-27 10:00:00,20.78,21.08,20.65,21.03,64900.0,19.7838,20.0695,19.6601,20.0219,64900.0
2015-03-27 10:30:00,21.01,21.2,20.95,21.2,26900.0,20.0028,20.1837,19.9457,20.1837,26900.0
2015-03-27 11:00:00,21.18,21.19,20.93,21.04,31600.0,20.1647,20.1742,19.9266,20.0314,31600.0
2015-03-27 11:30:00,21.03,21.36,20.98,21.33,44700.0,20.0219,20.336,19.9743,20.3075,44700.0
2015-03-27 12:00:00,21.34,21.34,21.09,21.13,32400.0,20.317,20.317,20.079,20.1171,32400.0
2015-03-27 12:30:00,21.16,21.26,21.14,21.19,19100.0,20.1456,20.2408,20.1266,20.1742,19100.0
2015-03-27 13:00:00,21.2,21.22,21.12,21.18,21300.0,20.1837,20.2027,20.1075,20.1647,21300.0
2015-03-27 13:30:00,21.17,21.35,21.14,21.26,21300.0,20.1551,20.3265,20.1266,20.2408,21300.0
2015-03-27 14:00:00,21.23,21.36,21.09,21.09,39700.0,20.2123,20.336,20.079,20.079,39700.0
2015-03-27 14:30:00,21.09,21.11,21.02,21.05,22600.0,20.079,20.098,20.0123,20.0409,22600.0
2015-03-27 15:00:00,21.05,21.14,21.03,21.14,40200.0,20.0409,20.1266,20.0219,20.1266,40200.0
2015-03-27 15:30:00,21.15,21.16,21.06,21.11,127800.0,20.1361,20.1456,20.0504,20.098,127800.0
2015-03-30 09:30:00,21.3,21.53,21.18,21.28,27600.0,20.2789,20.4979,20.1647,20.2599,27600.0
2015-03-30 10:00:00,21.3,21.36,20.99,21.33,51300.0,20.2789,20.336,19.9838,20.3075,51300.0
2015-03-30 10:30:00,21.38,21.44,21.05,21.07,50100.0,20.3551,20.4122,20.0409,20.0599,50100.0
2015-03-30 11:00:00,21.1,21.2,20.98,21.12,28000.0,20.0885,20.1837,19.9743,20.1075,28000.0
2015-03-30 11:30:00,21.12,21.26,21.02,21.25,41500.0,20.1075,20.2408,20.0123,20.2313,41500.0
2015-03-30 12:00:00,21.21,21.21,21.08,21.12,44500.0,20.1932,20.1932,20.0695,20.1075,44500.0
2015-03-30 12:30:00,21.12,21.23,21.11,21.23,41600.0,20.1075,20.2123,20.098,20.2123,41600.0
2015-03-30 13:00:00,21.23,21.31,21.2,21.25,35600.0,20.2123,20.2884,20.1837,20.2313,35600.0
2015-03-30 13:30:00,21.24,21.31,21.21,21.25,44100.0,20.2218,20.2884,20.1932,20.2313,44100.0
2015-03-30 14:00:00,21.27,21.65,21.25,21.44,71200.0,20.2504,20.6121,20.2313,20.4122,71200.0
2015-03-30 14:30:00,21.41,21.59,21.4,21.49,32000.0,20.3836,20.555,20.3741,20.4598,32000.0
2015-03-30 15:00:00,21.5,21.68,21.38,21.68,76300.0,20.4693,20.6407,20.3551,20.6407,76300.0
2015-03-30 15:30:00,21.67,21.89,21.64,21.73,212500.0,20.6312,20.8406,20.6026,20.6883,212500.0
2015-03-31 09:30:00,21.65,22.05,21.46,22.05,114900.0,20.6121,20.993,20.4312,20.993,114900.0
2015-03-31 10:00:00,22.0,22.02,21.75,21.87,34500.0,20.9454,20.9644,20.7073,20.8216,34500.0
2015-03-31 10:30:00,21.86,21.87,21.67,21.78,49800.0,20.8121,20.8216,20.6312,20.7359,49800.0
2015-03-31 11:00:00,21.77,21.84,21.64,21.66,50100.0,20.7264,20.793,20.6026,20.6217,50100.0
2015-03-31 11:30:00,21.63,21.68,21.52,21.65,32300.0,20.5931,20.6407,20.4884,20.6121,32300.0
2015-03-31 12:00:00,21.65,21.86,21.55,21.82,33500.0,20.6121,20.8121,20.5169,20.774,33500.0
2015-03-31 12:30:00,21.81,21.87,21.76,21.82,22100.0,20.7645,20.8216,20.7169,20.774,22100.0
2015-03-31 13:00:00,21.86,21.86,21.68,21.68,22600.0,20.8121,20.8121,20.6407,20.6407,22600.0
2015-03-31 13:30:00,21.67,21.89,21.6,21.89,39500.0,20.6312,20.8406,20.5645,20.8406,39500.0
2015-03-31 14:00:00,21.91,21.96,21.71,21.76,45200.0,20.8597,20.9073,20.6693,20.7169,45200.0
2015-03-31 14:30:00,21.79,21.85,21.75,21.78,37600.0,20.7454,20.8025,20.7073,20.7359,37600.0
2015-03-31 15:00:00,21.8,21.87,21.76,21.81,81600.0,20.7549,20.8216,20.7169,20.7645,81600.0
2015-03-31 15:30:00,21.8,21.96,21.79,21.91,135100.0,20.7549,20.9073,20.7454,20.8597,135100.0
2015-04-01 09:30:00,22.36,22.63,22.01,22.34,135000.0,21.2881,21.5452,20.9549,21.2691,135000.0
2015-04-01 10:00:00,22.33,22.58,22.1,22.24,105700.0,21.2595,21.4976,21.0406,21.1739,105700.0
2015-04-01 10:30:00,22.23,22.85,22.23,22.47,67700.0,21.1643,21.7546,21.1643,21.3928,67700.0
2015-04-01 11:00:00,22.46,22.59,22.34,22.49,97400.0,21.3833,21.5071,21.2691,21.4119,97400.0
2015-04-01 11:30:00,22.49,22.9,22.38,22.86,58700.0,21.4119,21.8022,21.3071,21.7641,58700.0
2015-04-01 12:00:00,22.88,22.89,22.61,22.78,50700.0,21.7832,21.7927,21.5261,21.688,50700.0
2015-04-01 12:30:00,22.75,22.76,22.63,22.7,42900.0,21.6594,21.6689,21.5452,21.6118,42900.0
2015-04-01 13:00:00,22.7,22.74,22.53,22.62,38800.0,21.6118,21.6499,21.4499,21.5356,38800.0
2015-04-01 13:30:00,22.63,22.71,22.53,22.59,75700.0,21.5452,21.6213,21.4499,21.5071,75700.0
2015-04-01 14:00:00,22.59,22.66,22.49,22.65,46500.0,21.5071,21.5737,21.4119,21.5642,46500.0
2015-04-01 14:30:00,22.64,22.68,22.57,22.57,64900.0,21.5547,21.5928,21.488,21.488,64900.0
2015-04-01 15:00:00,22.57,22.58,22.37,22.4,55700.0,21.488,21.4976,21.2976,21.3262,55700.0
2015-04-01 15:30:00,22.39,22.49,22.29,22.36,136700.0,21.3167,21.4119,21.2215,21.2881,136700.0
2015-04-02 09:30:00,22.11,22.86,22.11,22.77,36400.0,21.0501,21.7641,21.0501,21.6784,36400.0
2015-04-02 10:00:00,22.83,22.91,22.67,22.9,38400.0,21.7356,21.8117,21.5832,21.8022,38400.0
2015-04-02 10:30:00,22.9,22.96,22.83,22.88,25400.0,21.8022,21.8593,21.7356,21.7832,25400.0
2015-04-02 11:00:00,22.91,22.92,22.79,22.81,28300.0,21.8117,21.8213,21.6975,21.7165,28300.0
2015-04-02 11:30:00,22.8,22.99,22.68,22.99,58300.0,21.707,21.8879,21.5928,21.8879,58300.0
2015-04-02 12:00:00,22.94,23.08,22.92,23.04,56300.0,21.8403,21.9736,21.8213,21.9355,56300.0
2015-04-02 12:30:00,23.05,23.11,22.97,23.01,43900.0,21.945,22.0021,21.8689,21.9069,43900.0
2015-04-02 13:00:00,23.0,23.03,22.9,22.9,29000.0,21.8974,21.926,21.8022,21.8022,29000.0
2015-04-02 13:30:00,22.93,22.98,22.61,22.8,102800.0,21.8308,21.8784,21.5261,21.707,102800.0
2015-04-02 14:00:00,22.79,22.96,22.72,22.89,62100.0,21.6975,21.8593,21.6308,21.7927,62100.0
2015-04-02 14:30:00,22.86,22.95,22.83,22.89,34900.0,21.7641,21.8498,21.7356,21.7927,34900.0
2015-04-02 15:00:00,22.87,22.91,22.82,22.89,37500.0,21.7736,21.8117,21.726,21.7927,37500.0
2015-04-02 15:30:00,22.89,23.17,22.88,23.12,115200.0,21.7927,22.0593,21.7832,22.0117,115200.0
2015-04-06 09:30:00,23.83,24.6,23.59,24.52,159400.0,22.6876,23.4207,22.4591,23.3446,159400.0
2015-04-06 10:00:00,24.53,25.16,24.53,25.15,221800.0,23.3541,23.9539,23.3541,23.9443,221800.0
2015-04-06 10:30:00,25.14,25.44,25.08,25.29,145400.0,23.9348,24.2204,23.8777,24.0776,145400.0
2015-04-06 11:00:00,25.27,25.54,25.25,25.42,191600.0,24.0586,24.3157,24.0396,24.2014,191600.0
2015-04-06 11:30:00,25.41,25.47,25.19,25.4,153100.0,24.1919,24.249,23.9824,24.1824,153100.0
2015-04-06 12:00:00,25.41,25.41,24.93,24.99,87600.0,24.1919,24.1919,23.7349,23.792,87600.0
2015-04-06 12:30:00,24.99,25.54,24.98,25.38,119100.0,23.792,24.3157,23.7825,24.1633,119100.0
2015-04-06 13:00:00,25.4,25.54,25.31,25.47,62200.0,24.1824,24.3157,24.0967,24.249,62200.0
2015-04-06 13:30:00,25.47,25.74,25.44,25.67,173800.0,24.249,24.5061,24.2204,24.4394,173800.0
2015-04-06 14:00:00,25.67,25.69,25.5,25.68,123800.0,24.4394,24.4585,24.2776,24.4489,123800.0
2015-04-06 14:30:00,25.68,25.86,25.65,25.77,115500.0,24.4489,24.6203,24.4204,24.5346,115500.0
2015-04-06 15:00:00,25.76,25.82,25.5,25.66,122000.0,24.5251,24.5822,24.2776,24.4299,122000.0
2015-04-06 15:30:00,25.66,25.67,25.33,25.54,212800.0,24.4299,24.4394,24.1157,24.3157,212800.0
2015-04-07 09:30:00,25.5,25.78,25.21,25.67,90400.0,24.2776,24.5441,24.0015,24.4394,90400.0
2015-04-07 10:00:00,25.7,26.0,25.62,25.97,143800.0,24.468,24.7536,24.3918,24.725,143800.0
2015-04-07 10:30:00,26.01,26.08,25.84,26.06,66200.0,24.7631,24.8298,24.6013,24.8107,66200.0
2015-04-07 11:00:00,26.05,26.14,26.03,26.13,52600.0,24.8012,24.8869,24.7822,24.8774,52600.0
2015-04-07 11:30:00,26.13,26.19,26.0,26.05,130700.0,24.8774,24.9345,24.7536,24.8012,130700.0
2015-04-07 12:00:00,26.03,26.34,25.96,26.33,179400.0,24.7822,25.0773,24.7155,25.0678,179400.0
2015-04-07 12:30:00,26.32,26.39,26.28,26.34,65900.0,25.0583,25.1249,25.0202,25.0773,65900.0
2015-04-07 13:00:00,26.33,26.38,26.14,26.2,51400.0,25.0678,25.1154,24.8869,24.944,51400.0
2015-04-07 13:30:00,26.19,26.41,26.1,26.35,130600.0,24.9345,25.1439,24.8488,25.0868,130600.0
2015-04-07 14:00:00,26.35,26.35,26.06,26.31,81800.0,25.0868,25.0868,24.8107,25.0487,81800.0
2015-04-07 14:30:00,26.3,26.5,26.29,26.48,92900.0,25.0392,25.2296,25.0297,25.2106,92900.0
2015-04-07 15:00:00,26.48,26.66,26.41,26.6,196000.0,25.2106,25.382,25.1439,25.3248,196000.0
2015-04-07 15:30:00,26.61,26.77,26.6,26.72,257700.0,25.3344,25.4867,25.3248,25.4391,257700.0
2015-04-08 09:30:00,26.4,26.8,26.28,26.31,79200.0,25.1344,25.5153,25.0202,25.0487,79200.0
2015-04-08 10:00:00,26.31,26.34,25.87,26.07,121400.0,25.0487,25.0773,24.6298,24.8202,121400.0
2015-04-08 10:30:00,26.0,26.1,25.6,26.02,80100.0,24.7536,24.8488,24.3728,24.7726,80100.0
2015-04-08 11:00:00,26.01,26.02,25.8,25.89,52600.0,24.7631,24.7726,24.5632,24.6489,52600.0
2015-04-08 11:30:00,25.9,25.9,25.49,25.5,75400.0,24.6584,24.6584,24.2681,24.2776,75400.0
2015-04-08 12:00:00,25.53,25.58,25.27,25.43,74100.0,24.3061,24.3537,24.0586,24.2109,74100.0
2015-04-08 12:30:00,25.43,25.76,25.34,25.72,100600.0,24.2109,24.5251,24.1252,24.487,100600.0
2015-04-08 13:00:00,25.7,25.88,25.67,25.69,48600.0,24.468,24.6394,24.4394,24.4585,48600.0
2015-04-08 13:30:00,25.7,25.87,25.55,25.68,97600.0,24.468,24.6298,24.3252,24.4489,97600.0
2015-04-08 14:00:00,25.67,25.79,25.58,25.59,51000.0,24.4394,24.5537,24.3537,24.3633,51000.0
2015-04-08 14:30:00,25.59,25.61,25.34,25.36,58200.0,24.3633,24.3823,24.1252,24.1443,58200.0
2015-04-08 15:00:00,25.37,25.47,25.36,25.43,78500.0,24.1538,24.249,24.1443,24.2109,78500.0
2015-04-08 15:30:00,25.44,25.47,25.25,25.32,208200.0,24.2204,24.249,24.0396,24.1062,208200.0
2015-04-09 09:30:00,25.44,25.99,25.39,25.7,41900.0,24.2204,24.7441,24.1728,24.468,41900.0
2015-04-09 10:00:00,25.65,25.69,25.52,25.6,86300.0,24.4204,24.4585,24.2966,24.3728,86300.0
2015-04-09 10:30:00,25.59,25.63,25.22,25.41,52500.0,24.3633,24.4013,24.011,24.1919,52500.0
2015-04-09 11:00:00,25.37,25.61,25.35,25.6,81100.0,24.1538,24.3823,24.1348,24.3728,81100.0
2015-04-09 11:30:00,25.61,26.05,25.5,25.93,73400.0,24.3823,24.8012,24.2776,24.687,73400.0
2015-04-09 12:00:00,25.91,26.03,25.79,25.99,26500.0,24.6679,24.7822,24.5537,24.7441,26500.0
2015-04-09 12:30:00,25.96,26.07,25.86,26.05,39500.0,24.7155,24.8202,24.6203,24.8012,39500.0
2015-04-09 13:00:00,26.07,26.18,26.02,26.02,44300.0,24.8202,24.925,24.7726,24.7726,44300.0
2015-04-09 13:30:00,26.0,26.16,25.89,26.15,48000.0,24.7536,24.9059,24.6489,24.8964,48000.0
2015-04-09 14:00:00,26.14,26.31,26.08,26.3,52500.0,24.8869,25.0487,24.8298,25.0392,52500.0
2015-04-09 14:30:00,26.31,26.37,26.22,26.34,64200.0,25.0487,25.1059,24.9631,25.0773,64200.0
2015-04-09 15:00:00,26.33,26.41,26.31,26.33,51600.0,25.0678,25.1439,25.0487,25.0678,51600.0
2015-04-09 15:30:00,26.34,26.47,26.25,26.45,122700.0,25.0773,25.2011,24.9916,25.182,122700.0
2015-04-10 09:30:00,26.91,26.97,26.68,26.9,41600.0,25.62,25.6771,25.401,25.6105,41600.0
2015-04-10 10:00:00,26.87,26.97,26.71,26.95,57600.0,25.5819,25.6771,25.4296,25.6581,57600.0
2015-04-10 10:30:00,26.95,27.12,26.9,27.01,39900.0,25.6581,25.8199,25.6105,25.7152,39900.0
2015-04-10 11:00:00,27.02,27.25,26.91,27.19,63900.0,25.7247,25.9437,25.62,25.8866,63900.0
2015-04-10 11:30:00,27.19,27.25,27.09,27.21,61700.0,25.8866,25.9437,25.7913,25.9056,61700.0
2015-04-10 12:00:00,27.22,27.22,27.0,27.0,46300.0,25.9151,25.9151,25.7057,25.7057,46300.0
2015-04-10 12:30:00,27.03,27.13,27.0,27.05,38900.0,25.7342,25.8294,25.7057,25.7533,38900.0
2015-04-10 13:00:00,27.06,27.2,27.05,27.16,41600.0,25.7628,25.8961,25.7533,25.858,41600.0
2015-04-10 13:30:00,27.16,27.16,27.01,27.09,33700.0,25.858,25.858,25.7152,25.7913,33700.0
2015-04-10 14:00:00,27.11,27.31,27.09,27.31,37900.0,25.8104,26.0008,25.7913,26.0008,37900.0
2015-04-10 14:30:00,27.3,27.3,27.17,27.26,48900.0,25.9913,25.9913,25.8675,25.9532,48900.0
2015-04-10 15:00:00,27.27,27.34,27.26,27.33,58900.0,25.9627,26.0294,25.9532,26.0198,58900.0
2015-04-10 15:30:00,27.35,27.35,27.13,27.25,201600.0,26.0389,26.0389,25.8294,25.9437,201600.0
2015-04-13 09:30:00,27.5,27.64,26.94,27.4,77800.0,26.1817,26.315,25.6485,26.0865,77800.0
2015-04-13 10:00:00,27.39,27.43,27.05,27.05,65000.0,26.077,26.1151,25.7533,25.7533,65000.0
2015-04-13 10:30:00,27.06,27.19,26.95,27.02,61200.0,25.7628,25.8866,25.6581,25.7247,61200.0
2015-04-13 11:00:00,27.06,27.36,27.03,27.33,59400.0,25.7628,26.0484,25.7342,26.0198,59400.0
2015-04-13 11:30:00,27.31,27.35,27.12,27.19,68500.0,26.0008,26.0389,25.8199,25.8866,68500.0
2015-04-13 12:00:00,27.2,27.45,27.18,27.42,39700.0,25.8961,26.1341,25.877,26.1055,39700.0
2015-04-13 12:30:00,27.43,27.48,27.33,27.47,63900.0,26.1151,26.1627,26.0198,26.1531,63900.0
2015-04-13 13:00:00,27.5,27.84,27.5,27.83,70100.0,26.1817,26.5054,26.1817,26.4959,70100.0
2015-04-13 13:30:00,27.84,28.0,27.7,27.85,85600.0,26.5054,26.6577,26.3721,26.5149,85600.0
2015-04-13 14:00:00,27.85,27.85,27.58,27.6,83200.0,26.5149,26.5149,26.2579,26.2769,83200.0
2015-04-13 14:30:00,27.6,27.92,27.47,27.78,92600.0,26.2769,26.5816,26.1531,26.4483,92600.0
2015-04-13 15:00:00,27.74,27.74,27.6,27.63,66700.0,26.4102,26.4102,26.2769,26.3055,66700.0
2015-04-13 15:30:00,27.62,27.67,27.44,27.51,211500.0,26.2959,26.3435,26.1246,26.1912,211500.0
2015-04-14 09:30:00,27.91,28.04,27.63,27.93,52600.0,26.572,26.6958,26.3055,26.5911,52600.0
2015-04-14 10:00:00,27.93,28.19,27.93,28.0,57700.0,26.5911,26.8386,26.5911,26.6577,57700.0
2015-04-14 10:30:00,28.02,28.1,27.97,28.06,49600.0,26.6768,26.7529,26.6292,26.7148,49600.0
2015-04-14 11:00:00,28.05,28.56,28.04,28.51,88500.0,26.7053,27.1909,26.6958,27.1433,88500.0
2015-04-14 11:30:00,28.53,28.96,28.52,28.96,72400.0,27.1623,27.5717,27.1528,27.5717,72400.0
2015-04-14 12:00:00,28.97,29.12,28.76,28.89,113900.0,27.5812,27.724,27.3813,27.5051,113900.0
2015-04-14 12:30:00,28.87,29.05,28.86,29.05,41100.0,27.486,27.6574,27.4765,27.6574,41100.0
2015-04-14 13:00:00,29.03,29.25,29.03,29.25,75000.0,27.6383,27.8478,27.6383,27.8478,75000.0
2015-04-14 13:30:00,29.25,29.68,29.25,29.35,193400.0,27.8478,28.2572,27.8478,27.943,193400.0
2015-04-14 14:00:00,29.34,29.35,29.13,29.28,79800.0,27.9335,27.943,27.7336,27.8764,79800.0
2015-04-14 14:30:00,29.26,29.35,28.97,29.26,154800.0,27.8573,27.943,27.5812,27.8573,154800.0
2015-04-14 15:00:00,29.27,29.39,28.89,29.07,122000.0,27.8668,27.9811,27.5051,27.6764,122000.0
2015-04-14 15:30:00,29.07,29.33,29.04,29.24,230600.0,27.6764,27.924,27.6479,27.8383,230600.0
2015-04-15 09:30:00,29.4,29.65,29.01,29.57,76600.0,27.9906,28.2286,27.6193,28.1525,76600.0
2015-04-15 10:00:00,29.57,29.77,28.9,28.96,97800.0,28.1525,28.3429,27.5146,27.5717,97800.0
2015-04-15 10:30:00,29.0,29.72,29.0,29.41,209600.0,27.6098,28.2953,27.6098,28.0001,209600.0
2015-04-15 11:00:00,29.4,29.72,29.21,29.6,108900.0,27.9906,28.2953,27.8097,28.181,108900.0
2015-04-15 11:30:00,29.59,29.77,29.36,29.53,122600.0,28.1715,28.3429,27.9525,28.1144,122600.0
2015-04-15 12:00:00,29.56,29.9,29.39,29.76,95500.0,28.1429,28.4666,27.9811,28.3334,95500.0
2015-04-15 12:30:00,29.7,29.76,29.57,29.57,77500.0,28.2762,28.3334,28.1525,28.1525,77500.0
2015-04-15 13:00:00,29.58,29.7,29.53,29.6,62400.0,28.162,28.2762,28.1144,28.181,62400.0
2015-04-15 13:30:00,29.58,29.62,29.18,29.19,125000.0,28.162,28.2001,27.7812,27.7907,125000.0
2015-04-15 14:00:00,29.19,29.48,29.16,29.41,80700.0,27.7907,28.0668,27.7621,28.0001,80700.0
2015-04-15 14:30:00,29.42,29.48,29.37,29.46,63000.0,28.0097,28.0668,27.962,28.0477,63000.0
2015-04-15 15:00:00,29.46,29.47,29.37,29.39,123800.0,28.0477,28.0573,27.962,27.9811,123800.0
2015-04-15 15:30:00,29.39,29.43,29.2,29.34,241800.0,27.9811,28.0192,27.8002,27.9335,241800.0
2015-04-16 09:30:00,27.6,28.05,27.47,27.98,937900.0,26.2769,26.7053,26.1531,26.6387,937900.0
2015-04-16 10:00:00,27.97,28.05,27.62,27.83,407800.0,26.6292,26.7053,26.2959,26.4959,407800.0
2015-04-16 10:30:00,27.82,27.84,27.45,27.5,496100.0,26.4864,26.5054,26.1341,26.1817,496100.0
2015-04-16 11:00:00,27.5,27.78,27.48,27.78,120600.0,26.1817,26.4483,26.1627,26.4483,120600.0
2015-04-16 11:30:00,27.79,27.83,27.51,27.76,191800.0,26.4578,26.4959,26.1912,26.4292,191800.0
2015-04-16 12:00:00,27.77,28.01,27.6,27.8,251000.0,26.4388,26.6672,26.2769,26.4673,251000.0
2015-04-16 12:30:00,27.81,27.95,27.72,27.77,224100.0,26.4768,26.6101,26.3911,26.4388,224100.0
2015-04-16 13:00:00,27.77,27.89,27.74,27.86,176600.0,26.4388,26.553,26.4102,26.5244,176600.0
2015-04-16 13:30:00,27.86,28.0,27.74,27.77,344100.0,26.5244,26.6577,26.4102,26.4388,344100.0
2015-04-16 14:00:00,27.76,27.79,27.37,27.6,366000.0,26.4292,26.4578,26.0579,26.2769,366000.0
2015-04-16 14:30:00,27.61,27.68,27.31,27.6,265200.0,26.2864,26.3531,26.0008,26.2769,265200.0
2015-04-16 15:00:00,27.6,27.68,27.36,27.38,331500.0,26.2769,26.3531,26.0484,26.0674,331500.0
2015-04-16 15:30:00,27.38,27.4,26.82,27.24,847000.0,26.0674,26.0865,25.5343,25.9342,847000.0
2015-04-17 09:30:00,27.11,27.3,26.72,27.05,207300.0,25.8104,25.9913,25.4391,25.7533,207300.0
2015-04-17 10:00:00,27.05,27.14,26.4,27.0,167300.0,25.7533,25.839,25.1344,25.7057,167300.0
2015-04-17 10:30:00,27.01,27.45,27.01,27.19,116500.0,25.7152,26.1341,25.7152,25.8866,116500.0
2015-04-17 11:00:00,27.19,27.26,27.02,27.22,82200.0,25.8866,25.9532,25.7247,25.9151,82200.0
2015-04-17 11:30:00,27.21,27.48,27.06,27.25,86000.0,25.9056,26.1627,25.7628,25.9437,86000.0
2015-04-17 12:00:00,27.24,27.29,26.95,27.11,97800.0,25.9342,25.9818,25.6581,25.8104,97800.0
2015-04-17 12:30:00,27.13,27.4,27.12,27.14,96500.0,25.8294,26.0865,25.8199,25.839,96500.0
2015-04-17 13:00:00,27.14,27.24,26.93,27.01,79000.0,25.839,25.9342,25.639,25.7152,79000.0
2015-04-17 13:30:00,27.0,27.08,26.8,26.89,41700.0,25.7057,25.7818,25.5153,25.6009,41700.0
2015-04-17 14:00:00,26.86,26.95,26.78,26.85,70100.0,25.5724,25.6581,25.4962,25.5629,70100.0
2015-04-17 14:30:00,26.85,26.92,26.73,26.83,90100.0,25.5629,25.6295,25.4486,25.5438,90100.0
2015-04-17 15:00:00,26.85,26.99,26.84,26.95,103400.0,25.5629,25.6961,25.5533,25.6581,103400.0
2015-04-17 15:30:00,26.95,27.19,26.95,27.12,178200.0,25.6581,25.8866,25.6581,25.8199,178200.0
2015-04-20 09:30:00,26.77,27.41,26.77,27.24,72800.0,25.4867,26.096,25.4867,25.9342,72800.0
2015-04-20 10:00:00,27.34,27.62,27.3,27.52,55500.0,26.0294,26.2959,25.9913,26.2007,55500.0
2015-04-20 10:30:00,27.52,27.83,27.45,27.81,62300.0,26.2007,26.4959,26.1341,26.4768,62300.0
2015-04-20 11:00:00,27.81,27.83,27.57,27.57,28600.0,26.4768,26.4959,26.2483,26.2483,28600.0
2015-04-20 11:30:00,27.61,27.76,27.47,27.51,42300.0,26.2864,26.4292,26.1531,26.1912,42300.0
2015-04-20 12:00:00,27.52,27.66,27.49,27.6,52300.0,26.2007,26.334,26.1722,26.2769,52300.0
2015-04-20 12:30:00,27.61,27.78,27.55,27.7,25000.0,26.2864,26.4483,26.2293,26.3721,25000.0
2015-04-20 13:00:00,27.72,27.78,27.63,27.7,32500.0,26.3911,26.4483,26.3055,26.3721,32500.0
2015-04-20 13:30:00,27.71,27.71,27.3,27.31,56300.0,26.3816,26.3816,25.9913,26.0008,56300.0
2015-04-20 14:00:00,27.33,27.53,27.3,27.52,52400.0,26.0198,26.2103,25.9913,26.2007,52400.0
2015-04-20 14:30:00,27.5,27.5,27.23,27.36,30300.0,26.1817,26.1817,25.9246,26.0484,30300.0
2015-04-20 15:00:00,27.38,27.46,27.34,27.46,31900.0,26.0674,26.1436,26.0294,26.1436,31900.0
2015-04-20 15:30:00,27.45,27.46,27.2,27.25,96700.0,26.1341,26.1436,25.8961,25.9437,96700.0
2015-04-21 09:30:00,27.31,27.74,26.88,27.17,78300.0,26.0008,26.4102,25.5914,25.8675,78300.0
2015-04-21 10:00:00,27.19,27.23,26.88,27.11,41100.0,25.8866,25.9246,25.5914,25.8104,41100.0
2015-04-21 10:30:00,27.12,27.26,26.81,26.87,41800.0,25.8199,25.9532,25.5248,25.5819,41800.0
2015-04-21 11:00:00,26.86,26.87,26.58,26.71,52900.0,25.5724,25.5819,25.3058,25.4296,52900.0
2015-04-21 11:30:00,26.77,26.78,26.39,26.51,98400.0,25.4867,25.4962,25.1249,25.2392,98400.0
2015-04-21 12:00:00,26.5,26.74,26.45,26.68,29800.0,25.2296,25.4581,25.182,25.401,29800.0
2015-04-21 12:30:00,26.65,26.79,26.58,26.58,31000.0,25.3724,25.5057,25.3058,25.3058,31000.0
2015-04-21 13:00:00,26.56,26.78,26.56,26.73,21100.0,25.2868,25.4962,25.2868,25.4486,21100.0
2015-04-21 13:30:00,26.74,26.78,26.62,26.65,22600.0,25.4581,25.4962,25.3439,25.3724,22600.0
2015-04-21 14:00:00,26.64,26.69,26.47,26.69,37800.0,25.3629,25.4105,25.2011,25.4105,37800.0
2015-04-21 14:30:00,26.71,26.71,26.56,26.66,58300.0,25.4296,25.4296,25.2868,25.382,58300.0
2015-04-21 15:00:00,26.66,26.68,26.47,26.53,66300.0,25.382,25.401,25.2011,25.2582,66300.0
2015-04-21 15:30:00,26.52,26.53,26.37,26.44,198500.0,25.2487,25.2582,25.1059,25.1725,198500.0
2015-04-22 09:30:00,26.73,27.07,26.46,26.84,116700.0,25.4486,25.7723,25.1916,25.5533,116700.0
2015-04-22 10:00:00,26.85,26.98,26.52,26.72,123900.0,25.5629,25.6866,25.2487,25.4391,123900.0
2015-04-22 10:30:00,26.79,27.21,26.78,27.16,54600.0,25.5057,25.9056,25.4962,25.858,54600.0
2015-04-22 11:00:00,27.2,27.21,26.96,27.09,58300.0,25.8961,25.9056,25.6676,25.7913,58300.0
2015-04-22 11:30:00,27.07,27.16,26.88,26.99,117900.0,25.7723,25.858,25.5914,25.6961,117900.0
2015-04-22 12:00:00,27.0,27.13,26.95,27.08,21300.0,25.7057,25.8294,25.6581,25.7818,21300.0
2015-04-22 12:30:00,27.08,27.3,27.01,27.1,66300.0,25.7818,25.9913,25.7152,25.8009,66300.0
2015-04-22 13:00:00,27.09,27.21,27.01,27.16,19400.0,25.7913,25.9056,25.7152,25.858,19400.0
2015-04-22 13:30:00,27.18,27.27,27.07,27.15,39700.0,25.877,25.9627,25.7723,25.8485,39700.0
2015-04-22 14:00:00,27.13,27.22,26.91,26.95,25200.0,25.8294,25.9151,25.62,25.6581,25200.0
2015-04-22 14:30:00,26.95,27.06,26.81,26.89,40200.0,25.6581,25.7628,25.5248,25.6009,40200.0
2015-04-22 15:00:00,26.91,26.95,26.7,26.85,65100.0,25.62,25.6581,25.42,25.5629,65100.0
2015-04-22 15:30:00,26.86,26.99,26.82,26.96,173900.0,25.5724,25.6961,25.5343,25.6676,173900.0
2015-04-23 09:30:00,27.23,27.73,27.07,27.73,37300.0,25.9246,26.4007,25.7723,26.4007,37300.0
2015-04-23 10:00:00,27.74,27.77,27.55,27.62,52700.0,26.4102,26.4388,26.2293,26.2959,52700.0
2015-04-23 10:30:00,27.59,27.97,27.55,27.92,65000.0,26.2674,26.6292,26.2293,26.5816,65000.0
2015-04-23 11:00:00,27.93,28.0,27.84,27.85,60100.0,26.5911,26.6577,26.5054,26.5149,60100.0
2015-04-23 11:30:00,27.85,27.89,27.67,27.8,95600.0,26.5149,26.553,26.3435,26.4673,95600.0
2015-04-23 12:00:00,27.82,27.95,27.77,27.94,49900.0,26.4864,26.6101,26.4388,26.6006,49900.0
2015-04-23 12:30:00,27.95,27.97,27.87,27.89,124400.0,26.6101,26.6292,26.534,26.553,124400.0
2015-04-23 13:00:00,27.91,27.98,27.89,27.96,88000.0,26.572,26.6387,26.553,26.6196,88000.0
2015-04-23 13:30:00,27.96,27.97,27.72,27.88,105300.0,26.6196,26.6292,26.3911,26.5435,105300.0
2015-04-23 14:00:00,27.9,27.98,27.78,27.83,52600.0,26.5625,26.6387,26.4483,26.4959,52600.0
2015-04-23 14:30:00,27.83,27.86,27.77,27.85,58900.0,26.4959,26.5244,26.4388,26.5149,58900.0
2015-04-23 15:00:00,27.83,27.84,27.62,27.66,67500.0,26.4959,26.5054,26.2959,26.334,67500.0
2015-04-23 15:30:00,27.66,27.83,27.65,27.8,176100.0,26.334,26.4959,26.3245,26.4673,176100.0
2015-04-24 09:30:00,27.73,27.75,27.42,27.61,29300.0,26.4007,26.4197,26.1055,26.2864,29300.0
2015-04-24 10:00:00,27.58,27.65,27.35,27.59,51500.0,26.2579,26.3245,26.0389,26.2674,51500.0
2015-04-24 10:30:00,27.59,27.67,27.51,27.51,36200.0,26.2674,26.3435,26.1912,26.1912,36200.0
2015-04-24 11:00:00,27.51,27.6,27.45,27.53,55500.0,26.1912,26.2769,26.1341,26.2103,55500.0
2015-04-24 11:30:00,27.55,27.59,27.33,27.4,48500.0,26.2293,26.2674,26.0198,26.0865,48500.0
2015-04-24 12:00:00,27.4,27.48,27.38,27.41,13000.0,26.0865,26.1627,26.0674,26.096,13000.0
2015-04-24 12:30:00,27.41,27.41,27.27,27.4,26600.0,26.096,26.096,25.9627,26.0865,26600.0
2015-04-24 13:00:00,27.39,27.55,27.33,27.54,67500.0,26.077,26.2293,26.0198,26.2198,67500.0
2015-04-24 13:30:00,27.54,27.56,27.43,27.44,47400.0,26.2198,26.2388,26.1151,26.1246,47400.0
2015-04-24 14:00:00,27.45,27.51,27.25,27.3,47500.0,26.1341,26.1912,25.9437,25.9913,47500.0
2015-04-24 14:30:00,27.3,27.31,27.07,27.07,48200.0,25.9913,26.0008,25.7723,25.7723,48200.0
2015-04-24 15:00:00,27.08,27.49,27.08,27.49,57400.0,25.7818,26.1722,25.7818,26.1722,57400.0
2015-04-24 15:30:00,27.48,27.73,27.34,27.41,205700.0,26.1627,26.4007,26.0294,26.096,205700.0
2015-04-27 09:30:00,27.57,27.69,27.2,27.33,27700.0,26.2483,26.3626,25.8961,26.0198,27700.0
2015-04-27 10:00:00,27.34,27.69,27.34,27.58,44400.0,26.0294,26.3626,26.0294,26.2579,44400.0
2015-04-27 10:30:00,27.6,27.69,27.18,27.24,50000.0,26.2769,26.3626,25.877,25.9342,50000.0
2015-04-27 11:00:00,27.23,27.39,27.23,27.32,62400.0,25.9246,26.077,25.9246,26.0103,62400.0
2015-04-27 11:30:00,27.34,27.37,27.2,27.2,32900.0,26.0294,26.0579,25.8961,25.8961,32900.0
2015-04-27 12:00:00,27.19,27.27,27.05,27.06,34300.0,25.8866,25.9627,25.7533,25.7628,34300.0
2015-04-27 12:30:00,27.07,27.09,26.81,26.93,29600.0,25.7723,25.7913,25.5248,25.639,29600.0
2015-04-27 13:00:00,26.88,27.06,26.85,27.0,41700.0,25.5914,25.7628,25.5629,25.7057,41700.0
2015-04-27 13:30:00,27.02,27.08,26.99,27.02,19700.0,25.7247,25.7818,25.6961,25.7247,19700.0
2015-04-27 14:00:00,27.04,27.13,26.98,27.04,19700.0,25.7437,25.8294,25.6866,25.7437,19700.0
2015-04-27 14:30:00,27.04,27.13,26.99,27.12,20400.0,25.7437,25.8294,25.6961,25.8199,20400.0
2015-04-27 15:00:00,27.11,27.16,26.96,26.99,28800.0,25.8104,25.858,25.6676,25.6961,28800.0
2015-04-27 15:30:00,27.01,27.08,26.95,27.02,100500.0,25.7152,25.7818,25.6581,25.7247,100500.0
2015-04-28 09:30:00,27.17,27.46,27.11,27.38,52000.0,25.8675,26.1436,25.8104,26.0674,52000.0
2015-04-28 10:00:00,27.39,27.54,26.91,26.93,76200.0,26.077,26.2198,25.62,25.639,76200.0
2015-04-28 10:30:00,26.98,27.08,26.73,26.81,46500.0,25.6866,25.7818,25.4486,25.5248,46500.0
2015-04-28 11:00:00,26.81,27.02,26.73,26.94,28800.0,25.5248,25.7247,25.4486,25.6485,28800.0
2015-04-28 11:30:00,27.0,27.1,26.97,27.09,10000.0,25.7057,25.8009,25.6771,25.7913,10000.0
2015-04-28 12:00:00,27.04,27.04,26.9,26.94,18900.0,25.7437,25.7437,25.6105,25.6485,18900.0
2015-04-28 12:30:00,26.98,27.16,26.97,27.11,21600.0,25.6866,25.858,25.6771,25.8104,21600.0
2015-04-28 13:00:00,27.11,27.34,27.06,27.34,17400.0,25.8104,26.0294,25.7628,26.0294,17400.0
2015-04-28 13:30:00,27.32,27.54,27.31,27.49,43800.0,26.0103,26.2198,26.0008,26.1722,43800.0
2015-04-28 14:00:00,27.45,27.48,27.31,27.33,22400.0,26.1341,26.1627,26.0008,26.0198,22400.0
2015-04-28 14:30:00,27.31,27.39,27.29,27.36,26400.0,26.0008,26.077,25.9818,26.0484,26400.0
2015-04-28 15:00:00,27.36,27.42,27.33,27.39,41900.0,26.0484,26.1055,26.0198,26.077,41900.0
2015-04-28 15:30:00,27.39,27.42,27.31,27.4,85200.0,26.077,26.1055,26.0008,26.0865,85200.0
2015-04-29 09:30:00,27.36,27.72,27.13,27.68,37600.0,26.0484,26.3911,25.8294,26.3531,37600.0
2015-04-29 10:00:00,27.67,27.81,27.5,27.57,54500.0,26.3435,26.4768,26.1817,26.2483,54500.0
2015-04-29 10:30:00,27.6,28.25,27.6,28.14,101900.0,26.2769,26.8957,26.2769,26.791,101900.0
2015-04-29 11:00:00,28.16,28.36,28.06,28.11,84400.0,26.8101,27.0005,26.7148,26.7625,84400.0
2015-04-29 11:30:00,28.08,28.19,27.99,28.09,72000.0,26.7339,26.8386,26.6482,26.7434,72000.0
2015-04-29 12:00:00,28.11,28.38,28.02,28.34,121700.0,26.7625,27.0195,26.6768,26.9814,121700.0
2015-04-29 12:30:00,28.29,28.65,28.26,28.55,54100.0,26.9338,27.2766,26.9053,27.1814,54100.0
2015-04-29 13:00:00,28.57,28.89,28.54,28.89,86600.0,27.2004,27.5051,27.1718,27.5051,86600.0
2015-04-29 13:30:00,28.9,29.01,28.84,28.98,100800.0,27.5146,27.6193,27.4575,27.5907,100800.0
2015-04-29 14:00:00,28.97,29.05,28.66,28.78,101100.0,27.5812,27.6574,27.2861,27.4003,101100.0
2015-04-29 14:30:00,28.77,29.03,28.74,28.94,110900.0,27.3908,27.6383,27.3623,27.5527,110900.0
2015-04-29 15:00:00,28.95,29.01,28.74,28.99,117500.0,27.5622,27.6193,27.3623,27.6003,117500.0
2015-04-29 15:30:00,29.0,29.02,28.94,28.98,296500.0,27.6098,27.6288,27.5527,27.5907,296500.0
2015-04-30 09:30:00,29.1,29.13,28.01,28.2,78300.0,27.705,27.7336,26.6672,26.8481,78300.0
2015-04-30 10:00:00,28.15,28.18,27.9,28.04,82700.0,26.8005,26.8291,26.5625,26.6958,82700.0
2015-04-30 10:30:00,28.05,28.2,27.72,27.75,59500.0,26.7053,26.8481,26.3911,26.4197,59500.0
2015-04-30 11:00:00,27.77,28.59,27.77,28.48,60400.0,26.4388,27.2194,26.4388,27.1147,60400.0
2015-04-30 11:30:00,28.52,28.84,28.5,28.73,54500.0,27.1528,27.4575,27.1338,27.3527,54500.0
2015-04-30 12:00:00,28.7,28.96,28.65,28.81,24600.0,27.3242,27.5717,27.2766,27.4289,24600.0
2015-04-30 12:30:00,28.81,28.83,28.7,28.81,28100.0,27.4289,27.4479,27.3242,27.4289,28100.0
2015-04-30 13:00:00,28.82,29.0,28.79,28.95,124200.0,27.4384,27.6098,27.4099,27.5622,124200.0
2015-04-30 13:30:00,28.95,28.96,28.76,28.83,109100.0,27.5622,27.5717,27.3813,27.4479,109100.0
2015-04-30 14:00:00,28.83,28.83,28.66,28.68,73500.0,27.4479,27.4479,27.2861,27.3051,73500.0
2015-04-30 14:30:00,28.68,28.71,28.11,28.14,86900.0,27.3051,27.3337,26.7625,26.791,86900.0
2015-04-30 15:00:00,28.13,28.14,27.94,28.02,161100.0,26.7815,26.791,26.6006,26.6768,161100.0
2015-04-30 15:30:00,28.01,28.19,27.66,27.7,360200.0,26.6672,26.8386,26.334,26.3721,360200.0
2015-05-01 09:30:00,27.0,27.51,26.64,27.08,123500.0,25.7057,26.1912,25.3629,25.7818,123500.0
2015-05-01 10:00:00,27.07,27.1,26.79,26.94,70900.0,25.7723,25.8009,25.5057,25.6485,70900.0
2015-05-01 10:30:00,26.94,27.41,26.94,27.37,60000.0,25.6485,26.096,25.6485,26.0579,60000.0
2015-05-01 11:00:00,27.37,27.58,27.27,27.56,64900.0,26.0579,26.2579,25.9627,26.2388,64900.0
2015-05-01 11:30:00,27.58,27.78,27.44,27.66,86100.0,26.2579,26.4483,26.1246,26.334,86100.0
2015-05-01 12:00:00,27.66,27.72,27.45,27.45,56700.0,26.334,26.3911,26.1341,26.1341,56700.0
2015-05-01 12:30:00,27.48,27.5,27.39,27.46,26900.0,26.1627,26.1817,26.077,26.1436,26900.0
2015-05-01 13:00:00,27.5,27.82,27.47,27.71,66900.0,26.1817,26.4864,26.1531,26.3816,66900.0
2015-05-01 13:30:00,27.7,27.91,27.55,27.78,52500.0,26.3721,26.572,26.2293,26.4483,52500.0
2015-05-01 14:00:00,27.75,27.78,27.64,27.74,43100.0,26.4197,26.4483,26.315,26.4102,43100.0
2015-05-01 14:30:00,27.74,27.74,27.52,27.52,31600.0,26.4102,26.4102,26.2007,26.2007,31600.0
2015-05-01 15:00:00,27.53,27.56,27.36,27.38,71900.0,26.2103,26.2388,26.0484,26.0674,71900.0
2015-05-01 15:30:00,27.39,27.57,27.38,27.51,201300.0,26.077,26.2483,26.0674,26.1912,201300.0
2015-05-04 09:30:00,27.51,28.0,27.18,27.44,64200.0,26.1912,26.6577,25.877,26.1246,64200.0
2015-05-04 10:00:00,27.42,27.67,27.23,27.23,55500.0,26.1055,26.3435,25.9246,25.9246,55500.0
2015-05-04 10:30:00,27.27,27.43,27.08,27.22,43000.0,25.9627,26.1151,25.7818,25.9151,43000.0
2015-05-04 11:00:00,27.22,27.52,27.16,27.49,51400.0,25.9151,26.2007,25.858,26.1722,51400.0
2015-05-04 11:30:00,27.47,27.52,27.22,27.38,47800.0,26.1531,26.2007,25.9151,26.0674,47800.0
2015-05-04 12:00:00,27.36,27.38,26.8,26.92,55100.0,26.0484,26.0674,25.5153,25.6295,55100.0
2015-05-04 12:30:00,26.92,27.15,26.83,27.12,33500.0,25.6295,25.8485,25.5438,25.8199,33500.0
2015-05-04 13:00:00,27.12,27.42,27.09,27.3,51100.0,25.8199,26.1055,25.7913,25.9913,51100.0
2015-05-04 13:30:00,27.34,27.39,27.26,27.36,29900.0,26.0294,26.077,25.9532,26.0484,29900.0
2015-05-04 14:00:00,27.37,27.43,27.12,27.14,38000.0,26.0579,26.1151,25.8199,25.839,38000.0
2015-05-04 14:30:00,27.16,27.18,27.07,27.14,32500.0,25.858,25.877,25.7723,25.839,32500.0
2015-05-04 15:00:00,27.14,27.27,27.12,27.25,74400.0,25.839,25.9627,25.8199,25.9437,74400.0
2015-05-04 15:30:00,27.24,27.43,27.18,27.33,212800.0,25.9342,26.1151,25.877,26.0198,212800.0
2015-05-05 09:30:00,27.98,28.38,27.77,27.8,59100.0,26.6387,27.0195,26.4388,26.4673,59100.0
2015-05-05 10:00:00,27.78,27.81,27.4,27.66,61400.0,26.4483,26.4768,26.0865,26.334,61400.0
2015-05-05 10:30:00,27.64,27.76,27.6,27.69,57100.0,26.315,26.4292,26.2769,26.3626,57100.0
2015-05-05 11:00:00,27.68,27.79,27.53,27.53,39500.0,26.3531,26.4578,26.2103,26.2103,39500.0
2015-05-05 11:30:00,27.54,27.58,27.4,27.46,48000.0,26.2198,26.2579,26.0865,26.1436,48000.0
2015-05-05 12:00:00,27.48,27.53,27.36,27.42,34300.0,26.1627,26.2103,26.0484,26.1055,34300.0
2015-05-05 12:30:00,27.42,27.46,26.92,26.97,73900.0,26.1055,26.1436,25.6295,25.6771,73900.0
2015-05-05 13:00:00,26.97,27.13,26.96,27.12,58800.0,25.6771,25.8294,25.6676,25.8199,58800.0
2015-05-05 13:30:00,27.12,27.12,26.9,26.94,33900.0,25.8199,25.8199,25.6105,25.6485,33900.0
2015-05-05 14:00:00,26.94,26.94,26.7,26.73,41500.0,25.6485,25.6485,25.42,25.4486,41500.0
2015-05-05 14:30:00,26.73,26.81,26.65,26.7,48200.0,25.4486,25.5248,25.3724,25.42,48200.0
2015-05-05 15:00:00,26.69,26.84,26.61,26.84,93100.0,25.4105,25.5533,25.3344,25.5533,93100.0
2015-05-05 15:30:00,26.83,26.94,26.7,26.76,178900.0,25.5438,25.6485,25.42,25.4772,178900.0
2015-05-06 09:30:00,27.36,27.64,26.6,26.75,80800.0,26.0484,26.315,25.3248,25.4676,80800.0
2015-05-06 10:00:00,26.78,27.18,26.77,27.15,62700.0,25.4962,25.877,25.4867,25.8485,62700.0
2015-05-06 10:30:00,27.17,27.49,27.17,27.26,61300.0,25.8675,26.1722,25.8675,25.9532,61300.0
2015-05-06 11:00:00,27.29,27.31,27.1,27.29,40800.0,25.9818,26.0008,25.8009,25.9818,40800.0
2015-05-06 11:30:00,27.31,27.31,27.04,27.16,45500.0,26.0008,26.0008,25.7437,25.858,45500.0
2015-05-06 12:00:00,27.18,27.39,27.13,27.39,36000.0,25.877,26.077,25.8294,26.077,36000.0
2015-05-06 12:30:00,27.36,27.57,27.3,27.48,39900.0,26.0484,26.2483,25.9913,26.1627,39900.0
2015-05-06 13:00:00,27.46,27.51,27.2,27.21,27800.0,26.1436,26.1912,25.8961,25.9056,27800.0
2015-05-06 13:30:00,27.19,27.2,26.88,27.02,42300.0,25.8866,25.8961,25.5914,25.7247,42300.0
2015-05-06 14:00:00,26.99,27.02,26.8,26.81,30100.0,25.6961,25.7247,25.5153,25.5248,30100.0
2015-05-06 14:30:00,26.85,26.86,26.69,26.71,42600.0,25.5629,25.5724,25.4105,25.4296,42600.0
2015-05-06 15:00:00,26.68,26.72,26.45,26.56,52900.0,25.401,25.4391,25.182,25.2868,52900.0
2015-05-06 15:30:00,26.56,26.73,26.52,26.69,136100.0,25.2868,25.4486,25.2487,25.4105,136100.0
2015-05-07 09:30:00,26.19,26.19,25.12,25.56,130800.0,24.9345,24.9345,23.9158,24.3347,130800.0
2015-05-07 10:00:00,25.57,25.95,25.29,25.46,133200.0,24.3442,24.706,24.0776,24.2395,133200.0
2015-05-07 10:30:00,25.38,25.51,25.19,25.31,95700.0,24.1633,24.2871,23.9824,24.0967,95700.0
2015-05-07 11:00:00,25.31,25.56,25.15,25.3,107200.0,24.0967,24.3347,23.9443,24.0872,107200.0
2015-05-07 11:30:00,25.31,25.59,25.22,25.53,88000.0,24.0967,24.3633,24.011,24.3061,88000.0
2015-05-07 12:00:00,25.54,25.63,25.42,25.47,47600.0,24.3157,24.4013,24.2014,24.249,47600.0
2015-05-07 12:30:00,25.44,25.78,25.41,25.6,52700.0,24.2204,24.5441,24.1919,24.3728,52700.0
2015-05-07 13:00:00,25.61,25.76,25.37,25.43,57200.0,24.3823,24.5251,24.1538,24.2109,57200.0
2015-05-07 13:30:00,25.43,25.49,25.26,25.33,46100.0,24.2109,24.2681,24.0491,24.1157,46100.0
2015-05-07 14:00:00,25.31,25.65,25.28,25.65,78900.0,24.0967,24.4204,24.0681,24.4204,78900.0
2015-05-07 14:30:00,25.69,25.71,25.34,25.36,50200.0,24.4585,24.4775,24.1252,24.1443,50200.0
2015-05-07 15:00:00,25.36,25.58,25.3,25.58,78400.0,24.1443,24.3537,24.0872,24.3537,78400.0
2015-05-07 15:30:00,25.58,25.76,25.55,25.63,153700.0,24.3537,24.5251,24.3252,24.4013,153700.0
2015-05-08 09:30:00,26.31,26.54,25.28,25.39,56400.0,25.0487,25.2677,24.0681,24.1728,56400.0
2015-05-08 10:00:00,25.42,25.77,25.37,25.46,97700.0,24.2014,24.5346,24.1538,24.2395,97700.0
2015-05-08 10:30:00,25.52,25.86,25.45,25.8,27700.0,24.2966,24.6203,24.23,24.5632,27700.0
2015-05-08 11:00:00,25.82,26.35,25.77,26.11,61600.0,24.5822,25.0868,24.5346,24.8583,61600.0
2015-05-08 11:30:00,26.11,26.13,25.84,26.02,65000.0,24.8583,24.8774,24.6013,24.7726,65000.0
2015-05-08 12:00:00,26.03,26.11,25.92,26.05,28600.0,24.7822,24.8583,24.6774,24.8012,28600.0
2015-05-08 12:30:00,26.05,26.07,25.9,26.07,27700.0,24.8012,24.8202,24.6584,24.8202,27700.0
2015-05-08 13:00:00,26.06,26.28,26.03,26.26,19000.0,24.8107,25.0202,24.7822,25.0011,19000.0
2015-05-08 13:30:00,26.25,26.31,26.16,26.2,20900.0,24.9916,25.0487,24.9059,24.944,20900.0
2015-05-08 14:00:00,26.19,26.22,26.11,26.18,24400.0,24.9345,24.9631,24.8583,24.925,24400.0
2015-05-08 14:30:00,26.18,26.18,26.03,26.05,22000.0,24.925,24.925,24.7822,24.8012,22000.0
2015-05-08 15:00:00,26.06,26.2,25.99,26.12,38400.0,24.8107,24.944,24.7441,24.8678,38400.0
2015-05-08 15:30:00,26.13,26.36,26.12,26.25,131700.0,24.8774,25.0963,24.8678,24.9916,131700.0
2015-05-11 09:30:00,26.43,26.58,26.28,26.33,60300.0,25.163,25.3058,25.0202,25.0678,60300.0
2015-05-11 10:00:00,26.35,26.39,25.89,25.89,49300.0,25.0868,25.1249,24.6489,24.6489,49300.0
2015-05-11 10:30:00,25.87,26.11,25.87,26.09,44100.0,24.6298,24.8583,24.6298,24.8393,44100.0
2015-05-11 11:00:00,26.1,26.14,25.91,26.02,37000.0,24.8488,24.8869,24.6679,24.7726,37000.0
2015-05-11 11:30:00,26.02,26.54,26.02,26.43,28200.0,24.7726,25.2677,24.7726,25.163,28200.0
2015-05-11 12:00:00,26.42,26.42,26.14,26.37,23200.0,25.1535,25.1535,24.8869,25.1059,23200.0
2015-05-11 12:30:00,26.38,26.42,26.32,26.36,31200.0,25.1154,25.1535,25.0583,25.0963,31200.0
2015-05-11 13:00:00,26.36,26.36,26.16,26.2,26500.0,25.0963,25.0963,24.9059,24.944,26500.0
2015-05-11 13:30:00,26.2,26.26,26.17,26.24,24900.0,24.944,25.0011,24.9155,24.9821,24900.0
2015-05-11 14:00:00,26.24,26.25,26.17,26.23,19800.0,24.9821,24.9916,24.9155,24.9726,19800.0
2015-05-11 14:30:00,26.24,26.28,26.15,26.21,48400.0,24.9821,25.0202,24.8964,24.9535,48400.0
2015-05-11 15:00:00,26.2,26.28,26.18,26.23,41000.0,24.944,25.0202,24.925,24.9726,41000.0
2015-05-11 15:30:00,26.23,26.25,26.09,26.09,139700.0,24.9726,24.9916,24.8393,24.8393,139700.0
2015-05-12 09:30:00,26.02,26.42,26.02,26.24,53000.0,24.7726,25.1535,24.7726,24.9821,53000.0
2015-05-12 10:00:00,26.2,26.22,25.99,26.07,43200.0,24.944,24.9631,24.7441,24.8202,43200.0
2015-05-12 10:30:00,26.08,26.24,26.08,26.17,14400.0,24.8298,24.9821,24.8298,24.9155,14400.0
2015-05-12 11:00:00,26.14,26.52,26.13,26.41,22400.0,24.8869,25.2487,24.8774,25.1439,22400.0
2015-05-12 11:30:00,26.38,26.67,26.31,26.61,38300.0,25.1154,25.3915,25.0487,25.3344,38300.0
2015-05-12 12:00:00,26.56,26.64,26.45,26.45,23900.0,25.2868,25.3629,25.182,25.182,23900.0
2015-05-12 12:30:00,26.46,26.55,26.39,26.49,40500.0,25.1916,25.2772,25.1249,25.2201,40500.0
2015-05-12 13:00:00,26.48,26.64,26.48,26.58,32200.0,25.2106,25.3629,25.2106,25.3058,32200.0
2015-05-12 13:30:00,26.59,26.84,26.59,26.82,71000.0,25.3153,25.5533,25.3153,25.5343,71000.0
2015-05-12 14:00:00,26.83,27.02,26.8,26.97,43100.0,25.5438,25.7247,25.5153,25.6771,43100.0
2015-05-12 14:30:00,26.96,26.97,26.81,26.83,41000.0,25.6676,25.6771,25.5248,25.5438,41000.0
2015-05-12 15:00:00,26.83,26.89,26.69,26.89,57100.0,25.5438,25.6009,25.4105,25.6009,57100.0
2015-05-12 15:30:00,26.9,26.94,26.76,26.83,109700.0,25.6105,25.6485,25.4772,25.5438,109700.0
2015-05-13 09:30:00,26.89,27.14,26.42,26.47,74800.0,25.6009,25.839,25.1535,25.2011,74800.0
2015-05-13 10:00:00,26.42,26.51,26.12,26.2,35000.0,25.1535,25.2392,24.8678,24.944,35000.0
2015-05-13 10:30:00,26.2,26.34,25.99,26.04,25400.0,24.944,25.0773,24.7441,24.7917,25400.0
2015-05-13 11:00:00,26.04,26.09,25.98,25.99,23400.0,24.7917,24.8393,24.7346,24.7441,23400.0
2015-05-13 11:30:00,26.01,26.13,25.99,26.05,22400.0,24.7631,24.8774,24.7441,24.8012,22400.0
2015-05-13 12:00:00,26.07,26.16,26.03,26.16,22800.0,24.8202,24.9059,24.7822,24.9059,22800.0
2015-05-13 12:30:00,26.16,26.63,26.16,26.62,62100.0,24.9059,25.3534,24.9059,25.3439,62100.0
2015-05-13 13:00:00,26.64,26.78,26.63,26.74,28300.0,25.3629,25.4962,25.3534,25.4581,28300.0
2015-05-13 13:30:00,26.77,26.78,26.5,26.52,18300.0,25.4867,25.4962,25.2296,25.2487,18300.0
2015-05-13 14:00:00,26.53,26.55,26.28,26.3,25400.0,25.2582,25.2772,25.0202,25.0392,25400.0
2015-05-13 14:30:00,26.28,26.4,26.28,26.33,24700.0,25.0202,25.1344,25.0202,25.0678,24700.0
2015-05-13 15:00:00,26.34,26.37,26.28,26.28,20200.0,25.0773,25.1059,25.0202,25.0202,20200.0
2015-05-13 15:30:00,26.29,26.41,26.24,26.32,59200.0,25.0297,25.1439,24.9821,25.0583,59200.0
2015-05-14 09:30:00,26.48,26.71,25.95,26.57,42200.0,25.2106,25.4296,24.706,25.2963,42200.0
2015-05-14 10:00:00,26.6,26.72,26.48,26.48,38600.0,25.3248,25.4391,25.2106,25.2106,38600.0
2015-05-14 10:30:00,26.53,26.63,26.38,26.45,17800.0,25.2582,25.3534,25.1154,25.182,17800.0
2015-05-14 11:00:00,26.41,26.48,26.16,26.23,18300.0,25.1439,25.2106,24.9059,24.9726,18300.0
2015-05-14 11:30:00,26.23,26.26,26.06,26.08,17600.0,24.9726,25.0011,24.8107,24.8298,17600.0
2015-05-14 12:00:00,26.08,26.38,25.96,26.3,36400.0,24.8298,25.1154,24.7155,25.0392,36400.0
2015-05-14 12:30:00,26.34,26.36,26.11,26.11,22100.0,25.0773,25.0963,24.8583,24.8583,22100.0
2015-05-14 13:00:00,26.12,26.16,25.93,26.02,22400.0,24.8678,24.9059,24.687,24.7726,22400.0
2015-05-14 13:30:00,26.02,26.06,25.98,26.0,10500.0,24.7726,24.8107,24.7346,24.7536,10500.0
2015-05-14 14:00:00,25.97,26.13,25.95,25.96,15200.0,24.725,24.8774,24.706,24.7155,15200.0
2015-05-14 14:30:00,25.97,25.99,25.87,25.9,20300.0,24.725,24.7441,24.6298,24.6584,20300.0
2015-05-14 15:00:00,25.91,25.97,25.89,25.92,22500.0,24.6679,24.725,24.6489,24.6774,22500.0
2015-05-14 15:30:00,25.93,26.09,25.93,25.97,99600.0,24.687,24.8393,24.687,24.725,99600.0
2015-05-15 09:30:00,25.73,25.73,25.17,25.59,60200.0,24.4965,24.4965,23.9634,24.3633,60200.0
2015-05-15 10:00:00,25.61,25.84,25.43,25.68,44100.0,24.3823,24.6013,24.2109,24.4489,44100.0
2015-05-15 10:30:00,25.7,25.81,25.65,25.69,28700.0,24.468,24.5727,24.4204,24.4585,28700.0
2015-05-15 11:00:00,25.7,25.74,25.48,25.48,20900.0,24.468,24.5061,24.2585,24.2585,20900.0
2015-05-15 11:30:00,25.47,25.58,25.41,25.54,14900.0,24.249,24.3537,24.1919,24.3157,14900.0
2015-05-15 12:00:00,25.55,25.59,25.49,25.59,8700.0,24.3252,24.3633,24.2681,24.3633,8700.0
2015-05-15 12:30:00,25.59,25.95,25.58,25.93,20700.0,24.3633,24.706,24.3537,24.687,20700.0
2015-05-15 13:00:00,25.92,25.98,25.75,25.97,20400.0,24.6774,24.7346,24.5156,24.725,20400.0
2015-05-15 13:30:00,25.98,26.14,25.95,26.12,28100.0,24.7346,24.8869,24.706,24.8678,28100.0
2015-05-15 14:00:00,26.12,26.12,25.97,26.02,16300.0,24.8678,24.8678,24.725,24.7726,16300.0
2015-05-15 14:30:00,26.01,26.07,25.92,25.92,18900.0,24.7631,24.8202,24.6774,24.6774,18900.0
2015-05-15 15:00:00,25.93,25.97,25.87,25.95,24000.0,24.687,24.725,24.6298,24.706,24000.0
2015-05-15 15:30:00,25.95,26.01,25.83,25.87,80400.0,24.706,24.7631,24.5918,24.6298,80400.0
2015-05-18 09:30:00,25.75,25.75,25.28,25.35,69600.0,24.5156,24.5156,24.0681,24.1348,69600.0
2015-05-18 10:00:00,25.38,25.41,25.24,25.32,64200.0,24.1633,24.1919,24.03,24.1062,64200.0
2015-05-18 10:30:00,25.33,25.8,25.33,25.77,93800.0,24.1157,24.5632,24.1157,24.5346,93800.0
2015-05-18 11:00:00,25.76,25.82,25.34,25.36,94600.0,24.5251,24.5822,24.1252,24.1443,94600.0
2015-05-18 11:30:00,25.36,25.82,25.35,25.81,38400.0,24.1443,24.5822,24.1348,24.5727,38400.0
2015-05-18 12:00:00,25.81,26.04,25.75,25.98,49000.0,24.5727,24.7917,24.5156,24.7346,49000.0
2015-05-18 12:30:00,25.96,25.97,25.8,25.95,26600.0,24.7155,24.725,24.5632,24.706,26600.0
2015-05-18 13:00:00,25.95,26.01,25.87,25.95,36100.0,24.706,24.7631,24.6298,24.706,36100.0
2015-05-18 13:30:00,25.96,26.11,25.95,26.03,48800.0,24.7155,24.8583,24.706,24.7822,48800.0
2015-05-18 14:00:00,26.03,26.12,25.96,26.03,32100.0,24.7822,24.8678,24.7155,24.7822,32100.0
2015-05-18 14:30:00,26.04,26.15,26.02,26.15,26000.0,24.7917,24.8964,24.7726,24.8964,26000.0
2015-05-18 15:00:00,26.14,26.45,26.14,26.38,73900.0,24.8869,25.182,24.8869,25.1154,73900.0
2015-05-18 15:30:00,26.35,26.42,26.3,26.36,100000.0,25.0868,25.1535,25.0392,25.0963,100000.0
2015-05-19 09:30:00,25.72,26.34,25.56,26.0,96200.0,24.487,25.0773,24.3347,24.7536,96200.0
2015-05-19 10:00:00,25.99,26.19,25.84,25.97,65100.0,24.7441,24.9345,24.6013,24.725,65100.0
2015-05-19 10:30:00,25.97,26.05,25.6,25.6,34000.0,24.725,24.8012,24.3728,24.3728,34000.0
2015-05-19 11:00:00,25.61,25.7,25.35,25.67,95000.0,24.3823,24.468,24.1348,24.4394,95000.0
2015-05-19 11:30:00,25.69,26.02,25.66,25.95,42200.0,24.4585,24.7726,24.4299,24.706,42200.0
2015-05-19 12:00:00,25.97,26.03,25.92,25.95,22500.0,24.725,24.7822,24.6774,24.706,22500.0
2015-05-19 12:30:00,25.94,25.98,25.76,25.84,44800.0,24.6965,24.7346,24.5251,24.6013,44800.0
2015-05-19 13:00:00,25.85,25.93,25.67,25.7,19200.0,24.6108,24.687,24.4394,24.468,19200.0
2015-05-19 13:30:00,25.73,25.94,25.71,25.87,52400.0,24.4965,24.6965,24.4775,24.6298,52400.0
2015-05-19 14:00:00,25.87,25.87,25.77,25.78,13600.0,24.6298,24.6298,24.5346,24.5441,13600.0
2015-05-19 14:30:00,25.78,25.83,25.78,25.83,13800.0,24.5441,24.5918,24.5441,24.5918,13800.0
2015-05-19 15:00:00,25.82,25.88,25.78,25.86,38400.0,24.5822,24.6394,24.5441,24.6203,38400.0
2015-05-19 15:30:00,25.86,26.02,25.86,26.0,164100.0,24.6203,24.7726,24.6203,24.7536,164100.0
2015-05-20 09:30:00,26.07,26.09,25.57,25.72,42000.0,24.8202,24.8393,24.3442,24.487,42000.0
2015-05-20 10:00:00,25.66,26.12,25.66,26.02,26700.0,24.4299,24.8678,24.4299,24.7726,26700.0
2015-05-20 10:30:00,26.06,26.26,25.66,25.73,97500.0,24.8107,25.0011,24.4299,24.4965,97500.0
2015-05-20 11:00:00,25.72,25.84,25.66,25.76,24200.0,24.487,24.6013,24.4299,24.5251,24200.0
2015-05-20 11:30:00,25.76,25.99,25.56,25.98,52500.0,24.5251,24.7441,24.3347,24.7346,52500.0
2015-05-20 12:00:00,26.0,26.06,25.96,26.05,18900.0,24.7536,24.8107,24.7155,24.8012,18900.0
2015-05-20 12:30:00,26.04,26.12,25.97,26.1,24000.0,24.7917,24.8678,24.725,24.8488,24000.0
2015-05-20 13:00:00,26.1,26.34,26.1,26.31,38100.0,24.8488,25.0773,24.8488,25.0487,38100.0
2015-05-20 13:30:00,26.34,26.46,26.28,26.4,37700.0,25.0773,25.1916,25.0202,25.1344,37700.0
2015-05-20 14:00:00,26.42,26.51,26.36,26.51,33700.0,25.1535,25.2392,25.0963,25.2392,33700.0
2015-05-20 14:30:00,26.5,26.52,26.42,26.46,28100.0,25.2296,25.2487,25.1535,25.1916,28100.0
2015-05-20 15:00:00,26.48,26.52,26.38,26.44,28400.0,25.2106,25.2487,25.1154,25.1725,28400.0
2015-05-20 15:30:00,26.46,26.53,26.41,26.48,117100.0,25.1916,25.2582,25.1439,25.2106,117100.0
2015-05-21 09:30:00,26.51,27.05,26.49,26.87,46300.0,25.2392,25.7533,25.2201,25.5819,46300.0
2015-05-21 10:00:00,26.83,27.23,26.78,27.23,34100.0,25.5438,25.9246,25.4962,25.9246,34100.0
2015-05-21 10:30:00,27.27,27.35,27.06,27.17,49600.0,25.9627,26.0389,25.7628,25.8675,49600.0
2015-05-21 11:00:00,27.19,27.43,27.07,27.15,37100.0,25.8866,26.1151,25.7723,25.8485,37100.0
2015-05-21 11:30:00,27.15,27.2,26.95,26.98,25500.0,25.8485,25.8961,25.6581,25.6866,25500.0
2015-05-21 12:00:00,26.95,27.02,26.85,27.0,33100.0,25.6581,25.7247,25.5629,25.7057,33100.0
2015-05-21 12:30:00,27.02,27.1,26.99,26.99,22000.0,25.7247,25.8009,25.6961,25.6961,22000.0
2015-05-21 13:00:00,26.99,27.01,26.85,26.85,18000.0,25.6961,25.7152,25.5629,25.5629,18000.0
2015-05-21 13:30:00,26.87,26.98,26.74,26.78,55000.0,25.5819,25.6866,25.4581,25.4962,55000.0
2015-05-21 14:00:00,26.78,27.16,26.76,27.14,33800.0,25.4962,25.858,25.4772,25.839,33800.0
2015-05-21 14:30:00,27.14,27.14,27.01,27.03,36400.0,25.839,25.839,25.7152,25.7342,36400.0
2015-05-21 15:00:00,27.04,27.2,27.02,27.14,68100.0,25.7437,25.8961,25.7247,25.839,68100.0
2015-05-21 15:30:00,27.14,27.27,27.05,27.19,155800.0,25.839,25.9627,25.7533,25.8866,155800.0
2015-05-22 09:30:00,26.94,27.66,26.7,27.62,67200.0,25.6485,26.334,25.42,26.2959,67200.0
2015-05-22 10:00:00,27.62,27.69,27.24,27.35,40400.0,26.2959,26.3626,25.9342,26.0389,40400.0
2015-05-22 10:30:00,27.33,27.63,27.29,27.58,47800.0,26.0198,26.3055,25.9818,26.2579,47800.0
2015-05-22 11:00:00,27.6,27.65,27.31,27.36,41600.0,26.2769,26.3245,26.0008,26.0484,41600.0
2015-05-22 11:30:00,27.37,27.37,27.11,27.26,45700.0,26.0579,26.0579,25.8104,25.9532,45700.0
2015-05-22 12:00:00,27.26,27.4,27.22,27.33,13300.0,25.9532,26.0865,25.9151,26.0198,13300.0
2015-05-22 12:30:00,27.33,27.4,27.31,27.33,33100.0,26.0198,26.0865,26.0008,26.0198,33100.0
2015-05-22 13:00:00,27.32,27.39,27.29,27.32,23200.0,26.0103,26.077,25.9818,26.0103,23200.0
2015-05-22 13:30:00,27.33,27.4,27.32,27.34,32300.0,26.0198,26.0865,26.0103,26.0294,32300.0
2015-05-22 14:00:00,27.33,27.36,27.24,27.35,36800.0,26.0198,26.0484,25.9342,26.0389,36800.0
2015-05-22 14:30:00,27.35,27.43,27.31,27.4,35900.0,26.0389,26.1151,26.0008,26.0865,35900.0
2015-05-22 15:00:00,27.4,27.45,27.3,27.3,34200.0,26.0865,26.1341,25.9913,25.9913,34200.0
2015-05-22 15:30:00,27.3,27.38,27.14,27.19,118600.0,25.9913,26.0674,25.839,25.8866,118600.0
2015-05-26 09:30:00,26.69,27.24,26.66,27.24,63500.0,25.4105,25.9342,25.382,25.9342,63500.0
2015-05-26 10:00:00,27.27,27.27,26.67,26.73,27100.0,25.9627,25.9627,25.3915,25.4486,27100.0
2015-05-26 10:30:00,26.73,27.11,26.73,27.01,27100.0,25.4486,25.8104,25.4486,25.7152,27100.0
2015-05-26 11:00:00,27.04,27.05,26.72,26.79,30600.0,25.7437,25.7533,25.4391,25.5057,30600.0
2015-05-26 11:30:00,26.77,26.79,26.56,26.64,23400.0,25.4867,25.5057,25.2868,25.3629,23400.0
2015-05-26 12:00:00,26.64,26.7,26.6,26.63,21600.0,25.3629,25.42,25.3248,25.3534,21600.0
2015-05-26 12:30:00,26.64,26.64,26.39,26.42,45300.0,25.3629,25.3629,25.1249,25.1535,45300.0
2015-05-26 13:00:00,26.41,26.45,26.35,26.4,27400.0,25.1439,25.182,25.0868,25.1344,27400.0
2015-05-26 13:30:00,26.38,26.4,26.13,26.15,42100.0,25.1154,25.1344,24.8774,24.8964,42100.0
2015-05-26 14:00:00,26.16,26.3,26.16,26.27,25800.0,24.9059,25.0392,24.9059,25.0107,25800.0
2015-05-26 14:30:00,26.27,26.35,26.18,26.22,29000.0,25.0107,25.0868,24.925,24.9631,29000.0
2015-05-26 15:00:00,26.21,26.29,26.18,26.27,45500.0,24.9535,25.0297,24.925,25.0107,45500.0
2015-05-26 15:30:00,26.27,26.46,26.24,26.37,134700.0,25.0107,25.1916,24.9821,25.1059,134700.0
2015-05-27 09:30:00,26.05,26.79,25.9,26.66,37600.0,24.8012,25.5057,24.6584,25.382,37600.0
2015-05-27 10:00:00,26.7,26.87,26.59,26.67,59100.0,25.42,25.5819,25.3153,25.3915,59100.0
2015-05-27 10:30:00,26.7,26.9,26.57,26.73,72800.0,25.42,25.6105,25.2963,25.4486,72800.0
2015-05-27 11:00:00,26.71,26.83,26.64,26.78,39700.0,25.4296,25.5438,25.3629,25.4962,39700.0
2015-05-27 11:30:00,26.79,26.81,26.63,26.75,29300.0,25.5057,25.5248,25.3534,25.4676,29300.0
2015-05-27 12:00:00,26.75,26.93,26.75,26.86,22300.0,25.4676,25.639,25.4676,25.5724,22300.0
2015-05-27 12:30:00,26.84,26.87,26.76,26.78,20700.0,25.5533,25.5819,25.4772,25.4962,20700.0
2015-05-27 13:00:00,26.78,27.15,26.78,27.15,40100.0,25.4962,25.8485,25.4962,25.8485,40100.0
2015-05-27 13:30:00,27.12,27.35,27.07,27.12,63300.0,25.8199,26.0389,25.7723,25.8199,63300.0
2015-05-27 14:00:00,27.1,27.25,27.0,27.03,35500.0,25.8009,25.9437,25.7057,25.7342,35500.0
2015-05-27 14:30:00,27.0,27.02,26.82,26.93,33500.0,25.7057,25.7247,25.5343,25.639,33500.0
2015-05-27 15:00:00,26.92,27.02,26.83,26.91,46300.0,25.6295,25.7247,25.5438,25.62,46300.0
2015-05-27 15:30:00,26.92,27.16,26.91,27.11,101600.0,25.6295,25.858,25.62,25.8104,101600.0
2015-05-28 09:30:00,26.84,27.07,26.54,26.86,33400.0,25.5533,25.7723,25.2677,25.5724,33400.0
2015-05-28 10:00:00,26.86,27.05,26.82,26.88,90400.0,25.5724,25.7533,25.5343,25.5914,90400.0
2015-05-28 10:30:00,26.83,26.99,26.64,26.91,97800.0,25.5438,25.6961,25.3629,25.62,97800.0
2015-05-28 11:00:00,26.94,27.33,26.61,26.65,48100.0,25.6485,26.0198,25.3344,25.3724,48100.0
2015-05-28 11:30:00,26.66,26.84,26.59,26.74,44600.0,25.382,25.5533,25.3153,25.4581,44600.0
2015-05-28 12:00:00,26.77,26.77,26.6,26.7,32300.0,25.4867,25.4867,25.3248,25.42,32300.0
2015-05-28 12:30:00,26.7,26.78,26.58,26.7,39000.0,25.42,25.4962,25.3058,25.42,39000.0
2015-05-28 13:00:00,26.71,26.91,26.71,26.88,33700.0,25.4296,25.62,25.4296,25.5914,33700.0
2015-05-28 13:30:00,26.88,27.04,26.86,27.0,33200.0,25.5914,25.7437,25.5724,25.7057,33200.0
2015-05-28 14:00:00,27.0,27.06,26.9,27.04,29900.0,25.7057,25.7628,25.6105,25.7437,29900.0
2015-05-28 14:30:00,27.03,27.17,27.03,27.16,26900.0,25.7342,25.8675,25.7342,25.858,26900.0
2015-05-28 15:00:00,27.16,27.21,27.1,27.19,59800.0,25.858,25.9056,25.8009,25.8866,59800.0
2015-05-28 15:30:00,27.2,27.21,27.09,27.11,170600.0,25.8961,25.9056,25.7913,25.8104,170600.0
2015-05-29 09:30:00,27.16,27.56,27.15,27.46,38800.0,25.858,26.2388,25.8485,26.1436,38800.0
2015-05-29 10:00:00,27.5,27.71,27.3,27.52,37500.0,26.1817,26.3816,25.9913,26.2007,37500.0
2015-05-29 10:30:00,27.51,27.86,27.47,27.7,55300.0,26.1912,26.5244,26.1531,26.3721,55300.0
2015-05-29 11:00:00,27.71,27.72,27.32,27.38,27800.0,26.3816,26.3911,26.0103,26.0674,27800.0
2015-05-29 11:30:00,27.34,27.56,27.28,27.55,36700.0,26.0294,26.2388,25.9722,26.2293,36700.0
2015-05-29 12:00:00,27.55,27.61,27.46,27.6,16600.0,26.2293,26.2864,26.1436,26.2769,16600.0
2015-05-29 12:30:00,27.62,27.75,27.61,27.64,17600.0,26.2959,26.4197,26.2864,26.315,17600.0
2015-05-29 13:00:00,27.63,27.82,27.59,27.8,23500.0,26.3055,26.4864,26.2674,26.4673,23500.0
2015-05-29 13:30:00,27.81,27.95,27.72,27.77,44200.0,26.4768,26.6101,26.3911,26.4388,44200.0
2015-05-29 14:00:00,27.78,27.93,27.7,27.73,30500.0,26.4483,26.5911,26.3721,26.4007,30500.0
2015-05-29 14:30:00,27.71,27.77,27.56,27.72,70300.0,26.3816,26.4388,26.2388,26.3911,70300.0
2015-05-29 15:00:00,27.72,27.72,27.58,27.6,27700.0,26.3911,26.3911,26.2579,26.2769,27700.0
2015-05-29 15:30:00,27.6,27.7,27.53,27.53,104300.0,26.2769,26.3721,26.2103,26.2103,104300.0
2015-06-01 09:30:00,27.73,27.82,27.37,27.77,39250.0,26.4007,26.4864,26.0579,26.4388,39250.0
2015-06-01 10:00:00,27.75,27.75,27.37,27.41,39906.0,26.4197,26.4197,26.0579,26.096,39906.0
2015-06-01 10:30:00,27.4,27.62,27.3,27.62,26448.0,26.0865,26.2959,25.9913,26.2959,26448.0
2015-06-01 11:00:00,27.57,27.57,27.28,27.3,31733.0,26.2483,26.2483,25.9722,25.9913,31733.0
2015-06-01 11:30:00,27.31,27.38,27.17,27.32,27209.0,26.0008,26.0674,25.8675,26.0103,27209.0
2015-06-01 12:00:00,27.32,27.42,27.26,27.38,20719.0,26.0103,26.1055,25.9532,26.0674,20719.0
2015-06-01 12:30:00,27.35,27.41,27.24,27.41,23068.0,26.0389,26.096,25.9342,26.096,23068.0
2015-06-01 13:00:00,27.42,27.42,27.27,27.33,21611.0,26.1055,26.1055,25.9627,26.0198,21611.0
2015-06-01 13:30:00,27.35,27.52,27.35,27.41,15061.0,26.0389,26.2007,26.0389,26.096,15061.0
2015-06-01 14:00:00,27.4,27.6,27.36,27.57,26420.0,26.0865,26.2769,26.0484,26.2483,26420.0
2015-06-01 14:30:00,27.54,27.61,27.39,27.52,22793.0,26.2198,26.2864,26.077,26.2007,22793.0
2015-06-01 15:00:00,27.52,27.62,27.5,27.59,27300.0,26.2007,26.2959,26.1817,26.2674,27300.0
2015-06-01 15:30:00,27.56,27.6,27.4,27.46,81597.0,26.2388,26.2769,26.0865,26.1436,81597.0
2015-06-02 09:30:00,27.38,27.95,27.38,27.54,29295.0,26.0674,26.6101,26.0674,26.2198,29295.0
2015-06-02 10:00:00,27.46,27.73,27.35,27.73,10718.0,26.1436,26.4007,26.0389,26.4007,10718.0
2015-06-02 10:30:00,27.78,27.99,27.76,27.89,14721.0,26.4483,26.6482,26.4292,26.553,14721.0
2015-06-02 11:00:00,27.87,27.99,27.73,27.76,15800.0,26.534,26.6482,26.4007,26.4292,15800.0
2015-06-02 11:30:00,27.74,27.99,27.74,27.97,15832.0,26.4102,26.6482,26.4102,26.6292,15832.0
2015-06-02 12:00:00,27.99,28.35,27.96,28.33,33686.0,26.6482,26.9909,26.6196,26.9719,33686.0
2015-06-02 12:30:00,28.33,28.33,27.97,27.97,25589.0,26.9719,26.9719,26.6292,26.6292,25589.0
2015-06-02 13:00:00,27.97,28.17,27.93,28.13,155564.0,26.6292,26.8196,26.5911,26.7815,155564.0
2015-06-02 13:30:00,28.14,28.14,27.92,28.06,24662.0,26.791,26.791,26.5816,26.7148,24662.0
2015-06-02 14:00:00,28.05,28.05,27.88,27.93,33423.0,26.7053,26.7053,26.5435,26.5911,33423.0
2015-06-02 14:30:00,27.91,27.94,27.76,27.86,44681.0,26.572,26.6006,26.4292,26.5244,44681.0
2015-06-02 15:00:00,27.84,27.85,27.61,27.64,47702.0,26.5054,26.5149,26.2864,26.315,47702.0
2015-06-02 15:30:00,27.64,27.77,27.62,27.64,84777.0,26.315,26.4388,26.2959,26.315,84777.0
2015-06-03 09:30:00,27.58,27.75,27.4,27.67,37850.0,26.2579,26.4197,26.0865,26.3435,37850.0
2015-06-03 10:00:00,27.63,28.0,27.53,27.95,45366.0,26.3055,26.6577,26.2103,26.6101,45366.0
2015-06-03 10:30:00,28.0,28.17,27.71,27.85,83871.0,26.6577,26.8196,26.3816,26.5149,83871.0
2015-06-03 11:00:00,27.81,28.0,27.77,27.89,32585.0,26.4768,26.6577,26.4388,26.553,32585.0
2015-06-03 11:30:00,27.9,27.96,27.73,27.96,40642.0,26.5625,26.6196,26.4007,26.6196,40642.0
2015-06-03 12:00:00,27.94,27.97,27.85,27.95,7908.0,26.6006,26.6292,26.5149,26.6101,7908.0
2015-06-03 12:30:00,27.94,28.08,27.94,27.99,41703.0,26.6006,26.7339,26.6006,26.6482,41703.0
2015-06-03 13:00:00,28.01,28.07,27.86,28.04,50059.0,26.6672,26.7244,26.5244,26.6958,50059.0
2015-06-03 13:30:00,28.04,28.08,27.88,28.01,98988.0,26.6958,26.7339,26.5435,26.6672,98988.0
2015-06-03 14:00:00,28.02,28.03,27.8,27.91,39288.0,26.6768,26.6863,26.4673,26.572,39288.0
2015-06-03 14:30:00,27.91,27.91,27.79,27.81,25258.0,26.572,26.572,26.4578,26.4768,25258.0
2015-06-03 15:00:00,27.81,27.85,27.66,27.84,65750.0,26.4768,26.5149,26.334,26.5054,65750.0
2015-06-03 15:30:00,27.86,27.92,27.76,27.79,105394.0,26.5244,26.5816,26.4292,26.4578,105394.0
2015-06-04 09:30:00,27.89,27.92,27.19,27.37,56175.0,26.553,26.5816,25.8866,26.0579,56175.0
2015-06-04 10:00:00,27.43,27.59,27.27,27.31,15436.0,26.1151,26.2674,25.9627,26.0008,15436.0
2015-06-04 10:30:00,27.29,27.33,27.15,27.19,33931.0,25.9818,26.0198,25.8485,25.8866,33931.0
2015-06-04 11:00:00,27.18,27.47,27.15,27.47,35279.0,25.877,26.1531,25.8485,26.1531,35279.0
2015-06-04 11:30:00,27.45,27.69,27.38,27.59,24801.0,26.1341,26.3626,26.0674,26.2674,24801.0
2015-06-04 12:00:00,27.57,27.64,27.52,27.6,10944.0,26.2483,26.315,26.2007,26.2769,10944.0
2015-06-04 12:30:00,27.55,27.56,27.36,27.38,64408.0,26.2293,26.2388,26.0484,26.0674,64408.0
2015-06-04 13:00:00,27.42,27.56,27.36,27.49,42642.0,26.1055,26.2388,26.0484,26.1722,42642.0
2015-06-04 13:30:00,27.48,27.59,27.48,27.57,17793.0,26.1627,26.2674,26.1627,26.2483,17793.0
2015-06-04 14:00:00,27.57,27.64,27.55,27.6,25879.0,26.2483,26.315,26.2293,26.2769,25879.0
2015-06-04 14:30:00,27.6,27.67,27.54,27.55,54479.0,26.2769,26.3435,26.2198,26.2293,54479.0
2015-06-04 15:00:00,27.54,27.59,27.5,27.53,52008.0,26.2198,26.2674,26.1817,26.2103,52008.0
2015-06-04 15:30:00,27.53,27.73,27.53,27.71,136318.0,26.2103,26.4007,26.2103,26.3816,136318.0
2015-06-05 09:30:00,27.42,28.42,27.42,28.41,193305.0,26.1055,27.0576,26.1055,27.0481,193305.0
2015-06-05 10:00:00,28.38,28.6,28.24,28.45,80627.0,27.0195,27.229,26.8862,27.0862,80627.0
2015-06-05 10:30:00,28.46,28.56,27.97,28.09,61229.0,27.0957,27.1909,26.6292,26.7434,61229.0
2015-06-05 11:00:00,28.11,28.23,27.94,27.99,40264.0,26.7625,26.8767,26.6006,26.6482,40264.0
2015-06-05 11:30:00,28.0,28.14,27.99,28.02,84481.0,26.6577,26.791,26.6482,26.6768,84481.0
2015-06-05 12:00:00,28.04,28.26,28.02,28.16,30840.0,26.6958,26.9053,26.6768,26.8101,30840.0
2015-06-05 12:30:00,28.17,28.24,28.08,28.2,38282.0,26.8196,26.8862,26.7339,26.8481,38282.0
2015-06-05 13:00:00,28.21,28.45,28.14,28.43,48212.0,26.8577,27.0862,26.791,27.0671,48212.0
2015-06-05 13:30:00,28.44,28.44,28.21,28.29,41940.0,27.0766,27.0766,26.8577,26.9338,41940.0
2015-06-05 14:00:00,28.29,28.56,28.27,28.54,47488.0,26.9338,27.1909,26.9148,27.1718,47488.0
2015-06-05 14:30:00,28.52,28.62,28.48,28.51,48758.0,27.1528,27.248,27.1147,27.1433,48758.0
2015-06-05 15:00:00,28.51,28.53,28.31,28.37,105098.0,27.1433,27.1623,26.9529,27.01,105098.0
2015-06-05 15:30:00,28.37,28.47,28.35,28.41,128221.0,27.01,27.1052,26.9909,27.0481,128221.0
2015-06-08 09:30:00,28.39,28.56,28.2,28.45,32913.0,27.029,27.1909,26.8481,27.0862,32913.0
2015-06-08 10:00:00,28.43,28.56,28.35,28.56,22773.0,27.0671,27.1909,26.9909,27.1909,22773.0
2015-06-08 10:30:00,28.58,28.58,28.28,28.3,15012.0,27.2099,27.2099,26.9243,26.9433,15012.0
2015-06-08 11:00:00,28.3,28.31,28.18,28.31,19827.0,26.9433,26.9529,26.8291,26.9529,19827.0
2015-06-08 11:30:00,28.3,28.35,28.03,28.05,35101.0,26.9433,26.9909,26.6863,26.7053,35101.0
2015-06-08 12:00:00,28.04,28.05,27.84,27.87,33603.0,26.6958,26.7053,26.5054,26.534,33603.0
2015-06-08 12:30:00,27.88,27.9,27.65,27.67,24602.0,26.5435,26.5625,26.3245,26.3435,24602.0
2015-06-08 13:00:00,27.67,27.68,27.51,27.53,26110.0,26.3435,26.3531,26.1912,26.2103,26110.0
2015-06-08 13:30:00,27.53,27.64,27.5,27.64,30281.0,26.2103,26.315,26.1817,26.315,30281.0
2015-06-08 14:00:00,27.62,27.63,27.52,27.63,33630.0,26.2959,26.3055,26.2007,26.3055,33630.0
2015-06-08 14:30:00,27.64,27.75,27.62,27.68,45950.0,26.315,26.4197,26.2959,26.3531,45950.0
2015-06-08 15:00:00,27.68,27.68,27.59,27.61,49393.0,26.3531,26.3531,26.2674,26.2864,49393.0
2015-06-08 15:30:00,27.61,27.88,27.61,27.86,130183.0,26.2864,26.5435,26.2864,26.5244,130183.0
2015-06-09 09:30:00,28.18,28.61,28.18,28.2,33069.0,26.8291,27.2385,26.8291,26.8481,33069.0
2015-06-09 10:00:00,28.18,28.37,28.11,28.19,17415.0,26.8291,27.01,26.7625,26.8386,17415.0
2015-06-09 10:30:00,28.22,28.49,28.22,28.49,17478.0,26.8672,27.1242,26.8672,27.1242,17478.0
2015-06-09 11:00:00,28.51,28.57,28.47,28.55,19342.0,27.1433,27.2004,27.1052,27.1814,19342.0
2015-06-09 11:30:00,28.56,28.64,28.32,28.38,78261.0,27.1909,27.267,26.9624,27.0195,78261.0
2015-06-09 12:00:00,28.38,28.38,28.13,28.22,37638.0,27.0195,27.0195,26.7815,26.8672,37638.0
2015-06-09 12:30:00,28.24,28.25,27.99,28.0,75622.0,26.8862,26.8957,26.6482,26.6577,75622.0
2015-06-09 13:00:00,28.0,28.03,27.95,27.99,69326.0,26.6577,26.6863,26.6101,26.6482,69326.0
2015-06-09 13:30:00,28.0,28.03,27.9,27.92,45688.0,26.6577,26.6863,26.5625,26.5816,45688.0
2015-06-09 14:00:00,27.92,28.02,27.88,27.94,63238.0,26.5816,26.6768,26.5435,26.6006,63238.0
2015-06-09 14:30:00,27.95,28.0,27.88,27.95,28820.0,26.6101,26.6577,26.5435,26.6101,28820.0
2015-06-09 15:00:00,27.94,27.95,27.84,27.88,28896.0,26.6006,26.6101,26.5054,26.5435,28896.0
2015-06-09 15:30:00,27.89,27.92,27.81,27.87,66909.0,26.553,26.5816,26.4768,26.534,66909.0
2015-06-10 09:30:00,28.29,28.48,27.88,28.04,48996.0,26.9338,27.1147,26.5435,26.6958,48996.0
2015-06-10 10:00:00,27.98,28.05,27.89,27.99,22382.0,26.6387,26.7053,26.553,26.6482,22382.0
2015-06-10 10:30:00,28.0,28.22,27.98,28.12,59439.0,26.6577,26.8672,26.6387,26.772,59439.0
2015-06-10 11:00:00,28.14,28.29,28.08,28.18,67222.0,26.791,26.9338,26.7339,26.8291,67222.0
2015-06-10 11:30:00,28.19,28.21,28.06,28.15,41277.0,26.8386,26.8577,26.7148,26.8005,41277.0
2015-06-10 12:00:00,28.17,28.33,28.13,28.28,30169.0,26.8196,26.9719,26.7815,26.9243,30169.0
2015-06-10 12:30:00,28.31,28.32,28.26,28.27,19914.0,26.9529,26.9624,26.9053,26.9148,19914.0
2015-06-10 13:00:00,28.26,28.29,28.2,28.29,12273.0,26.9053,26.9338,26.8481,26.9338,12273.0
2015-06-10 13:30:00,28.29,28.36,28.17,28.26,45389.0,26.9338,27.0005,26.8196,26.9053,45389.0
2015-06-10 14:00:00,28.27,28.3,28.19,28.21,47994.0,26.9148,26.9433,26.8386,26.8577,47994.0
2015-06-10 14:30:00,28.21,28.27,28.18,28.26,20032.0,26.8577,26.9148,26.8291,26.9053,20032.0
2015-06-10 15:00:00,28.26,28.27,28.21,28.24,44512.0,26.9053,26.9148,26.8577,26.8862,44512.0
2015-06-10 15:30:00,28.23,28.25,27.99,28.01,211112.0,26.8767,26.8957,26.6482,26.6672,211112.0
2015-06-11 09:30:00,28.18,28.26,27.87,27.99,31388.0,26.8291,26.9053,26.534,26.6482,31388.0
2015-06-11 10:00:00,28.01,28.11,27.93,28.05,58177.0,26.6672,26.7625,26.5911,26.7053,58177.0
2015-06-11 10:30:00,28.05,28.07,27.85,27.85,38971.0,26.7053,26.7244,26.5149,26.5149,38971.0
2015-06-11 11:00:00,27.85,27.98,27.78,27.82,27921.0,26.5149,26.6387,26.4483,26.4864,27921.0
2015-06-11 11:30:00,27.82,28.03,27.81,27.87,22078.0,26.4864,26.6863,26.4768,26.534,22078.0
2015-06-11 12:00:00,27.92,27.94,27.68,27.76,17956.0,26.5816,26.6006,26.3531,26.4292,17956.0
2015-06-11 12:30:00,27.76,27.88,27.76,27.88,16500.0,26.4292,26.5435,26.4292,26.5435,16500.0
2015-06-11 13:00:00,27.87,28.07,27.84,27.99,49151.0,26.534,26.7244,26.5054,26.6482,49151.0
2015-06-11 13:30:00,27.99,28.06,27.96,27.98,37208.0,26.6482,26.7148,26.6196,26.6387,37208.0
2015-06-11 14:00:00,28.01,28.1,27.98,28.02,30597.0,26.6672,26.7529,26.6387,26.6768,30597.0
2015-06-11 14:30:00,28.02,28.06,27.99,28.01,44052.0,26.6768,26.7148,26.6482,26.6672,44052.0
2015-06-11 15:00:00,28.01,28.16,27.99,28.0,76117.0,26.6672,26.8101,26.6482,26.6577,76117.0
2015-06-11 15:30:00,28.01,28.07,27.96,28.0,152256.0,26.6672,26.7244,26.6196,26.6577,152256.0
2015-06-12 09:30:00,27.87,27.9,27.46,27.51,43799.0,26.534,26.5625,26.1436,26.1912,43799.0
2015-06-12 10:00:00,27.52,27.69,27.41,27.55,56676.0,26.2007,26.3626,26.096,26.2293,56676.0
2015-06-12 10:30:00,27.53,27.57,27.48,27.48,54909.0,26.2103,26.2483,26.1627,26.1627,54909.0
2015-06-12 11:00:00,27.51,27.56,27.39,27.43,27466.0,26.1912,26.2388,26.077,26.1151,27466.0
2015-06-12 11:30:00,27.43,27.46,27.27,27.42,32393.0,26.1151,26.1436,25.9627,26.1055,32393.0
2015-06-12 12:00:00,27.43,27.49,27.4,27.4,14064.0,26.1151,26.1722,26.0865,26.0865,14064.0
2015-06-12 12:30:00,27.41,27.42,27.33,27.37,27947.0,26.096,26.1055,26.0198,26.0579,27947.0
2015-06-12 13:00:00,27.37,27.48,27.37,27.39,37963.0,26.0579,26.1627,26.0579,26.077,37963.0
2015-06-12 13:30:00,27.41,27.42,27.25,27.32,33457.0,26.096,26.1055,25.9437,26.0103,33457.0
2015-06-12 14:00:00,27.32,27.48,27.32,27.39,28559.0,26.0103,26.1627,26.0103,26.077,28559.0
2015-06-12 14:30:00,27.38,27.48,27.32,27.45,42156.0,26.0674,26.1627,26.0103,26.1341,42156.0
2015-06-12 15:00:00,27.43,27.46,27.37,27.37,32296.0,26.1151,26.1436,26.0579,26.0579,32296.0
2015-06-12 15:30:00,27.39,27.41,27.31,27.32,105164.0,26.077,26.096,26.0008,26.0103,105164.0
2015-06-15 09:30:00,26.96,27.53,26.93,27.33,51290.0,25.6676,26.2103,25.639,26.0198,51290.0
2015-06-15 10:00:00,27.34,27.44,27.25,27.43,16772.0,26.0294,26.1246,25.9437,26.1151,16772.0
2015-06-15 10:30:00,27.42,27.5,27.32,27.43,34401.0,26.1055,26.1817,26.0103,26.1151,34401.0
2015-06-15 11:00:00,27.45,27.6,27.39,27.46,67921.0,26.1341,26.2769,26.077,26.1436,67921.0
2015-06-15 11:30:00,27.46,27.56,27.44,27.5,44385.0,26.1436,26.2388,26.1246,26.1817,44385.0
2015-06-15 12:00:00,27.49,27.57,27.45,27.5,145982.0,26.1722,26.2483,26.1341,26.1817,145982.0
2015-06-15 12:30:00,27.5,27.61,27.49,27.5,50516.0,26.1817,26.2864,26.1722,26.1817,50516.0
2015-06-15 13:00:00,27.5,27.54,27.46,27.51,71348.0,26.1817,26.2198,26.1436,26.1912,71348.0
2015-06-15 13:30:00,27.52,27.58,27.46,27.55,57260.0,26.2007,26.2579,26.1436,26.2293,57260.0
2015-06-15 14:00:00,27.55,27.65,27.55,27.6,38538.0,26.2293,26.3245,26.2293,26.2769,38538.0
2015-06-15 14:30:00,27.61,27.65,27.47,27.49,45722.0,26.2864,26.3245,26.1531,26.1722,45722.0
2015-06-15 15:00:00,27.48,27.53,27.42,27.51,82126.0,26.1627,26.2103,26.1055,26.1912,82126.0
2015-06-15 15:30:00,27.51,27.76,27.42,27.69,157548.0,26.1912,26.4292,26.1055,26.3626,157548.0
2015-06-16 09:30:00,27.74,28.13,27.67,27.94,47253.0,26.4102,26.7815,26.3435,26.6006,47253.0
2015-06-16 10:00:00,27.9,28.01,27.78,27.98,32350.0,26.5625,26.6672,26.4483,26.6387,32350.0
2015-06-16 10:30:00,27.9,27.98,27.7,27.81,87579.0,26.5625,26.6387,26.3721,26.4768,87579.0
2015-06-16 11:00:00,27.79,27.87,27.69,27.74,17878.0,26.4578,26.534,26.3626,26.4102,17878.0
2015-06-16 11:30:00,27.74,27.9,27.73,27.86,30979.0,26.4102,26.5625,26.4007,26.5244,30979.0
2015-06-16 12:00:00,27.85,27.85,27.7,27.7,38476.0,26.5149,26.5149,26.3721,26.3721,38476.0
2015-06-16 12:30:00,27.7,27.9,27.63,27.85,69887.0,26.3721,26.5625,26.3055,26.5149,69887.0
2015-06-16 13:00:00,27.87,27.93,27.84,27.9,30744.0,26.534,26.5911,26.5054,26.5625,30744.0
2015-06-16 13:30:00,27.91,27.93,27.86,27.92,55889.0,26.572,26.5911,26.5244,26.5816,55889.0
2015-06-16 14:00:00,27.91,27.92,27.86,27.89,34842.0,26.572,26.5816,26.5244,26.553,34842.0
2015-06-16 14:30:00,27.87,27.91,27.85,27.88,149122.0,26.534,26.572,26.5149,26.5435,149122.0
2015-06-16 15:00:00,27.9,27.95,27.86,27.95,219068.0,26.5625,26.6101,26.5244,26.6101,219068.0
2015-06-16 15:30:00,27.94,28.14,27.94,28.1,166773.0,26.6006,26.791,26.6006,26.7529,166773.0
2015-06-17 09:30:00,28.32,28.35,27.46,27.49,98708.0,26.9624,26.9909,26.1436,26.1722,98708.0
2015-06-17 10:00:00,27.53,27.54,27.35,27.5,73956.0,26.2103,26.2198,26.0389,26.1817,73956.0
2015-06-17 10:30:00,27.49,27.5,27.17,27.35,54141.0,26.1722,26.1817,25.8675,26.0389,54141.0
2015-06-17 11:00:00,27.37,27.41,27.25,27.4,71154.0,26.0579,26.096,25.9437,26.0865,71154.0
2015-06-17 11:30:00,27.39,27.41,27.16,27.2,64683.0,26.077,26.096,25.858,25.8961,64683.0
2015-06-17 12:00:00,27.21,27.22,26.86,26.86,50523.0,25.9056,25.9151,25.5724,25.5724,50523.0
2015-06-17 12:30:00,26.86,26.87,26.71,26.79,45638.0,25.5724,25.5819,25.4296,25.5057,45638.0
2015-06-17 13:00:00,26.77,26.79,26.6,26.66,57426.0,25.4867,25.5057,25.3248,25.382,57426.0
2015-06-17 13:30:00,26.66,26.76,26.6,26.71,31571.0,25.382,25.4772,25.3248,25.4296,31571.0
2015-06-17 14:00:00,26.71,26.95,26.56,26.7,66558.0,25.4296,25.6581,25.2868,25.42,66558.0
2015-06-17 14:30:00,26.71,26.86,26.65,26.82,56331.0,25.4296,25.5724,25.3724,25.5343,56331.0
2015-06-17 15:00:00,26.83,26.84,26.66,26.84,58146.0,25.5438,25.5533,25.382,25.5533,58146.0
2015-06-17 15:30:00,26.83,26.9,26.7,26.73,187618.0,25.5438,25.6105,25.42,25.4486,187618.0
2015-06-18 09:30:00,26.87,26.92,26.39,26.47,40566.0,25.5819,25.6295,25.1249,25.2011,40566.0
2015-06-18 10:00:00,26.45,26.61,26.44,26.52,59474.0,25.182,25.3344,25.1725,25.2487,59474.0
2015-06-18 10:30:00,26.55,26.65,26.34,26.65,47609.0,25.2772,25.3724,25.0773,25.3724,47609.0
2015-06-18 11:00:00,26.66,26.87,26.65,26.77,31947.0,25.382,25.5819,25.3724,25.4867,31947.0
2015-06-18 11:30:00,26.78,26.85,26.58,26.63,38164.0,25.4962,25.5629,25.3058,25.3534,38164.0
2015-06-18 12:00:00,26.65,26.79,26.62,26.76,48917.0,25.3724,25.5057,25.3439,25.4772,48917.0
2015-06-18 12:30:00,26.77,26.99,26.74,26.89,33726.0,25.4867,25.6961,25.4581,25.6009,33726.0
2015-06-18 13:00:00,26.89,26.89,26.56,26.56,31820.0,25.6009,25.6009,25.2868,25.2868,31820.0
2015-06-18 13:30:00,26.54,26.77,26.54,26.63,31934.0,25.2677,25.4867,25.2677,25.3534,31934.0
2015-06-18 14:00:00,26.64,26.72,26.56,26.6,36589.0,25.3629,25.4391,25.2868,25.3248,36589.0
2015-06-18 14:30:00,26.6,26.7,26.54,26.55,42144.0,25.3248,25.42,25.2677,25.2772,42144.0
2015-06-18 15:00:00,26.54,26.57,26.34,26.43,54373.0,25.2677,25.2963,25.0773,25.163,54373.0
2015-06-18 15:30:00,26.43,26.46,26.26,26.34,129419.0,25.163,25.1916,25.0011,25.0773,129419.0
2015-06-19 09:30:00,26.31,26.45,26.0,26.35,151974.0,25.0487,25.182,24.7536,25.0868,151974.0
2015-06-19 10:00:00,26.37,26.43,26.26,26.32,30018.0,25.1059,25.163,25.0011,25.0583,30018.0
2015-06-19 10:30:00,26.31,26.34,26.19,26.27,18893.0,25.0487,25.0773,24.9345,25.0107,18893.0
2015-06-19 11:00:00,26.26,26.36,26.04,26.07,29268.0,25.0011,25.0963,24.7917,24.8202,29268.0
2015-06-19 11:30:00,26.08,26.08,25.75,25.85,42470.0,24.8298,24.8298,24.5156,24.6108,42470.0
2015-06-19 12:00:00,25.87,25.94,25.84,25.86,21899.0,24.6298,24.6965,24.6013,24.6203,21899.0
2015-06-19 12:30:00,25.87,25.89,25.83,25.88,17729.0,24.6298,24.6489,24.5918,24.6394,17729.0
2015-06-19 13:00:00,25.88,26.06,25.85,25.99,35887.0,24.6394,24.8107,24.6108,24.7441,35887.0
2015-06-19 13:30:00,25.98,26.04,25.9,25.99,55837.0,24.7346,24.7917,24.6584,24.7441,55837.0
2015-06-19 14:00:00,25.99,26.01,25.87,25.95,33959.0,24.7441,24.7631,24.6298,24.706,33959.0
2015-06-19 14:30:00,25.95,25.95,25.78,25.79,37232.0,24.706,24.706,24.5441,24.5537,37232.0
2015-06-19 15:00:00,25.79,25.81,25.67,25.68,53431.0,24.5537,24.5727,24.4394,24.4489,53431.0
2015-06-19 15:30:00,25.67,25.78,25.53,25.65,330319.0,24.4394,24.5441,24.3061,24.4204,330319.0
2015-06-22 09:30:00,25.77,25.94,25.4,25.91,62701.0,24.5346,24.6965,24.1824,24.6679,62701.0
2015-06-22 10:00:00,25.93,26.17,25.89,25.89,39280.0,24.687,24.9155,24.6489,24.6489,39280.0
2015-06-22 10:30:00,25.9,26.13,25.83,26.08,38728.0,24.6584,24.8774,24.5918,24.8298,38728.0
2015-06-22 11:00:00,26.06,26.34,26.04,26.25,31167.0,24.8107,25.0773,24.7917,24.9916,31167.0
2015-06-22 11:30:00,26.25,26.35,26.12,26.35,25875.0,24.9916,25.0868,24.8678,25.0868,25875.0
2015-06-22 12:00:00,26.35,26.48,26.33,26.4,29546.0,25.0868,25.2106,25.0678,25.1344,29546.0
2015-06-22 12:30:00,26.37,26.65,26.37,26.56,48622.0,25.1059,25.3724,25.1059,25.2868,48622.0
2015-06-22 13:00:00,26.6,26.6,26.32,26.33,53688.0,25.3248,25.3248,25.0583,25.0678,53688.0
2015-06-22 13:30:00,26.33,26.41,26.26,26.28,43452.0,25.0678,25.1439,25.0011,25.0202,43452.0
2015-06-22 14:00:00,26.28,26.49,26.23,26.48,35631.0,25.0202,25.2201,24.9726,25.2106,35631.0
2015-06-22 14:30:00,26.49,26.58,26.35,26.46,26919.0,25.2201,25.3058,25.0868,25.1916,26919.0
2015-06-22 15:00:00,26.47,26.5,26.37,26.37,30664.0,25.2011,25.2296,25.1059,25.1059,30664.0
2015-06-22 15:30:00,26.38,26.4,26.24,26.25,77737.0,25.1154,25.1344,24.9821,24.9916,77737.0
2015-06-23 09:30:00,26.24,26.46,25.97,26.19,57159.0,24.9821,25.1916,24.725,24.9345,57159.0
2015-06-23 10:00:00,26.19,26.42,26.14,26.37,45371.0,24.9345,25.1535,24.8869,25.1059,45371.0
2015-06-23 10:30:00,26.39,26.5,26.07,26.08,36269.0,25.1249,25.2296,24.8202,24.8298,36269.0
2015-06-23 11:00:00,26.07,26.12,26.0,26.03,36871.0,24.8202,24.8678,24.7536,24.7822,36871.0
2015-06-23 11:30:00,26.03,26.08,25.98,26.05,55895.0,24.7822,24.8298,24.7346,24.8012,55895.0
2015-06-23 12:00:00,26.04,26.26,26.04,26.24,32014.0,24.7917,25.0011,24.7917,24.9821,32014.0
2015-06-23 12:30:00,26.23,26.35,26.17,26.35,35749.0,24.9726,25.0868,24.9155,25.0868,35749.0
2015-06-23 13:00:00,26.34,26.5,26.31,26.42,62302.0,25.0773,25.2296,25.0487,25.1535,62302.0
2015-06-23 13:30:00,26.4,26.57,26.39,26.53,32377.0,25.1344,25.2963,25.1249,25.2582,32377.0
2015-06-23 14:00:00,26.53,26.54,26.41,26.5,43361.0,25.2582,25.2677,25.1439,25.2296,43361.0
2015-06-23 14:30:00,26.5,26.55,26.41,26.5,37236.0,25.2296,25.2772,25.1439,25.2296,37236.0
2015-06-23 15:00:00,26.5,26.5,26.43,26.43,43279.0,25.2296,25.2296,25.163,25.163,43279.0
2015-06-23 15:30:00,26.43,26.46,26.36,26.43,115499.0,25.163,25.1916,25.0963,25.163,115499.0
2015-06-24 09:30:00,26.19,26.62,25.95,26.45,35572.0,24.9345,25.3439,24.706,25.182,35572.0
2015-06-24 10:00:00,26.46,26.47,26.34,26.45,30071.0,25.1916,25.2011,25.0773,25.182,30071.0
2015-06-24 10:30:00,26.47,26.47,26.11,26.16,89970.0,25.2011,25.2011,24.8583,24.9059,89970.0
2015-06-24 11:00:00,26.17,26.22,26.04,26.07,22400.0,24.9155,24.9631,24.7917,24.8202,22400.0
2015-06-24 11:30:00,26.08,26.11,25.94,25.94,34323.0,24.8298,24.8583,24.6965,24.6965,34323.0
2015-06-24 12:00:00,25.94,25.99,25.9,25.95,27678.0,24.6965,24.7441,24.6584,24.706,27678.0
2015-06-24 12:30:00,25.95,26.0,25.93,25.97,16931.0,24.706,24.7536,24.687,24.725,16931.0
2015-06-24 13:00:00,25.96,26.13,25.95,26.07,37602.0,24.7155,24.8774,24.706,24.8202,37602.0
2015-06-24 13:30:00,26.07,26.08,25.94,25.98,54177.0,24.8202,24.8298,24.6965,24.7346,54177.0
2015-06-24 14:00:00,25.97,26.07,25.93,25.97,61153.0,24.725,24.8202,24.687,24.725,61153.0
2015-06-24 14:30:00,25.97,26.05,25.97,26.05,43737.0,24.725,24.8012,24.725,24.8012,43737.0
2015-06-24 15:00:00,26.04,26.06,26.0,26.03,56365.0,24.7917,24.8107,24.7536,24.7822,56365.0
2015-06-24 15:30:00,26.03,26.05,25.96,26.01,79251.0,24.7822,24.8012,24.7155,24.7631,79251.0
2015-06-25 09:30:00,26.19,26.43,25.95,26.01,33453.0,24.9345,25.163,24.706,24.7631,33453.0
2015-06-25 10:00:00,26.01,26.07,25.86,26.04,42423.0,24.7631,24.8202,24.6203,24.7917,42423.0
2015-06-25 10:30:00,26.03,26.18,25.97,26.08,140424.0,24.7822,24.925,24.725,24.8298,140424.0
2015-06-25 11:00:00,26.08,26.13,25.98,26.0,58586.0,24.8298,24.8774,24.7346,24.7536,58586.0
2015-06-25 11:30:00,26.01,26.02,25.94,26.0,61549.0,24.7631,24.7726,24.6965,24.7536,61549.0
2015-06-25 12:00:00,26.0,26.24,25.97,26.23,33239.0,24.7536,24.9821,24.725,24.9726,33239.0
2015-06-25 12:30:00,26.23,26.28,26.07,26.08,24490.0,24.9726,25.0202,24.8202,24.8298,24490.0
2015-06-25 13:00:00,26.11,26.23,26.1,26.22,20208.0,24.8583,24.9726,24.8488,24.9631,20208.0
2015-06-25 13:30:00,26.23,26.28,26.18,26.23,25944.0,24.9726,25.0202,24.925,24.9726,25944.0
2015-06-25 14:00:00,26.25,26.28,26.16,26.16,21452.0,24.9916,25.0202,24.9059,24.9059,21452.0
2015-06-25 14:30:00,26.15,26.17,25.91,25.94,35393.0,24.8964,24.9155,24.6679,24.6965,35393.0
2015-06-25 15:00:00,25.93,26.05,25.92,25.98,33255.0,24.687,24.8012,24.6774,24.7346,33255.0
2015-06-25 15:30:00,25.99,26.0,25.82,25.98,134718.0,24.7441,24.7536,24.5822,24.7346,134718.0
2015-06-26 09:30:00,25.91,25.91,25.51,25.56,28455.0,24.6679,24.6679,24.2871,24.3347,28455.0
2015-06-26 10:00:00,25.59,25.65,25.32,25.38,37850.0,24.3633,24.4204,24.1062,24.1633,37850.0
2015-06-26 10:30:00,25.41,25.43,25.14,25.14,34478.0,24.1919,24.2109,23.9348,23.9348,34478.0
2015-06-26 11:00:00,25.15,25.51,25.13,25.46,46335.0,23.9443,24.2871,23.9253,24.2395,46335.0
2015-06-26 11:30:00,25.48,25.6,25.33,25.34,64147.0,24.2585,24.3728,24.1157,24.1252,64147.0
2015-06-26 12:00:00,25.31,25.5,25.31,25.45,46442.0,24.0967,24.2776,24.0967,24.23,46442.0
2015-06-26 12:30:00,25.45,25.5,25.1,25.17,31524.0,24.23,24.2776,23.8967,23.9634,31524.0
2015-06-26 13:00:00,25.19,25.47,25.18,25.34,59057.0,23.9824,24.249,23.9729,24.1252,59057.0
2015-06-26 13:30:00,25.34,25.48,25.34,25.38,35304.0,24.1252,24.2585,24.1252,24.1633,35304.0
2015-06-26 14:00:00,25.4,25.44,25.26,25.34,47520.0,24.1824,24.2204,24.0491,24.1252,47520.0
2015-06-26 14:30:00,25.34,25.42,25.32,25.36,41081.0,24.1252,24.2014,24.1062,24.1443,41081.0
2015-06-26 15:00:00,25.39,25.45,25.23,25.25,74507.0,24.1728,24.23,24.0205,24.0396,74507.0
2015-06-26 15:30:00,25.26,25.42,25.26,25.37,233289.0,24.0491,24.2014,24.0491,24.1538,233289.0
2015-06-29 09:30:00,25.03,25.53,25.03,25.25,43438.0,23.8301,24.3061,23.8301,24.0396,43438.0
2015-06-29 10:00:00,25.25,25.32,25.05,25.18,58660.0,24.0396,24.1062,23.8491,23.9729,58660.0
2015-06-29 10:30:00,25.2,25.24,25.11,25.13,64099.0,23.992,24.03,23.9063,23.9253,64099.0
2015-06-29 11:00:00,25.15,25.18,24.96,25.09,75061.0,23.9443,23.9729,23.7635,23.8872,75061.0
2015-06-29 11:30:00,25.1,25.21,25.07,25.18,44303.0,23.8967,24.0015,23.8682,23.9729,44303.0
2015-06-29 12:00:00,25.19,25.23,25.14,25.17,21977.0,23.9824,24.0205,23.9348,23.9634,21977.0
2015-06-29 12:30:00,25.17,25.21,25.12,25.14,30360.0,23.9634,24.0015,23.9158,23.9348,30360.0
2015-06-29 13:00:00,25.13,25.13,24.97,24.99,25311.0,23.9253,23.9253,23.773,23.792,25311.0
2015-06-29 13:30:00,24.99,25.03,24.97,25.01,24376.0,23.792,23.8301,23.773,23.8111,24376.0
2015-06-29 14:00:00,25.01,25.01,24.94,25.0,30272.0,23.8111,23.8111,23.7444,23.8015,30272.0
2015-06-29 14:30:00,25.01,25.02,24.97,24.97,57896.0,23.8111,23.8206,23.773,23.773,57896.0
2015-06-29 15:00:00,24.96,24.98,24.82,24.82,53784.0,23.7635,23.7825,23.6302,23.6302,53784.0
2015-06-29 15:30:00,24.82,24.82,24.55,24.59,203126.0,23.6302,23.6302,23.3731,23.4112,203126.0
2015-06-30 09:30:00,24.93,25.06,24.4,24.62,52285.0,23.7349,23.8587,23.2303,23.4398,52285.0
2015-06-30 10:00:00,24.59,24.69,24.45,24.62,106282.0,23.4112,23.5064,23.2779,23.4398,106282.0
2015-06-30 10:30:00,24.64,24.67,24.44,24.44,60680.0,23.4588,23.4874,23.2684,23.2684,60680.0
2015-06-30 11:00:00,24.47,24.64,24.44,24.55,33006.0,23.2969,23.4588,23.2684,23.3731,33006.0
2015-06-30 11:30:00,24.52,24.55,24.43,24.51,30031.0,23.3446,23.3731,23.2589,23.335,30031.0
2015-06-30 12:00:00,24.52,24.58,24.37,24.37,34798.0,23.3446,23.4017,23.2017,23.2017,34798.0
2015-06-30 12:30:00,24.37,24.6,24.37,24.55,27279.0,23.2017,23.4207,23.2017,23.3731,27279.0
2015-06-30 13:00:00,24.57,24.57,24.42,24.42,41441.0,23.3922,23.3922,23.2493,23.2493,41441.0
2015-06-30 13:30:00,24.42,24.56,24.41,24.5,28132.0,23.2493,23.3826,23.2398,23.3255,28132.0
2015-06-30 14:00:00,24.5,24.63,24.45,24.55,35185.0,23.3255,23.4493,23.2779,23.3731,35185.0
2015-06-30 14:30:00,24.56,24.79,24.51,24.77,83615.0,23.3826,23.6016,23.335,23.5826,83615.0
2015-06-30 15:00:00,24.77,25.08,24.75,24.97,171975.0,23.5826,23.8777,23.5635,23.773,171975.0
2015-06-30 15:30:00,24.95,25.12,24.86,25.03,276679.0,23.7539,23.9158,23.6683,23.8301,276679.0
2015-07-01 09:30:00,24.87,24.88,24.44,24.73,40860.0,23.6778,23.6873,23.2684,23.5445,40860.0
2015-07-01 10:00:00,24.72,24.8,24.63,24.74,38433.0,23.535,23.6111,23.4493,23.554,38433.0
2015-07-01 10:30:00,24.72,24.73,24.54,24.6,74861.0,23.535,23.5445,23.3636,23.4207,74861.0
2015-07-01 11:00:00,24.59,24.59,24.43,24.49,48987.0,23.4112,23.4112,23.2589,23.316,48987.0
2015-07-01 11:30:00,24.49,24.5,24.07,24.07,49147.0,23.316,23.3255,22.9161,22.9161,49147.0
2015-07-01 12:00:00,24.05,24.09,23.95,24.01,67474.0,22.8971,22.9352,22.8019,22.859,67474.0
2015-07-01 12:30:00,24.01,24.04,23.93,24.0,70944.0,22.859,22.8876,22.7828,22.8495,70944.0
2015-07-01 13:00:00,23.99,24.01,23.82,23.82,57490.0,22.84,22.859,22.6781,22.6781,57490.0
2015-07-01 13:30:00,23.82,23.83,23.72,23.74,50986.0,22.6781,22.6876,22.5829,22.6019,50986.0
2015-07-01 14:00:00,23.75,23.76,23.54,23.61,50563.0,22.6115,22.621,22.4115,22.4782,50563.0
2015-07-01 14:30:00,23.61,23.69,23.55,23.56,62138.0,22.4782,22.5543,22.4211,22.4306,62138.0
2015-07-01 15:00:00,23.54,23.6,23.37,23.38,97478.0,22.4115,22.4687,22.2497,22.2592,97478.0
2015-07-01 15:30:00,23.38,23.44,23.29,23.42,214954.0,22.2592,22.3163,22.1735,22.2973,214954.0
2015-07-02 09:30:00,23.57,23.8,23.39,23.64,56395.0,22.4401,22.6591,22.2687,22.5067,56395.0
2015-07-02 10:00:00,23.66,23.7,23.42,23.43,64556.0,22.5258,22.5639,22.2973,22.3068,64556.0
2015-07-02 10:30:00,23.44,23.48,23.28,23.37,53093.0,22.3163,22.3544,22.164,22.2497,53093.0
2015-07-02 11:00:00,23.36,23.43,23.25,23.41,70626.0,22.2402,22.3068,22.1354,22.2878,70626.0
2015-07-02 11:30:00,23.39,23.39,23.18,23.2,39278.0,22.2687,22.2687,22.0688,22.0878,39278.0
2015-07-02 12:00:00,23.2,23.35,23.19,23.34,63618.0,22.0878,22.2306,22.0783,22.2211,63618.0
2015-07-02 12:30:00,23.34,23.42,23.33,23.37,27402.0,22.2211,22.2973,22.2116,22.2497,27402.0
2015-07-02 13:00:00,23.37,23.38,23.28,23.34,25855.0,22.2497,22.2592,22.164,22.2211,25855.0
2015-07-02 13:30:00,23.35,23.36,23.27,23.29,35101.0,22.2306,22.2402,22.1545,22.1735,35101.0
2015-07-02 14:00:00,23.3,23.33,23.2,23.2,67243.0,22.183,22.2116,22.0878,22.0878,67243.0
2015-07-02 14:30:00,23.21,23.24,23.1,23.21,60721.0,22.0974,22.1259,21.9926,22.0974,60721.0
2015-07-02 15:00:00,23.2,23.26,23.17,23.21,50706.0,22.0878,22.145,22.0593,22.0974,50706.0
2015-07-02 15:30:00,23.21,23.22,23.14,23.17,88174.0,22.0974,22.1069,22.0307,22.0593,88174.0
2015-07-06 09:30:00,22.73,22.88,22.26,22.73,101529.0,21.6404,21.7832,21.1929,21.6404,101529.0
2015-07-06 10:00:00,22.74,22.86,22.6,22.65,26422.0,21.6499,21.7641,21.5166,21.5642,26422.0
2015-07-06 10:30:00,22.65,22.8,22.51,22.53,134859.0,21.5642,21.707,21.4309,21.4499,134859.0
2015-07-06 11:00:00,22.53,22.59,22.43,22.59,50055.0,21.4499,21.5071,21.3547,21.5071,50055.0
2015-07-06 11:30:00,22.59,22.59,22.37,22.41,42924.0,21.5071,21.5071,21.2976,21.3357,42924.0
2015-07-06 12:00:00,22.42,22.62,22.41,22.5,47336.0,21.3452,21.5356,21.3357,21.4214,47336.0
2015-07-06 12:30:00,22.49,22.51,22.39,22.41,66028.0,21.4119,21.4309,21.3167,21.3357,66028.0
2015-07-06 13:00:00,22.42,22.49,22.27,22.3,63143.0,21.3452,21.4119,21.2024,21.231,63143.0
2015-07-06 13:30:00,22.3,22.32,22.2,22.22,65226.0,21.231,21.25,21.1358,21.1548,65226.0
2015-07-06 14:00:00,22.23,22.29,22.16,22.16,49173.0,21.1643,21.2215,21.0977,21.0977,49173.0
2015-07-06 14:30:00,22.16,22.35,22.16,22.26,96584.0,21.0977,21.2786,21.0977,21.1929,96584.0
2015-07-06 15:00:00,22.26,22.31,22.15,22.21,60842.0,21.1929,21.2405,21.0882,21.1453,60842.0
2015-07-06 15:30:00,22.2,22.23,22.13,22.23,238364.0,21.1358,21.1643,21.0691,21.1643,238364.0
2015-07-07 09:30:00,22.43,22.47,21.58,21.59,59325.0,21.3547,21.3928,20.5455,20.555,59325.0
2015-07-07 10:00:00,21.58,21.6,21.35,21.4,127732.0,20.5455,20.5645,20.3265,20.3741,127732.0
2015-07-07 10:30:00,21.38,21.44,21.22,21.36,161829.0,20.3551,20.4122,20.2027,20.336,161829.0
2015-07-07 11:00:00,21.36,21.64,21.3,21.38,163646.0,20.336,20.6026,20.2789,20.3551,163646.0
2015-07-07 11:30:00,21.37,22.0,21.25,21.98,99035.0,20.3456,20.9454,20.2313,20.9263,99035.0
2015-07-07 12:00:00,21.96,22.13,21.87,22.13,69431.0,20.9073,21.0691,20.8216,21.0691,69431.0
2015-07-07 12:30:00,22.16,22.54,22.16,22.54,107163.0,21.0977,21.4595,21.0977,21.4595,107163.0
2015-07-07 13:00:00,22.56,22.57,22.28,22.29,69577.0,21.4785,21.488,21.2119,21.2215,69577.0
2015-07-07 13:30:00,22.3,22.41,22.25,22.35,73982.0,21.231,21.3357,21.1834,21.2786,73982.0
2015-07-07 14:00:00,22.36,22.62,22.31,22.6,120423.0,21.2881,21.5356,21.2405,21.5166,120423.0
2015-07-07 14:30:00,22.63,22.97,22.57,22.97,61711.0,21.5452,21.8689,21.488,21.8689,61711.0
2015-07-07 15:00:00,22.97,23.06,22.79,23.06,114587.0,21.8689,21.9545,21.6975,21.9545,114587.0
2015-07-07 15:30:00,23.06,23.1,22.97,23.05,230913.0,21.9545,21.9926,21.8689,21.945,230913.0
2015-07-08 09:30:00,22.75,23.33,22.53,22.85,75299.0,21.6594,22.2116,21.4499,21.7546,75299.0
2015-07-08 10:00:00,22.86,23.08,22.71,23.04,125198.0,21.7641,21.9736,21.6213,21.9355,125198.0
2015-07-08 10:30:00,23.01,23.37,22.77,23.12,108237.0,21.9069,22.2497,21.6784,22.0117,108237.0
2015-07-08 11:00:00,23.14,23.19,22.64,22.8,70395.0,22.0307,22.0783,21.5547,21.707,70395.0
2015-07-08 11:30:00,22.81,22.89,22.68,22.71,49055.0,21.7165,21.7927,21.5928,21.6213,49055.0
2015-07-08 12:00:00,22.71,22.78,22.63,22.69,34249.0,21.6213,21.688,21.5452,21.6023,34249.0
2015-07-08 12:30:00,22.68,22.76,22.5,22.74,55447.0,21.5928,21.6689,21.4214,21.6499,55447.0
2015-07-08 13:00:00,22.74,22.77,22.6,22.66,50616.0,21.6499,21.6784,21.5166,21.5737,50616.0
2015-07-08 13:30:00,22.66,22.68,22.6,22.65,27554.0,21.5737,21.5928,21.5166,21.5642,27554.0
2015-07-08 14:00:00,22.64,22.76,22.57,22.63,48642.0,21.5547,21.6689,21.488,21.5452,48642.0
2015-07-08 14:30:00,22.63,22.66,22.5,22.63,58464.0,21.5452,21.5737,21.4214,21.5452,58464.0
2015-07-08 15:00:00,22.62,22.85,22.61,22.62,62156.0,21.5356,21.7546,21.5261,21.5356,62156.0
2015-07-08 15:30:00,22.63,22.74,22.59,22.6,129199.0,21.5452,21.6499,21.5071,21.5166,129199.0
2015-07-09 09:30:00,23.09,23.81,23.09,23.72,128479.0,21.9831,22.6686,21.9831,22.5829,128479.0
2015-07-09 10:00:00,23.72,23.93,23.61,23.62,53818.0,22.5829,22.7828,22.4782,22.4877,53818.0
2015-07-09 10:30:00,23.55,23.76,23.5,23.72,68354.0,22.4211,22.621,22.3734,22.5829,68354.0
2015-07-09 11:00:00,23.71,23.73,23.42,23.47,79678.0,22.5734,22.5924,22.2973,22.3449,79678.0
2015-07-09 11:30:00,23.46,23.78,23.36,23.69,60623.0,22.3354,22.64,22.2402,22.5543,60623.0
2015-07-09 12:00:00,23.67,23.8,23.63,23.75,26454.0,22.5353,22.6591,22.4972,22.6115,26454.0
2015-07-09 12:30:00,23.75,23.78,23.64,23.73,40240.0,22.6115,22.64,22.5067,22.5924,40240.0
2015-07-09 13:00:00,23.72,23.72,23.52,23.52,41828.0,22.5829,22.5829,22.3925,22.3925,41828.0
2015-07-09 13:30:00,23.51,23.62,23.45,23.55,51806.0,22.383,22.4877,22.3258,22.4211,51806.0
2015-07-09 14:00:00,23.54,23.61,23.45,23.49,27339.0,22.4115,22.4782,22.3258,22.3639,27339.0
2015-07-09 14:30:00,23.49,23.63,23.47,23.55,34454.0,22.3639,22.4972,22.3449,22.4211,34454.0
2015-07-09 15:00:00,23.56,23.73,23.55,23.62,76099.0,22.4306,22.5924,22.4211,22.4877,76099.0
2015-07-09 15:30:00,23.61,23.61,23.43,23.43,136776.0,22.4782,22.4782,22.3068,22.3068,136776.0
2015-07-10 09:30:00,23.47,24.05,23.35,24.03,198087.0,22.3449,22.8971,22.2306,22.878,198087.0
2015-07-10 10:00:00,24.05,24.33,23.98,24.09,194459.0,22.8971,23.1637,22.8304,22.9352,194459.0
2015-07-10 10:30:00,24.1,24.26,23.99,24.14,122466.0,22.9447,23.097,22.84,22.9828,122466.0
2015-07-10 11:00:00,24.14,24.29,24.07,24.12,82564.0,22.9828,23.1256,22.9161,22.9637,82564.0
2015-07-10 11:30:00,24.12,24.36,24.09,24.3,98262.0,22.9637,23.1922,22.9352,23.1351,98262.0
2015-07-10 12:00:00,24.29,24.48,24.29,24.33,50284.0,23.1256,23.3065,23.1256,23.1637,50284.0
2015-07-10 12:30:00,24.33,24.37,24.23,24.26,48060.0,23.1637,23.2017,23.0685,23.097,48060.0
2015-07-10 13:00:00,24.26,24.6,24.13,24.6,84611.0,23.097,23.4207,22.9732,23.4207,84611.0
2015-07-10 13:30:00,24.54,24.55,24.21,24.28,92284.0,23.3636,23.3731,23.0494,23.1161,92284.0
2015-07-10 14:00:00,24.28,24.29,23.96,23.99,60735.0,23.1161,23.1256,22.8114,22.84,60735.0
2015-07-10 14:30:00,24.0,24.02,23.94,24.01,48986.0,22.8495,22.8685,22.7924,22.859,48986.0
2015-07-10 15:00:00,24.01,24.1,23.96,23.96,64786.0,22.859,22.9447,22.8114,22.8114,64786.0
2015-07-10 15:30:00,23.97,24.02,23.87,23.91,137057.0,22.8209,22.8685,22.7257,22.7638,137057.0
2015-07-13 09:30:00,23.92,24.15,23.3,23.36,54995.0,22.7733,22.9923,22.183,22.2402,54995.0
2015-07-13 10:00:00,23.4,23.4,23.0,23.27,71257.0,22.2782,22.2782,21.8974,22.1545,71257.0
2015-07-13 10:30:00,23.28,23.55,23.23,23.32,107550.0,22.164,22.4211,22.1164,22.2021,107550.0
2015-07-13 11:00:00,23.31,23.82,23.28,23.79,53507.0,22.1926,22.6781,22.164,22.6495,53507.0
2015-07-13 11:30:00,23.79,23.86,23.71,23.76,66707.0,22.6495,22.7162,22.5734,22.621,66707.0
2015-07-13 12:00:00,23.76,23.95,23.74,23.86,74153.0,22.621,22.8019,22.6019,22.7162,74153.0
2015-07-13 12:30:00,23.85,24.01,23.83,23.98,61536.0,22.7067,22.859,22.6876,22.8304,61536.0
2015-07-13 13:00:00,23.96,23.97,23.86,23.91,45927.0,22.8114,22.8209,22.7162,22.7638,45927.0
2015-07-13 13:30:00,23.91,24.04,23.86,23.86,45488.0,22.7638,22.8876,22.7162,22.7162,45488.0
2015-07-13 14:00:00,23.86,23.95,23.84,23.86,55602.0,22.7162,22.8019,22.6971,22.7162,55602.0
2015-07-13 14:30:00,23.85,23.89,23.76,23.88,36857.0,22.7067,22.7448,22.621,22.7352,36857.0
2015-07-13 15:00:00,23.88,23.9,23.72,23.74,73351.0,22.7352,22.7543,22.5829,22.6019,73351.0
2015-07-13 15:30:00,23.75,24.02,23.75,23.93,220327.0,22.6115,22.8685,22.6115,22.7828,220327.0
2015-07-14 09:30:00,24.11,24.93,23.72,24.9,52726.0,22.9542,23.7349,22.5829,23.7063,52726.0
2015-07-14 10:00:00,24.88,25.4,24.75,25.19,115694.0,23.6873,24.1824,23.5635,23.9824,115694.0
2015-07-14 10:30:00,25.17,25.61,25.1,25.48,92107.0,23.9634,24.3823,23.8967,24.2585,92107.0
2015-07-14 11:00:00,25.47,25.57,25.27,25.33,84101.0,24.249,24.3442,24.0586,24.1157,84101.0
2015-07-14 11:30:00,25.33,25.6,25.31,25.58,90437.0,24.1157,24.3728,24.0967,24.3537,90437.0
2015-07-14 12:00:00,25.59,25.73,25.45,25.7,107210.0,24.3633,24.4965,24.23,24.468,107210.0
2015-07-14 12:30:00,25.68,25.84,25.68,25.78,93854.0,24.4489,24.6013,24.4489,24.5441,93854.0
2015-07-14 13:00:00,25.77,25.9,25.76,25.88,76350.0,24.5346,24.6584,24.5251,24.6394,76350.0
2015-07-14 13:30:00,25.88,26.01,25.8,25.97,102047.0,24.6394,24.7631,24.5632,24.725,102047.0
2015-07-14 14:00:00,25.97,26.02,25.79,26.01,83131.0,24.725,24.7726,24.5537,24.7631,83131.0
2015-07-14 14:30:00,26.0,26.06,25.91,26.03,68553.0,24.7536,24.8107,24.6679,24.7822,68553.0
2015-07-14 15:00:00,26.03,26.07,25.63,25.73,126684.0,24.7822,24.8202,24.4013,24.4965,126684.0
2015-07-14 15:30:00,25.73,25.91,25.73,25.88,254090.0,24.4965,24.6679,24.4965,24.6394,254090.0
2015-07-15 09:30:00,24.74,25.18,24.54,25.0,151964.0,23.554,23.9729,23.3636,23.8015,151964.0
2015-07-15 10:00:00,25.01,25.05,24.81,25.0,75506.0,23.8111,23.8491,23.6206,23.8015,75506.0
2015-07-15 10:30:00,24.97,25.29,24.95,24.97,98504.0,23.773,24.0776,23.7539,23.773,98504.0
2015-07-15 11:00:00,24.98,25.05,24.71,24.74,51471.0,23.7825,23.8491,23.5254,23.554,51471.0
2015-07-15 11:30:00,24.74,24.81,24.56,24.62,82792.0,23.554,23.6206,23.3826,23.4398,82792.0
2015-07-15 12:00:00,24.64,24.66,24.49,24.59,66061.0,23.4588,23.4778,23.316,23.4112,66061.0
2015-07-15 12:30:00,24.59,24.64,24.17,24.2,52823.0,23.4112,23.4588,23.0113,23.0399,52823.0
2015-07-15 13:00:00,24.19,24.26,24.12,24.14,55273.0,23.0304,23.097,22.9637,22.9828,55273.0
2015-07-15 13:30:00,24.13,24.19,23.8,23.88,66680.0,22.9732,23.0304,22.6591,22.7352,66680.0
2015-07-15 14:00:00,23.88,23.96,23.75,23.91,92497.0,22.7352,22.8114,22.6115,22.7638,92497.0
2015-07-15 14:30:00,23.9,23.92,23.65,23.65,79698.0,22.7543,22.7733,22.5163,22.5163,79698.0
2015-07-15 15:00:00,23.64,23.78,23.56,23.72,98322.0,22.5067,22.64,22.4306,22.5829,98322.0
2015-07-15 15:30:00,23.72,24.03,23.72,23.97,313055.0,22.5829,22.878,22.5829,22.8209,313055.0
2015-07-16 09:30:00,24.2,24.2,23.65,23.96,73319.0,23.0399,23.0399,22.5163,22.8114,73319.0
2015-07-16 10:00:00,23.99,24.09,23.68,24.02,55767.0,22.84,22.9352,22.5448,22.8685,55767.0
2015-07-16 10:30:00,24.0,24.0,23.57,23.89,59734.0,22.8495,22.8495,22.4401,22.7448,59734.0
2015-07-16 11:00:00,23.9,23.97,23.72,23.72,63245.0,22.7543,22.8209,22.5829,22.5829,63245.0
2015-07-16 11:30:00,23.72,23.93,23.66,23.9,64381.0,22.5829,22.7828,22.5258,22.7543,64381.0
2015-07-16 12:00:00,23.9,24.0,23.82,23.9,93491.0,22.7543,22.8495,22.6781,22.7543,93491.0
2015-07-16 12:30:00,23.89,23.96,23.83,23.86,63942.0,22.7448,22.8114,22.6876,22.7162,63942.0
2015-07-16 13:00:00,23.86,23.88,23.52,23.67,53730.0,22.7162,22.7352,22.3925,22.5353,53730.0
2015-07-16 13:30:00,23.64,23.64,23.4,23.42,48775.0,22.5067,22.5067,22.2782,22.2973,48775.0
2015-07-16 14:00:00,23.42,23.45,23.24,23.28,50986.0,22.2973,22.3258,22.1259,22.164,50986.0
2015-07-16 14:30:00,23.27,23.46,23.21,23.4,62573.0,22.1545,22.3354,22.0974,22.2782,62573.0
2015-07-16 15:00:00,23.4,23.48,23.38,23.4,86339.0,22.2782,22.3544,22.2592,22.2782,86339.0
2015-07-16 15:30:00,23.4,23.5,23.39,23.48,205454.0,22.2782,22.3734,22.2687,22.3544,205454.0
2015-07-17 09:30:00,23.43,23.43,22.32,22.64,198723.0,22.3068,22.3068,21.25,21.5547,198723.0
2015-07-17 10:00:00,22.68,22.71,22.24,22.53,309907.0,21.5928,21.6213,21.1739,21.4499,309907.0
2015-07-17 10:30:00,22.52,22.66,22.39,22.45,121791.0,21.4404,21.5737,21.3167,21.3738,121791.0
2015-07-17 11:00:00,22.45,22.74,22.39,22.69,45577.0,21.3738,21.6499,21.3167,21.6023,45577.0
2015-07-17 11:30:00,22.69,22.81,22.59,22.71,65971.0,21.6023,21.7165,21.5071,21.6213,65971.0
2015-07-17 12:00:00,22.69,23.08,22.63,22.66,114073.0,21.6023,21.9736,21.5452,21.5737,114073.0
2015-07-17 12:30:00,22.65,22.88,22.64,22.84,20951.0,21.5642,21.7832,21.5547,21.7451,20951.0
2015-07-17 13:00:00,22.85,22.85,22.69,22.7,27874.0,21.7546,21.7546,21.6023,21.6118,27874.0
2015-07-17 13:30:00,22.7,22.7,22.44,22.46,60389.0,21.6118,21.6118,21.3643,21.3833,60389.0
2015-07-17 14:00:00,22.45,22.55,22.4,22.42,58067.0,21.3738,21.469,21.3262,21.3452,58067.0
2015-07-17 14:30:00,22.4,22.43,22.33,22.36,99223.0,21.3262,21.3547,21.2595,21.2881,99223.0
2015-07-17 15:00:00,22.35,22.35,22.17,22.27,110125.0,21.2786,21.2786,21.1072,21.2024,110125.0
2015-07-17 15:30:00,22.26,22.28,22.1,22.21,209945.0,21.1929,21.2119,21.0406,21.1453,209945.0
2015-07-20 09:30:00,22.25,22.58,21.28,21.36,126508.0,21.1834,21.4976,20.2599,20.336,126508.0
2015-07-20 10:00:00,21.32,21.41,21.09,21.17,86102.0,20.298,20.3836,20.079,20.1551,86102.0
2015-07-20 10:30:00,21.17,21.33,21.05,21.31,66540.0,20.1551,20.3075,20.0409,20.2884,66540.0
2015-07-20 11:00:00,21.31,21.62,21.3,21.47,92262.0,20.2884,20.5836,20.2789,20.4408,92262.0
2015-07-20 11:30:00,21.46,21.47,21.21,21.42,68758.0,20.4312,20.4408,20.1932,20.3932,68758.0
2015-07-20 12:00:00,21.4,21.51,21.24,21.25,48225.0,20.3741,20.4788,20.2218,20.2313,48225.0
2015-07-20 12:30:00,21.25,21.39,21.2,21.39,54891.0,20.2313,20.3646,20.1837,20.3646,54891.0
2015-07-20 13:00:00,21.41,21.41,21.3,21.31,54886.0,20.3836,20.3836,20.2789,20.2884,54886.0
2015-07-20 13:30:00,21.31,21.37,21.18,21.25,69386.0,20.2884,20.3456,20.1647,20.2313,69386.0
2015-07-20 14:00:00,21.24,21.24,21.09,21.12,69284.0,20.2218,20.2218,20.079,20.1075,69284.0
2015-07-20 14:30:00,21.11,21.14,20.87,20.91,146489.0,20.098,20.1266,19.8695,19.9076,146489.0
2015-07-20 15:00:00,20.89,21.21,20.85,21.19,128362.0,19.8886,20.1932,19.8505,20.1742,128362.0
2015-07-20 15:30:00,21.2,21.22,20.86,20.9,192905.0,20.1837,20.2027,19.86,19.8981,192905.0
2015-07-21 09:30:00,20.95,21.56,20.92,21.13,117599.0,19.9457,20.5264,19.9171,20.1171,117599.0
2015-07-21 10:00:00,21.13,21.33,21.1,21.3,100125.0,20.1171,20.3075,20.0885,20.2789,100125.0
2015-07-21 10:30:00,21.3,21.33,21.14,21.19,166624.0,20.2789,20.3075,20.1266,20.1742,166624.0
2015-07-21 11:00:00,21.19,21.21,20.85,21.06,61271.0,20.1742,20.1932,19.8505,20.0504,61271.0
2015-07-21 11:30:00,21.08,21.3,21.08,21.15,110005.0,20.0695,20.2789,20.0695,20.1361,110005.0
2015-07-21 12:00:00,21.15,21.2,20.99,21.04,75891.0,20.1361,20.1837,19.9838,20.0314,75891.0
2015-07-21 12:30:00,21.04,21.15,21.01,21.11,55563.0,20.0314,20.1361,20.0028,20.098,55563.0
2015-07-21 13:00:00,21.12,21.13,20.96,20.99,47051.0,20.1075,20.1171,19.9552,19.9838,47051.0
2015-07-21 13:30:00,20.99,21.0,20.83,20.85,36138.0,19.9838,19.9933,19.8314,19.8505,36138.0
2015-07-21 14:00:00,20.83,21.07,20.73,21.07,88235.0,19.8314,20.0599,19.7362,20.0599,88235.0
2015-07-21 14:30:00,21.09,21.14,20.81,20.82,63500.0,20.079,20.1266,19.8124,19.8219,63500.0
2015-07-21 15:00:00,20.83,20.86,20.64,20.64,145594.0,19.8314,19.86,19.6506,19.6506,145594.0
2015-07-21 15:30:00,20.66,20.81,20.66,20.8,218979.0,19.6696,19.8124,19.6696,19.8029,218979.0
2015-07-22 09:30:00,20.57,20.97,20.33,20.91,68819.0,19.5839,19.9647,19.3554,19.9076,68819.0
2015-07-22 10:00:00,20.89,20.96,20.7,20.75,83180.0,19.8886,19.9552,19.7077,19.7553,83180.0
2015-07-22 10:30:00,20.76,20.84,20.56,20.81,57976.0,19.7648,19.841,19.5744,19.8124,57976.0
2015-07-22 11:00:00,20.82,20.84,20.71,20.75,73356.0,19.8219,19.841,19.7172,19.7553,73356.0
2015-07-22 11:30:00,20.75,20.81,20.63,20.63,54074.0,19.7553,19.8124,19.641,19.641,54074.0
2015-07-22 12:00:00,20.63,20.73,20.45,20.49,64027.0,19.641,19.7362,19.4697,19.5077,64027.0
2015-07-22 12:30:00,20.47,20.48,20.33,20.37,53695.0,19.4887,19.4982,19.3554,19.3935,53695.0
2015-07-22 13:00:00,20.37,20.44,20.37,20.4,41075.0,19.3935,19.4601,19.3935,19.4221,41075.0
2015-07-22 13:30:00,20.4,20.61,20.4,20.58,72679.0,19.4221,19.622,19.4221,19.5934,72679.0
2015-07-22 14:00:00,20.57,20.58,20.46,20.47,35474.0,19.5839,19.5934,19.4792,19.4887,35474.0
2015-07-22 14:30:00,20.47,20.49,20.41,20.45,54570.0,19.4887,19.5077,19.4316,19.4697,54570.0
2015-07-22 15:00:00,20.45,20.75,20.44,20.73,79066.0,19.4697,19.7553,19.4601,19.7362,79066.0
2015-07-22 15:30:00,20.75,20.79,20.6,20.65,109411.0,19.7553,19.7934,19.6125,19.6601,109411.0
2015-07-23 09:30:00,20.78,21.09,20.71,20.92,81600.0,19.7838,20.079,19.7172,19.9171,81600.0
2015-07-23 10:00:00,20.92,20.92,20.67,20.75,47065.0,19.9171,19.9171,19.6791,19.7553,47065.0
2015-07-23 10:30:00,20.76,20.79,20.67,20.71,92736.0,19.7648,19.7934,19.6791,19.7172,92736.0
2015-07-23 11:00:00,20.72,20.79,20.45,20.46,64661.0,19.7267,19.7934,19.4697,19.4792,64661.0
2015-07-23 11:30:00,20.47,20.59,20.42,20.43,53258.0,19.4887,19.6029,19.4411,19.4506,53258.0
2015-07-23 12:00:00,20.44,20.56,20.39,20.55,76125.0,19.4601,19.5744,19.4125,19.5649,76125.0
2015-07-23 12:30:00,20.55,20.73,20.5,20.72,53565.0,19.5649,19.7362,19.5173,19.7267,53565.0
2015-07-23 13:00:00,20.71,20.81,20.7,20.8,57498.0,19.7172,19.8124,19.7077,19.8029,57498.0
2015-07-23 13:30:00,20.81,21.29,20.8,21.24,97543.0,19.8124,20.2694,19.8029,20.2218,97543.0
2015-07-23 14:00:00,21.22,21.23,20.88,21.04,77879.0,20.2027,20.2123,19.879,20.0314,77879.0
2015-07-23 14:30:00,21.03,21.38,21.03,21.24,34498.0,20.0219,20.3551,20.0219,20.2218,34498.0
2015-07-23 15:00:00,21.21,21.51,21.17,21.48,86633.0,20.1932,20.4788,20.1551,20.4503,86633.0
2015-07-23 15:30:00,21.48,21.55,21.37,21.49,284356.0,20.4503,20.5169,20.3456,20.4598,284356.0
2015-07-24 09:30:00,21.28,21.58,21.07,21.11,88967.0,20.2599,20.5455,20.0599,20.098,88967.0
2015-07-24 10:00:00,21.08,21.23,20.95,21.07,53047.0,20.0695,20.2123,19.9457,20.0599,53047.0
2015-07-24 10:30:00,21.06,21.18,21.0,21.13,62183.0,20.0504,20.1647,19.9933,20.1171,62183.0
2015-07-24 11:00:00,21.13,21.22,21.04,21.14,70670.0,20.1171,20.2027,20.0314,20.1266,70670.0
2015-07-24 11:30:00,21.14,21.34,21.14,21.18,48729.0,20.1266,20.317,20.1266,20.1647,48729.0
2015-07-24 12:00:00,21.17,21.21,21.05,21.15,63189.0,20.1551,20.1932,20.0409,20.1361,63189.0
2015-07-24 12:30:00,21.15,21.25,21.05,21.06,67232.0,20.1361,20.2313,20.0409,20.0504,67232.0
2015-07-24 13:00:00,21.06,21.1,20.75,20.86,110552.0,20.0504,20.0885,19.7553,19.86,110552.0
2015-07-24 13:30:00,20.85,20.88,20.64,20.84,59424.0,19.8505,19.879,19.6506,19.841,59424.0
2015-07-24 14:00:00,20.83,21.02,20.82,20.92,92415.0,19.8314,20.0123,19.8219,19.9171,92415.0
2015-07-24 14:30:00,20.92,20.93,20.78,20.84,78084.0,19.9171,19.9266,19.7838,19.841,78084.0
2015-07-24 15:00:00,20.83,21.03,20.83,20.94,100184.0,19.8314,20.0219,19.8314,19.9362,100184.0
2015-07-24 15:30:00,20.94,20.95,20.84,20.91,202169.0,19.9362,19.9457,19.841,19.9076,202169.0
2015-07-27 09:30:00,20.49,20.98,20.33,20.92,68091.0,19.5077,19.9743,19.3554,19.9171,68091.0
2015-07-27 10:00:00,20.9,21.12,20.79,21.0,53371.0,19.8981,20.1075,19.7934,19.9933,53371.0
2015-07-27 10:30:00,20.98,21.16,20.87,20.91,65883.0,19.9743,20.1456,19.8695,19.9076,65883.0
2015-07-27 11:00:00,20.89,21.08,20.82,21.06,100868.0,19.8886,20.0695,19.8219,20.0504,100868.0
2015-07-27 11:30:00,21.08,21.14,21.01,21.04,49370.0,20.0695,20.1266,20.0028,20.0314,49370.0
2015-07-27 12:00:00,21.04,21.18,21.04,21.17,46547.0,20.0314,20.1647,20.0314,20.1551,46547.0
2015-07-27 12:30:00,21.16,21.17,20.93,20.96,55176.0,20.1456,20.1551,19.9266,19.9552,55176.0
2015-07-27 13:00:00,20.96,21.04,20.84,20.92,54679.0,19.9552,20.0314,19.841,19.9171,54679.0
2015-07-27 13:30:00,20.93,20.99,20.86,20.9,49031.0,19.9266,19.9838,19.86,19.8981,49031.0
2015-07-27 14:00:00,20.89,20.92,20.78,20.78,97402.0,19.8886,19.9171,19.7838,19.7838,97402.0
2015-07-27 14:30:00,20.79,20.85,20.64,20.66,59231.0,19.7934,19.8505,19.6506,19.6696,59231.0
2015-07-27 15:00:00,20.65,20.69,20.49,20.51,75248.0,19.6601,19.6982,19.5077,19.5268,75248.0
2015-07-27 15:30:00,20.51,20.58,20.4,20.5,218267.0,19.5268,19.5934,19.4221,19.5173,218267.0
2015-07-28 09:30:00,20.49,21.1,20.23,20.34,57750.0,19.5077,20.0885,19.2602,19.3649,57750.0
2015-07-28 10:00:00,20.42,20.47,20.23,20.35,44340.0,19.4411,19.4887,19.2602,19.3745,44340.0
2015-07-28 10:30:00,20.38,21.04,20.34,21.02,79356.0,19.403,20.0314,19.3649,20.0123,79356.0
2015-07-28 11:00:00,21.02,21.18,20.78,20.96,80149.0,20.0123,20.1647,19.7838,19.9552,80149.0
2015-07-28 11:30:00,20.97,21.1,20.9,20.99,32525.0,19.9647,20.0885,19.8981,19.9838,32525.0
2015-07-28 12:00:00,21.0,21.25,20.98,21.11,38536.0,19.9933,20.2313,19.9743,20.098,38536.0
2015-07-28 12:30:00,21.11,21.16,20.89,20.91,46939.0,20.098,20.1456,19.8886,19.9076,46939.0
2015-07-28 13:00:00,20.88,21.14,20.88,21.12,50590.0,19.879,20.1266,19.879,20.1075,50590.0
2015-07-28 13:30:00,21.12,21.43,21.08,21.34,63662.0,20.1075,20.4027,20.0695,20.317,63662.0
2015-07-28 14:00:00,21.31,21.39,21.23,21.27,49530.0,20.2884,20.3646,20.2123,20.2504,49530.0
2015-07-28 14:30:00,21.29,21.3,20.97,21.06,54539.0,20.2694,20.2789,19.9647,20.0504,54539.0
2015-07-28 15:00:00,21.06,21.13,21.0,21.04,56587.0,20.0504,20.1171,19.9933,20.0314,56587.0
2015-07-28 15:30:00,21.03,21.09,21.01,21.05,181469.0,20.0219,20.079,20.0028,20.0409,181469.0
2015-07-29 09:30:00,21.04,21.34,20.99,21.0,53402.0,20.0314,20.317,19.9838,19.9933,53402.0
2015-07-29 10:00:00,21.03,21.44,21.03,21.35,61549.0,20.0219,20.4122,20.0219,20.3265,61549.0
2015-07-29 10:30:00,21.38,22.14,21.38,22.05,96589.0,20.3551,21.0786,20.3551,20.993,96589.0
2015-07-29 11:00:00,22.05,22.76,21.99,22.65,246639.0,20.993,21.6689,20.9358,21.5642,246639.0
2015-07-29 11:30:00,22.68,22.75,22.35,22.73,176167.0,21.5928,21.6594,21.2786,21.6404,176167.0
2015-07-29 12:00:00,22.72,22.75,22.31,22.58,78241.0,21.6308,21.6594,21.2405,21.4976,78241.0
2015-07-29 12:30:00,22.56,22.81,22.29,22.53,79995.0,21.4785,21.7165,21.2215,21.4499,79995.0
2015-07-29 13:00:00,22.54,22.85,22.42,22.45,49239.0,21.4595,21.7546,21.3452,21.3738,49239.0
2015-07-29 13:30:00,22.45,22.79,22.45,22.71,73911.0,21.3738,21.6975,21.3738,21.6213,73911.0
2015-07-29 14:00:00,22.64,23.06,22.56,23.0,108523.0,21.5547,21.9545,21.4785,21.8974,108523.0
2015-07-29 14:30:00,23.0,23.13,22.86,23.06,176411.0,21.8974,22.0212,21.7641,21.9545,176411.0
2015-07-29 15:00:00,23.05,23.05,22.85,23.02,159721.0,21.945,21.945,21.7546,21.9165,159721.0
2015-07-29 15:30:00,23.01,23.07,22.92,22.95,208521.0,21.9069,21.9641,21.8213,21.8498,208521.0
2015-07-30 09:30:00,22.73,22.91,22.44,22.73,119222.0,21.6404,21.8117,21.3643,21.6404,119222.0
2015-07-30 10:00:00,22.72,23.18,22.67,23.16,150792.0,21.6308,22.0688,21.5832,22.0497,150792.0
2015-07-30 10:30:00,23.17,23.21,22.85,22.89,188484.0,22.0593,22.0974,21.7546,21.7927,188484.0
2015-07-30 11:00:00,22.89,23.07,22.81,23.0,110876.0,21.7927,21.9641,21.7165,21.8974,110876.0
2015-07-30 11:30:00,23.0,23.17,22.91,23.15,76219.0,21.8974,22.0593,21.8117,22.0402,76219.0
2015-07-30 12:00:00,23.15,23.17,22.93,22.98,107974.0,22.0402,22.0593,21.8308,21.8784,107974.0
2015-07-30 12:30:00,23.0,23.06,22.88,22.89,86643.0,21.8974,21.9545,21.7832,21.7927,86643.0
2015-07-30 13:00:00,22.88,22.92,22.73,22.73,83965.0,21.7832,21.8213,21.6404,21.6404,83965.0
2015-07-30 13:30:00,22.73,22.75,22.55,22.67,75318.0,21.6404,21.6594,21.469,21.5832,75318.0
2015-07-30 14:00:00,22.66,22.79,22.62,22.68,67824.0,21.5737,21.6975,21.5356,21.5928,67824.0
2015-07-30 14:30:00,22.69,22.95,22.65,22.79,70374.0,21.6023,21.8498,21.5642,21.6975,70374.0
2015-07-30 15:00:00,22.83,22.91,22.7,22.89,100435.0,21.7356,21.8117,21.6118,21.7927,100435.0
2015-07-30 15:30:00,22.88,22.89,22.69,22.76,226142.0,21.7832,21.7927,21.6023,21.6689,226142.0
2015-07-31 09:30:00,22.54,22.96,22.28,22.75,61238.0,21.4595,21.8593,21.2119,21.6594,61238.0
2015-07-31 10:00:00,22.75,22.94,22.31,22.38,70491.0,21.6594,21.8403,21.2405,21.3071,70491.0
2015-07-31 10:30:00,22.39,22.52,22.36,22.37,81984.0,21.3167,21.4404,21.2881,21.2976,81984.0
2015-07-31 11:00:00,22.36,22.69,22.32,22.64,79022.0,21.2881,21.6023,21.25,21.5547,79022.0
2015-07-31 11:30:00,22.63,22.76,22.56,22.68,110568.0,21.5452,21.6689,21.4785,21.5928,110568.0
2015-07-31 12:00:00,22.7,22.86,22.69,22.77,79478.0,21.6118,21.7641,21.6023,21.6784,79478.0
2015-07-31 12:30:00,22.77,22.82,22.65,22.69,70999.0,21.6784,21.726,21.5642,21.6023,70999.0
2015-07-31 13:00:00,22.69,22.74,22.53,22.53,77982.0,21.6023,21.6499,21.4499,21.4499,77982.0
2015-07-31 13:30:00,22.53,22.55,22.28,22.33,93994.0,21.4499,21.469,21.2119,21.2595,93994.0
2015-07-31 14:00:00,22.34,22.57,22.32,22.38,98889.0,21.2691,21.488,21.25,21.3071,98889.0
2015-07-31 14:30:00,22.38,22.41,22.29,22.41,76915.0,21.3071,21.3357,21.2215,21.3357,76915.0
2015-07-31 15:00:00,22.41,22.42,22.09,22.09,82142.0,21.3357,21.3452,21.031,21.031,82142.0
2015-07-31 15:30:00,22.09,22.22,22.01,22.04,240243.0,21.031,21.1548,20.9549,20.9834,240243.0
2015-08-03 09:30:00,21.71,21.77,21.26,21.48,69257.0,20.6693,20.7264,20.2408,20.4503,69257.0
2015-08-03 10:00:00,21.49,21.9,21.47,21.64,128702.0,20.4598,20.8501,20.4408,20.6026,128702.0
2015-08-03 10:30:00,21.62,22.31,21.57,22.2,160785.0,20.5836,21.2405,20.536,21.1358,160785.0
2015-08-03 11:00:00,22.19,22.2,21.55,21.61,94378.0,21.1262,21.1358,20.5169,20.5741,94378.0
2015-08-03 11:30:00,21.61,21.74,21.57,21.68,82364.0,20.5741,20.6978,20.536,20.6407,82364.0
2015-08-03 12:00:00,21.68,21.76,21.34,21.42,55636.0,20.6407,20.7169,20.317,20.3932,55636.0
2015-08-03 12:30:00,21.41,21.53,21.28,21.53,63932.0,20.3836,20.4979,20.2599,20.4979,63932.0
2015-08-03 13:00:00,21.52,21.59,21.42,21.58,54391.0,20.4884,20.555,20.3932,20.5455,54391.0
2015-08-03 13:30:00,21.58,21.6,21.46,21.5,51182.0,20.5455,20.5645,20.4312,20.4693,51182.0
2015-08-03 14:00:00,21.5,21.58,21.39,21.44,62169.0,20.4693,20.5455,20.3646,20.4122,62169.0
2015-08-03 14:30:00,21.46,21.66,21.43,21.52,75076.0,20.4312,20.6217,20.4027,20.4884,75076.0
2015-08-03 15:00:00,21.52,21.66,21.49,21.55,79390.0,20.4884,20.6217,20.4598,20.5169,79390.0
2015-08-03 15:30:00,21.54,21.64,21.26,21.48,331293.0,20.5074,20.6026,20.2408,20.4503,331293.0
2015-08-04 09:30:00,21.64,21.92,21.61,21.76,88245.0,20.6026,20.8692,20.5741,20.7169,88245.0
2015-08-04 10:00:00,21.78,22.07,21.73,21.85,159748.0,20.7359,21.012,20.6883,20.8025,159748.0
2015-08-04 10:30:00,21.87,22.03,21.7,21.91,60597.0,20.8216,20.9739,20.6597,20.8597,60597.0
2015-08-04 11:00:00,21.92,22.07,21.9,22.01,87231.0,20.8692,21.012,20.8501,20.9549,87231.0
2015-08-04 11:30:00,22.02,22.09,21.89,22.06,43739.0,20.9644,21.031,20.8406,21.0025,43739.0
2015-08-04 12:00:00,22.06,22.07,21.75,21.77,63148.0,21.0025,21.012,20.7073,20.7264,63148.0
2015-08-04 12:30:00,21.78,21.8,21.56,21.77,50492.0,20.7359,20.7549,20.5264,20.7264,50492.0
2015-08-04 13:00:00,21.75,21.76,21.61,21.62,31382.0,20.7073,20.7169,20.5741,20.5836,31382.0
2015-08-04 13:30:00,21.62,21.68,21.45,21.68,52196.0,20.5836,20.6407,20.4217,20.6407,52196.0
2015-08-04 14:00:00,21.66,21.66,21.39,21.64,69150.0,20.6217,20.6217,20.3646,20.6026,69150.0
2015-08-04 14:30:00,21.64,21.97,21.63,21.88,206400.0,20.6026,20.9168,20.5931,20.8311,206400.0
2015-08-04 15:00:00,21.9,21.98,21.66,21.73,119775.0,20.8501,20.9263,20.6217,20.6883,119775.0
2015-08-04 15:30:00,21.74,21.77,21.63,21.68,247353.0,20.6978,20.7264,20.5931,20.6407,247353.0
2015-08-05 09:30:00,21.7,22.31,20.54,20.94,447072.0,20.6597,21.2405,19.5553,19.9362,447072.0
2015-08-05 10:00:00,20.92,20.92,20.48,20.7,479398.0,19.9171,19.9171,19.4982,19.7077,479398.0
2015-08-05 10:30:00,20.72,21.05,19.92,20.0,441880.0,19.7267,20.0409,18.9651,19.0412,441880.0
2015-08-05 11:00:00,20.03,20.54,19.5,20.43,214151.0,19.0698,19.5553,18.5652,19.4506,214151.0
2015-08-05 11:30:00,20.42,21.27,20.32,21.05,222478.0,19.4411,20.2504,19.3459,20.0409,222478.0
2015-08-05 12:00:00,21.05,21.09,20.56,20.75,163480.0,20.0409,20.079,19.5744,19.7553,163480.0
2015-08-05 12:30:00,20.75,21.41,20.74,21.29,475059.0,19.7553,20.3836,19.7458,20.2694,475059.0
2015-08-05 13:00:00,21.29,21.75,21.18,21.72,153110.0,20.2694,20.7073,20.1647,20.6788,153110.0
2015-08-05 13:30:00,21.71,22.13,21.55,21.66,273477.0,20.6693,21.0691,20.5169,20.6217,273477.0
2015-08-05 14:00:00,21.65,21.73,21.38,21.39,107162.0,20.6121,20.6883,20.3551,20.3646,107162.0
2015-08-05 14:30:00,21.39,21.63,21.36,21.43,120816.0,20.3646,20.5931,20.336,20.4027,120816.0
2015-08-05 15:00:00,21.43,21.81,21.32,21.32,153845.0,20.4027,20.7645,20.298,20.298,153845.0
2015-08-05 15:30:00,21.33,21.53,21.21,21.26,522794.0,20.3075,20.4979,20.1932,20.2408,522794.0
2015-08-06 09:30:00,20.89,21.46,20.75,21.45,107402.0,19.8886,20.4312,19.7553,20.4217,107402.0
2015-08-06 10:00:00,21.47,21.47,20.98,21.06,121135.0,20.4408,20.4408,19.9743,20.0504,121135.0
2015-08-06 10:30:00,21.06,21.73,21.06,21.38,188649.0,20.0504,20.6883,20.0504,20.3551,188649.0
2015-08-06 11:00:00,21.41,21.57,21.35,21.36,94318.0,20.3836,20.536,20.3265,20.336,94318.0
2015-08-06 11:30:00,21.36,21.43,21.27,21.27,152676.0,20.336,20.4027,20.2504,20.2504,152676.0
2015-08-06 12:00:00,21.28,21.55,21.27,21.48,74088.0,20.2599,20.5169,20.2504,20.4503,74088.0
2015-08-06 12:30:00,21.48,21.48,21.36,21.44,66132.0,20.4503,20.4503,20.336,20.4122,66132.0
2015-08-06 13:00:00,21.44,21.91,21.43,21.75,138107.0,20.4122,20.8597,20.4027,20.7073,138107.0
2015-08-06 13:30:00,21.75,22.04,21.57,22.02,120449.0,20.7073,20.9834,20.536,20.9644,120449.0
2015-08-06 14:00:00,22.01,22.11,21.71,21.95,82268.0,20.9549,21.0501,20.6693,20.8978,82268.0
2015-08-06 14:30:00,21.96,22.04,21.9,22.04,76653.0,20.9073,20.9834,20.8501,20.9834,76653.0
2015-08-06 15:00:00,22.04,22.31,22.03,22.23,69111.0,20.9834,21.2405,20.9739,21.1643,69111.0
2015-08-06 15:30:00,22.24,22.36,22.2,22.28,190375.0,21.1739,21.2881,21.1358,21.2119,190375.0
2015-08-07 09:30:00,22.03,22.74,21.6,22.17,70654.0,20.9739,21.6499,20.5645,21.1072,70654.0
2015-08-07 10:00:00,22.21,22.24,21.9,22.05,32687.0,21.1453,21.1739,20.8501,20.993,32687.0
2015-08-07 10:30:00,22.03,22.09,21.89,22.05,46507.0,20.9739,21.031,20.8406,20.993,46507.0
2015-08-07 11:00:00,22.04,22.05,21.59,21.73,90698.0,20.9834,20.993,20.555,20.6883,90698.0
2015-08-07 11:30:00,21.73,22.15,21.72,21.95,59383.0,20.6883,21.0882,20.6788,20.8978,59383.0
2015-08-07 12:00:00,21.95,22.01,21.73,21.78,36930.0,20.8978,20.9549,20.6883,20.7359,36930.0
2015-08-07 12:30:00,21.76,21.88,21.65,21.85,30474.0,20.7169,20.8311,20.6121,20.8025,30474.0
2015-08-07 13:00:00,21.83,22.05,21.7,22.03,82667.0,20.7835,20.993,20.6597,20.9739,82667.0
2015-08-07 13:30:00,22.04,22.19,21.92,21.94,69148.0,20.9834,21.1262,20.8692,20.8882,69148.0
2015-08-07 14:00:00,21.95,21.99,21.81,21.84,131507.0,20.8978,20.9358,20.7645,20.793,131507.0
2015-08-07 14:30:00,21.85,21.89,21.44,21.53,160589.0,20.8025,20.8406,20.4122,20.4979,160589.0
2015-08-07 15:00:00,21.53,21.53,21.3,21.44,116506.0,20.4979,20.4979,20.2789,20.4122,116506.0
2015-08-07 15:30:00,21.45,21.6,21.32,21.52,294935.0,20.4217,20.5645,20.298,20.4884,294935.0
2015-08-10 09:30:00,21.64,21.89,21.3,21.79,117423.0,20.6026,20.8406,20.2789,20.7454,117423.0
2015-08-10 10:00:00,21.81,21.94,21.5,21.78,173375.0,20.7645,20.8882,20.4693,20.7359,173375.0
2015-08-10 10:30:00,21.78,22.05,21.72,22.05,96407.0,20.7359,20.993,20.6788,20.993,96407.0
2015-08-10 11:00:00,22.1,22.26,21.93,22.14,89262.0,21.0406,21.1929,20.8787,21.0786,89262.0
2015-08-10 11:30:00,22.16,22.33,21.93,21.95,116654.0,21.0977,21.2595,20.8787,20.8978,116654.0
2015-08-10 12:00:00,21.97,22.03,21.73,21.93,60602.0,20.9168,20.9739,20.6883,20.8787,60602.0
2015-08-10 12:30:00,21.94,22.34,21.93,22.05,85249.0,20.8882,21.2691,20.8787,20.993,85249.0
2015-08-10 13:00:00,22.06,22.12,21.97,22.06,61726.0,21.0025,21.0596,20.9168,21.0025,61726.0
2015-08-10 13:30:00,22.08,22.28,21.96,22.08,78205.0,21.0215,21.2119,20.9073,21.0215,78205.0
2015-08-10 14:00:00,22.08,22.2,22.05,22.16,60114.0,21.0215,21.1358,20.993,21.0977,60114.0
2015-08-10 14:30:00,22.16,22.27,22.11,22.26,60753.0,21.0977,21.2024,21.0501,21.1929,60753.0
2015-08-10 15:00:00,22.26,22.44,22.23,22.39,143287.0,21.1929,21.3643,21.1643,21.3167,143287.0
2015-08-10 15:30:00,22.4,22.44,22.33,22.4,216842.0,21.3262,21.3643,21.2595,21.3262,216842.0
2015-08-11 09:30:00,21.63,22.15,21.42,21.88,75789.0,20.5931,21.0882,20.3932,20.8311,75789.0
2015-08-11 10:00:00,21.9,22.08,21.69,21.69,61475.0,20.8501,21.0215,20.6502,20.6502,61475.0
2015-08-11 10:30:00,21.7,21.92,21.64,21.75,39927.0,20.6597,20.8692,20.6026,20.7073,39927.0
2015-08-11 11:00:00,21.73,21.75,21.53,21.62,45240.0,20.6883,20.7073,20.4979,20.5836,45240.0
2015-08-11 11:30:00,21.63,21.88,21.54,21.57,107828.0,20.5931,20.8311,20.5074,20.536,107828.0
2015-08-11 12:00:00,21.59,21.75,21.52,21.67,70963.0,20.555,20.7073,20.4884,20.6312,70963.0
2015-08-11 12:30:00,21.66,21.71,21.3,21.35,91639.0,20.6217,20.6693,20.2789,20.3265,91639.0
2015-08-11 13:00:00,21.38,21.42,21.18,21.39,94014.0,20.3551,20.3932,20.1647,20.3646,94014.0
2015-08-11 13:30:00,21.4,21.54,21.19,21.2,46753.0,20.3741,20.5074,20.1742,20.1837,46753.0
2015-08-11 14:00:00,21.2,21.46,21.17,21.37,60991.0,20.1837,20.4312,20.1551,20.3456,60991.0
2015-08-11 14:30:00,21.35,21.62,21.33,21.58,47404.0,20.3265,20.5836,20.3075,20.5455,47404.0
2015-08-11 15:00:00,21.6,21.82,21.55,21.81,61296.0,20.5645,20.774,20.5169,20.7645,61296.0
2015-08-11 15:30:00,21.81,21.89,21.72,21.85,197862.0,20.7645,20.8406,20.6788,20.8025,197862.0
2015-08-12 09:30:00,21.79,22.35,21.19,22.14,76462.0,20.7454,21.2786,20.1742,21.0786,76462.0
2015-08-12 10:00:00,22.23,22.23,21.71,21.9,48380.0,21.1643,21.1643,20.6693,20.8501,48380.0
2015-08-12 10:30:00,21.98,22.04,21.66,22.04,31881.0,20.9263,20.9834,20.6217,20.9834,31881.0
2015-08-12 11:00:00,21.97,22.24,21.84,21.94,22021.0,20.9168,21.1739,20.793,20.8882,22021.0
2015-08-12 11:30:00,21.9,22.22,21.9,22.19,18218.0,20.8501,21.1548,20.8501,21.1262,18218.0
2015-08-12 12:00:00,22.2,22.31,22.08,22.31,34596.0,21.1358,21.2405,21.0215,21.2405,34596.0
2015-08-12 12:30:00,22.31,22.43,22.28,22.3,26314.0,21.2405,21.3547,21.2119,21.231,26314.0
2015-08-12 13:00:00,22.31,22.36,22.21,22.33,29194.0,21.2405,21.2881,21.1453,21.2595,29194.0
2015-08-12 13:30:00,22.33,22.34,22.17,22.32,25747.0,21.2595,21.2691,21.1072,21.25,25747.0
2015-08-12 14:00:00,22.33,22.63,22.27,22.41,79617.0,21.2595,21.5452,21.2024,21.3357,79617.0
2015-08-12 14:30:00,22.39,22.77,22.37,22.77,34106.0,21.3167,21.6784,21.2976,21.6784,34106.0
2015-08-12 15:00:00,22.72,22.78,22.63,22.75,42396.0,21.6308,21.688,21.5452,21.6594,42396.0
2015-08-12 15:30:00,22.74,22.79,22.64,22.72,163241.0,21.6499,21.6975,21.5547,21.6308,163241.0
2015-08-13 09:30:00,22.52,22.8,22.15,22.8,85153.0,21.4404,21.707,21.0882,21.707,85153.0
2015-08-13 10:00:00,22.83,22.88,22.4,22.44,57072.0,21.7356,21.7832,21.3262,21.3643,57072.0
2015-08-13 10:30:00,22.41,22.8,22.29,22.55,54984.0,21.3357,21.707,21.2215,21.469,54984.0
2015-08-13 11:00:00,22.55,22.66,22.49,22.66,46735.0,21.469,21.5737,21.4119,21.5737,46735.0
2015-08-13 11:30:00,22.68,22.68,22.32,22.35,27739.0,21.5928,21.5928,21.25,21.2786,27739.0
2015-08-13 12:00:00,22.37,22.49,22.27,22.4,72259.0,21.2976,21.4119,21.2024,21.3262,72259.0
2015-08-13 12:30:00,22.4,22.41,22.27,22.31,56645.0,21.3262,21.3357,21.2024,21.2405,56645.0
2015-08-13 13:00:00,22.3,22.61,22.26,22.33,63274.0,21.231,21.5261,21.1929,21.2595,63274.0
2015-08-13 13:30:00,22.36,22.5,22.33,22.47,47013.0,21.2881,21.4214,21.2595,21.3928,47013.0
2015-08-13 14:00:00,22.47,22.63,22.46,22.54,29392.0,21.3928,21.5452,21.3833,21.4595,29392.0
2015-08-13 14:30:00,22.55,22.8,22.54,22.72,99113.0,21.469,21.707,21.4595,21.6308,99113.0
2015-08-13 15:00:00,22.71,22.76,22.57,22.6,51972.0,21.6213,21.6689,21.488,21.5166,51972.0
2015-08-13 15:30:00,22.58,22.64,22.5,22.57,190980.0,21.4976,21.5547,21.4214,21.488,190980.0
2015-08-14 09:30:00,22.53,22.95,22.25,22.55,51192.0,21.4499,21.8498,21.1834,21.469,51192.0
2015-08-14 10:00:00,22.55,22.62,22.33,22.58,35237.0,21.469,21.5356,21.2595,21.4976,35237.0
2015-08-14 10:30:00,22.58,22.58,22.32,22.32,43178.0,21.4976,21.4976,21.25,21.25,43178.0
2015-08-14 11:00:00,22.32,22.62,22.28,22.61,45037.0,21.25,21.5356,21.2119,21.5261,45037.0
2015-08-14 11:30:00,22.59,22.96,22.57,22.76,62459.0,21.5071,21.8593,21.488,21.6689,62459.0
2015-08-14 12:00:00,22.78,22.79,22.64,22.64,43909.0,21.688,21.6975,21.5547,21.5547,43909.0
2015-08-14 12:30:00,22.65,22.67,22.5,22.66,23804.0,21.5642,21.5832,21.4214,21.5737,23804.0
2015-08-14 13:00:00,22.66,22.91,22.59,22.71,34769.0,21.5737,21.8117,21.5071,21.6213,34769.0
2015-08-14 13:30:00,22.73,22.87,22.73,22.86,19705.0,21.6404,21.7736,21.6404,21.7641,19705.0
2015-08-14 14:00:00,22.88,22.88,22.74,22.76,25737.0,21.7832,21.7832,21.6499,21.6689,25737.0
2015-08-14 14:30:00,22.74,22.77,22.6,22.6,57526.0,21.6499,21.6784,21.5166,21.5166,57526.0
2015-08-14 15:00:00,22.6,22.84,22.58,22.82,45069.0,21.5166,21.7451,21.4976,21.726,45069.0
2015-08-14 15:30:00,22.82,22.86,22.76,22.81,95784.0,21.726,21.7641,21.6689,21.7165,95784.0
2015-08-17 09:30:00,22.78,22.85,22.43,22.77,26872.0,21.688,21.7546,21.3547,21.6784,26872.0
2015-08-17 10:00:00,22.82,22.91,22.62,22.77,34110.0,21.726,21.8117,21.5356,21.6784,34110.0
2015-08-17 10:30:00,22.78,22.78,22.56,22.7,22051.0,21.688,21.688,21.4785,21.6118,22051.0
2015-08-17 11:00:00,22.72,23.0,22.7,22.88,30673.0,21.6308,21.8974,21.6118,21.7832,30673.0
2015-08-17 11:30:00,22.89,22.98,22.87,22.91,28948.0,21.7927,21.8784,21.7736,21.8117,28948.0
2015-08-17 12:00:00,22.93,22.97,22.8,22.83,24994.0,21.8308,21.8689,21.707,21.7356,24994.0
2015-08-17 12:30:00,22.85,22.86,22.63,22.76,25472.0,21.7546,21.7641,21.5452,21.6689,25472.0
2015-08-17 13:00:00,22.77,22.81,22.66,22.78,23759.0,21.6784,21.7165,21.5737,21.688,23759.0
2015-08-17 13:30:00,22.76,22.78,22.7,22.73,37678.0,21.6689,21.688,21.6118,21.6404,37678.0
2015-08-17 14:00:00,22.72,22.83,22.49,22.51,54772.0,21.6308,21.7356,21.4119,21.4309,54772.0
2015-08-17 14:30:00,22.49,22.64,22.48,22.57,46114.0,21.4119,21.5547,21.4023,21.488,46114.0
2015-08-17 15:00:00,22.58,22.6,22.55,22.56,29052.0,21.4976,21.5166,21.469,21.4785,29052.0
2015-08-17 15:30:00,22.55,22.64,22.54,22.62,74287.0,21.469,21.5547,21.4595,21.5356,74287.0
2015-08-18 09:30:00,22.55,22.67,22.27,22.61,42101.0,21.469,21.5832,21.2024,21.5261,42101.0
2015-08-18 10:00:00,22.61,22.61,22.31,22.42,26388.0,21.5261,21.5261,21.2405,21.3452,26388.0
2015-08-18 10:30:00,22.44,22.83,22.44,22.78,32443.0,21.3643,21.7356,21.3643,21.688,32443.0
2015-08-18 11:00:00,22.8,22.81,22.5,22.55,27230.0,21.707,21.7165,21.4214,21.469,27230.0
2015-08-18 11:30:00,22.52,22.57,22.43,22.5,23312.0,21.4404,21.488,21.3547,21.4214,23312.0
2015-08-18 12:00:00,22.46,22.51,22.31,22.38,24054.0,21.3833,21.4309,21.2405,21.3071,24054.0
2015-08-18 12:30:00,22.39,22.43,22.3,22.36,21297.0,21.3167,21.3547,21.231,21.2881,21297.0
2015-08-18 13:00:00,22.33,22.42,22.28,22.34,18868.0,21.2595,21.3452,21.2119,21.2691,18868.0
2015-08-18 13:30:00,22.35,22.38,22.27,22.29,23478.0,21.2786,21.3071,21.2024,21.2215,23478.0
2015-08-18 14:00:00,22.29,22.49,22.29,22.37,37388.0,21.2215,21.4119,21.2215,21.2976,37388.0
2015-08-18 14:30:00,22.39,22.4,22.27,22.35,40363.0,21.3167,21.3262,21.2024,21.2786,40363.0
2015-08-18 15:00:00,22.35,22.4,22.34,22.37,49671.0,21.2786,21.3262,21.2691,21.2976,49671.0
2015-08-18 15:30:00,22.36,22.77,22.34,22.7,237423.0,21.2881,21.6784,21.2691,21.6118,237423.0
2015-08-19 09:30:00,22.41,22.71,22.32,22.47,60249.0,21.3357,21.6213,21.25,21.3928,60249.0
2015-08-19 10:00:00,22.42,22.63,22.37,22.63,42345.0,21.3452,21.5452,21.2976,21.5452,42345.0
2015-08-19 10:30:00,22.61,22.61,21.96,21.96,96043.0,21.5261,21.5261,20.9073,20.9073,96043.0
2015-08-19 11:00:00,21.94,22.01,21.55,21.59,118548.0,20.8882,20.9549,20.5169,20.555,118548.0
2015-08-19 11:30:00,21.6,21.65,21.34,21.61,72221.0,20.5645,20.6121,20.317,20.5741,72221.0
2015-08-19 12:00:00,21.6,21.71,21.55,21.6,50875.0,20.5645,20.6693,20.5169,20.5645,50875.0
2015-08-19 12:30:00,21.61,21.63,21.29,21.46,54037.0,20.5741,20.5931,20.2694,20.4312,54037.0
2015-08-19 13:00:00,21.46,21.46,21.33,21.37,27207.0,20.4312,20.4312,20.3075,20.3456,27207.0
2015-08-19 13:30:00,21.39,21.48,21.26,21.3,48759.0,20.3646,20.4503,20.2408,20.2789,48759.0
2015-08-19 14:00:00,21.28,21.78,21.28,21.69,63974.0,20.2599,20.7359,20.2599,20.6502,63974.0
2015-08-19 14:30:00,21.67,21.69,21.41,21.44,31121.0,20.6312,20.6502,20.3836,20.4122,31121.0
2015-08-19 15:00:00,21.44,21.66,21.44,21.64,45120.0,20.4122,20.6217,20.4122,20.6026,45120.0
2015-08-19 15:30:00,21.63,21.69,21.55,21.55,118790.0,20.5931,20.6502,20.5169,20.5169,118790.0
2015-08-20 09:30:00,21.37,21.68,21.13,21.41,67827.0,20.3456,20.6407,20.1171,20.3836,67827.0
2015-08-20 10:00:00,21.39,21.43,21.25,21.29,51953.0,20.3646,20.4027,20.2313,20.2694,51953.0
2015-08-20 10:30:00,21.3,21.82,21.27,21.66,48226.0,20.2789,20.774,20.2504,20.6217,48226.0
2015-08-20 11:00:00,21.61,21.71,21.42,21.65,34180.0,20.5741,20.6693,20.3932,20.6121,34180.0
2015-08-20 11:30:00,21.62,21.78,21.62,21.78,31149.0,20.5836,20.7359,20.5836,20.7359,31149.0
2015-08-20 12:00:00,21.79,21.84,21.7,21.75,48280.0,20.7454,20.793,20.6597,20.7073,48280.0
2015-08-20 12:30:00,21.78,21.81,21.62,21.68,30779.0,20.7359,20.7645,20.5836,20.6407,30779.0
2015-08-20 13:00:00,21.66,21.7,21.6,21.65,25664.0,20.6217,20.6597,20.5645,20.6121,25664.0
2015-08-20 13:30:00,21.67,21.71,21.53,21.57,24924.0,20.6312,20.6693,20.4979,20.536,24924.0
2015-08-20 14:00:00,21.57,21.59,21.4,21.41,74973.0,20.536,20.555,20.3741,20.3836,74973.0
2015-08-20 14:30:00,21.41,21.42,21.31,21.34,47696.0,20.3836,20.3932,20.2884,20.317,47696.0
2015-08-20 15:00:00,21.34,21.36,21.21,21.24,87906.0,20.317,20.336,20.1932,20.2218,87906.0
2015-08-20 15:30:00,21.24,21.31,21.13,21.14,176181.0,20.2218,20.2884,20.1171,20.1266,176181.0
2015-08-21 09:30:00,20.98,21.45,20.59,21.0,125890.0,19.9743,20.4217,19.6029,19.9933,125890.0
2015-08-21 10:00:00,21.02,21.08,20.77,20.89,69833.0,20.0123,20.0695,19.7743,19.8886,69833.0
2015-08-21 10:30:00,20.88,20.91,20.71,20.78,36783.0,19.879,19.9076,19.7172,19.7838,36783.0
2015-08-21 11:00:00,20.78,20.91,20.77,20.86,59537.0,19.7838,19.9076,19.7743,19.86,59537.0
2015-08-21 11:30:00,20.86,21.06,20.86,20.99,61262.0,19.86,20.0504,19.86,19.9838,61262.0
2015-08-21 12:00:00,20.97,21.23,20.96,20.99,26893.0,19.9647,20.2123,19.9552,19.9838,26893.0
2015-08-21 12:30:00,21.04,21.14,20.98,21.0,15380.0,20.0314,20.1266,19.9743,19.9933,15380.0
2015-08-21 13:00:00,21.02,21.06,20.89,21.02,36167.0,20.0123,20.0504,19.8886,20.0123,36167.0
2015-08-21 13:30:00,21.01,21.22,20.89,21.22,28625.0,20.0028,20.2027,19.8886,20.2027,28625.0
2015-08-21 14:00:00,21.21,21.39,21.14,21.33,55680.0,20.1932,20.3646,20.1266,20.3075,55680.0
2015-08-21 14:30:00,21.31,21.35,21.2,21.27,28062.0,20.2884,20.3265,20.1837,20.2504,28062.0
2015-08-21 15:00:00,21.26,21.27,21.03,21.23,51239.0,20.2408,20.2504,20.0219,20.2123,51239.0
2015-08-21 15:30:00,21.22,21.32,21.09,21.24,212840.0,20.2027,20.298,20.079,20.2218,212840.0
2015-08-24 09:30:00,20.0,21.2,19.79,20.45,96139.0,19.0412,20.1837,18.8413,19.4697,96139.0
2015-08-24 10:00:00,20.45,20.91,20.3,20.3,89757.0,19.4697,19.9076,19.3269,19.3269,89757.0
2015-08-24 10:30:00,20.29,20.43,20.12,20.3,47319.0,19.3173,19.4506,19.1555,19.3269,47319.0
2015-08-24 11:00:00,20.32,20.37,20.1,20.1,30833.0,19.3459,19.3935,19.1364,19.1364,30833.0
2015-08-24 11:30:00,20.11,20.63,20.09,20.55,50981.0,19.146,19.641,19.1269,19.5649,50981.0
2015-08-24 12:00:00,20.53,20.93,20.42,20.86,57063.0,19.5458,19.9266,19.4411,19.86,57063.0
2015-08-24 12:30:00,20.85,20.98,20.69,20.95,26490.0,19.8505,19.9743,19.6982,19.9457,26490.0
2015-08-24 13:00:00,20.99,21.02,20.52,20.63,19300.0,19.9838,20.0123,19.5363,19.641,19300.0
2015-08-24 13:30:00,20.58,20.73,20.45,20.46,39879.0,19.5934,19.7362,19.4697,19.4792,39879.0
2015-08-24 14:00:00,20.46,20.47,20.13,20.18,40013.0,19.4792,19.4887,19.165,19.2126,40013.0
2015-08-24 14:30:00,20.19,20.28,19.94,19.97,53615.0,19.2221,19.3078,18.9841,19.0127,53615.0
2015-08-24 15:00:00,19.94,19.99,19.58,19.7,99025.0,18.9841,19.0317,18.6414,18.7556,99025.0
2015-08-24 15:30:00,19.66,19.85,19.43,19.46,272651.0,18.7175,18.8984,18.4986,18.5271,272651.0
2015-08-25 09:30:00,20.36,20.36,19.52,19.66,65196.0,19.384,19.384,18.5842,18.7175,65196.0
2015-08-25 10:00:00,19.64,19.92,19.53,19.59,57539.0,18.6985,18.9651,18.5938,18.6509,57539.0
2015-08-25 10:30:00,19.59,19.76,19.53,19.6,42738.0,18.6509,18.8127,18.5938,18.6604,42738.0
2015-08-25 11:00:00,19.65,19.97,19.63,19.79,35070.0,18.708,19.0127,18.689,18.8413,35070.0
2015-08-25 11:30:00,19.83,19.87,19.56,19.6,52516.0,18.8794,18.9175,18.6223,18.6604,52516.0
2015-08-25 12:00:00,19.62,19.78,19.61,19.73,59281.0,18.6794,18.8318,18.6699,18.7842,59281.0
2015-08-25 12:30:00,19.71,19.8,19.66,19.74,57701.0,18.7651,18.8508,18.7175,18.7937,57701.0
2015-08-25 13:00:00,19.74,19.76,19.47,19.47,76981.0,18.7937,18.8127,18.5366,18.5366,76981.0
2015-08-25 13:30:00,19.48,19.61,19.43,19.5,62340.0,18.5462,18.6699,18.4986,18.5652,62340.0
2015-08-25 14:00:00,19.51,19.62,19.46,19.54,62480.0,18.5747,18.6794,18.5271,18.6033,62480.0
2015-08-25 14:30:00,19.54,19.73,19.35,19.69,92334.0,18.6033,18.7842,18.4224,18.7461,92334.0
2015-08-25 15:00:00,19.71,19.73,19.33,19.38,77899.0,18.7651,18.7842,18.4034,18.451,77899.0
2015-08-25 15:30:00,19.35,19.43,19.08,19.14,183441.0,18.4224,18.4986,18.1653,18.2225,183441.0
2015-08-26 09:30:00,19.62,19.82,19.27,19.47,56124.0,18.6794,18.8699,18.3462,18.5366,56124.0
2015-08-26 10:00:00,19.47,19.83,19.41,19.79,73753.0,18.5366,18.8794,18.4795,18.8413,73753.0
2015-08-26 10:30:00,19.79,19.98,19.28,19.32,59245.0,18.8413,19.0222,18.3557,18.3938,59245.0
2015-08-26 11:00:00,19.33,19.94,19.28,19.88,57186.0,18.4034,18.9841,18.3557,18.927,57186.0
2015-08-26 11:30:00,19.84,19.86,19.66,19.82,44173.0,18.8889,18.9079,18.7175,18.8699,44173.0
2015-08-26 12:00:00,19.82,19.87,19.64,19.64,35535.0,18.8699,18.9175,18.6985,18.6985,35535.0
2015-08-26 12:30:00,19.59,19.8,19.45,19.77,79108.0,18.6509,18.8508,18.5176,18.8223,79108.0
2015-08-26 13:00:00,19.8,19.83,19.68,19.81,34209.0,18.8508,18.8794,18.7366,18.8603,34209.0
2015-08-26 13:30:00,19.83,19.91,19.69,19.8,31406.0,18.8794,18.9555,18.7461,18.8508,31406.0
2015-08-26 14:00:00,19.8,19.81,19.5,19.61,29408.0,18.8508,18.8603,18.5652,18.6699,29408.0
2015-08-26 14:30:00,19.55,19.71,19.51,19.59,29755.0,18.6128,18.7651,18.5747,18.6509,29755.0
2015-08-26 15:00:00,19.6,19.85,19.51,19.82,62176.0,18.6604,18.8984,18.5747,18.8699,62176.0
2015-08-26 15:30:00,19.81,20.09,19.79,20.0,138881.0,18.8603,19.1269,18.8413,19.0412,138881.0
2015-08-27 09:30:00,20.7,21.02,20.46,21.0,84590.0,19.7077,20.0123,19.4792,19.9933,84590.0
2015-08-27 10:00:00,20.97,21.34,20.8,21.28,60164.0,19.9647,20.317,19.8029,20.2599,60164.0
2015-08-27 10:30:00,21.24,21.73,21.19,21.73,85151.0,20.2218,20.6883,20.1742,20.6883,85151.0
2015-08-27 11:00:00,21.73,21.88,21.59,21.59,93706.0,20.6883,20.8311,20.555,20.555,93706.0
2015-08-27 11:30:00,21.61,21.86,21.43,21.84,91728.0,20.5741,20.8121,20.4027,20.793,91728.0
2015-08-27 12:00:00,21.87,22.16,21.83,22.09,120698.0,20.8216,21.0977,20.7835,21.031,120698.0
2015-08-27 12:30:00,22.09,22.45,21.97,22.23,89610.0,21.031,21.3738,20.9168,21.1643,89610.0
2015-08-27 13:00:00,22.22,22.49,22.2,22.24,46284.0,21.1548,21.4119,21.1358,21.1739,46284.0
2015-08-27 13:30:00,22.23,22.39,22.18,22.28,106102.0,21.1643,21.3167,21.1167,21.2119,106102.0
2015-08-27 14:00:00,22.26,22.46,22.03,22.09,76096.0,21.1929,21.3833,20.9739,21.031,76096.0
2015-08-27 14:30:00,22.1,22.14,21.71,21.76,79633.0,21.0406,21.0786,20.6693,20.7169,79633.0
2015-08-27 15:00:00,21.76,21.95,21.63,21.84,118294.0,20.7169,20.8978,20.5931,20.793,118294.0
2015-08-27 15:30:00,21.84,22.19,21.7,22.11,315669.0,20.793,21.1262,20.6597,21.0501,315669.0
2015-08-28 09:30:00,22.04,22.86,21.95,22.04,196186.0,20.9834,21.7641,20.8978,20.9834,196186.0
2015-08-28 10:00:00,22.08,22.83,22.05,22.81,81364.0,21.0215,21.7356,20.993,21.7165,81364.0
2015-08-28 10:30:00,22.79,22.89,22.03,22.29,100655.0,21.6975,21.7927,20.9739,21.2215,100655.0
2015-08-28 11:00:00,22.28,22.75,22.22,22.75,76360.0,21.2119,21.6594,21.1548,21.6594,76360.0
2015-08-28 11:30:00,22.71,23.05,22.7,22.79,107966.0,21.6213,21.945,21.6118,21.6975,107966.0
2015-08-28 12:00:00,22.78,23.04,22.65,22.87,51597.0,21.688,21.9355,21.5642,21.7736,51597.0
2015-08-28 12:30:00,22.9,23.14,22.84,22.85,49981.0,21.8022,22.0307,21.7451,21.7546,49981.0
2015-08-28 13:00:00,22.86,23.01,22.65,22.68,60088.0,21.7641,21.9069,21.5642,21.5928,60088.0
2015-08-28 13:30:00,22.65,22.83,22.33,22.75,91057.0,21.5642,21.7356,21.2595,21.6594,91057.0
2015-08-28 14:00:00,22.73,22.92,22.54,22.59,50302.0,21.6404,21.8213,21.4595,21.5071,50302.0
2015-08-28 14:30:00,22.58,22.69,22.41,22.65,58472.0,21.4976,21.6023,21.3357,21.5642,58472.0
2015-08-28 15:00:00,22.64,22.64,22.42,22.46,60890.0,21.5547,21.5547,21.3452,21.3833,60890.0
2015-08-28 15:30:00,22.46,22.46,22.22,22.44,208651.0,21.3833,21.3833,21.1548,21.3643,208651.0
2015-08-31 09:30:00,22.11,22.29,21.72,21.82,47245.0,21.0501,21.2215,20.6788,20.774,47245.0
2015-08-31 10:00:00,21.79,22.18,21.79,22.18,36420.0,20.7454,21.1167,20.7454,21.1167,36420.0
2015-08-31 10:30:00,22.2,22.61,22.15,22.45,57535.0,21.1358,21.5261,21.0882,21.3738,57535.0
2015-08-31 11:00:00,22.45,23.07,22.38,23.05,41766.0,21.3738,21.9641,21.3071,21.945,41766.0
2015-08-31 11:30:00,23.06,23.42,22.9,23.12,88714.0,21.9545,22.2973,21.8022,22.0117,88714.0
2015-08-31 12:00:00,23.15,23.31,22.75,22.97,63000.0,22.0402,22.1926,21.6594,21.8689,63000.0
2015-08-31 12:30:00,23.01,23.14,22.84,22.89,41618.0,21.9069,22.0307,21.7451,21.7927,41618.0
2015-08-31 13:00:00,22.93,23.27,22.92,23.07,66879.0,21.8308,22.1545,21.8213,21.9641,66879.0
2015-08-31 13:30:00,23.07,23.12,22.88,23.08,50086.0,21.9641,22.0117,21.7832,21.9736,50086.0
2015-08-31 14:00:00,23.09,23.11,22.68,22.97,59047.0,21.9831,22.0021,21.5928,21.8689,59047.0
2015-08-31 14:30:00,22.95,23.01,22.71,22.85,68718.0,21.8498,21.9069,21.6213,21.7546,68718.0
2015-08-31 15:00:00,22.84,23.01,22.84,22.9,83032.0,21.7451,21.9069,21.7451,21.8022,83032.0
2015-08-31 15:30:00,22.92,23.05,22.82,22.91,277883.0,21.8213,21.945,21.726,21.8117,277883.0
2015-09-01 09:30:00,21.93,22.88,21.87,22.62,57904.0,20.8787,21.7832,20.8216,21.5356,57904.0
2015-09-01 10:00:00,22.57,22.57,22.08,22.19,73742.0,21.488,21.488,21.0215,21.1262,73742.0
2015-09-01 10:30:00,22.18,22.41,21.93,22.05,86806.0,21.1167,21.3357,20.8787,20.993,86806.0
2015-09-01 11:00:00,22.01,22.46,21.98,22.17,53188.0,20.9549,21.3833,20.9263,21.1072,53188.0
2015-09-01 11:30:00,22.12,22.2,21.86,21.92,65203.0,21.0596,21.1358,20.8121,20.8692,65203.0
2015-09-01 12:00:00,21.92,22.4,21.86,22.14,61803.0,20.8692,21.3262,20.8121,21.0786,61803.0
2015-09-01 12:30:00,22.14,22.36,21.88,21.89,62746.0,21.0786,21.2881,20.8311,20.8406,62746.0
2015-09-01 13:00:00,21.87,22.26,21.86,21.96,59599.0,20.8216,21.1929,20.8121,20.9073,59599.0
2015-09-01 13:30:00,21.94,22.1,21.87,22.07,52614.0,20.8882,21.0406,20.8216,21.012,52614.0
2015-09-01 14:00:00,22.1,22.17,21.71,21.76,102905.0,21.0406,21.1072,20.6693,20.7169,102905.0
2015-09-01 14:30:00,21.77,22.01,21.68,21.68,62420.0,20.7264,20.9549,20.6407,20.6407,62420.0
2015-09-01 15:00:00,21.71,21.73,21.36,21.38,133779.0,20.6693,20.6883,20.336,20.3551,133779.0
2015-09-01 15:30:00,21.36,21.69,21.23,21.47,284274.0,20.336,20.6502,20.2123,20.4408,284274.0
2015-09-02 09:30:00,21.86,21.94,21.07,21.39,123246.0,20.8121,20.8882,20.0599,20.3646,123246.0
2015-09-02 10:00:00,21.36,21.55,20.88,20.98,95256.0,20.336,20.5169,19.879,19.9743,95256.0
2015-09-02 10:30:00,20.96,20.96,20.28,20.76,108209.0,19.9552,19.9552,19.3078,19.7648,108209.0
2015-09-02 11:00:00,20.74,21.17,20.67,20.99,82695.0,19.7458,20.1551,19.6791,19.9838,82695.0
2015-09-02 11:30:00,20.99,21.02,20.53,20.61,61090.0,19.9838,20.0123,19.5458,19.622,61090.0
2015-09-02 12:00:00,20.66,20.87,20.56,20.78,50720.0,19.6696,19.8695,19.5744,19.7838,50720.0
2015-09-02 12:30:00,20.81,21.23,20.7,21.14,39623.0,19.8124,20.2123,19.7077,20.1266,39623.0
2015-09-02 13:00:00,21.18,21.45,21.07,21.44,52616.0,20.1647,20.4217,20.0599,20.4122,52616.0
2015-09-02 13:30:00,21.42,21.46,21.07,21.11,78571.0,20.3932,20.4312,20.0599,20.098,78571.0
2015-09-02 14:00:00,21.12,21.44,20.99,21.35,80705.0,20.1075,20.4122,19.9838,20.3265,80705.0
2015-09-02 14:30:00,21.36,21.47,21.31,21.47,96696.0,20.336,20.4408,20.2884,20.4408,96696.0
2015-09-02 15:00:00,21.45,21.56,21.18,21.54,93352.0,20.4217,20.5264,20.1647,20.5074,93352.0
2015-09-02 15:30:00,21.53,21.6,21.46,21.59,100239.0,20.4979,20.5645,20.4312,20.555,100239.0
2015-09-03 09:30:00,21.84,22.06,21.46,21.98,48886.0,20.793,21.0025,20.4312,20.9263,48886.0
2015-09-03 10:00:00,21.99,22.47,21.87,22.47,53093.0,20.9358,21.3928,20.8216,21.3928,53093.0
2015-09-03 10:30:00,22.42,22.57,22.23,22.32,67040.0,21.3452,21.488,21.1643,21.25,67040.0
2015-09-03 11:00:00,22.36,22.4,22.0,22.19,81355.0,21.2881,21.3262,20.9454,21.1262,81355.0
2015-09-03 11:30:00,22.22,22.22,21.79,21.93,71043.0,21.1548,21.1548,20.7454,20.8787,71043.0
2015-09-03 12:00:00,21.94,22.22,21.82,21.89,59062.0,20.8882,21.1548,20.774,20.8406,59062.0
2015-09-03 12:30:00,21.89,21.93,21.57,21.63,72759.0,20.8406,20.8787,20.536,20.5931,72759.0
2015-09-03 13:00:00,21.64,21.72,21.24,21.67,50004.0,20.6026,20.6788,20.2218,20.6312,50004.0
2015-09-03 13:30:00,21.66,21.66,21.25,21.25,53467.0,20.6217,20.6217,20.2313,20.2313,53467.0
2015-09-03 14:00:00,21.26,21.61,21.19,21.61,54538.0,20.2408,20.5741,20.1742,20.5741,54538.0
2015-09-03 14:30:00,21.62,21.84,21.44,21.51,64042.0,20.5836,20.793,20.4122,20.4788,64042.0
2015-09-03 15:00:00,21.51,21.55,21.25,21.28,78234.0,20.4788,20.5169,20.2313,20.2599,78234.0
2015-09-03 15:30:00,21.28,21.4,21.16,21.34,203030.0,20.2599,20.3741,20.1456,20.317,203030.0
2015-09-04 09:30:00,21.03,21.24,20.9,21.0,43149.0,20.0219,20.2218,19.8981,19.9933,43149.0
2015-09-04 10:00:00,21.04,21.3,20.95,21.25,40425.0,20.0314,20.2789,19.9457,20.2313,40425.0
2015-09-04 10:30:00,21.24,21.41,21.23,21.33,40664.0,20.2218,20.3836,20.2123,20.3075,40664.0
2015-09-04 11:00:00,21.33,21.39,21.02,21.11,51573.0,20.3075,20.3646,20.0123,20.098,51573.0
2015-09-04 11:30:00,21.09,21.34,21.06,21.15,45387.0,20.079,20.317,20.0504,20.1361,45387.0
2015-09-04 12:00:00,21.16,21.2,20.94,20.96,33559.0,20.1456,20.1837,19.9362,19.9552,33559.0
2015-09-04 12:30:00,20.95,21.03,20.87,20.87,36586.0,19.9457,20.0219,19.8695,19.8695,36586.0
2015-09-04 13:00:00,20.87,21.11,20.79,21.11,33107.0,19.8695,20.098,19.7934,20.098,33107.0
2015-09-04 13:30:00,21.1,21.13,20.92,21.0,30593.0,20.0885,20.1171,19.9171,19.9933,30593.0
2015-09-04 14:00:00,20.99,21.07,20.94,20.96,28840.0,19.9838,20.0599,19.9362,19.9552,28840.0
2015-09-04 14:30:00,20.95,21.1,20.95,21.1,28467.0,19.9457,20.0885,19.9457,20.0885,28467.0
2015-09-04 15:00:00,21.11,21.16,21.03,21.13,50545.0,20.098,20.1456,20.0219,20.1171,50545.0
2015-09-04 15:30:00,21.14,21.2,20.99,20.99,133529.0,20.1266,20.1837,19.9838,19.9838,133529.0
2015-09-08 09:30:00,21.21,21.23,20.67,20.67,43096.0,20.1932,20.2123,19.6791,19.6791,43096.0
2015-09-08 10:00:00,20.68,20.92,20.56,20.85,52281.0,19.6886,19.9171,19.5744,19.8505,52281.0
2015-09-08 10:30:00,20.87,21.08,20.76,21.06,46009.0,19.8695,20.0695,19.7648,20.0504,46009.0
2015-09-08 11:00:00,21.07,21.44,21.0,21.39,62755.0,20.0599,20.4122,19.9933,20.3646,62755.0
2015-09-08 11:30:00,21.38,21.41,21.14,21.22,51018.0,20.3551,20.3836,20.1266,20.2027,51018.0
2015-09-08 12:00:00,21.19,21.52,21.19,21.46,41448.0,20.1742,20.4884,20.1742,20.4312,41448.0
2015-09-08 12:30:00,21.46,21.5,20.83,20.83,44950.0,20.4312,20.4693,19.8314,19.8314,44950.0
2015-09-08 13:00:00,20.83,21.02,20.81,20.97,47350.0,19.8314,20.0123,19.8124,19.9647,47350.0
2015-09-08 13:30:00,20.96,21.21,20.92,21.13,53940.0,19.9552,20.1932,19.9171,20.1171,53940.0
2015-09-08 14:00:00,21.11,21.31,21.08,21.21,60672.0,20.098,20.2884,20.0695,20.1932,60672.0
2015-09-08 14:30:00,21.2,21.31,21.15,21.15,59174.0,20.1837,20.2884,20.1361,20.1361,59174.0
2015-09-08 15:00:00,21.17,21.25,21.12,21.23,56790.0,20.1551,20.2313,20.1075,20.2123,56790.0
2015-09-08 15:30:00,21.23,21.41,21.22,21.36,144183.0,20.2123,20.3836,20.2027,20.336,144183.0
2015-09-09 09:30:00,21.42,21.94,21.37,21.58,81937.0,20.3932,20.8882,20.3456,20.5455,81937.0
2015-09-09 10:00:00,21.56,21.74,21.17,21.48,58340.0,20.5264,20.6978,20.1551,20.4503,58340.0
2015-09-09 10:30:00,21.48,21.52,21.11,21.28,49582.0,20.4503,20.4884,20.098,20.2599,49582.0
2015-09-09 11:00:00,21.3,21.36,21.14,21.16,46611.0,20.2789,20.336,20.1266,20.1456,46611.0
2015-09-09 11:30:00,21.16,21.23,20.86,21.03,46440.0,20.1456,20.2123,19.86,20.0219,46440.0
2015-09-09 12:00:00,21.02,21.04,20.76,20.9,45477.0,20.0123,20.0314,19.7648,19.8981,45477.0
2015-09-09 12:30:00,20.91,20.94,20.69,20.87,54804.0,19.9076,19.9362,19.6982,19.8695,54804.0
2015-09-09 13:00:00,20.86,20.86,20.7,20.7,37871.0,19.86,19.86,19.7077,19.7077,37871.0
2015-09-09 13:30:00,20.69,20.76,20.49,20.51,37651.0,19.6982,19.7648,19.5077,19.5268,37651.0
2015-09-09 14:00:00,20.52,21.0,20.4,20.6,230018.0,19.5363,19.9933,19.4221,19.6125,230018.0
2015-09-09 14:30:00,20.61,20.86,20.6,20.77,51663.0,19.622,19.86,19.6125,19.7743,51663.0
2015-09-09 15:00:00,20.76,20.88,20.62,20.63,57199.0,19.7648,19.879,19.6315,19.641,57199.0
2015-09-09 15:30:00,20.64,20.65,20.34,20.38,169025.0,19.6506,19.6601,19.3649,19.403,169025.0
2015-09-10 09:30:00,20.43,20.76,20.22,20.23,54161.0,19.4506,19.7648,19.2507,19.2602,54161.0
2015-09-10 10:00:00,20.2,20.55,20.2,20.53,33627.0,19.2316,19.5649,19.2316,19.5458,33627.0
2015-09-10 10:30:00,20.57,20.94,20.54,20.76,37498.0,19.5839,19.9362,19.5553,19.7648,37498.0
2015-09-10 11:00:00,20.71,20.71,20.36,20.54,38528.0,19.7172,19.7172,19.384,19.5553,38528.0
2015-09-10 11:30:00,20.55,20.85,20.44,20.76,50978.0,19.5649,19.8505,19.4601,19.7648,50978.0
2015-09-10 12:00:00,20.75,20.75,20.51,20.57,60487.0,19.7553,19.7553,19.5268,19.5839,60487.0
2015-09-10 12:30:00,20.61,20.85,20.61,20.69,47442.0,19.622,19.8505,19.622,19.6982,47442.0
2015-09-10 13:00:00,20.69,20.78,20.62,20.78,18090.0,19.6982,19.7838,19.6315,19.7838,18090.0
2015-09-10 13:30:00,20.81,20.86,20.75,20.78,21591.0,19.8124,19.86,19.7553,19.7838,21591.0
2015-09-10 14:00:00,20.79,20.85,20.73,20.74,53640.0,19.7934,19.8505,19.7362,19.7458,53640.0
2015-09-10 14:30:00,20.76,20.78,20.71,20.72,25545.0,19.7648,19.7838,19.7172,19.7267,25545.0
2015-09-10 15:00:00,20.72,20.79,20.68,20.75,30361.0,19.7267,19.7934,19.6886,19.7553,30361.0
2015-09-10 15:30:00,20.74,20.77,20.63,20.75,90168.0,19.7458,19.7743,19.641,19.7553,90168.0
2015-09-11 09:30:00,20.35,20.59,20.16,20.34,78299.0,19.3745,19.6029,19.1936,19.3649,78299.0
2015-09-11 10:00:00,20.34,20.45,20.15,20.18,160449.0,19.3649,19.4697,19.184,19.2126,160449.0
2015-09-11 10:30:00,20.14,20.2,19.82,19.88,63677.0,19.1745,19.2316,18.8699,18.927,63677.0
2015-09-11 11:00:00,19.85,19.97,19.73,19.87,58533.0,18.8984,19.0127,18.7842,18.9175,58533.0
2015-09-11 11:30:00,19.88,19.98,19.75,19.84,67865.0,18.927,19.0222,18.8032,18.8889,67865.0
2015-09-11 12:00:00,19.82,19.97,19.62,19.81,62243.0,18.8699,19.0127,18.6794,18.8603,62243.0
2015-09-11 12:30:00,19.8,19.9,19.7,19.79,50947.0,18.8508,18.946,18.7556,18.8413,50947.0
2015-09-11 13:00:00,19.8,20.01,19.8,19.93,31204.0,18.8508,19.0508,18.8508,18.9746,31204.0
2015-09-11 13:30:00,19.92,19.92,19.77,19.83,47504.0,18.9651,18.9651,18.8223,18.8794,47504.0
2015-09-11 14:00:00,19.82,20.01,19.76,19.95,76158.0,18.8699,19.0508,18.8127,18.9936,76158.0
2015-09-11 14:30:00,19.95,19.99,19.8,19.86,62845.0,18.9936,19.0317,18.8508,18.9079,62845.0
2015-09-11 15:00:00,19.86,20.01,19.83,19.97,72544.0,18.9079,19.0508,18.8794,19.0127,72544.0
2015-09-11 15:30:00,19.96,19.99,19.85,19.97,160922.0,19.0031,19.0317,18.8984,19.0127,160922.0
2015-09-14 09:30:00,19.86,19.89,19.5,19.61,36576.0,18.9079,18.9365,18.5652,18.6699,36576.0
2015-09-14 10:00:00,19.63,19.81,19.47,19.5,43766.0,18.689,18.8603,18.5366,18.5652,43766.0
2015-09-14 10:30:00,19.5,19.68,19.48,19.59,25933.0,18.5652,18.7366,18.5462,18.6509,25933.0
2015-09-14 11:00:00,19.6,19.7,19.31,19.32,46728.0,18.6604,18.7556,18.3843,18.3938,46728.0
2015-09-14 11:30:00,19.31,19.38,19.21,19.33,41965.0,18.3843,18.451,18.2891,18.4034,41965.0
2015-09-14 12:00:00,19.32,19.54,19.32,19.52,23687.0,18.3938,18.6033,18.3938,18.5842,23687.0
2015-09-14 12:30:00,19.52,19.57,19.42,19.44,25475.0,18.5842,18.6318,18.489,18.5081,25475.0
2015-09-14 13:00:00,19.42,19.57,19.38,19.52,25912.0,18.489,18.6318,18.451,18.5842,25912.0
2015-09-14 13:30:00,19.54,19.63,19.53,19.62,33306.0,18.6033,18.689,18.5938,18.6794,33306.0
2015-09-14 14:00:00,19.63,19.63,19.48,19.48,23676.0,18.689,18.689,18.5462,18.5462,23676.0
2015-09-14 14:30:00,19.48,19.6,19.47,19.57,20552.0,18.5462,18.6604,18.5366,18.6318,20552.0
2015-09-14 15:00:00,19.58,19.67,19.53,19.6,35886.0,18.6414,18.7271,18.5938,18.6604,35886.0
2015-09-14 15:30:00,19.6,19.61,19.47,19.54,100725.0,18.6604,18.6699,18.5366,18.6033,100725.0
2015-09-15 09:30:00,19.66,20.11,19.66,20.04,42483.0,18.7175,19.146,18.7175,19.0793,42483.0
2015-09-15 10:00:00,20.02,20.17,19.92,19.96,68646.0,19.0603,19.2031,18.9651,19.0031,68646.0
2015-09-15 10:30:00,19.97,20.29,19.97,20.21,40308.0,19.0127,19.3173,19.0127,19.2412,40308.0
2015-09-15 11:00:00,20.21,20.29,20.09,20.26,41476.0,19.2412,19.3173,19.1269,19.2888,41476.0
2015-09-15 11:30:00,20.3,20.38,20.25,20.3,30403.0,19.3269,19.403,19.2792,19.3269,30403.0
2015-09-15 12:00:00,20.3,20.43,20.29,20.33,30414.0,19.3269,19.4506,19.3173,19.3554,30414.0
2015-09-15 12:30:00,20.32,20.37,20.13,20.18,57449.0,19.3459,19.3935,19.165,19.2126,57449.0
2015-09-15 13:00:00,20.17,20.28,20.13,20.27,26200.0,19.2031,19.3078,19.165,19.2983,26200.0
2015-09-15 13:30:00,20.27,20.33,20.19,20.19,26591.0,19.2983,19.3554,19.2221,19.2221,26591.0
2015-09-15 14:00:00,20.19,20.34,20.15,20.33,32218.0,19.2221,19.3649,19.184,19.3554,32218.0
2015-09-15 14:30:00,20.33,20.36,20.18,20.19,38629.0,19.3554,19.384,19.2126,19.2221,38629.0
2015-09-15 15:00:00,20.2,20.44,20.16,20.44,73083.0,19.2316,19.4601,19.1936,19.4601,73083.0
2015-09-15 15:30:00,20.45,20.46,20.34,20.4,123249.0,19.4697,19.4792,19.3649,19.4221,123249.0
2015-09-16 09:30:00,21.34,23.23,21.19,22.72,361482.0,20.317,22.1164,20.1742,21.6308,361482.0
2015-09-16 10:00:00,22.62,23.05,22.54,22.76,203071.0,21.5356,21.945,21.4595,21.6689,203071.0
2015-09-16 10:30:00,22.75,23.6,22.65,23.46,260725.0,21.6594,22.4687,21.5642,22.3354,260725.0
2015-09-16 11:00:00,23.45,23.88,23.44,23.62,212554.0,22.3258,22.7352,22.3163,22.4877,212554.0
2015-09-16 11:30:00,23.64,23.75,23.44,23.68,205591.0,22.5067,22.6115,22.3163,22.5448,205591.0
2015-09-16 12:00:00,23.66,23.84,23.57,23.84,82972.0,22.5258,22.6971,22.4401,22.6971,82972.0
2015-09-16 12:30:00,23.84,23.93,23.48,23.75,109015.0,22.6971,22.7828,22.3544,22.6115,109015.0
2015-09-16 13:00:00,23.73,23.73,23.27,23.32,139424.0,22.5924,22.5924,22.1545,22.2021,139424.0
2015-09-16 13:30:00,23.31,23.31,22.94,23.1,178940.0,22.1926,22.1926,21.8403,21.9926,178940.0
2015-09-16 14:00:00,23.1,23.2,22.87,22.91,186327.0,21.9926,22.0878,21.7736,21.8117,186327.0
2015-09-16 14:30:00,22.93,23.22,22.78,22.86,275437.0,21.8308,22.1069,21.688,21.7641,275437.0
2015-09-16 15:00:00,22.86,23.11,22.86,22.94,245898.0,21.7641,22.0021,21.7641,21.8403,245898.0
2015-09-16 15:30:00,22.94,23.05,22.84,22.93,535319.0,21.8403,21.945,21.7451,21.8308,535319.0
2015-09-17 09:30:00,22.96,23.43,22.67,23.19,98259.0,21.8593,22.3068,21.5832,22.0783,98259.0
2015-09-17 10:00:00,23.24,23.5,23.02,23.4,101210.0,22.1259,22.3734,21.9165,22.2782,101210.0
2015-09-17 10:30:00,23.4,23.55,22.96,23.19,115020.0,22.2782,22.4211,21.8593,22.0783,115020.0
2015-09-17 11:00:00,23.19,23.68,23.17,23.33,89364.0,22.0783,22.5448,22.0593,22.2116,89364.0
2015-09-17 11:30:00,23.32,23.52,23.26,23.37,65054.0,22.2021,22.3925,22.145,22.2497,65054.0
2015-09-17 12:00:00,23.37,23.53,23.21,23.52,54877.0,22.2497,22.402,22.0974,22.3925,54877.0
2015-09-17 12:30:00,23.5,23.53,23.17,23.53,51425.0,22.3734,22.402,22.0593,22.402,51425.0
2015-09-17 13:00:00,23.56,23.82,23.38,23.58,60228.0,22.4306,22.6781,22.2592,22.4496,60228.0
2015-09-17 13:30:00,23.55,23.57,23.26,23.39,38511.0,22.4211,22.4401,22.145,22.2687,38511.0
2015-09-17 14:00:00,23.31,23.94,23.12,23.63,78506.0,22.1926,22.7924,22.0117,22.4972,78506.0
2015-09-17 14:30:00,23.63,24.05,23.58,23.78,66650.0,22.4972,22.8971,22.4496,22.64,66650.0
2015-09-17 15:00:00,23.79,23.87,23.0,23.13,127767.0,22.6495,22.7257,21.8974,22.0212,127767.0
2015-09-17 15:30:00,23.13,23.2,22.92,23.04,371414.0,22.0212,22.0878,21.8213,21.9355,371414.0
2015-09-18 09:30:00,22.6,22.82,22.23,22.64,153846.0,21.5166,21.726,21.1643,21.5547,153846.0
2015-09-18 10:00:00,22.69,22.86,22.32,22.41,73776.0,21.6023,21.7641,21.25,21.3357,73776.0
2015-09-18 10:30:00,22.38,22.74,22.37,22.73,78105.0,21.3071,21.6499,21.2976,21.6404,78105.0
2015-09-18 11:00:00,22.72,22.83,22.63,22.63,113913.0,21.6308,21.7356,21.5452,21.5452,113913.0
2015-09-18 11:30:00,22.63,22.72,22.55,22.6,61527.0,21.5452,21.6308,21.469,21.5166,61527.0
2015-09-18 12:00:00,22.59,22.69,22.58,22.64,61879.0,21.5071,21.6023,21.4976,21.5547,61879.0
2015-09-18 12:30:00,22.63,22.7,22.4,22.42,62012.0,21.5452,21.6118,21.3262,21.3452,62012.0
2015-09-18 13:00:00,22.41,22.51,22.25,22.31,78295.0,21.3357,21.4309,21.1834,21.2405,78295.0
2015-09-18 13:30:00,22.31,22.33,22.16,22.16,51913.0,21.2405,21.2595,21.0977,21.0977,51913.0
2015-09-18 14:00:00,22.15,22.15,21.97,22.05,74890.0,21.0882,21.0882,20.9168,20.993,74890.0
2015-09-18 14:30:00,22.05,22.24,22.03,22.24,106484.0,20.993,21.1739,20.9739,21.1739,106484.0
2015-09-18 15:00:00,22.24,22.31,22.08,22.11,105429.0,21.1739,21.2405,21.0215,21.0501,105429.0
2015-09-18 15:30:00,22.11,22.25,22.04,22.24,263848.0,21.0501,21.1834,20.9834,21.1739,263848.0
2015-09-21 09:30:00,22.53,22.97,22.26,22.39,57782.0,21.4499,21.8689,21.1929,21.3167,57782.0
2015-09-21 10:00:00,22.36,22.8,22.31,22.7,41259.0,21.2881,21.707,21.2405,21.6118,41259.0
2015-09-21 10:30:00,22.71,22.98,22.66,22.79,70214.0,21.6213,21.8784,21.5737,21.6975,70214.0
2015-09-21 11:00:00,22.8,22.91,22.75,22.87,58148.0,21.707,21.8117,21.6594,21.7736,58148.0
2015-09-21 11:30:00,22.87,22.88,22.69,22.78,41690.0,21.7736,21.7832,21.6023,21.688,41690.0
2015-09-21 12:00:00,22.79,22.83,22.71,22.76,38046.0,21.6975,21.7356,21.6213,21.6689,38046.0
2015-09-21 12:30:00,22.75,22.84,22.68,22.72,47679.0,21.6594,21.7451,21.5928,21.6308,47679.0
2015-09-21 13:00:00,22.71,22.76,22.55,22.73,70612.0,21.6213,21.6689,21.469,21.6404,70612.0
2015-09-21 13:30:00,22.73,22.73,22.44,22.45,45510.0,21.6404,21.6404,21.3643,21.3738,45510.0
2015-09-21 14:00:00,22.42,22.46,22.28,22.29,38466.0,21.3452,21.3833,21.2119,21.2215,38466.0
2015-09-21 14:30:00,22.27,22.39,22.24,22.36,52317.0,21.2024,21.3167,21.1739,21.2881,52317.0
2015-09-21 15:00:00,22.36,22.41,22.28,22.38,46178.0,21.2881,21.3357,21.2119,21.3071,46178.0
2015-09-21 15:30:00,22.38,22.43,22.27,22.42,143251.0,21.3071,21.3547,21.2024,21.3452,143251.0
2015-09-22 09:30:00,21.98,22.74,21.98,22.61,112081.0,20.9263,21.6499,20.9263,21.5261,112081.0
2015-09-22 10:00:00,22.63,22.87,22.41,22.63,173533.0,21.5452,21.7736,21.3357,21.5452,173533.0
2015-09-22 10:30:00,22.6,22.63,22.29,22.59,45166.0,21.5166,21.5452,21.2215,21.5071,45166.0
2015-09-22 11:00:00,22.58,22.61,22.3,22.34,35115.0,21.4976,21.5261,21.231,21.2691,35115.0
2015-09-22 11:30:00,22.31,22.47,22.31,22.44,17462.0,21.2405,21.3928,21.2405,21.3643,17462.0
2015-09-22 12:00:00,22.39,22.54,22.38,22.47,32195.0,21.3167,21.4595,21.3071,21.3928,32195.0
2015-09-22 12:30:00,22.46,22.46,22.16,22.22,22397.0,21.3833,21.3833,21.0977,21.1548,22397.0
2015-09-22 13:00:00,22.21,22.25,22.01,22.02,38763.0,21.1453,21.1834,20.9549,20.9644,38763.0
2015-09-22 13:30:00,22.01,22.07,21.89,22.07,33459.0,20.9549,21.012,20.8406,21.012,33459.0
2015-09-22 14:00:00,22.08,22.21,22.05,22.17,20007.0,21.0215,21.1453,20.993,21.1072,20007.0
2015-09-22 14:30:00,22.19,22.27,22.04,22.12,33746.0,21.1262,21.2024,20.9834,21.0596,33746.0
2015-09-22 15:00:00,22.11,22.26,22.06,22.26,78134.0,21.0501,21.1929,21.0025,21.1929,78134.0
2015-09-22 15:30:00,22.26,22.34,22.21,22.32,191624.0,21.1929,21.2691,21.1453,21.25,191624.0
2015-09-23 09:30:00,22.3,22.48,21.99,22.27,74408.0,21.231,21.4023,20.9358,21.2024,74408.0
2015-09-23 10:00:00,22.24,22.32,21.76,22.09,61134.0,21.1739,21.25,20.7169,21.031,61134.0
2015-09-23 10:30:00,22.12,22.24,21.99,21.99,64098.0,21.0596,21.1739,20.9358,20.9358,64098.0
2015-09-23 11:00:00,22.0,22.0,21.6,21.66,48506.0,20.9454,20.9454,20.5645,20.6217,48506.0
2015-09-23 11:30:00,21.65,21.66,21.44,21.52,43232.0,20.6121,20.6217,20.4122,20.4884,43232.0
2015-09-23 12:00:00,21.47,21.47,21.34,21.45,26498.0,20.4408,20.4408,20.317,20.4217,26498.0
2015-09-23 12:30:00,21.44,21.47,21.38,21.4,27675.0,20.4122,20.4408,20.3551,20.3741,27675.0
2015-09-23 13:00:00,21.4,21.42,21.21,21.22,32762.0,20.3741,20.3932,20.1932,20.2027,32762.0
2015-09-23 13:30:00,21.18,21.36,21.12,21.2,34442.0,20.1647,20.336,20.1075,20.1837,34442.0
2015-09-23 14:00:00,21.19,21.51,21.19,21.39,72498.0,20.1742,20.4788,20.1742,20.3646,72498.0
2015-09-23 14:30:00,21.37,21.5,21.32,21.41,61998.0,20.3456,20.4693,20.298,20.3836,61998.0
2015-09-23 15:00:00,21.4,21.49,21.35,21.38,62380.0,20.3741,20.4598,20.3265,20.3551,62380.0
2015-09-23 15:30:00,21.38,21.44,21.31,21.32,122484.0,20.3551,20.4122,20.2884,20.298,122484.0
2015-09-24 09:30:00,21.11,21.21,20.58,20.58,77220.0,20.098,20.1932,19.5934,19.5934,77220.0
2015-09-24 10:00:00,20.57,21.27,20.55,21.07,96944.0,19.5839,20.2504,19.5649,20.0599,96944.0
2015-09-24 10:30:00,21.02,21.35,20.89,20.91,75793.0,20.0123,20.3265,19.8886,19.9076,75793.0
2015-09-24 11:00:00,20.91,20.93,20.66,20.67,60490.0,19.9076,19.9266,19.6696,19.6791,60490.0
2015-09-24 11:30:00,20.68,21.14,20.67,21.13,63333.0,19.6886,20.1266,19.6791,20.1171,63333.0
2015-09-24 12:00:00,21.11,21.13,20.88,20.98,36608.0,20.098,20.1171,19.879,19.9743,36608.0
2015-09-24 12:30:00,21.01,21.23,21.01,21.11,54753.0,20.0028,20.2123,20.0028,20.098,54753.0
2015-09-24 13:00:00,21.11,21.29,21.09,21.14,79405.0,20.098,20.2694,20.079,20.1266,79405.0
2015-09-24 13:30:00,21.15,21.38,21.14,21.35,82854.0,20.1361,20.3551,20.1266,20.3265,82854.0
2015-09-24 14:00:00,21.36,21.68,21.35,21.58,64498.0,20.336,20.6407,20.3265,20.5455,64498.0
2015-09-24 14:30:00,21.58,21.62,21.43,21.52,123369.0,20.5455,20.5836,20.4027,20.4884,123369.0
2015-09-24 15:00:00,21.52,21.62,21.39,21.58,108300.0,20.4884,20.5836,20.3646,20.5455,108300.0
2015-09-24 15:30:00,21.57,21.58,21.34,21.48,218932.0,20.536,20.5455,20.317,20.4503,218932.0
2015-09-25 09:30:00,21.86,21.93,21.2,21.6,86401.0,20.8121,20.8787,20.1837,20.5645,86401.0
2015-09-25 10:00:00,21.55,21.62,21.37,21.41,71563.0,20.5169,20.5836,20.3456,20.3836,71563.0
2015-09-25 10:30:00,21.44,21.55,21.38,21.46,48525.0,20.4122,20.5169,20.3551,20.4312,48525.0
2015-09-25 11:00:00,21.46,21.46,21.13,21.3,61741.0,20.4312,20.4312,20.1171,20.2789,61741.0
2015-09-25 11:30:00,21.3,21.35,21.1,21.12,104190.0,20.2789,20.3265,20.0885,20.1075,104190.0
2015-09-25 12:00:00,21.11,21.11,20.88,21.04,44294.0,20.098,20.098,19.879,20.0314,44294.0
2015-09-25 12:30:00,21.02,21.09,20.91,20.96,39885.0,20.0123,20.079,19.9076,19.9552,39885.0
2015-09-25 13:00:00,20.98,21.04,20.92,20.98,41093.0,19.9743,20.0314,19.9171,19.9743,41093.0
2015-09-25 13:30:00,20.99,21.0,20.84,20.95,44694.0,19.9838,19.9933,19.841,19.9457,44694.0
2015-09-25 14:00:00,20.96,21.09,20.77,20.91,57274.0,19.9552,20.079,19.7743,19.9076,57274.0
2015-09-25 14:30:00,20.9,20.93,20.72,20.93,57694.0,19.8981,19.9266,19.7267,19.9266,57694.0
2015-09-25 15:00:00,20.93,20.94,20.76,20.91,63525.0,19.9266,19.9362,19.7648,19.9076,63525.0
2015-09-25 15:30:00,20.9,20.94,20.69,20.8,278933.0,19.8981,19.9362,19.6982,19.8029,278933.0
2015-09-28 09:30:00,20.52,20.66,20.19,20.21,40129.0,19.5363,19.6696,19.2221,19.2412,40129.0
2015-09-28 10:00:00,20.18,20.46,20.06,20.44,76432.0,19.2126,19.4792,19.0984,19.4601,76432.0
2015-09-28 10:30:00,20.44,20.59,20.26,20.4,58887.0,19.4601,19.6029,19.2888,19.4221,58887.0
2015-09-28 11:00:00,20.42,20.73,20.39,20.46,107701.0,19.4411,19.7362,19.4125,19.4792,107701.0
2015-09-28 11:30:00,20.49,20.6,20.34,20.35,39532.0,19.5077,19.6125,19.3649,19.3745,39532.0
2015-09-28 12:00:00,20.32,20.47,20.28,20.45,39269.0,19.3459,19.4887,19.3078,19.4697,39269.0
2015-09-28 12:30:00,20.45,20.52,20.31,20.48,40339.0,19.4697,19.5363,19.3364,19.4982,40339.0
2015-09-28 13:00:00,20.46,20.54,20.32,20.37,28676.0,19.4792,19.5553,19.3459,19.3935,28676.0
2015-09-28 13:30:00,20.38,20.43,20.31,20.37,40340.0,19.403,19.4506,19.3364,19.3935,40340.0
2015-09-28 14:00:00,20.37,20.4,20.15,20.24,41567.0,19.3935,19.4221,19.184,19.2697,41567.0
2015-09-28 14:30:00,20.23,20.29,20.1,20.25,50175.0,19.2602,19.3173,19.1364,19.2792,50175.0
2015-09-28 15:00:00,20.25,20.26,20.13,20.14,56664.0,19.2792,19.2888,19.165,19.1745,56664.0
2015-09-28 15:30:00,20.15,20.23,20.11,20.12,256450.0,19.184,19.2602,19.146,19.1555,256450.0
2015-09-29 09:30:00,20.15,20.55,20.01,20.26,89811.0,19.184,19.5649,19.0508,19.2888,89811.0
2015-09-29 10:00:00,20.25,20.79,20.24,20.72,70835.0,19.2792,19.7934,19.2697,19.7267,70835.0
2015-09-29 10:30:00,20.73,20.86,20.51,20.64,66344.0,19.7362,19.86,19.5268,19.6506,66344.0
2015-09-29 11:00:00,20.66,20.73,20.41,20.54,64615.0,19.6696,19.7362,19.4316,19.5553,64615.0
2015-09-29 11:30:00,20.54,20.56,20.2,20.23,42931.0,19.5553,19.5744,19.2316,19.2602,42931.0
2015-09-29 12:00:00,20.23,20.64,20.21,20.63,42481.0,19.2602,19.6506,19.2412,19.641,42481.0
2015-09-29 12:30:00,20.64,20.85,20.53,20.71,65933.0,19.6506,19.8505,19.5458,19.7172,65933.0
2015-09-29 13:00:00,20.73,20.9,20.6,20.79,177884.0,19.7362,19.8981,19.6125,19.7934,177884.0
2015-09-29 13:30:00,20.79,20.95,20.66,20.68,67668.0,19.7934,19.9457,19.6696,19.6886,67668.0
2015-09-29 14:00:00,20.67,20.67,20.38,20.45,69763.0,19.6791,19.6791,19.403,19.4697,69763.0
2015-09-29 14:30:00,20.44,20.47,20.2,20.23,54909.0,19.4601,19.4887,19.2316,19.2602,54909.0
2015-09-29 15:00:00,20.24,20.31,20.14,20.2,57257.0,19.2697,19.3364,19.1745,19.2316,57257.0
2015-09-29 15:30:00,20.21,20.36,20.2,20.3,160345.0,19.2412,19.384,19.2316,19.3269,160345.0
2015-09-30 09:30:00,20.58,20.6,20.22,20.6,74069.0,19.5934,19.6125,19.2507,19.6125,74069.0
2015-09-30 10:00:00,20.58,21.18,20.56,21.13,77011.0,19.5934,20.1647,19.5744,20.1171,77011.0
2015-09-30 10:30:00,21.13,21.27,20.75,20.83,58169.0,20.1171,20.2504,19.7553,19.8314,58169.0
2015-09-30 11:00:00,20.82,20.9,20.59,20.63,67453.0,19.8219,19.8981,19.6029,19.641,67453.0
2015-09-30 11:30:00,20.66,20.72,20.5,20.65,47719.0,19.6696,19.7267,19.5173,19.6601,47719.0
2015-09-30 12:00:00,20.64,20.73,20.46,20.68,45322.0,19.6506,19.7362,19.4792,19.6886,45322.0
2015-09-30 12:30:00,20.7,20.7,20.34,20.46,45961.0,19.7077,19.7077,19.3649,19.4792,45961.0
2015-09-30 13:00:00,20.45,20.54,20.38,20.47,38041.0,19.4697,19.5553,19.403,19.4887,38041.0
2015-09-30 13:30:00,20.47,20.72,20.45,20.7,60669.0,19.4887,19.7267,19.4697,19.7077,60669.0
2015-09-30 14:00:00,20.69,20.69,20.47,20.55,48518.0,19.6982,19.6982,19.4887,19.5649,48518.0
2015-09-30 14:30:00,20.55,20.56,20.34,20.44,64318.0,19.5649,19.5744,19.3649,19.4601,64318.0
2015-09-30 15:00:00,20.43,20.67,20.43,20.65,73203.0,19.4506,19.6791,19.4506,19.6601,73203.0
2015-09-30 15:30:00,20.63,20.87,20.62,20.75,303845.0,19.641,19.8695,19.6315,19.7553,303845.0
2015-10-01 09:30:00,21.2,21.83,21.2,21.6,118094.0,20.1837,20.7835,20.1837,20.5645,118094.0
2015-10-01 10:00:00,21.59,21.94,21.35,21.84,161094.0,20.555,20.8882,20.3265,20.793,161094.0
2015-10-01 10:30:00,21.82,21.92,21.53,21.68,95269.0,20.774,20.8692,20.4979,20.6407,95269.0
2015-10-01 11:00:00,21.6,21.77,21.38,21.72,87652.0,20.5645,20.7264,20.3551,20.6788,87652.0
2015-10-01 11:30:00,21.73,21.75,21.43,21.54,96026.0,20.6883,20.7073,20.4027,20.5074,96026.0
2015-10-01 12:00:00,21.54,21.6,21.37,21.52,86211.0,20.5074,20.5645,20.3456,20.4884,86211.0
2015-10-01 12:30:00,21.52,21.57,21.19,21.35,60390.0,20.4884,20.536,20.1742,20.3265,60390.0
2015-10-01 13:00:00,21.36,21.4,21.14,21.32,69307.0,20.336,20.3741,20.1266,20.298,69307.0
2015-10-01 13:30:00,21.33,21.6,21.32,21.54,65343.0,20.3075,20.5645,20.298,20.5074,65343.0
2015-10-01 14:00:00,21.55,21.64,21.41,21.6,51163.0,20.5169,20.6026,20.3836,20.5645,51163.0
2015-10-01 14:30:00,21.59,21.59,21.4,21.51,56219.0,20.555,20.555,20.3741,20.4788,56219.0
2015-10-01 15:00:00,21.52,21.79,21.49,21.69,77164.0,20.4884,20.7454,20.4598,20.6502,77164.0
2015-10-01 15:30:00,21.69,21.69,21.57,21.62,149057.0,20.6502,20.6502,20.536,20.5836,149057.0
2015-10-02 09:30:00,21.31,21.65,21.04,21.19,87080.0,20.2884,20.6121,20.0314,20.1742,87080.0
2015-10-02 10:00:00,21.16,21.5,21.14,21.37,75702.0,20.1456,20.4693,20.1266,20.3456,75702.0
2015-10-02 10:30:00,21.36,21.55,21.24,21.35,49468.0,20.336,20.5169,20.2218,20.3265,49468.0
2015-10-02 11:00:00,21.36,21.63,21.36,21.54,45969.0,20.336,20.5931,20.336,20.5074,45969.0
2015-10-02 11:30:00,21.57,21.73,21.5,21.7,81100.0,20.536,20.6883,20.4693,20.6597,81100.0
2015-10-02 12:00:00,21.74,22.13,21.73,21.96,71420.0,20.6978,21.0691,20.6883,20.9073,71420.0
2015-10-02 12:30:00,21.98,22.05,21.75,21.9,49918.0,20.9263,20.993,20.7073,20.8501,49918.0
2015-10-02 13:00:00,21.9,22.38,21.84,22.11,123669.0,20.8501,21.3071,20.793,21.0501,123669.0
2015-10-02 13:30:00,22.13,22.41,22.13,22.33,74741.0,21.0691,21.3357,21.0691,21.2595,74741.0
2015-10-02 14:00:00,22.33,22.68,22.25,22.58,104392.0,21.2595,21.5928,21.1834,21.4976,104392.0
2015-10-02 14:30:00,22.6,22.65,22.48,22.54,55910.0,21.5166,21.5642,21.4023,21.4595,55910.0
2015-10-02 15:00:00,22.56,22.92,22.54,22.92,83201.0,21.4785,21.8213,21.4595,21.8213,83201.0
2015-10-02 15:30:00,22.94,23.13,22.93,23.05,239809.0,21.8403,22.0212,21.8308,21.945,239809.0
2015-10-05 09:30:00,23.5,24.47,23.48,24.28,162555.0,22.3734,23.2969,22.3544,23.1161,162555.0
2015-10-05 10:00:00,24.28,24.94,24.07,24.83,179229.0,23.1161,23.7444,22.9161,23.6397,179229.0
2015-10-05 10:30:00,24.82,25.31,24.69,24.91,287461.0,23.6302,24.0967,23.5064,23.7159,287461.0
2015-10-05 11:00:00,24.92,25.22,24.81,25.22,92207.0,23.7254,24.011,23.6206,24.011,92207.0
2015-10-05 11:30:00,25.2,25.55,25.19,25.36,254073.0,23.992,24.3252,23.9824,24.1443,254073.0
2015-10-05 12:00:00,25.33,25.42,25.12,25.28,75217.0,24.1157,24.2014,23.9158,24.0681,75217.0
2015-10-05 12:30:00,25.28,25.34,25.04,25.06,46895.0,24.0681,24.1252,23.8396,23.8587,46895.0
2015-10-05 13:00:00,25.05,25.06,24.78,24.82,86032.0,23.8491,23.8587,23.5921,23.6302,86032.0
2015-10-05 13:30:00,24.82,25.02,24.81,24.98,86274.0,23.6302,23.8206,23.6206,23.7825,86274.0
2015-10-05 14:00:00,24.98,25.06,24.8,24.98,61757.0,23.7825,23.8587,23.6111,23.7825,61757.0
2015-10-05 14:30:00,24.96,25.18,24.94,25.04,89859.0,23.7635,23.9729,23.7444,23.8396,89859.0
2015-10-05 15:00:00,25.04,25.17,25.03,25.14,88100.0,23.8396,23.9634,23.8301,23.9348,88100.0
2015-10-05 15:30:00,25.14,25.43,25.12,25.34,240244.0,23.9348,24.2109,23.9158,24.1252,240244.0
2015-10-06 09:30:00,25.4,26.13,25.17,26.08,132923.0,24.1824,24.8774,23.9634,24.8298,132923.0
2015-10-06 10:00:00,26.06,26.31,25.77,25.85,134598.0,24.8107,25.0487,24.5346,24.6108,134598.0
2015-10-06 10:30:00,25.87,26.39,25.83,26.34,73024.0,24.6298,25.1249,24.5918,25.0773,73024.0
2015-10-06 11:00:00,26.34,27.08,26.3,27.06,146309.0,25.0773,25.7818,25.0392,25.7628,146309.0
2015-10-06 11:30:00,27.08,27.17,26.48,26.72,177661.0,25.7818,25.8675,25.2106,25.4391,177661.0
2015-10-06 12:00:00,26.73,26.83,26.57,26.71,56542.0,25.4486,25.5438,25.2963,25.4296,56542.0
2015-10-06 12:30:00,26.7,26.8,26.33,26.75,101097.0,25.42,25.5153,25.0678,25.4676,101097.0
2015-10-06 13:00:00,26.78,26.91,26.66,26.69,69586.0,25.4962,25.62,25.382,25.4105,69586.0
2015-10-06 13:30:00,26.67,26.69,26.27,26.4,62326.0,25.3915,25.4105,25.0107,25.1344,62326.0
2015-10-06 14:00:00,26.4,27.09,26.37,27.02,90756.0,25.1344,25.7913,25.1059,25.7247,90756.0
2015-10-06 14:30:00,27.03,27.15,26.84,27.02,73015.0,25.7342,25.8485,25.5533,25.7247,73015.0
2015-10-06 15:00:00,27.0,27.24,26.92,27.22,182386.0,25.7057,25.9342,25.6295,25.9151,182386.0
2015-10-06 15:30:00,27.21,27.25,26.9,27.01,306654.0,25.9056,25.9437,25.6105,25.7152,306654.0
2015-10-07 09:30:00,27.4,28.06,27.32,27.59,217806.0,26.0865,26.7148,26.0103,26.2674,217806.0
2015-10-07 10:00:00,27.61,27.92,27.18,27.51,160052.0,26.2864,26.5816,25.877,26.1912,160052.0
2015-10-07 10:30:00,27.52,27.57,26.59,27.14,180890.0,26.2007,26.2483,25.3153,25.839,180890.0
2015-10-07 11:00:00,27.17,27.17,26.09,26.46,171756.0,25.8675,25.8675,24.8393,25.1916,171756.0
2015-10-07 11:30:00,26.43,27.06,26.21,26.96,127849.0,25.163,25.7628,24.9535,25.6676,127849.0
2015-10-07 12:00:00,27.03,27.43,26.78,27.05,80392.0,25.7342,26.1151,25.4962,25.7533,80392.0
2015-10-07 12:30:00,27.08,27.35,26.84,27.07,113047.0,25.7818,26.0389,25.5533,25.7723,113047.0
2015-10-07 13:00:00,27.1,27.37,26.99,27.25,141745.0,25.8009,26.0579,25.6961,25.9437,141745.0
2015-10-07 13:30:00,27.25,27.45,27.18,27.24,60168.0,25.9437,26.1341,25.877,25.9342,60168.0
2015-10-07 14:00:00,27.27,27.37,26.83,26.84,81875.0,25.9627,26.0579,25.5438,25.5533,81875.0
2015-10-07 14:30:00,26.88,26.99,26.58,26.59,81210.0,25.5914,25.6961,25.3058,25.3153,81210.0
2015-10-07 15:00:00,26.57,26.75,26.51,26.7,105196.0,25.2963,25.4676,25.2392,25.42,105196.0
2015-10-07 15:30:00,26.7,26.84,26.61,26.84,247612.0,25.42,25.5533,25.3344,25.5533,247612.0
2015-10-08 09:30:00,26.99,27.27,26.54,26.64,86861.0,25.6961,25.9627,25.2677,25.3629,86861.0
2015-10-08 10:00:00,26.61,26.81,26.31,26.33,97408.0,25.3344,25.5248,25.0487,25.0678,97408.0
2015-10-08 10:30:00,26.35,26.86,26.1,26.85,369703.0,25.0868,25.5724,24.8488,25.5629,369703.0
2015-10-08 11:00:00,26.82,27.3,26.82,27.25,69059.0,25.5343,25.9913,25.5343,25.9437,69059.0
2015-10-08 11:30:00,27.27,27.33,26.85,27.16,50252.0,25.9627,26.0198,25.5629,25.858,50252.0
2015-10-08 12:00:00,27.2,27.72,27.2,27.69,173899.0,25.8961,26.3911,25.8961,26.3626,173899.0
2015-10-08 12:30:00,27.71,27.81,27.3,27.57,89155.0,26.3816,26.4768,25.9913,26.2483,89155.0
2015-10-08 13:00:00,27.56,27.86,27.55,27.68,71255.0,26.2388,26.5244,26.2293,26.3531,71255.0
2015-10-08 13:30:00,27.7,27.9,27.54,27.76,41305.0,26.3721,26.5625,26.2198,26.4292,41305.0
2015-10-08 14:00:00,27.77,27.77,27.48,27.56,130993.0,26.4388,26.4388,26.1627,26.2388,130993.0
2015-10-08 14:30:00,27.58,27.61,27.42,27.44,161100.0,26.2579,26.2864,26.1055,26.1246,161100.0
2015-10-08 15:00:00,27.44,27.71,27.42,27.49,189916.0,26.1246,26.3816,26.1055,26.1722,189916.0
2015-10-08 15:30:00,27.51,27.59,27.42,27.47,428349.0,26.1912,26.2674,26.1055,26.1531,428349.0
2015-10-09 09:30:00,27.7,28.0,27.25,27.6,73793.0,26.3721,26.6577,25.9437,26.2769,73793.0
2015-10-09 10:00:00,27.6,28.0,26.75,27.94,262028.0,26.2769,26.6577,25.4676,26.6006,262028.0
2015-10-09 10:30:00,27.91,28.25,27.72,28.2,193590.0,26.572,26.8957,26.3911,26.8481,193590.0
2015-10-09 11:00:00,28.17,28.23,27.71,28.05,109852.0,26.8196,26.8767,26.3816,26.7053,109852.0
2015-10-09 11:30:00,28.03,28.03,27.53,27.56,98941.0,26.6863,26.6863,26.2103,26.2388,98941.0
2015-10-09 12:00:00,27.58,27.67,27.36,27.64,91636.0,26.2579,26.3435,26.0484,26.315,91636.0
2015-10-09 12:30:00,27.64,28.02,27.53,27.99,81492.0,26.315,26.6768,26.2103,26.6482,81492.0
2015-10-09 13:00:00,27.99,28.07,27.73,27.82,58883.0,26.6482,26.7244,26.4007,26.4864,58883.0
2015-10-09 13:30:00,27.81,27.81,27.4,27.43,99978.0,26.4768,26.4768,26.0865,26.1151,99978.0
2015-10-09 14:00:00,27.45,27.81,27.41,27.8,72965.0,26.1341,26.4768,26.096,26.4673,72965.0
2015-10-09 14:30:00,27.79,27.98,27.69,27.92,56284.0,26.4578,26.6387,26.3626,26.5816,56284.0
2015-10-09 15:00:00,27.92,27.92,27.76,27.78,55924.0,26.5816,26.5816,26.4292,26.4483,55924.0
2015-10-09 15:30:00,27.78,27.96,27.78,27.83,151253.0,26.4483,26.6196,26.4483,26.4959,151253.0
2015-10-12 09:30:00,27.72,27.72,27.09,27.12,61784.0,26.3911,26.3911,25.7913,25.8199,61784.0
2015-10-12 10:00:00,27.09,27.34,26.8,26.99,43798.0,25.7913,26.0294,25.5153,25.6961,43798.0
2015-10-12 10:30:00,26.85,27.34,26.77,26.89,58983.0,25.5629,26.0294,25.4867,25.6009,58983.0
2015-10-12 11:00:00,26.91,27.13,26.71,26.74,66566.0,25.62,25.8294,25.4296,25.4581,66566.0
2015-10-12 11:30:00,26.79,27.03,26.61,26.71,37631.0,25.5057,25.7342,25.3344,25.4296,37631.0
2015-10-12 12:00:00,26.75,26.8,26.54,26.73,28375.0,25.4676,25.5153,25.2677,25.4486,28375.0
2015-10-12 12:30:00,26.77,26.87,26.63,26.75,27698.0,25.4867,25.5819,25.3534,25.4676,27698.0
2015-10-12 13:00:00,26.7,26.85,26.56,26.78,50956.0,25.42,25.5629,25.2868,25.4962,50956.0
2015-10-12 13:30:00,26.75,26.98,26.71,26.88,34798.0,25.4676,25.6866,25.4296,25.5914,34798.0
2015-10-12 14:00:00,26.87,26.92,26.8,26.89,34920.0,25.5819,25.6295,25.5153,25.6009,34920.0
2015-10-12 14:30:00,26.89,27.01,26.83,26.86,67946.0,25.6009,25.7152,25.5438,25.5724,67946.0
2015-10-12 15:00:00,26.88,27.33,26.86,27.28,51868.0,25.5914,26.0198,25.5724,25.9722,51868.0
2015-10-12 15:30:00,27.28,27.44,27.23,27.42,224139.0,25.9722,26.1246,25.9246,26.1055,224139.0
2015-10-13 09:30:00,27.25,27.99,27.03,27.63,98126.0,25.9437,26.6482,25.7342,26.3055,98126.0
2015-10-13 10:00:00,27.63,27.95,27.56,27.91,69301.0,26.3055,26.6101,26.2388,26.572,69301.0
2015-10-13 10:30:00,27.86,28.07,27.72,27.83,77567.0,26.5244,26.7244,26.3911,26.4959,77567.0
2015-10-13 11:00:00,27.81,28.03,27.41,27.45,77678.0,26.4768,26.6863,26.096,26.1341,77678.0
2015-10-13 11:30:00,27.45,27.74,27.41,27.67,43463.0,26.1341,26.4102,26.096,26.3435,43463.0
2015-10-13 12:00:00,27.66,27.9,27.46,27.83,169143.0,26.334,26.5625,26.1436,26.4959,169143.0
2015-10-13 12:30:00,27.83,27.84,27.54,27.54,110696.0,26.4959,26.5054,26.2198,26.2198,110696.0
2015-10-13 13:00:00,27.52,27.67,27.43,27.56,60261.0,26.2007,26.3435,26.1151,26.2388,60261.0
2015-10-13 13:30:00,27.57,27.68,27.22,27.37,81041.0,26.2483,26.3531,25.9151,26.0579,81041.0
2015-10-13 14:00:00,27.38,27.6,27.27,27.32,77816.0,26.0674,26.2769,25.9627,26.0103,77816.0
2015-10-13 14:30:00,27.33,27.38,27.19,27.28,121072.0,26.0198,26.0674,25.8866,25.9722,121072.0
2015-10-13 15:00:00,27.27,27.29,27.01,27.06,58848.0,25.9627,25.9818,25.7152,25.7628,58848.0
2015-10-13 15:30:00,27.07,27.16,27.02,27.12,205867.0,25.7723,25.858,25.7247,25.8199,205867.0
2015-10-14 09:30:00,26.95,27.29,26.67,27.05,61994.0,25.6581,25.9818,25.3915,25.7533,61994.0
2015-10-14 10:00:00,27.0,27.0,26.48,26.65,96773.0,25.7057,25.7057,25.2106,25.3724,96773.0
2015-10-14 10:30:00,26.62,26.85,26.36,26.42,69899.0,25.3439,25.5629,25.0963,25.1535,69899.0
2015-10-14 11:00:00,26.46,26.68,26.38,26.62,73095.0,25.1916,25.401,25.1154,25.3439,73095.0
2015-10-14 11:30:00,26.63,27.0,26.55,26.79,55316.0,25.3534,25.7057,25.2772,25.5057,55316.0
2015-10-14 12:00:00,26.77,26.96,26.67,26.87,51814.0,25.4867,25.6676,25.3915,25.5819,51814.0
2015-10-14 12:30:00,26.85,27.18,26.81,27.09,52053.0,25.5629,25.877,25.5248,25.7913,52053.0
2015-10-14 13:00:00,27.11,27.21,27.02,27.11,37248.0,25.8104,25.9056,25.7247,25.8104,37248.0
2015-10-14 13:30:00,27.08,27.3,27.05,27.24,38514.0,25.7818,25.9913,25.7533,25.9342,38514.0
2015-10-14 14:00:00,27.26,27.36,26.97,27.05,49543.0,25.9532,26.0484,25.6771,25.7533,49543.0
2015-10-14 14:30:00,27.01,27.03,26.83,26.9,41211.0,25.7152,25.7342,25.5438,25.6105,41211.0
2015-10-14 15:00:00,26.91,27.1,26.91,27.05,56529.0,25.62,25.8009,25.62,25.7533,56529.0
2015-10-14 15:30:00,27.06,27.2,26.93,27.02,154681.0,25.7628,25.8961,25.639,25.7247,154681.0
2015-10-15 09:30:00,26.0,26.81,25.95,26.63,99118.0,24.7536,25.5248,24.706,25.3534,99118.0
2015-10-15 10:00:00,26.65,27.01,26.57,26.73,76510.0,25.3724,25.7152,25.2963,25.4486,76510.0
2015-10-15 10:30:00,26.71,27.01,26.57,27.01,99312.0,25.4296,25.7152,25.2963,25.7152,99312.0
2015-10-15 11:00:00,26.96,26.96,26.25,26.32,73672.0,25.6676,25.6676,24.9916,25.0583,73672.0
2015-10-15 11:30:00,26.31,26.36,25.98,26.12,58234.0,25.0487,25.0963,24.7346,24.8678,58234.0
2015-10-15 12:00:00,26.08,26.61,26.08,26.61,100333.0,24.8298,25.3344,24.8298,25.3344,100333.0
2015-10-15 12:30:00,26.64,27.0,26.54,26.99,33318.0,25.3629,25.7057,25.2677,25.6961,33318.0
2015-10-15 13:00:00,26.96,27.03,26.81,26.99,191496.0,25.6676,25.7342,25.5248,25.6961,191496.0
2015-10-15 13:30:00,27.01,27.06,26.8,26.89,75805.0,25.7152,25.7628,25.5153,25.6009,75805.0
2015-10-15 14:00:00,26.91,27.25,26.9,27.19,45868.0,25.62,25.9437,25.6105,25.8866,45868.0
2015-10-15 14:30:00,27.18,27.46,27.17,27.44,63662.0,25.877,26.1436,25.8675,26.1246,63662.0
2015-10-15 15:00:00,27.44,27.47,27.24,27.36,89575.0,26.1246,26.1531,25.9342,26.0484,89575.0
2015-10-15 15:30:00,27.37,27.38,27.17,27.38,229004.0,26.0579,26.0674,25.8675,26.0674,229004.0
2015-10-16 09:30:00,27.38,27.68,26.22,26.31,153187.0,26.0674,26.3531,24.9631,25.0487,153187.0
2015-10-16 10:00:00,26.39,26.82,26.3,26.68,97027.0,25.1249,25.5343,25.0392,25.401,97027.0
2015-10-16 10:30:00,26.72,27.02,26.5,26.83,90374.0,25.4391,25.7247,25.2296,25.5438,90374.0
2015-10-16 11:00:00,26.84,27.19,26.8,26.97,107233.0,25.5533,25.8866,25.5153,25.6771,107233.0
2015-10-16 11:30:00,27.01,27.18,26.9,27.13,55193.0,25.7152,25.877,25.6105,25.8294,55193.0
2015-10-16 12:00:00,27.14,27.14,26.88,26.95,28665.0,25.839,25.839,25.5914,25.6581,28665.0
2015-10-16 12:30:00,26.92,26.96,26.75,26.8,24606.0,25.6295,25.6676,25.4676,25.5153,24606.0
2015-10-16 13:00:00,26.8,27.1,26.74,26.82,50011.0,25.5153,25.8009,25.4581,25.5343,50011.0
2015-10-16 13:30:00,26.81,26.83,26.68,26.7,51459.0,25.5248,25.5438,25.401,25.42,51459.0
2015-10-16 14:00:00,26.7,26.77,26.58,26.71,52212.0,25.42,25.4867,25.3058,25.4296,52212.0
2015-10-16 14:30:00,26.72,27.14,26.69,27.0,62814.0,25.4391,25.839,25.4105,25.7057,62814.0
2015-10-16 15:00:00,27.01,27.05,26.85,26.86,55311.0,25.7152,25.7533,25.5629,25.5724,55311.0
2015-10-16 15:30:00,26.86,26.99,26.86,26.98,187794.0,25.5724,25.6961,25.5724,25.6866,187794.0
2015-10-19 09:30:00,26.32,26.54,25.81,26.36,68738.0,25.0583,25.2677,24.5727,25.0963,68738.0
2015-10-19 10:00:00,26.34,26.45,25.81,25.93,113611.0,25.0773,25.182,24.5727,24.687,113611.0
2015-10-19 10:30:00,25.93,26.06,25.52,25.56,110714.0,24.687,24.8107,24.2966,24.3347,110714.0
2015-10-19 11:00:00,25.58,25.96,25.49,25.81,113908.0,24.3537,24.7155,24.2681,24.5727,113908.0
2015-10-19 11:30:00,25.85,26.09,25.76,25.94,47211.0,24.6108,24.8393,24.5251,24.6965,47211.0
2015-10-19 12:00:00,25.91,26.07,25.66,25.78,111182.0,24.6679,24.8202,24.4299,24.5441,111182.0
2015-10-19 12:30:00,25.79,25.87,25.73,25.74,86881.0,24.5537,24.6298,24.4965,24.5061,86881.0
2015-10-19 13:00:00,25.75,25.8,25.62,25.76,41676.0,24.5156,24.5632,24.3918,24.5251,41676.0
2015-10-19 13:30:00,25.75,25.82,25.65,25.74,47229.0,24.5156,24.5822,24.4204,24.5061,47229.0
2015-10-19 14:00:00,25.73,25.81,25.43,25.47,62689.0,24.4965,24.5727,24.2109,24.249,62689.0
2015-10-19 14:30:00,25.45,25.53,25.36,25.4,92467.0,24.23,24.3061,24.1443,24.1824,92467.0
2015-10-19 15:00:00,25.41,25.7,25.36,25.65,84278.0,24.1919,24.468,24.1443,24.4204,84278.0
2015-10-19 15:30:00,25.65,25.79,25.56,25.7,196777.0,24.4204,24.5537,24.3347,24.468,196777.0
2015-10-20 09:30:00,25.69,26.16,25.33,26.08,70220.0,24.4585,24.9059,24.1157,24.8298,70220.0
2015-10-20 10:00:00,26.09,26.35,25.92,26.27,43085.0,24.8393,25.0868,24.6774,25.0107,43085.0
2015-10-20 10:30:00,26.34,26.72,26.15,26.31,111638.0,25.0773,25.4391,24.8964,25.0487,111638.0
2015-10-20 11:00:00,26.24,26.29,25.94,26.09,75743.0,24.9821,25.0297,24.6965,24.8393,75743.0
2015-10-20 11:30:00,26.14,26.17,25.54,25.66,109088.0,24.8869,24.9155,24.3157,24.4299,109088.0
2015-10-20 12:00:00,25.64,25.74,25.49,25.66,80434.0,24.4109,24.5061,24.2681,24.4299,80434.0
2015-10-20 12:30:00,25.67,25.67,25.46,25.51,28805.0,24.4394,24.4394,24.2395,24.2871,28805.0
2015-10-20 13:00:00,25.52,25.58,25.41,25.41,75228.0,24.2966,24.3537,24.1919,24.1919,75228.0
2015-10-20 13:30:00,25.44,25.55,25.38,25.48,35778.0,24.2204,24.3252,24.1633,24.2585,35778.0
2015-10-20 14:00:00,25.47,25.59,25.43,25.55,46226.0,24.249,24.3633,24.2109,24.3252,46226.0
2015-10-20 14:30:00,25.57,25.73,25.52,25.7,47529.0,24.3442,24.4965,24.2966,24.468,47529.0
2015-10-20 15:00:00,25.71,25.74,25.58,25.68,78950.0,24.4775,24.5061,24.3537,24.4489,78950.0
2015-10-20 15:30:00,25.68,25.69,25.54,25.57,179291.0,24.4489,24.4585,24.3157,24.3442,179291.0
2015-10-21 09:30:00,25.5,25.65,24.78,24.9,62288.0,24.2776,24.4204,23.5921,23.7063,62288.0
2015-10-21 10:00:00,24.92,25.08,24.73,24.87,59773.0,23.7254,23.8777,23.5445,23.6778,59773.0
2015-10-21 10:30:00,24.84,25.29,24.78,25.23,82130.0,23.6492,24.0776,23.5921,24.0205,82130.0
2015-10-21 11:00:00,25.27,25.52,25.04,25.29,47752.0,24.0586,24.2966,23.8396,24.0776,47752.0
2015-10-21 11:30:00,25.33,25.35,24.9,24.97,88810.0,24.1157,24.1348,23.7063,23.773,88810.0
2015-10-21 12:00:00,24.94,25.22,24.88,25.1,30903.0,23.7444,24.011,23.6873,23.8967,30903.0
2015-10-21 12:30:00,25.1,25.31,25.05,25.17,33020.0,23.8967,24.0967,23.8491,23.9634,33020.0
2015-10-21 13:00:00,25.16,25.16,24.96,25.02,49276.0,23.9539,23.9539,23.7635,23.8206,49276.0
2015-10-21 13:30:00,25.02,25.27,25.01,25.16,28590.0,23.8206,24.0586,23.8111,23.9539,28590.0
2015-10-21 14:00:00,25.14,25.39,25.12,25.36,32111.0,23.9348,24.1728,23.9158,24.1443,32111.0
2015-10-21 14:30:00,25.35,25.51,25.28,25.3,54961.0,24.1348,24.2871,24.0681,24.0872,54961.0
2015-10-21 15:00:00,25.31,25.45,25.19,25.35,53191.0,24.0967,24.23,23.9824,24.1348,53191.0
2015-10-21 15:30:00,25.34,25.35,25.14,25.16,123928.0,24.1252,24.1348,23.9348,23.9539,123928.0
2015-10-22 09:30:00,25.12,25.77,25.0,25.77,76788.0,23.9158,24.5346,23.8015,24.5346,76788.0
2015-10-22 10:00:00,25.72,25.99,25.61,25.67,70491.0,24.487,24.7441,24.3823,24.4394,70491.0
2015-10-22 10:30:00,25.65,25.71,25.24,25.58,186754.0,24.4204,24.4775,24.03,24.3537,186754.0
2015-10-22 11:00:00,25.63,25.84,25.5,25.77,63418.0,24.4013,24.6013,24.2776,24.5346,63418.0
2015-10-22 11:30:00,25.76,26.08,25.55,25.85,152871.0,24.5251,24.8298,24.3252,24.6108,152871.0
2015-10-22 12:00:00,25.84,25.86,25.36,25.52,55890.0,24.6013,24.6203,24.1443,24.2966,55890.0
2015-10-22 12:30:00,25.52,25.59,25.44,25.56,35966.0,24.2966,24.3633,24.2204,24.3347,35966.0
2015-10-22 13:00:00,25.53,25.63,25.4,25.43,36089.0,24.3061,24.4013,24.1824,24.2109,36089.0
2015-10-22 13:30:00,25.43,25.47,24.95,24.95,26204.0,24.2109,24.249,23.7539,23.7539,26204.0
2015-10-22 14:00:00,24.92,25.26,24.81,25.24,34651.0,23.7254,24.0491,23.6206,24.03,34651.0
2015-10-22 14:30:00,25.26,25.56,25.22,25.46,35714.0,24.0491,24.3347,24.011,24.2395,35714.0
2015-10-22 15:00:00,25.47,25.61,25.35,25.58,47732.0,24.249,24.3823,24.1348,24.3537,47732.0
2015-10-22 15:30:00,25.57,25.68,25.47,25.66,134016.0,24.3442,24.4489,24.249,24.4299,134016.0
2015-10-23 09:30:00,25.53,25.63,24.88,25.17,59141.0,24.3061,24.4013,23.6873,23.9634,59141.0
2015-10-23 10:00:00,25.19,25.91,25.19,25.71,92150.0,23.9824,24.6679,23.9824,24.4775,92150.0
2015-10-23 10:30:00,25.71,26.06,25.56,25.71,108633.0,24.4775,24.8107,24.3347,24.4775,108633.0
2015-10-23 11:00:00,25.69,25.84,25.28,25.35,72855.0,24.4585,24.6013,24.0681,24.1348,72855.0
2015-10-23 11:30:00,25.41,25.52,25.14,25.51,39755.0,24.1919,24.2966,23.9348,24.2871,39755.0
2015-10-23 12:00:00,25.5,25.54,25.09,25.39,38435.0,24.2776,24.3157,23.8872,24.1728,38435.0
2015-10-23 12:30:00,25.39,25.46,25.26,25.4,83464.0,24.1728,24.2395,24.0491,24.1824,83464.0
2015-10-23 13:00:00,25.4,25.56,25.19,25.51,80132.0,24.1824,24.3347,23.9824,24.2871,80132.0
2015-10-23 13:30:00,25.51,25.57,25.42,25.46,33644.0,24.2871,24.3442,24.2014,24.2395,33644.0
2015-10-23 14:00:00,25.45,25.53,25.37,25.49,43146.0,24.23,24.3061,24.1538,24.2681,43146.0
2015-10-23 14:30:00,25.49,25.79,25.49,25.65,46817.0,24.2681,24.5537,24.2681,24.4204,46817.0
2015-10-23 15:00:00,25.65,25.75,25.59,25.7,54776.0,24.4204,24.5156,24.3633,24.468,54776.0
2015-10-23 15:30:00,25.7,25.83,25.47,25.51,283707.0,24.468,24.5918,24.249,24.2871,283707.0
2015-10-26 09:30:00,25.48,25.54,24.67,24.75,60872.0,24.2585,24.3157,23.4874,23.5635,60872.0
2015-10-26 10:00:00,24.7,24.77,24.3,24.6,45772.0,23.5159,23.5826,23.1351,23.4207,45772.0
2015-10-26 10:30:00,24.6,25.06,24.51,24.93,159314.0,23.4207,23.8587,23.335,23.7349,159314.0
2015-10-26 11:00:00,24.96,25.25,24.73,24.75,57117.0,23.7635,24.0396,23.5445,23.5635,57117.0
2015-10-26 11:30:00,24.81,24.84,24.31,24.36,116945.0,23.6206,23.6492,23.1446,23.1922,116945.0
2015-10-26 12:00:00,24.36,24.72,24.36,24.68,28206.0,23.1922,23.535,23.1922,23.4969,28206.0
2015-10-26 12:30:00,24.71,25.35,24.65,24.88,73790.0,23.5254,24.1348,23.4683,23.6873,73790.0
2015-10-26 13:00:00,24.84,24.94,24.73,24.73,24973.0,23.6492,23.7444,23.5445,23.5445,24973.0
2015-10-26 13:30:00,24.74,24.78,24.6,24.65,35146.0,23.554,23.5921,23.4207,23.4683,35146.0
2015-10-26 14:00:00,24.67,24.8,24.65,24.73,29825.0,23.4874,23.6111,23.4683,23.5445,29825.0
2015-10-26 14:30:00,24.74,24.84,24.7,24.7,47793.0,23.554,23.6492,23.5159,23.5159,47793.0
2015-10-26 15:00:00,24.7,24.76,24.59,24.59,55748.0,23.5159,23.573,23.4112,23.4112,55748.0
2015-10-26 15:30:00,24.6,24.66,24.47,24.61,222304.0,23.4207,23.4778,23.2969,23.4302,222304.0
2015-10-27 09:30:00,24.26,24.45,23.84,24.35,95451.0,23.097,23.2779,22.6971,23.1827,95451.0
2015-10-27 10:00:00,24.34,24.75,24.03,24.05,42011.0,23.1732,23.5635,22.878,22.8971,42011.0
2015-10-27 10:30:00,24.05,24.78,24.0,24.78,54164.0,22.8971,23.5921,22.8495,23.5921,54164.0
2015-10-27 11:00:00,24.8,25.08,24.55,24.62,210244.0,23.6111,23.8777,23.3731,23.4398,210244.0
2015-10-27 11:30:00,24.6,24.68,24.33,24.4,55258.0,23.4207,23.4969,23.1637,23.2303,55258.0
2015-10-27 12:00:00,24.41,24.44,24.19,24.36,48168.0,23.2398,23.2684,23.0304,23.1922,48168.0
2015-10-27 12:30:00,24.33,24.49,24.32,24.39,27720.0,23.1637,23.316,23.1541,23.2208,27720.0
2015-10-27 13:00:00,24.35,24.35,24.15,24.31,41599.0,23.1827,23.1827,22.9923,23.1446,41599.0
2015-10-27 13:30:00,24.34,24.49,24.33,24.37,63056.0,23.1732,23.316,23.1637,23.2017,63056.0
2015-10-27 14:00:00,24.38,24.56,24.38,24.5,50885.0,23.2113,23.3826,23.2113,23.3255,50885.0
2015-10-27 14:30:00,24.49,24.58,24.45,24.56,67834.0,23.316,23.4017,23.2779,23.3826,67834.0
2015-10-27 15:00:00,24.55,24.62,24.41,24.52,123541.0,23.3731,23.4398,23.2398,23.3446,123541.0
2015-10-27 15:30:00,24.53,24.59,24.26,24.39,243262.0,23.3541,23.4112,23.097,23.2208,243262.0
2015-10-28 09:30:00,24.6,24.95,24.32,24.93,74584.0,23.4207,23.7539,23.1541,23.7349,74584.0
2015-10-28 10:00:00,24.95,25.64,24.95,25.55,78390.0,23.7539,24.4109,23.7539,24.3252,78390.0
2015-10-28 10:30:00,25.49,25.89,25.45,25.75,229488.0,24.2681,24.6489,24.23,24.5156,229488.0
2015-10-28 11:00:00,25.77,26.03,25.47,25.61,48007.0,24.5346,24.7822,24.249,24.3823,48007.0
2015-10-28 11:30:00,25.59,25.64,25.42,25.51,46536.0,24.3633,24.4109,24.2014,24.2871,46536.0
2015-10-28 12:00:00,25.5,25.81,25.47,25.55,81699.0,24.2776,24.5727,24.249,24.3252,81699.0
2015-10-28 12:30:00,25.53,25.97,25.53,25.88,111249.0,24.3061,24.725,24.3061,24.6394,111249.0
2015-10-28 13:00:00,25.88,26.06,25.75,25.76,68200.0,24.6394,24.8107,24.5156,24.5251,68200.0
2015-10-28 13:30:00,25.75,25.8,25.5,25.78,37809.0,24.5156,24.5632,24.2776,24.5441,37809.0
2015-10-28 14:00:00,25.79,25.79,24.97,25.39,87368.0,24.5537,24.5537,23.773,24.1728,87368.0
2015-10-28 14:30:00,25.37,25.57,25.19,25.37,91722.0,24.1538,24.3442,23.9824,24.1538,91722.0
2015-10-28 15:00:00,25.39,25.56,25.27,25.5,100341.0,24.1728,24.3347,24.0586,24.2776,100341.0
2015-10-28 15:30:00,25.53,25.71,25.53,25.71,199630.0,24.3061,24.4775,24.3061,24.4775,199630.0
2015-10-29 09:30:00,25.44,26.76,25.42,26.66,129099.0,24.2204,25.4772,24.2014,25.382,129099.0
2015-10-29 10:00:00,26.66,26.97,25.94,26.01,215057.0,25.382,25.6771,24.6965,24.7631,215057.0
2015-10-29 10:30:00,26.03,26.41,25.84,25.96,72012.0,24.7822,25.1439,24.6013,24.7155,72012.0
2015-10-29 11:00:00,25.94,25.94,25.55,25.81,214529.0,24.6965,24.6965,24.3252,24.5727,214529.0
2015-10-29 11:30:00,25.82,26.06,25.82,26.04,71192.0,24.5822,24.8107,24.5822,24.7917,71192.0
2015-10-29 12:00:00,26.03,26.08,25.9,26.0,58005.0,24.7822,24.8298,24.6584,24.7536,58005.0
2015-10-29 12:30:00,25.99,26.01,25.62,25.72,45445.0,24.7441,24.7631,24.3918,24.487,45445.0
2015-10-29 13:00:00,25.71,25.8,25.67,25.71,46930.0,24.4775,24.5632,24.4394,24.4775,46930.0
2015-10-29 13:30:00,25.71,25.71,25.39,25.51,40518.0,24.4775,24.4775,24.1728,24.2871,40518.0
2015-10-29 14:00:00,25.51,25.66,25.48,25.57,81492.0,24.2871,24.4299,24.2585,24.3442,81492.0
2015-10-29 14:30:00,25.56,25.67,25.54,25.6,68899.0,24.3347,24.4394,24.3157,24.3728,68899.0
2015-10-29 15:00:00,25.59,25.62,25.47,25.53,119532.0,24.3633,24.3918,24.249,24.3061,119532.0
2015-10-29 15:30:00,25.53,25.7,25.41,25.52,410069.0,24.3061,24.468,24.1919,24.2966,410069.0
2015-10-30 09:30:00,25.73,26.09,25.33,25.53,75371.0,24.4965,24.8393,24.1157,24.3061,75371.0
2015-10-30 10:00:00,25.53,25.68,25.26,25.39,77216.0,24.3061,24.4489,24.0491,24.1728,77216.0
2015-10-30 10:30:00,25.41,25.56,25.14,25.21,73176.0,24.1919,24.3347,23.9348,24.0015,73176.0
2015-10-30 11:00:00,25.21,25.24,24.75,25.08,206154.0,24.0015,24.03,23.5635,23.8777,206154.0
2015-10-30 11:30:00,25.05,25.43,24.93,25.34,67213.0,23.8491,24.2109,23.7349,24.1252,67213.0
2015-10-30 12:00:00,25.36,25.58,25.35,25.54,58001.0,24.1443,24.3537,24.1348,24.3157,58001.0
2015-10-30 12:30:00,25.55,25.56,25.4,25.51,61862.0,24.3252,24.3347,24.1824,24.2871,61862.0
2015-10-30 13:00:00,25.49,25.78,25.49,25.78,38709.0,24.2681,24.5441,24.2681,24.5441,38709.0
2015-10-30 13:30:00,25.79,26.11,25.73,26.01,37706.0,24.5537,24.8583,24.4965,24.7631,37706.0
2015-10-30 14:00:00,26.01,26.13,25.88,25.94,38961.0,24.7631,24.8774,24.6394,24.6965,38961.0
2015-10-30 14:30:00,25.9,25.97,25.67,25.68,49638.0,24.6584,24.725,24.4394,24.4489,49638.0
2015-10-30 15:00:00,25.68,25.77,25.56,25.58,77770.0,24.4489,24.5346,24.3347,24.3537,77770.0
2015-10-30 15:30:00,25.6,25.85,25.57,25.71,154839.0,24.3728,24.6108,24.3442,24.4775,154839.0
2015-11-02 09:30:00,25.44,25.78,25.26,25.72,39494.0,24.2204,24.5441,24.0491,24.487,39494.0
2015-11-02 10:00:00,25.69,26.13,25.64,26.02,53508.0,24.4585,24.8774,24.4109,24.7726,53508.0
2015-11-02 10:30:00,26.05,26.13,25.65,25.7,104508.0,24.8012,24.8774,24.4204,24.468,104508.0
2015-11-02 11:00:00,25.7,25.72,25.46,25.53,75836.0,24.468,24.487,24.2395,24.3061,75836.0
2015-11-02 11:30:00,25.49,25.65,25.33,25.36,87555.0,24.2681,24.4204,24.1157,24.1443,87555.0
2015-11-02 12:00:00,25.35,25.53,25.28,25.49,42602.0,24.1348,24.3061,24.0681,24.2681,42602.0
2015-11-02 12:30:00,25.5,25.59,25.34,25.54,61928.0,24.2776,24.3633,24.1252,24.3157,61928.0
2015-11-02 13:00:00,25.53,25.68,25.5,25.62,67696.0,24.3061,24.4489,24.2776,24.3918,67696.0
2015-11-02 13:30:00,25.61,25.94,25.6,25.93,96039.0,24.3823,24.6965,24.3728,24.687,96039.0
2015-11-02 14:00:00,25.92,26.18,25.88,26.14,84891.0,24.6774,24.925,24.6394,24.8869,84891.0
2015-11-02 14:30:00,26.13,26.34,26.09,26.17,106625.0,24.8774,25.0773,24.8393,24.9155,106625.0
2015-11-02 15:00:00,26.16,26.16,25.95,26.09,77435.0,24.9059,24.9059,24.706,24.8393,77435.0
2015-11-02 15:30:00,26.09,26.22,26.01,26.05,222906.0,24.8393,24.9631,24.7631,24.8012,222906.0
2015-11-03 09:30:00,26.31,27.08,26.29,26.61,62495.0,25.0487,25.7818,25.0297,25.3344,62495.0
2015-11-03 10:00:00,26.68,26.91,26.27,26.74,130535.0,25.401,25.62,25.0107,25.4581,130535.0
2015-11-03 10:30:00,26.76,27.02,26.5,26.55,71555.0,25.4772,25.7247,25.2296,25.2772,71555.0
2015-11-03 11:00:00,26.52,27.03,26.5,26.88,123601.0,25.2487,25.7342,25.2296,25.5914,123601.0
2015-11-03 11:30:00,26.86,27.33,26.83,27.11,166017.0,25.5724,26.0198,25.5438,25.8104,166017.0
2015-11-03 12:00:00,27.1,27.2,26.88,27.04,85002.0,25.8009,25.8961,25.5914,25.7437,85002.0
2015-11-03 12:30:00,27.03,27.11,26.93,27.08,60886.0,25.7342,25.8104,25.639,25.7818,60886.0
2015-11-03 13:00:00,27.08,27.22,27.04,27.21,77739.0,25.7818,25.9151,25.7437,25.9056,77739.0
2015-11-03 13:30:00,27.22,27.3,27.09,27.15,62795.0,25.9151,25.9913,25.7913,25.8485,62795.0
2015-11-03 14:00:00,27.11,27.25,27.07,27.14,59163.0,25.8104,25.9437,25.7723,25.839,59163.0
2015-11-03 14:30:00,27.15,27.18,26.99,27.13,75343.0,25.8485,25.877,25.6961,25.8294,75343.0
2015-11-03 15:00:00,27.13,27.13,26.97,27.02,77439.0,25.8294,25.8294,25.6771,25.7247,77439.0
2015-11-03 15:30:00,27.02,27.06,26.78,26.92,213559.0,25.7247,25.7628,25.4962,25.6295,213559.0
2015-11-04 09:30:00,27.08,27.38,26.71,26.96,53048.0,25.7818,26.0674,25.4296,25.6676,53048.0
2015-11-04 10:00:00,27.02,27.47,27.02,27.36,158404.0,25.7247,26.1531,25.7247,26.0484,158404.0
2015-11-04 10:30:00,27.39,27.48,26.99,27.25,188535.0,26.077,26.1627,25.6961,25.9437,188535.0
2015-11-04 11:00:00,27.28,27.3,26.29,26.33,61714.0,25.9722,25.9913,25.0297,25.0678,61714.0
2015-11-04 11:30:00,26.31,26.54,26.1,26.39,50564.0,25.0487,25.2677,24.8488,25.1249,50564.0
2015-11-04 12:00:00,26.37,26.69,26.32,26.38,52408.0,25.1059,25.4105,25.0583,25.1154,52408.0
2015-11-04 12:30:00,26.38,26.44,25.97,26.05,33422.0,25.1154,25.1725,24.725,24.8012,33422.0
2015-11-04 13:00:00,26.03,26.18,25.91,26.18,26133.0,24.7822,24.925,24.6679,24.925,26133.0
2015-11-04 13:30:00,26.2,26.26,25.95,26.05,18097.0,24.944,25.0011,24.706,24.8012,18097.0
2015-11-04 14:00:00,26.07,26.29,26.04,26.13,28762.0,24.8202,25.0297,24.7917,24.8774,28762.0
2015-11-04 14:30:00,26.19,26.38,26.17,26.19,52497.0,24.9345,25.1154,24.9155,24.9345,52497.0
2015-11-04 15:00:00,26.18,26.44,26.17,26.37,72202.0,24.925,25.1725,24.9155,25.1059,72202.0
2015-11-04 15:30:00,26.36,26.53,26.33,26.46,159128.0,25.0963,25.2582,25.0678,25.1916,159128.0
2015-11-05 09:30:00,25.57,27.28,25.17,26.92,211994.0,24.3442,25.9722,23.9634,25.6295,211994.0
2015-11-05 10:00:00,26.97,27.28,26.34,26.4,122225.0,25.6771,25.9722,25.0773,25.1344,122225.0
2015-11-05 10:30:00,26.43,26.63,25.68,26.48,203996.0,25.163,25.3534,24.4489,25.2106,203996.0
2015-11-05 11:00:00,26.48,26.74,26.14,26.67,117971.0,25.2106,25.4581,24.8869,25.3915,117971.0
2015-11-05 11:30:00,26.67,27.25,26.62,27.19,57480.0,25.3915,25.9437,25.3439,25.8866,57480.0
2015-11-05 12:00:00,27.11,27.63,27.11,27.38,87378.0,25.8104,26.3055,25.8104,26.0674,87378.0
2015-11-05 12:30:00,27.41,27.46,26.98,27.36,196888.0,26.096,26.1436,25.6866,26.0484,196888.0
2015-11-05 13:00:00,27.36,27.52,26.95,27.0,64252.0,26.0484,26.2007,25.6581,25.7057,64252.0
2015-11-05 13:30:00,27.02,27.02,26.66,26.88,60468.0,25.7247,25.7247,25.382,25.5914,60468.0
2015-11-05 14:00:00,26.93,26.96,26.65,26.65,88722.0,25.639,25.6676,25.3724,25.3724,88722.0
2015-11-05 14:30:00,26.68,26.74,26.49,26.7,74388.0,25.401,25.4581,25.2201,25.42,74388.0
2015-11-05 15:00:00,26.7,26.78,26.62,26.78,84334.0,25.42,25.4962,25.3439,25.4962,84334.0
2015-11-05 15:30:00,26.79,26.8,26.55,26.6,264501.0,25.5057,25.5153,25.2772,25.3248,264501.0
2015-11-06 09:30:00,26.53,27.2,26.34,26.61,45383.0,25.2582,25.8961,25.0773,25.3344,45383.0
2015-11-06 10:00:00,26.5,26.58,26.23,26.44,28193.0,25.2296,25.3058,24.9726,25.1725,28193.0
2015-11-06 10:30:00,26.43,26.71,26.36,26.65,74060.0,25.163,25.4296,25.0963,25.3724,74060.0
2015-11-06 11:00:00,26.64,26.89,26.56,26.83,220119.0,25.3629,25.6009,25.2868,25.5438,220119.0
2015-11-06 11:30:00,26.8,26.97,26.72,26.82,132987.0,25.5153,25.6771,25.4391,25.5343,132987.0
2015-11-06 12:00:00,26.85,26.85,26.44,26.53,48042.0,25.5629,25.5629,25.1725,25.2582,48042.0
2015-11-06 12:30:00,26.52,26.61,26.47,26.52,15809.0,25.2487,25.3344,25.2011,25.2487,15809.0
2015-11-06 13:00:00,26.54,26.6,26.31,26.35,31636.0,25.2677,25.3248,25.0487,25.0868,31636.0
2015-11-06 13:30:00,26.32,26.32,25.71,25.73,126177.0,25.0583,25.0583,24.4775,24.4965,126177.0
2015-11-06 14:00:00,25.77,25.86,25.58,25.76,171570.0,24.5346,24.6203,24.3537,24.5251,171570.0
2015-11-06 14:30:00,25.74,25.89,25.74,25.76,69776.0,24.5061,24.6489,24.5061,24.5251,69776.0
2015-11-06 15:00:00,25.79,26.02,25.79,25.9,90225.0,24.5537,24.7726,24.5537,24.6584,90225.0
2015-11-06 15:30:00,25.9,26.07,25.85,26.06,259627.0,24.6584,24.8202,24.6108,24.8107,259627.0
2015-11-09 09:30:00,26.05,27.03,26.04,26.19,108660.0,24.8012,25.7342,24.7917,24.9345,108660.0
2015-11-09 10:00:00,26.13,26.13,25.6,25.91,154897.0,24.8774,24.8774,24.3728,24.6679,154897.0
2015-11-09 10:30:00,25.88,26.35,25.69,26.33,84798.0,24.6394,25.0868,24.4585,25.0678,84798.0
2015-11-09 11:00:00,26.33,26.36,25.86,25.98,62114.0,25.0678,25.0963,24.6203,24.7346,62114.0
2015-11-09 11:30:00,25.95,26.18,25.95,26.17,44726.0,24.706,24.925,24.706,24.9155,44726.0
2015-11-09 12:00:00,26.14,26.14,25.93,26.08,36824.0,24.8869,24.8869,24.687,24.8298,36824.0
2015-11-09 12:30:00,26.08,26.33,26.08,26.29,27238.0,24.8298,25.0678,24.8298,25.0297,27238.0
2015-11-09 13:00:00,26.32,26.34,26.11,26.33,23952.0,25.0583,25.0773,24.8583,25.0678,23952.0
2015-11-09 13:30:00,26.33,26.55,26.31,26.54,29474.0,25.0678,25.2772,25.0487,25.2677,29474.0
2015-11-09 14:00:00,26.52,26.71,26.49,26.71,37625.0,25.2487,25.4296,25.2201,25.4296,37625.0
2015-11-09 14:30:00,26.7,26.71,26.58,26.68,51152.0,25.42,25.4296,25.3058,25.401,51152.0
2015-11-09 15:00:00,26.69,26.88,26.62,26.84,78117.0,25.4105,25.5914,25.3439,25.5533,78117.0
2015-11-09 15:30:00,26.84,26.89,26.67,26.7,172146.0,25.5533,25.6009,25.3915,25.42,172146.0
2015-11-10 09:30:00,26.47,26.76,26.32,26.36,55954.0,25.2011,25.4772,25.0583,25.0963,55954.0
2015-11-10 10:00:00,26.36,26.44,26.04,26.12,65168.0,25.0963,25.1725,24.7917,24.8678,65168.0
2015-11-10 10:30:00,26.1,26.3,26.02,26.28,59617.0,24.8488,25.0392,24.7726,25.0202,59617.0
2015-11-10 11:00:00,26.28,26.33,25.97,26.2,92759.0,25.0202,25.0678,24.725,24.944,92759.0
2015-11-10 11:30:00,26.21,26.39,26.11,26.35,51540.0,24.9535,25.1249,24.8583,25.0868,51540.0
2015-11-10 12:00:00,26.36,26.7,26.32,26.48,71732.0,25.0963,25.42,25.0583,25.2106,71732.0
2015-11-10 12:30:00,26.46,26.46,26.12,26.35,30235.0,25.1916,25.1916,24.8678,25.0868,30235.0
2015-11-10 13:00:00,26.31,26.55,26.25,26.53,65643.0,25.0487,25.2772,24.9916,25.2582,65643.0
2015-11-10 13:30:00,26.52,26.72,26.45,26.68,59298.0,25.2487,25.4391,25.182,25.401,59298.0
2015-11-10 14:00:00,26.67,26.68,26.54,26.64,42244.0,25.3915,25.401,25.2677,25.3629,42244.0
2015-11-10 14:30:00,26.64,26.75,26.6,26.66,66114.0,25.3629,25.4676,25.3248,25.382,66114.0
2015-11-10 15:00:00,26.65,26.69,26.43,26.46,112100.0,25.3724,25.4105,25.163,25.1916,112100.0
2015-11-10 15:30:00,26.46,26.7,26.38,26.69,213604.0,25.1916,25.42,25.1154,25.4105,213604.0
2015-11-11 09:30:00,26.74,26.82,26.12,26.19,221411.0,25.4581,25.5343,24.8678,24.9345,221411.0
2015-11-11 10:00:00,26.15,26.35,25.94,26.06,100217.0,24.8964,25.0868,24.6965,24.8107,100217.0
2015-11-11 10:30:00,26.07,26.13,25.66,25.69,49082.0,24.8202,24.8774,24.4299,24.4585,49082.0
2015-11-11 11:00:00,25.69,25.84,25.33,25.37,80144.0,24.4585,24.6013,24.1157,24.1538,80144.0
2015-11-11 11:30:00,25.37,25.96,25.37,25.83,125943.0,24.1538,24.7155,24.1538,24.5918,125943.0
2015-11-11 12:00:00,25.86,25.89,25.66,25.73,67728.0,24.6203,24.6489,24.4299,24.4965,67728.0
2015-11-11 12:30:00,25.73,25.84,25.6,25.66,32716.0,24.4965,24.6013,24.3728,24.4299,32716.0
2015-11-11 13:00:00,25.65,25.65,25.41,25.56,48171.0,24.4204,24.4204,24.1919,24.3347,48171.0
2015-11-11 13:30:00,25.53,25.59,25.46,25.5,27578.0,24.3061,24.3633,24.2395,24.2776,27578.0
2015-11-11 14:00:00,25.47,25.55,25.44,25.54,36763.0,24.249,24.3252,24.2204,24.3157,36763.0
2015-11-11 14:30:00,25.55,25.64,25.51,25.56,68604.0,24.3252,24.4109,24.2871,24.3347,68604.0
2015-11-11 15:00:00,25.55,25.91,25.53,25.89,121610.0,24.3252,24.6679,24.3061,24.6489,121610.0
2015-11-11 15:30:00,25.91,25.91,25.64,25.65,174012.0,24.6679,24.6679,24.4109,24.4204,174012.0
2015-11-12 09:30:00,25.2,25.2,24.6,25.11,98676.0,23.992,23.992,23.4207,23.9063,98676.0
2015-11-12 10:00:00,25.02,25.28,24.84,25.1,108361.0,23.8206,24.0681,23.6492,23.8967,108361.0
2015-11-12 10:30:00,25.12,25.46,25.1,25.46,26471.0,23.9158,24.2395,23.8967,24.2395,26471.0
2015-11-12 11:00:00,25.49,25.53,24.83,24.84,45658.0,24.2681,24.3061,23.6397,23.6492,45658.0
2015-11-12 11:30:00,24.84,25.14,24.82,24.89,32840.0,23.6492,23.9348,23.6302,23.6968,32840.0
2015-11-12 12:00:00,24.92,25.09,24.8,25.02,34173.0,23.7254,23.8872,23.6111,23.8206,34173.0
2015-11-12 12:30:00,25.02,25.34,25.02,25.33,26957.0,23.8206,24.1252,23.8206,24.1157,26957.0
2015-11-12 13:00:00,25.33,25.44,25.24,25.4,20135.0,24.1157,24.2204,24.03,24.1824,20135.0
2015-11-12 13:30:00,25.44,25.58,25.35,25.45,11393.0,24.2204,24.3537,24.1348,24.23,11393.0
2015-11-12 14:00:00,25.43,25.47,24.99,25.01,63949.0,24.2109,24.249,23.792,23.8111,63949.0
2015-11-12 14:30:00,25.03,25.06,24.91,24.93,82632.0,23.8301,23.8587,23.7159,23.7349,82632.0
2015-11-12 15:00:00,24.91,25.17,24.9,25.1,70151.0,23.7159,23.9634,23.7063,23.8967,70151.0
2015-11-12 15:30:00,25.11,25.12,24.9,24.95,158119.0,23.9063,23.9158,23.7063,23.7539,158119.0
2015-11-13 09:30:00,25.01,25.28,24.81,24.87,44727.0,23.8111,24.0681,23.6206,23.6778,44727.0
2015-11-13 10:00:00,24.89,25.05,24.73,24.99,92974.0,23.6968,23.8491,23.5445,23.792,92974.0
2015-11-13 10:30:00,24.99,25.34,24.94,25.32,36222.0,23.792,24.1252,23.7444,24.1062,36222.0
2015-11-13 11:00:00,25.3,25.35,24.91,25.03,45367.0,24.0872,24.1348,23.7159,23.8301,45367.0
2015-11-13 11:30:00,25.04,25.65,24.99,25.64,61136.0,23.8396,24.4204,23.792,24.4109,61136.0
2015-11-13 12:00:00,25.64,25.96,25.55,25.69,60468.0,24.4109,24.7155,24.3252,24.4585,60468.0
2015-11-13 12:30:00,25.66,26.15,25.65,26.0,90283.0,24.4299,24.8964,24.4204,24.7536,90283.0
2015-11-13 13:00:00,26.0,26.02,25.54,25.84,81255.0,24.7536,24.7726,24.3157,24.6013,81255.0
2015-11-13 13:30:00,25.84,25.91,25.62,25.78,31761.0,24.6013,24.6679,24.3918,24.5441,31761.0
2015-11-13 14:00:00,25.76,26.07,25.75,26.02,51021.0,24.5251,24.8202,24.5156,24.7726,51021.0
2015-11-13 14:30:00,26.02,26.12,25.76,25.8,62276.0,24.7726,24.8678,24.5251,24.5632,62276.0
2015-11-13 15:00:00,25.81,26.07,25.79,26.05,103335.0,24.5727,24.8202,24.5537,24.8012,103335.0
2015-11-13 15:30:00,26.04,26.14,25.99,26.11,305068.0,24.7917,24.8869,24.7441,24.8583,305068.0
2015-11-16 09:30:00,26.25,27.15,26.09,26.58,172643.0,24.9916,25.8485,24.8393,25.3058,172643.0
2015-11-16 10:00:00,26.6,26.8,26.23,26.58,104300.0,25.3248,25.5153,24.9726,25.3058,104300.0
2015-11-16 10:30:00,26.56,26.56,26.14,26.26,64600.0,25.2868,25.2868,24.8869,25.0011,64600.0
2015-11-16 11:00:00,26.29,26.48,26.15,26.17,106023.0,25.0297,25.2106,24.8964,24.9155,106023.0
2015-11-16 11:30:00,26.21,26.48,26.18,26.3,42386.0,24.9535,25.2106,24.925,25.0392,42386.0
2015-11-16 12:00:00,26.32,26.62,26.22,26.62,72582.0,25.0583,25.3439,24.9631,25.3439,72582.0
2015-11-16 12:30:00,26.66,26.87,26.65,26.87,44945.0,25.382,25.5819,25.3724,25.5819,44945.0
2015-11-16 13:00:00,26.89,27.21,26.89,27.0,74393.0,25.6009,25.9056,25.6009,25.7057,74393.0
2015-11-16 13:30:00,27.03,27.04,26.82,27.01,50595.0,25.7342,25.7437,25.5343,25.7152,50595.0
2015-11-16 14:00:00,27.01,27.21,27.0,27.0,57995.0,25.7152,25.9056,25.7057,25.7057,57995.0
2015-11-16 14:30:00,26.98,27.28,26.98,27.26,61382.0,25.6866,25.9722,25.6866,25.9532,61382.0
2015-11-16 15:00:00,27.26,27.58,27.24,27.51,84472.0,25.9532,26.2579,25.9342,26.1912,84472.0
2015-11-16 15:30:00,27.52,27.56,27.43,27.51,201068.0,26.2007,26.2388,26.1151,26.1912,201068.0
2015-11-17 09:30:00,27.34,27.34,26.62,27.32,29751.0,26.0294,26.0294,25.3439,26.0103,29751.0
2015-11-17 10:00:00,27.27,27.4,26.79,27.05,78026.0,25.9627,26.0865,25.5057,25.7533,78026.0
2015-11-17 10:30:00,27.02,27.31,26.9,26.9,118374.0,25.7247,26.0008,25.6105,25.6105,118374.0
2015-11-17 11:00:00,26.89,27.04,26.86,26.98,61917.0,25.6009,25.7437,25.5724,25.6866,61917.0
2015-11-17 11:30:00,26.97,27.09,26.88,27.0,89556.0,25.6771,25.7913,25.5914,25.7057,89556.0
2015-11-17 12:00:00,27.01,27.03,26.87,26.92,43841.0,25.7152,25.7342,25.5819,25.6295,43841.0
2015-11-17 12:30:00,26.95,27.0,26.81,26.97,35329.0,25.6581,25.7057,25.5248,25.6771,35329.0
2015-11-17 13:00:00,26.98,27.0,26.78,26.81,32674.0,25.6866,25.7057,25.4962,25.5248,32674.0
2015-11-17 13:30:00,26.81,26.92,26.77,26.92,45741.0,25.5248,25.6295,25.4867,25.6295,45741.0
2015-11-17 14:00:00,26.9,27.0,26.75,26.77,46028.0,25.6105,25.7057,25.4676,25.4867,46028.0
2015-11-17 14:30:00,26.76,26.94,26.69,26.9,74846.0,25.4772,25.6485,25.4105,25.6105,74846.0
2015-11-17 15:00:00,26.9,26.9,26.65,26.75,70899.0,25.6105,25.6105,25.3724,25.4676,70899.0
2015-11-17 15:30:00,26.78,26.87,26.68,26.7,165024.0,25.4962,25.5819,25.401,25.42,165024.0
2015-11-18 09:30:00,27.05,27.49,26.79,27.27,47528.0,25.7533,26.1722,25.5057,25.9627,47528.0
2015-11-18 10:00:00,27.24,27.39,27.01,27.26,61592.0,25.9342,26.077,25.7152,25.9532,61592.0
2015-11-18 10:30:00,27.29,27.32,26.81,27.3,65234.0,25.9818,26.0103,25.5248,25.9913,65234.0
2015-11-18 11:00:00,27.25,27.33,26.72,26.85,30757.0,25.9437,26.0198,25.4391,25.5629,30757.0
2015-11-18 11:30:00,26.83,26.88,26.4,26.54,58343.0,25.5438,25.5914,25.1344,25.2677,58343.0
2015-11-18 12:00:00,26.56,26.63,26.34,26.38,81201.0,25.2868,25.3534,25.0773,25.1154,81201.0
2015-11-18 12:30:00,26.38,26.42,26.15,26.2,22958.0,25.1154,25.1535,24.8964,24.944,22958.0
2015-11-18 13:00:00,26.22,26.73,26.22,26.51,14699.0,24.9631,25.4486,24.9631,25.2392,14699.0
2015-11-18 13:30:00,26.49,26.49,26.26,26.4,34678.0,25.2201,25.2201,25.0011,25.1344,34678.0
2015-11-18 14:00:00,26.4,26.77,26.4,26.57,46368.0,25.1344,25.4867,25.1344,25.2963,46368.0
2015-11-18 14:30:00,26.57,26.77,26.57,26.76,50159.0,25.2963,25.4867,25.2963,25.4772,50159.0
2015-11-18 15:00:00,26.76,27.14,26.76,26.98,69328.0,25.4772,25.839,25.4772,25.6866,69328.0
2015-11-18 15:30:00,26.97,27.17,26.96,27.12,140561.0,25.6771,25.8675,25.6676,25.8199,140561.0
2015-11-19 09:30:00,27.0,27.0,26.16,26.84,42356.0,25.7057,25.7057,24.9059,25.5533,42356.0
2015-11-19 10:00:00,26.78,26.79,26.05,26.16,69186.0,25.4962,25.5057,24.8012,24.9059,69186.0
2015-11-19 10:30:00,26.13,26.23,26.04,26.15,31194.0,24.8774,24.9726,24.7917,24.8964,31194.0
2015-11-19 11:00:00,26.14,26.18,25.88,25.98,161224.0,24.8869,24.925,24.6394,24.7346,161224.0
2015-11-19 11:30:00,26.01,26.01,25.4,25.58,75649.0,24.7631,24.7631,24.1824,24.3537,75649.0
2015-11-19 12:00:00,25.59,25.68,25.26,25.28,51655.0,24.3633,24.4489,24.0491,24.0681,51655.0
2015-11-19 12:30:00,25.29,25.93,25.28,25.91,65775.0,24.0776,24.687,24.0681,24.6679,65775.0
2015-11-19 13:00:00,25.91,26.0,25.79,25.9,46988.0,24.6679,24.7536,24.5537,24.6584,46988.0
2015-11-19 13:30:00,25.9,25.96,25.79,25.81,54685.0,24.6584,24.7155,24.5537,24.5727,54685.0
2015-11-19 14:00:00,25.82,25.82,25.68,25.73,100852.0,24.5822,24.5822,24.4489,24.4965,100852.0
2015-11-19 14:30:00,25.71,25.98,25.7,25.95,42459.0,24.4775,24.7346,24.468,24.706,42459.0
2015-11-19 15:00:00,25.96,25.96,25.7,25.8,77947.0,24.7155,24.7155,24.468,24.5632,77947.0
2015-11-19 15:30:00,25.8,25.85,25.72,25.74,213252.0,24.5632,24.6108,24.487,24.5061,213252.0
2015-11-20 09:30:00,25.74,25.84,25.28,25.28,60807.0,24.5061,24.6013,24.0681,24.0681,60807.0
2015-11-20 10:00:00,25.28,25.46,25.12,25.35,39854.0,24.0681,24.2395,23.9158,24.1348,39854.0
2015-11-20 10:30:00,25.36,25.4,25.14,25.14,49459.0,24.1443,24.1824,23.9348,23.9348,49459.0
2015-11-20 11:00:00,25.15,25.62,25.13,25.53,28800.0,23.9443,24.3918,23.9253,24.3061,28800.0
2015-11-20 11:30:00,25.5,25.62,25.46,25.57,27036.0,24.2776,24.3918,24.2395,24.3442,27036.0
2015-11-20 12:00:00,25.56,25.57,25.35,25.38,34478.0,24.3347,24.3442,24.1348,24.1633,34478.0
2015-11-20 12:30:00,25.39,25.58,25.37,25.5,26730.0,24.1728,24.3537,24.1538,24.2776,26730.0
2015-11-20 13:00:00,25.52,25.76,25.52,25.66,26110.0,24.2966,24.5251,24.2966,24.4299,26110.0
2015-11-20 13:30:00,25.67,25.67,25.37,25.4,32505.0,24.4394,24.4394,24.1538,24.1824,32505.0
2015-11-20 14:00:00,25.41,25.43,25.22,25.25,51418.0,24.1919,24.2109,24.011,24.0396,51418.0
2015-11-20 14:30:00,25.25,25.32,25.2,25.22,38353.0,24.0396,24.1062,23.992,24.011,38353.0
2015-11-20 15:00:00,25.23,25.29,25.16,25.19,49786.0,24.0205,24.0776,23.9539,23.9824,49786.0
2015-11-20 15:30:00,25.19,25.28,25.15,25.18,147152.0,23.9824,24.0681,23.9443,23.9729,147152.0
2015-11-23 09:30:00,25.15,25.39,24.82,24.84,73383.0,23.9443,24.1728,23.6302,23.6492,73383.0
2015-11-23 10:00:00,24.84,25.44,24.61,25.36,38949.0,23.6492,24.2204,23.4302,24.1443,38949.0
2015-11-23 10:30:00,25.37,25.46,25.1,25.33,32971.0,24.1538,24.2395,23.8967,24.1157,32971.0
2015-11-23 11:00:00,25.37,25.38,25.07,25.26,42015.0,24.1538,24.1633,23.8682,24.0491,42015.0
2015-11-23 11:30:00,25.24,25.36,25.15,25.18,38413.0,24.03,24.1443,23.9443,23.9729,38413.0
2015-11-23 12:00:00,25.2,25.29,25.06,25.29,58620.0,23.992,24.0776,23.8587,24.0776,58620.0
2015-11-23 12:30:00,25.27,25.48,25.24,25.46,142384.0,24.0586,24.2585,24.03,24.2395,142384.0
2015-11-23 13:00:00,25.47,25.58,25.4,25.42,68030.0,24.249,24.3537,24.1824,24.2014,68030.0
2015-11-23 13:30:00,25.43,25.43,25.13,25.14,29438.0,24.2109,24.2109,23.9253,23.9348,29438.0
2015-11-23 14:00:00,25.15,25.24,24.92,25.05,58355.0,23.9443,24.03,23.7254,23.8491,58355.0
2015-11-23 14:30:00,25.04,25.14,24.97,25.09,51435.0,23.8396,23.9348,23.773,23.8872,51435.0
2015-11-23 15:00:00,25.09,25.21,25.07,25.14,56050.0,23.8872,24.0015,23.8682,23.9348,56050.0
2015-11-23 15:30:00,25.14,25.21,24.95,25.15,415419.0,23.9348,24.0015,23.7539,23.9443,415419.0
2015-11-24 09:30:00,25.59,26.18,25.49,25.88,74064.0,24.3633,24.925,24.2681,24.6394,74064.0
2015-11-24 10:00:00,25.7,26.08,25.63,25.65,59839.0,24.468,24.8298,24.4013,24.4204,59839.0
2015-11-24 10:30:00,25.63,25.76,25.29,25.51,74421.0,24.4013,24.5251,24.0776,24.2871,74421.0
2015-11-24 11:00:00,25.51,25.97,25.49,25.87,53790.0,24.2871,24.725,24.2681,24.6298,53790.0
2015-11-24 11:30:00,25.88,26.12,25.72,26.0,53878.0,24.6394,24.8678,24.487,24.7536,53878.0
2015-11-24 12:00:00,26.02,26.23,26.01,26.15,57453.0,24.7726,24.9726,24.7631,24.8964,57453.0
2015-11-24 12:30:00,26.13,26.23,26.1,26.15,56843.0,24.8774,24.9726,24.8488,24.8964,56843.0
2015-11-24 13:00:00,26.13,26.42,26.12,26.21,106336.0,24.8774,25.1535,24.8678,24.9535,106336.0
2015-11-24 13:30:00,26.2,26.33,26.06,26.06,36646.0,24.944,25.0678,24.8107,24.8107,36646.0
2015-11-24 14:00:00,26.09,26.17,25.84,25.92,49565.0,24.8393,24.9155,24.6013,24.6774,49565.0
2015-11-24 14:30:00,25.9,26.06,25.89,26.04,26691.0,24.6584,24.8107,24.6489,24.7917,26691.0
2015-11-24 15:00:00,26.04,26.11,25.95,25.96,93798.0,24.7917,24.8583,24.706,24.7155,93798.0
2015-11-24 15:30:00,25.95,26.15,25.94,26.06,245746.0,24.706,24.8964,24.6965,24.8107,245746.0
2015-11-25 09:30:00,25.88,25.88,25.21,25.3,58175.0,24.6394,24.6394,24.0015,24.0872,58175.0
2015-11-25 10:00:00,25.39,25.42,25.17,25.23,28240.0,24.1728,24.2014,23.9634,24.0205,28240.0
2015-11-25 10:30:00,25.2,25.72,25.17,25.7,57373.0,23.992,24.487,23.9634,24.468,57373.0
2015-11-25 11:00:00,25.7,25.88,25.63,25.79,34904.0,24.468,24.6394,24.4013,24.5537,34904.0
2015-11-25 11:30:00,25.78,25.83,25.71,25.77,34458.0,24.5441,24.5918,24.4775,24.5346,34458.0
2015-11-25 12:00:00,25.77,25.93,25.63,25.83,41859.0,24.5346,24.687,24.4013,24.5918,41859.0
2015-11-25 12:30:00,25.81,25.9,25.78,25.87,21163.0,24.5727,24.6584,24.5441,24.6298,21163.0
2015-11-25 13:00:00,25.86,26.05,25.85,26.01,36147.0,24.6203,24.8012,24.6108,24.7631,36147.0
2015-11-25 13:30:00,26.01,26.05,25.9,25.95,15703.0,24.7631,24.8012,24.6584,24.706,15703.0
2015-11-25 14:00:00,25.95,26.03,25.85,25.99,30506.0,24.706,24.7822,24.6108,24.7441,30506.0
2015-11-25 14:30:00,26.0,26.0,25.79,25.79,18933.0,24.7536,24.7536,24.5537,24.5537,18933.0
2015-11-25 15:00:00,25.81,25.83,25.73,25.75,27687.0,24.5727,24.5918,24.4965,24.5156,27687.0
2015-11-25 15:30:00,25.76,25.82,25.63,25.64,168809.0,24.5251,24.5822,24.4013,24.4109,168809.0
2015-11-27 09:30:00,25.25,25.65,25.25,25.48,27997.0,24.0396,24.4204,24.0396,24.2585,27997.0
2015-11-27 10:00:00,25.46,25.52,25.19,25.27,23948.0,24.2395,24.2966,23.9824,24.0586,23948.0
2015-11-27 10:30:00,25.26,25.29,25.03,25.07,27538.0,24.0491,24.0776,23.8301,23.8682,27538.0
2015-11-27 11:00:00,25.09,25.14,24.88,24.95,39916.0,23.8872,23.9348,23.6873,23.7539,39916.0
2015-11-27 11:30:00,24.96,25.03,24.79,24.89,27194.0,23.7635,23.8301,23.6016,23.6968,27194.0
2015-11-27 12:00:00,24.85,25.13,24.81,25.09,61683.0,23.6587,23.9253,23.6206,23.8872,61683.0
2015-11-27 12:30:00,25.11,25.29,25.11,25.19,139629.0,23.9063,24.0776,23.9063,23.9824,139629.0
2015-11-30 09:30:00,25.36,25.69,25.29,25.46,36157.0,24.1443,24.4585,24.0776,24.2395,36157.0
2015-11-30 10:00:00,25.39,25.92,25.39,25.66,66870.0,24.1728,24.6774,24.1728,24.4299,66870.0
2015-11-30 10:30:00,25.66,25.89,25.52,25.82,30871.0,24.4299,24.6489,24.2966,24.5822,30871.0
2015-11-30 11:00:00,25.86,26.14,25.82,26.03,46931.0,24.6203,24.8869,24.5822,24.7822,46931.0
2015-11-30 11:30:00,26.01,26.12,25.94,25.95,32906.0,24.7631,24.8678,24.6965,24.706,32906.0
2015-11-30 12:00:00,25.96,26.08,25.89,26.05,20044.0,24.7155,24.8298,24.6489,24.8012,20044.0
2015-11-30 12:30:00,26.03,26.04,25.68,25.69,57611.0,24.7822,24.7917,24.4489,24.4585,57611.0
2015-11-30 13:00:00,25.69,25.75,25.6,25.63,21456.0,24.4585,24.5156,24.3728,24.4013,21456.0
2015-11-30 13:30:00,25.61,25.67,25.53,25.62,25202.0,24.3823,24.4394,24.3061,24.3918,25202.0
2015-11-30 14:00:00,25.62,25.72,25.57,25.64,44923.0,24.3918,24.487,24.3442,24.4109,44923.0
2015-11-30 14:30:00,25.64,25.71,25.46,25.48,35384.0,24.4109,24.4775,24.2395,24.2585,35384.0
2015-11-30 15:00:00,25.47,25.63,25.46,25.58,53227.0,24.249,24.4013,24.2395,24.3537,53227.0
2015-11-30 15:30:00,25.59,25.82,25.57,25.68,176964.0,24.3633,24.5822,24.3442,24.4489,176964.0
2015-12-01 09:30:00,25.73,25.89,25.46,25.72,48282.0,24.4965,24.6489,24.2395,24.487,48282.0
2015-12-01 10:00:00,25.75,25.85,25.51,25.72,30340.0,24.5156,24.6108,24.2871,24.487,30340.0
2015-12-01 10:30:00,25.69,25.78,25.55,25.58,27993.0,24.4585,24.5441,24.3252,24.3537,27993.0
2015-12-01 11:00:00,25.54,25.7,25.49,25.65,29170.0,24.3157,24.468,24.2681,24.4204,29170.0
2015-12-01 11:30:00,25.67,25.71,25.55,25.6,24192.0,24.4394,24.4775,24.3252,24.3728,24192.0
2015-12-01 12:00:00,25.6,25.63,25.51,25.56,24037.0,24.3728,24.4013,24.2871,24.3347,24037.0
2015-12-01 12:30:00,25.56,25.61,25.53,25.55,47033.0,24.3347,24.3823,24.3061,24.3252,47033.0
2015-12-01 13:00:00,25.56,25.57,25.49,25.55,33002.0,24.3347,24.3442,24.2681,24.3252,33002.0
2015-12-01 13:30:00,25.55,25.7,25.53,25.63,46205.0,24.3252,24.468,24.3061,24.4013,46205.0
2015-12-01 14:00:00,25.64,25.74,25.59,25.62,47301.0,24.4109,24.5061,24.3633,24.3918,47301.0
2015-12-01 14:30:00,25.63,25.67,25.59,25.59,24969.0,24.4013,24.4394,24.3633,24.3633,24969.0
2015-12-01 15:00:00,25.59,25.59,25.46,25.46,50988.0,24.3633,24.3633,24.2395,24.2395,50988.0
2015-12-01 15:30:00,25.47,25.54,25.41,25.52,150919.0,24.249,24.3157,24.1919,24.2966,150919.0
2015-12-02 09:30:00,25.26,25.33,24.82,24.88,54877.0,24.0491,24.1157,23.6302,23.6873,54877.0
2015-12-02 10:00:00,24.92,25.15,24.72,24.92,59160.0,23.7254,23.9443,23.535,23.7254,59160.0
2015-12-02 10:30:00,24.92,24.98,24.75,24.81,71408.0,23.7254,23.7825,23.5635,23.6206,71408.0
2015-12-02 11:00:00,24.79,24.79,24.21,24.28,85430.0,23.6016,23.6016,23.0494,23.1161,85430.0
2015-12-02 11:30:00,24.24,24.26,23.76,23.96,137828.0,23.078,23.097,22.621,22.8114,137828.0
2015-12-02 12:00:00,23.96,24.13,23.91,24.12,50695.0,22.8114,22.9732,22.7638,22.9637,50695.0
2015-12-02 12:30:00,24.1,24.25,23.96,24.14,43752.0,22.9447,23.0875,22.8114,22.9828,43752.0
2015-12-02 13:00:00,24.14,24.32,24.07,24.26,66859.0,22.9828,23.1541,22.9161,23.097,66859.0
2015-12-02 13:30:00,24.27,24.32,24.23,24.29,41954.0,23.1065,23.1541,23.0685,23.1256,41954.0
2015-12-02 14:00:00,24.26,24.31,24.04,24.09,58269.0,23.097,23.1446,22.8876,22.9352,58269.0
2015-12-02 14:30:00,24.1,24.12,23.87,23.88,77118.0,22.9447,22.9637,22.7257,22.7352,77118.0
2015-12-02 15:00:00,23.89,24.39,23.85,24.24,90333.0,22.7448,23.2208,22.7067,23.078,90333.0
2015-12-02 15:30:00,24.24,24.26,23.83,23.99,204973.0,23.078,23.097,22.6876,22.84,204973.0
2015-12-03 09:30:00,24.49,24.58,23.99,24.07,52409.0,23.316,23.4017,22.84,22.9161,52409.0
2015-12-03 10:00:00,24.01,24.15,23.87,23.93,34169.0,22.859,22.9923,22.7257,22.7828,34169.0
2015-12-03 10:30:00,23.9,24.27,23.9,24.07,52966.0,22.7543,23.1065,22.7543,22.9161,52966.0
2015-12-03 11:00:00,24.09,24.12,23.81,23.99,29025.0,22.9352,22.9637,22.6686,22.84,29025.0
2015-12-03 11:30:00,23.97,24.14,23.95,24.06,17100.0,22.8209,22.9828,22.8019,22.9066,17100.0
2015-12-03 12:00:00,24.03,24.07,23.87,23.9,32316.0,22.878,22.9161,22.7257,22.7543,32316.0
2015-12-03 12:30:00,23.91,24.46,23.88,24.27,32610.0,22.7638,23.2874,22.7352,23.1065,32610.0
2015-12-03 13:00:00,24.25,24.27,24.12,24.2,38016.0,23.0875,23.1065,22.9637,23.0399,38016.0
2015-12-03 13:30:00,24.19,24.21,23.9,23.91,34964.0,23.0304,23.0494,22.7543,22.7638,34964.0
2015-12-03 14:00:00,23.91,24.01,23.79,23.79,40978.0,22.7638,22.859,22.6495,22.6495,40978.0
2015-12-03 14:30:00,23.81,24.01,23.69,24.01,42622.0,22.6686,22.859,22.5543,22.859,42622.0
2015-12-03 15:00:00,23.99,24.0,23.77,23.79,47438.0,22.84,22.8495,22.6305,22.6495,47438.0
2015-12-03 15:30:00,23.79,23.93,23.76,23.91,129967.0,22.6495,22.7828,22.621,22.7638,129967.0
2015-12-04 09:30:00,23.51,24.05,22.93,23.03,85319.0,22.383,22.8971,21.8308,21.926,85319.0
2015-12-04 10:00:00,23.03,23.14,22.75,23.11,50815.0,21.926,22.0307,21.6594,22.0021,50815.0
2015-12-04 10:30:00,23.13,23.47,23.04,23.37,59954.0,22.0212,22.3449,21.9355,22.2497,59954.0
2015-12-04 11:00:00,23.37,23.57,22.77,22.77,101613.0,22.2497,22.4401,21.6784,21.6784,101613.0
2015-12-04 11:30:00,22.81,23.13,22.81,23.04,52093.0,21.7165,22.0212,21.7165,21.9355,52093.0
2015-12-04 12:00:00,23.03,23.1,22.77,22.79,46309.0,21.926,21.9926,21.6784,21.6975,46309.0
2015-12-04 12:30:00,22.77,22.95,22.64,22.77,57468.0,21.6784,21.8498,21.5547,21.6784,57468.0
2015-12-04 13:00:00,22.77,22.97,22.75,22.78,34745.0,21.6784,21.8689,21.6594,21.688,34745.0
2015-12-04 13:30:00,22.78,22.82,22.67,22.73,36669.0,21.688,21.726,21.5832,21.6404,36669.0
2015-12-04 14:00:00,22.73,22.78,22.51,22.62,59135.0,21.6404,21.688,21.4309,21.5356,59135.0
2015-12-04 14:30:00,22.64,22.98,22.61,22.96,56668.0,21.5547,21.8784,21.5261,21.8593,56668.0
2015-12-04 15:00:00,22.96,23.04,22.9,23.0,74519.0,21.8593,21.9355,21.8022,21.8974,74519.0
2015-12-04 15:30:00,22.98,23.03,22.71,22.74,276500.0,21.8784,21.926,21.6213,21.6499,276500.0
2015-12-07 09:30:00,22.29,22.29,21.63,21.9,96368.0,21.2215,21.2215,20.5931,20.8501,96368.0
2015-12-07 10:00:00,21.92,22.0,21.68,21.78,82055.0,20.8692,20.9454,20.6407,20.7359,82055.0
2015-12-07 10:30:00,21.77,21.77,21.4,21.63,81019.0,20.7264,20.7264,20.3741,20.5931,81019.0
2015-12-07 11:00:00,21.64,21.78,21.54,21.57,74771.0,20.6026,20.7359,20.5074,20.536,74771.0
2015-12-07 11:30:00,21.57,21.87,21.57,21.75,64219.0,20.536,20.8216,20.536,20.7073,64219.0
2015-12-07 12:00:00,21.73,21.73,21.45,21.55,52473.0,20.6883,20.6883,20.4217,20.5169,52473.0
2015-12-07 12:30:00,21.55,21.75,21.54,21.72,70844.0,20.5169,20.7073,20.5074,20.6788,70844.0
2015-12-07 13:00:00,21.72,21.72,21.58,21.66,33882.0,20.6788,20.6788,20.5455,20.6217,33882.0
2015-12-07 13:30:00,21.66,21.68,21.43,21.48,51276.0,20.6217,20.6407,20.4027,20.4503,51276.0
2015-12-07 14:00:00,21.48,21.48,21.21,21.21,96027.0,20.4503,20.4503,20.1932,20.1932,96027.0
2015-12-07 14:30:00,21.21,21.26,21.05,21.1,97391.0,20.1932,20.2408,20.0409,20.0885,97391.0
2015-12-07 15:00:00,21.09,21.24,20.93,20.96,134379.0,20.079,20.2218,19.9266,19.9552,134379.0
2015-12-07 15:30:00,20.97,21.11,20.92,21.11,493982.0,19.9647,20.098,19.9171,20.098,493982.0
2015-12-08 09:30:00,20.54,21.16,20.49,20.94,133622.0,19.5553,20.1456,19.5077,19.9362,133622.0
2015-12-08 10:00:00,20.94,21.04,20.7,20.72,53549.0,19.9362,20.0314,19.7077,19.7267,53549.0
2015-12-08 10:30:00,20.71,21.28,20.69,21.28,123263.0,19.7172,20.2599,19.6982,20.2599,123263.0
2015-12-08 11:00:00,21.26,21.42,20.98,21.13,107299.0,20.2408,20.3932,19.9743,20.1171,107299.0
2015-12-08 11:30:00,21.12,21.18,21.01,21.16,70943.0,20.1075,20.1647,20.0028,20.1456,70943.0
2015-12-08 12:00:00,21.15,21.36,21.1,21.33,50705.0,20.1361,20.336,20.0885,20.3075,50705.0
2015-12-08 12:30:00,21.32,21.32,21.19,21.25,60451.0,20.298,20.298,20.1742,20.2313,60451.0
2015-12-08 13:00:00,21.25,21.27,21.03,21.08,55131.0,20.2313,20.2504,20.0219,20.0695,55131.0
2015-12-08 13:30:00,21.1,21.32,21.09,21.26,119447.0,20.0885,20.298,20.079,20.2408,119447.0
2015-12-08 14:00:00,21.26,21.35,21.18,21.2,116115.0,20.2408,20.3265,20.1647,20.1837,116115.0
2015-12-08 14:30:00,21.2,21.25,21.0,21.14,88574.0,20.1837,20.2313,19.9933,20.1266,88574.0
2015-12-08 15:00:00,21.15,21.21,21.08,21.18,125611.0,20.1361,20.1932,20.0695,20.1647,125611.0
2015-12-08 15:30:00,21.18,21.2,21.05,21.15,268240.0,20.1647,20.1837,20.0409,20.1361,268240.0
2015-12-09 09:30:00,21.73,22.04,21.6,21.9,164784.0,20.6883,20.9834,20.5645,20.8501,164784.0
2015-12-09 10:00:00,21.96,22.13,21.86,21.93,145121.0,20.9073,21.0691,20.8121,20.8787,145121.0
2015-12-09 10:30:00,21.95,22.4,21.85,21.99,126942.0,20.8978,21.3262,20.8025,20.9358,126942.0
2015-12-09 11:00:00,22.01,22.14,21.82,21.85,54781.0,20.9549,21.0786,20.774,20.8025,54781.0
2015-12-09 11:30:00,21.89,21.97,21.56,21.6,66544.0,20.8406,20.9168,20.5264,20.5645,66544.0
2015-12-09 12:00:00,21.6,21.89,21.6,21.69,55180.0,20.5645,20.8406,20.5645,20.6502,55180.0
2015-12-09 12:30:00,21.68,21.68,21.25,21.59,62059.0,20.6407,20.6407,20.2313,20.555,62059.0
2015-12-09 13:00:00,21.58,21.75,21.41,21.41,45564.0,20.5455,20.7073,20.3836,20.3836,45564.0
2015-12-09 13:30:00,21.45,21.73,21.4,21.61,37860.0,20.4217,20.6883,20.3741,20.5741,37860.0
2015-12-09 14:00:00,21.62,21.72,21.47,21.7,48468.0,20.5836,20.6788,20.4408,20.6597,48468.0
2015-12-09 14:30:00,21.73,21.93,21.73,21.85,108069.0,20.6883,20.8787,20.6883,20.8025,108069.0
2015-12-09 15:00:00,21.85,22.04,21.83,21.94,102274.0,20.8025,20.9834,20.7835,20.8882,102274.0
2015-12-09 15:30:00,21.94,22.0,21.75,21.85,234647.0,20.8882,20.9454,20.7073,20.8025,234647.0
2015-12-10 09:30:00,21.92,21.92,21.37,21.78,51461.0,20.8692,20.8692,20.3456,20.7359,51461.0
2015-12-10 10:00:00,21.85,22.02,21.69,21.99,38509.0,20.8025,20.9644,20.6502,20.9358,38509.0
2015-12-10 10:30:00,21.98,22.22,21.94,22.16,55775.0,20.9263,21.1548,20.8882,21.0977,55775.0
2015-12-10 11:00:00,22.17,22.19,21.99,22.02,47362.0,21.1072,21.1262,20.9358,20.9644,47362.0
2015-12-10 11:30:00,22.04,22.15,21.95,22.07,56573.0,20.9834,21.0882,20.8978,21.012,56573.0
2015-12-10 12:00:00,22.1,22.23,22.06,22.14,61696.0,21.0406,21.1643,21.0025,21.0786,61696.0
2015-12-10 12:30:00,22.13,22.3,22.07,22.28,62581.0,21.0691,21.231,21.012,21.2119,62581.0
2015-12-10 13:00:00,22.31,22.41,22.21,22.35,68011.0,21.2405,21.3357,21.1453,21.2786,68011.0
2015-12-10 13:30:00,22.35,22.48,22.29,22.3,50371.0,21.2786,21.4023,21.2215,21.231,50371.0
2015-12-10 14:00:00,22.3,22.43,22.29,22.39,74553.0,21.231,21.3547,21.2215,21.3167,74553.0
2015-12-10 14:30:00,22.39,22.43,22.31,22.32,65476.0,21.3167,21.3547,21.2405,21.25,65476.0
2015-12-10 15:00:00,22.32,22.36,22.26,22.3,57727.0,21.25,21.2881,21.1929,21.231,57727.0
2015-12-10 15:30:00,22.3,22.33,22.19,22.31,230303.0,21.231,21.2595,21.1262,21.2405,230303.0
2015-12-11 09:30:00,22.03,22.5,21.6,21.62,57753.0,20.9739,21.4214,20.5645,20.5836,57753.0
2015-12-11 10:00:00,21.68,21.9,21.62,21.9,47969.0,20.6407,20.8501,20.5836,20.8501,47969.0
2015-12-11 10:30:00,21.92,21.97,21.75,21.8,30078.0,20.8692,20.9168,20.7073,20.7549,30078.0
2015-12-11 11:00:00,21.8,21.84,21.66,21.67,29724.0,20.7549,20.793,20.6217,20.6312,29724.0
2015-12-11 11:30:00,21.65,21.7,21.53,21.53,26165.0,20.6121,20.6597,20.4979,20.4979,26165.0
2015-12-11 12:00:00,21.55,21.56,21.37,21.37,29511.0,20.5169,20.5264,20.3456,20.3456,29511.0
2015-12-11 12:30:00,21.38,21.53,21.37,21.46,41976.0,20.3551,20.4979,20.3456,20.4312,41976.0
2015-12-11 13:00:00,21.48,21.63,21.41,21.41,48005.0,20.4503,20.5931,20.3836,20.3836,48005.0
2015-12-11 13:30:00,21.43,21.61,21.39,21.44,41801.0,20.4027,20.5741,20.3646,20.4122,41801.0
2015-12-11 14:00:00,21.46,21.59,21.44,21.53,38321.0,20.4312,20.555,20.4122,20.4979,38321.0
2015-12-11 14:30:00,21.51,21.54,21.36,21.38,45943.0,20.4788,20.5074,20.336,20.3551,45943.0
2015-12-11 15:00:00,21.38,21.43,21.25,21.34,97908.0,20.3551,20.4027,20.2313,20.317,97908.0
2015-12-11 15:30:00,21.33,21.35,21.13,21.24,389231.0,20.3075,20.3265,20.1171,20.2218,389231.0
2015-12-14 09:30:00,21.02,21.3,20.91,21.05,45786.0,20.0123,20.2789,19.9076,20.0409,45786.0
2015-12-14 10:00:00,21.05,21.21,20.95,20.96,88496.0,20.0409,20.1932,19.9457,19.9552,88496.0
2015-12-14 10:30:00,20.96,21.41,20.95,21.38,63581.0,19.9552,20.3836,19.9457,20.3551,63581.0
2015-12-14 11:00:00,21.34,21.43,21.19,21.25,49158.0,20.317,20.4027,20.1742,20.2313,49158.0
2015-12-14 11:30:00,21.24,21.42,21.11,21.42,104552.0,20.2218,20.3932,20.098,20.3932,104552.0
2015-12-14 12:00:00,21.42,21.66,21.32,21.56,92278.0,20.3932,20.6217,20.298,20.5264,92278.0
2015-12-14 12:30:00,21.6,21.62,21.38,21.55,64902.0,20.5645,20.5836,20.3551,20.5169,64902.0
2015-12-14 13:00:00,21.57,21.62,21.33,21.34,38105.0,20.536,20.5836,20.3075,20.317,38105.0
2015-12-14 13:30:00,21.34,21.35,21.1,21.28,90155.0,20.317,20.3265,20.0885,20.2599,90155.0
2015-12-14 14:00:00,21.29,21.39,21.21,21.24,42772.0,20.2694,20.3646,20.1932,20.2218,42772.0
2015-12-14 14:30:00,21.26,21.28,21.16,21.19,112559.0,20.2408,20.2599,20.1456,20.1742,112559.0
2015-12-14 15:00:00,21.19,21.24,21.13,21.22,64591.0,20.1742,20.2218,20.1171,20.2027,64591.0
2015-12-14 15:30:00,21.2,21.24,21.15,21.21,271488.0,20.1837,20.2218,20.1361,20.1932,271488.0
2015-12-15 09:30:00,21.65,21.88,21.52,21.72,56228.0,20.6121,20.8311,20.4884,20.6788,56228.0
2015-12-15 10:00:00,21.65,21.69,21.27,21.49,45211.0,20.6121,20.6502,20.2504,20.4598,45211.0
2015-12-15 10:30:00,21.52,21.56,21.37,21.37,68636.0,20.4884,20.5264,20.3456,20.3456,68636.0
2015-12-15 11:00:00,21.38,21.5,21.26,21.5,40577.0,20.3551,20.4693,20.2408,20.4693,40577.0
2015-12-15 11:30:00,21.51,21.6,21.41,21.58,84728.0,20.4788,20.5645,20.3836,20.5455,84728.0
2015-12-15 12:00:00,21.56,21.68,21.49,21.52,41705.0,20.5264,20.6407,20.4598,20.4884,41705.0
2015-12-15 12:30:00,21.5,21.72,21.48,21.64,35863.0,20.4693,20.6788,20.4503,20.6026,35863.0
2015-12-15 13:00:00,21.65,21.65,21.47,21.49,34970.0,20.6121,20.6121,20.4408,20.4598,34970.0
2015-12-15 13:30:00,21.5,21.59,21.43,21.53,47957.0,20.4693,20.555,20.4027,20.4979,47957.0
2015-12-15 14:00:00,21.53,21.61,21.41,21.56,29781.0,20.4979,20.5741,20.3836,20.5264,29781.0
2015-12-15 14:30:00,21.57,21.71,21.57,21.71,36788.0,20.536,20.6693,20.536,20.6693,36788.0
2015-12-15 15:00:00,21.71,21.73,21.64,21.64,42880.0,20.6693,20.6883,20.6026,20.6026,42880.0
2015-12-15 15:30:00,21.64,21.72,21.58,21.61,254930.0,20.6026,20.6788,20.5455,20.5741,254930.0
2015-12-16 09:30:00,21.44,21.57,21.15,21.39,60285.0,20.4122,20.536,20.1361,20.3646,60285.0
2015-12-16 10:00:00,21.37,21.45,21.06,21.06,54791.0,20.3456,20.4217,20.0504,20.0504,54791.0
2015-12-16 10:30:00,21.05,21.13,20.84,20.93,132355.0,20.0409,20.1171,19.841,19.9266,132355.0
2015-12-16 11:00:00,20.92,21.08,20.86,20.87,96550.0,19.9171,20.0695,19.86,19.8695,96550.0
2015-12-16 11:30:00,20.86,20.89,20.65,20.83,68246.0,19.86,19.8886,19.6601,19.8314,68246.0
2015-12-16 12:00:00,20.82,21.15,20.82,20.98,160446.0,19.8219,20.1361,19.8219,19.9743,160446.0
2015-12-16 12:30:00,20.99,21.17,20.92,21.12,42399.0,19.9838,20.1551,19.9171,20.1075,42399.0
2015-12-16 13:00:00,21.09,21.17,21.08,21.14,47762.0,20.079,20.1551,20.0695,20.1266,47762.0
2015-12-16 13:30:00,21.14,21.37,21.13,21.33,80228.0,20.1266,20.3456,20.1171,20.3075,80228.0
2015-12-16 14:00:00,21.31,21.31,20.66,20.71,154565.0,20.2884,20.2884,19.6696,19.7172,154565.0
2015-12-16 14:30:00,20.73,21.26,20.67,21.21,128726.0,19.7362,20.2408,19.6791,20.1932,128726.0
2015-12-16 15:00:00,21.2,21.21,20.9,21.03,287140.0,20.1837,20.1932,19.8981,20.0219,287140.0
2015-12-16 15:30:00,21.02,21.12,20.96,21.0,430060.0,20.0123,20.1075,19.9552,19.9933,430060.0
2015-12-17 09:30:00,21.03,21.14,20.69,20.83,95299.0,20.0219,20.1266,19.6982,19.8314,95299.0
2015-12-17 10:00:00,20.7,20.79,20.49,20.55,78917.0,19.7077,19.7934,19.5077,19.5649,78917.0
2015-12-17 10:30:00,20.56,20.63,20.27,20.38,107236.0,19.5744,19.641,19.2983,19.403,107236.0
2015-12-17 11:00:00,20.38,20.47,20.07,20.08,99127.0,19.403,19.4887,19.1079,19.1174,99127.0
2015-12-17 11:30:00,20.08,20.6,20.0,20.38,100533.0,19.1174,19.6125,19.0412,19.403,100533.0
2015-12-17 12:00:00,20.34,20.59,20.28,20.52,136936.0,19.3649,19.6029,19.3078,19.5363,136936.0
2015-12-17 12:30:00,20.52,20.55,20.23,20.46,104152.0,19.5363,19.5649,19.2602,19.4792,104152.0
2015-12-17 13:00:00,20.44,20.54,20.36,20.44,117716.0,19.4601,19.5553,19.384,19.4601,117716.0
2015-12-17 13:30:00,20.44,20.57,20.34,20.52,123755.0,19.4601,19.5839,19.3649,19.5363,123755.0
2015-12-17 14:00:00,20.53,20.6,20.45,20.52,115896.0,19.5458,19.6125,19.4697,19.5363,115896.0
2015-12-17 14:30:00,20.52,20.65,20.42,20.62,133826.0,19.5363,19.6601,19.4411,19.6315,133826.0
2015-12-17 15:00:00,20.63,20.65,20.47,20.61,170205.0,19.641,19.6601,19.4887,19.622,170205.0
2015-12-17 15:30:00,20.61,20.74,20.57,20.68,382216.0,19.622,19.7458,19.5839,19.6886,382216.0
2015-12-18 09:30:00,20.54,20.96,20.48,20.7,255559.0,19.5553,19.9552,19.4982,19.7077,255559.0
2015-12-18 10:00:00,20.7,20.89,20.53,20.67,146989.0,19.7077,19.8886,19.5458,19.6791,146989.0
2015-12-18 10:30:00,20.67,20.88,20.56,20.7,65235.0,19.6791,19.879,19.5744,19.7077,65235.0
2015-12-18 11:00:00,20.66,20.77,20.45,20.5,119472.0,19.6696,19.7743,19.4697,19.5173,119472.0
2015-12-18 11:30:00,20.5,20.61,20.39,20.6,130627.0,19.5173,19.622,19.4125,19.6125,130627.0
2015-12-18 12:00:00,20.61,20.63,20.37,20.51,173057.0,19.622,19.641,19.3935,19.5268,173057.0
2015-12-18 12:30:00,20.51,20.52,20.37,20.47,32991.0,19.5268,19.5363,19.3935,19.4887,32991.0
2015-12-18 13:00:00,20.49,20.52,20.32,20.5,72580.0,19.5077,19.5363,19.3459,19.5173,72580.0
2015-12-18 13:30:00,20.51,20.56,20.45,20.54,109335.0,19.5268,19.5744,19.4697,19.5553,109335.0
2015-12-18 14:00:00,20.54,20.76,20.52,20.74,64657.0,19.5553,19.7648,19.5363,19.7458,64657.0
2015-12-18 14:30:00,20.74,20.74,20.52,20.53,74407.0,19.7458,19.7458,19.5363,19.5458,74407.0
2015-12-18 15:00:00,20.53,20.59,20.33,20.33,80909.0,19.5458,19.6029,19.3554,19.3554,80909.0
2015-12-18 15:30:00,20.34,20.46,20.32,20.33,352596.0,19.3649,19.4792,19.3459,19.3554,352596.0
2015-12-21 09:30:00,20.23,20.32,19.26,19.39,129752.0,19.2602,19.3459,18.3367,18.4605,129752.0
2015-12-21 10:00:00,19.42,19.82,19.32,19.59,81692.0,18.489,18.8699,18.3938,18.6509,81692.0
2015-12-21 10:30:00,19.65,19.78,19.22,19.39,96359.0,18.708,18.8318,18.2986,18.4605,96359.0
2015-12-21 11:00:00,19.41,19.41,19.1,19.2,160279.0,18.4795,18.4795,18.1844,18.2796,160279.0
2015-12-21 11:30:00,19.19,19.19,18.89,19.03,92194.0,18.2701,18.2701,17.9844,18.1177,92194.0
2015-12-21 12:00:00,19.05,19.21,18.87,19.21,131102.0,18.1368,18.2891,17.9654,18.2891,131102.0
2015-12-21 12:30:00,19.21,19.34,19.09,19.12,118806.0,18.2891,18.4129,18.1749,18.2034,118806.0
2015-12-21 13:00:00,19.13,19.31,19.11,19.16,189172.0,18.2129,18.3843,18.1939,18.2415,189172.0
2015-12-21 13:30:00,19.16,19.33,19.15,19.23,60344.0,18.2415,18.4034,18.232,18.3081,60344.0
2015-12-21 14:00:00,19.22,19.26,19.09,19.25,64235.0,18.2986,18.3367,18.1749,18.3272,64235.0
2015-12-21 14:30:00,19.21,19.46,19.15,19.2,118082.0,18.2891,18.5271,18.232,18.2796,118082.0
2015-12-21 15:00:00,19.18,19.24,18.97,18.99,97371.0,18.2605,18.3177,18.0606,18.0797,97371.0
2015-12-21 15:30:00,18.98,19.1,18.98,19.08,218916.0,18.0701,18.1844,18.0701,18.1653,218916.0
2015-12-22 09:30:00,19.07,19.36,18.93,19.24,82102.0,18.1558,18.4319,18.0225,18.3177,82102.0
2015-12-22 10:00:00,19.27,19.59,19.24,19.57,70920.0,18.3462,18.6509,18.3177,18.6318,70920.0
2015-12-22 10:30:00,19.56,19.69,19.44,19.67,90073.0,18.6223,18.7461,18.5081,18.7271,90073.0
2015-12-22 11:00:00,19.67,19.96,19.61,19.93,88010.0,18.7271,19.0031,18.6699,18.9746,88010.0
2015-12-22 11:30:00,19.93,20.03,19.85,20.03,132946.0,18.9746,19.0698,18.8984,19.0698,132946.0
2015-12-22 12:00:00,20.03,20.06,19.65,19.74,98938.0,19.0698,19.0984,18.708,18.7937,98938.0
2015-12-22 12:30:00,19.75,19.99,19.74,19.98,64225.0,18.8032,19.0317,18.7937,19.0222,64225.0
2015-12-22 13:00:00,19.98,20.08,19.86,19.98,56356.0,19.0222,19.1174,18.9079,19.0222,56356.0
2015-12-22 13:30:00,19.97,20.06,19.91,20.0,66030.0,19.0127,19.0984,18.9555,19.0412,66030.0
2015-12-22 14:00:00,20.0,20.08,19.75,20.07,120619.0,19.0412,19.1174,18.8032,19.1079,120619.0
2015-12-22 14:30:00,20.07,20.09,19.91,19.95,44259.0,19.1079,19.1269,18.9555,18.9936,44259.0
2015-12-22 15:00:00,19.95,20.01,19.94,19.95,60994.0,18.9936,19.0508,18.9841,18.9936,60994.0
2015-12-22 15:30:00,19.95,19.98,19.86,19.95,232229.0,18.9936,19.0222,18.9079,18.9936,232229.0
2015-12-23 09:30:00,20.31,20.85,20.15,20.53,129563.0,19.3364,19.8505,19.184,19.5458,129563.0
2015-12-23 10:00:00,20.56,20.82,20.54,20.77,61741.0,19.5744,19.8219,19.5553,19.7743,61741.0
2015-12-23 10:30:00,20.78,21.12,20.77,20.99,109087.0,19.7838,20.1075,19.7743,19.9838,109087.0
2015-12-23 11:00:00,20.99,21.03,20.61,20.82,74083.0,19.9838,20.0219,19.622,19.8219,74083.0
2015-12-23 11:30:00,20.83,21.17,20.82,21.13,116496.0,19.8314,20.1551,19.8219,20.1171,116496.0
2015-12-23 12:00:00,21.15,21.27,21.07,21.12,64651.0,20.1361,20.2504,20.0599,20.1075,64651.0
2015-12-23 12:30:00,21.14,21.18,20.99,21.01,70746.0,20.1266,20.1647,19.9838,20.0028,70746.0
2015-12-23 13:00:00,21.01,21.17,20.96,21.17,65247.0,20.0028,20.1551,19.9552,20.1551,65247.0
2015-12-23 13:30:00,21.17,21.21,21.04,21.19,36589.0,20.1551,20.1932,20.0314,20.1742,36589.0
2015-12-23 14:00:00,21.18,21.22,21.03,21.06,27195.0,20.1647,20.2027,20.0219,20.0504,27195.0
2015-12-23 14:30:00,21.06,21.23,21.06,21.17,59469.0,20.0504,20.2123,20.0504,20.1551,59469.0
2015-12-23 15:00:00,21.18,21.45,21.16,21.42,75865.0,20.1647,20.4217,20.1456,20.3932,75865.0
2015-12-23 15:30:00,21.41,21.53,21.28,21.51,232417.0,20.3836,20.4979,20.2599,20.4788,232417.0
2015-12-24 09:30:00,21.58,21.8,21.08,21.18,47226.0,20.5455,20.7549,20.0695,20.1647,47226.0
2015-12-24 10:00:00,21.12,21.38,21.08,21.31,33859.0,20.1075,20.3551,20.0695,20.2884,33859.0
2015-12-24 10:30:00,21.32,21.37,21.06,21.12,44222.0,20.298,20.3456,20.0504,20.1075,44222.0
2015-12-24 11:00:00,21.13,21.26,21.04,21.26,27787.0,20.1171,20.2408,20.0314,20.2408,27787.0
2015-12-24 11:30:00,21.27,21.29,21.11,21.15,41842.0,20.2504,20.2694,20.098,20.1361,41842.0
2015-12-24 12:00:00,21.12,21.43,21.09,21.43,36950.0,20.1075,20.4027,20.079,20.4027,36950.0
2015-12-24 12:30:00,21.43,21.48,21.21,21.24,88143.0,20.4027,20.4503,20.1932,20.2218,88143.0
2015-12-28 09:30:00,20.71,20.74,20.47,20.53,51093.0,19.7172,19.7458,19.4887,19.5458,51093.0
2015-12-28 10:00:00,20.5,20.51,20.2,20.49,57441.0,19.5173,19.5268,19.2316,19.5077,57441.0
2015-12-28 10:30:00,20.5,20.64,20.34,20.48,102157.0,19.5173,19.6506,19.3649,19.4982,102157.0
2015-12-28 11:00:00,20.47,20.51,20.31,20.38,28729.0,19.4887,19.5268,19.3364,19.403,28729.0
2015-12-28 11:30:00,20.38,20.56,20.36,20.48,37985.0,19.403,19.5744,19.384,19.4982,37985.0
2015-12-28 12:00:00,20.48,20.59,20.36,20.4,32301.0,19.4982,19.6029,19.384,19.4221,32301.0
2015-12-28 12:30:00,20.4,20.4,20.12,20.14,38905.0,19.4221,19.4221,19.1555,19.1745,38905.0
2015-12-28 13:00:00,20.15,20.32,20.14,20.14,27943.0,19.184,19.3459,19.1745,19.1745,27943.0
2015-12-28 13:30:00,20.17,20.31,20.17,20.25,31159.0,19.2031,19.3364,19.2031,19.2792,31159.0
2015-12-28 14:00:00,20.24,20.29,20.1,20.13,44870.0,19.2697,19.3173,19.1364,19.165,44870.0
2015-12-28 14:30:00,20.13,20.17,20.06,20.12,57922.0,19.165,19.2031,19.0984,19.1555,57922.0
2015-12-28 15:00:00,20.13,20.22,20.1,20.18,44608.0,19.165,19.2507,19.1364,19.2126,44608.0
2015-12-28 15:30:00,20.18,20.19,20.1,20.17,127329.0,19.2126,19.2221,19.1364,19.2031,127329.0
2015-12-29 09:30:00,20.57,20.81,20.24,20.34,64184.0,19.5839,19.8124,19.2697,19.3649,64184.0
2015-12-29 10:00:00,20.35,20.38,20.16,20.3,34192.0,19.3745,19.403,19.1936,19.3269,34192.0
2015-12-29 10:30:00,20.29,20.35,20.04,20.04,47401.0,19.3173,19.3745,19.0793,19.0793,47401.0
2015-12-29 11:00:00,20.04,20.23,20.01,20.19,44343.0,19.0793,19.2602,19.0508,19.2221,44343.0
2015-12-29 11:30:00,20.22,20.29,20.04,20.08,28166.0,19.2507,19.3173,19.0793,19.1174,28166.0
2015-12-29 12:00:00,20.07,20.16,20.01,20.15,19929.0,19.1079,19.1936,19.0508,19.184,19929.0
2015-12-29 12:30:00,20.16,20.17,20.04,20.1,56739.0,19.1936,19.2031,19.0793,19.1364,56739.0
2015-12-29 13:00:00,20.11,20.33,20.09,20.26,47717.0,19.146,19.3554,19.1269,19.2888,47717.0
2015-12-29 13:30:00,20.25,20.43,20.22,20.42,51716.0,19.2792,19.4506,19.2507,19.4411,51716.0
2015-12-29 14:00:00,20.42,20.51,20.36,20.47,60018.0,19.4411,19.5268,19.384,19.4887,60018.0
2015-12-29 14:30:00,20.45,20.48,20.33,20.41,35264.0,19.4697,19.4982,19.3554,19.4316,35264.0
2015-12-29 15:00:00,20.4,20.4,20.32,20.33,43431.0,19.4221,19.4221,19.3459,19.3554,43431.0
2015-12-29 15:30:00,20.34,20.46,20.32,20.46,153782.0,19.3649,19.4792,19.3459,19.4792,153782.0
2015-12-30 09:30:00,19.86,20.51,19.79,20.35,40377.0,18.9079,19.5268,18.8413,19.3745,40377.0
2015-12-30 10:00:00,20.36,20.42,19.91,19.94,37678.0,19.384,19.4411,18.9555,18.9841,37678.0
2015-12-30 10:30:00,19.9,19.94,19.68,19.73,62241.0,18.946,18.9841,18.7366,18.7842,62241.0
2015-12-30 11:00:00,19.74,19.94,19.68,19.79,44620.0,18.7937,18.9841,18.7366,18.8413,44620.0
2015-12-30 11:30:00,19.79,19.8,19.68,19.71,68401.0,18.8413,18.8508,18.7366,18.7651,68401.0
2015-12-30 12:00:00,19.72,19.74,19.62,19.68,31868.0,18.7747,18.7937,18.6794,18.7366,31868.0
2015-12-30 12:30:00,19.68,19.71,19.54,19.64,47505.0,18.7366,18.7651,18.6033,18.6985,47505.0
2015-12-30 13:00:00,19.64,19.8,19.61,19.78,59157.0,18.6985,18.8508,18.6699,18.8318,59157.0
2015-12-30 13:30:00,19.77,19.78,19.64,19.69,50258.0,18.8223,18.8318,18.6985,18.7461,50258.0
2015-12-30 14:00:00,19.69,19.77,19.69,19.74,37213.0,18.7461,18.8223,18.7461,18.7937,37213.0
2015-12-30 14:30:00,19.74,19.8,19.71,19.75,53910.0,18.7937,18.8508,18.7651,18.8032,53910.0
2015-12-30 15:00:00,19.74,19.91,19.73,19.86,70023.0,18.7937,18.9555,18.7842,18.9079,70023.0
2015-12-30 15:30:00,19.86,19.96,19.8,19.84,223296.0,18.9079,19.0031,18.8508,18.8889,223296.0
2015-12-31 09:30:00,19.79,20.18,19.74,19.8,32147.0,18.8413,19.2126,18.7937,18.8508,32147.0
2015-12-31 10:00:00,19.78,20.0,19.78,19.89,77235.0,18.8318,19.0412,18.8318,18.9365,77235.0
2015-12-31 10:30:00,19.96,20.04,19.8,19.85,25684.0,19.0031,19.0793,18.8508,18.8984,25684.0
2015-12-31 11:00:00,19.86,19.9,19.69,19.77,43041.0,18.9079,18.946,18.7461,18.8223,43041.0
2015-12-31 11:30:00,19.75,19.97,19.74,19.96,30233.0,18.8032,19.0127,18.7937,19.0031,30233.0
2015-12-31 12:00:00,19.96,19.99,19.9,19.98,49783.0,19.0031,19.0317,18.946,19.0222,49783.0
2015-12-31 12:30:00,19.98,20.04,19.87,19.9,41987.0,19.0222,19.0793,18.9175,18.946,41987.0
2015-12-31 13:00:00,19.9,19.95,19.87,19.92,36676.0,18.946,18.9936,18.9175,18.9651,36676.0
2015-12-31 13:30:00,19.93,20.03,19.92,19.97,32984.0,18.9746,19.0698,18.9651,19.0127,32984.0
2015-12-31 14:00:00,19.98,20.07,19.91,19.94,52462.0,19.0222,19.1079,18.9555,18.9841,52462.0
2015-12-31 14:30:00,19.92,19.99,19.9,19.93,37866.0,18.9651,19.0317,18.946,18.9746,37866.0
2015-12-31 15:00:00,19.92,19.94,19.85,19.87,62909.0,18.9651,18.9841,18.8984,18.9175,62909.0
2015-12-31 15:30:00,19.87,19.94,19.76,19.76,291942.0,18.9175,18.9841,18.8127,18.8127,291942.0
2016-01-04 09:30:00,19.76,20.02,19.51,19.73,50378.0,18.8127,19.0603,18.5747,18.7842,50378.0
2016-01-04 10:00:00,19.72,19.88,19.53,19.53,72145.0,18.7747,18.927,18.5938,18.5938,72145.0
2016-01-04 10:30:00,19.51,19.57,19.18,19.18,96701.0,18.5747,18.6318,18.2605,18.2605,96701.0
2016-01-04 11:00:00,19.18,19.29,19.07,19.19,85756.0,18.2605,18.3653,18.1558,18.2701,85756.0
2016-01-04 11:30:00,19.2,19.2,19.07,19.12,57990.0,18.2796,18.2796,18.1558,18.2034,57990.0
2016-01-04 12:00:00,19.15,19.22,19.08,19.16,43110.0,18.232,18.2986,18.1653,18.2415,43110.0
2016-01-04 12:30:00,19.15,19.3,19.1,19.19,60710.0,18.232,18.3748,18.1844,18.2701,60710.0
2016-01-04 13:00:00,19.2,19.46,19.17,19.28,65777.0,18.2796,18.5271,18.251,18.3557,65777.0
2016-01-04 13:30:00,19.27,19.31,19.22,19.25,40342.0,18.3462,18.3843,18.2986,18.3272,40342.0
2016-01-04 14:00:00,19.25,19.28,19.16,19.2,54839.0,18.3272,18.3557,18.2415,18.2796,54839.0
2016-01-04 14:30:00,19.2,19.24,19.13,19.24,99326.0,18.2796,18.3177,18.2129,18.3177,99326.0
2016-01-04 15:00:00,19.24,19.39,19.14,19.37,129612.0,18.3177,18.4605,18.2225,18.4414,129612.0
2016-01-04 15:30:00,19.36,19.37,19.23,19.33,214026.0,18.4319,18.4414,18.3081,18.4034,214026.0
2016-01-05 09:30:00,19.18,19.32,18.48,18.52,135615.0,18.2605,18.3938,17.5941,17.6322,135615.0
2016-01-05 10:00:00,18.51,18.66,18.28,18.31,144925.0,17.6227,17.7655,17.4037,17.4322,144925.0
2016-01-05 10:30:00,18.31,18.56,18.25,18.5,137464.0,17.4322,17.6703,17.3751,17.6131,137464.0
2016-01-05 11:00:00,18.49,18.65,18.44,18.55,91715.0,17.6036,17.7559,17.556,17.6607,91715.0
2016-01-05 11:30:00,18.57,18.7,18.47,18.64,114321.0,17.6798,17.8036,17.5846,17.7464,114321.0
2016-01-05 12:00:00,18.65,18.68,18.53,18.67,77879.0,17.7559,17.7845,17.6417,17.775,77879.0
2016-01-05 12:30:00,18.67,18.8,18.58,18.63,68727.0,17.775,17.8988,17.6893,17.7369,68727.0
2016-01-05 13:00:00,18.63,18.74,18.55,18.56,56970.0,17.7369,17.8416,17.6607,17.6703,56970.0
2016-01-05 13:30:00,18.55,18.7,18.46,18.67,59285.0,17.6607,17.8036,17.5751,17.775,59285.0
2016-01-05 14:00:00,18.66,18.83,18.64,18.66,77603.0,17.7655,17.9273,17.7464,17.7655,77603.0
2016-01-05 14:30:00,18.66,18.77,18.65,18.71,76018.0,17.7655,17.8702,17.7559,17.8131,76018.0
2016-01-05 15:00:00,18.71,18.79,18.68,18.78,87249.0,17.8131,17.8892,17.7845,17.8797,87249.0
2016-01-05 15:30:00,18.77,18.82,18.67,18.8,263588.0,17.8702,17.9178,17.775,17.8988,263588.0
2016-01-06 09:30:00,18.11,18.16,17.92,18.06,151233.0,17.2418,17.2894,17.0609,17.1942,151233.0
2016-01-06 10:00:00,18.05,18.05,17.76,17.87,105745.0,17.1847,17.1847,16.9086,17.0133,105745.0
2016-01-06 10:30:00,17.86,17.86,17.35,17.68,131483.0,17.0038,17.0038,16.5183,16.8324,131483.0
2016-01-06 11:00:00,17.68,17.83,17.56,17.77,88812.0,16.8324,16.9753,16.7182,16.9181,88812.0
2016-01-06 11:30:00,17.77,17.77,17.54,17.55,62359.0,16.9181,16.9181,16.6992,16.7087,62359.0
2016-01-06 12:00:00,17.57,17.69,17.47,17.49,114404.0,16.7277,16.842,16.6325,16.6516,114404.0
2016-01-06 12:30:00,17.49,17.54,17.38,17.42,83746.0,16.6516,16.6992,16.5468,16.5849,83746.0
2016-01-06 13:00:00,17.43,17.44,17.24,17.28,98273.0,16.5944,16.604,16.4135,16.4516,98273.0
2016-01-06 13:30:00,17.28,18.0,17.15,17.15,108915.0,16.4516,17.1371,16.3279,16.3279,108915.0
2016-01-06 14:00:00,17.15,17.26,17.09,17.12,105333.0,16.3279,16.4326,16.2707,16.2993,105333.0
2016-01-06 14:30:00,17.12,17.25,17.1,17.13,95231.0,16.2993,16.4231,16.2803,16.3088,95231.0
2016-01-06 15:00:00,17.13,17.35,17.11,17.33,130882.0,16.3088,16.5183,16.2898,16.4992,130882.0
2016-01-06 15:30:00,17.34,17.39,17.22,17.29,242593.0,16.5087,16.5564,16.3945,16.4611,242593.0
2016-01-07 09:30:00,16.79,17.14,16.62,16.98,129925.0,15.9851,16.3183,15.8233,16.166,129925.0
2016-01-07 10:00:00,16.92,17.02,16.76,16.95,74749.0,16.1089,16.2041,15.9566,16.1374,74749.0
2016-01-07 10:30:00,16.97,17.25,16.92,17.19,105284.0,16.1565,16.4231,16.1089,16.3659,105284.0
2016-01-07 11:00:00,17.22,17.32,16.97,17.1,115063.0,16.3945,16.4897,16.1565,16.2803,115063.0
2016-01-07 11:30:00,17.08,17.12,16.82,16.82,85146.0,16.2612,16.2993,16.0137,16.0137,85146.0
2016-01-07 12:00:00,16.83,16.91,16.73,16.82,86866.0,16.0232,16.0994,15.928,16.0137,86866.0
2016-01-07 12:30:00,16.83,16.83,16.68,16.74,76524.0,16.0232,16.0232,15.8804,15.9375,76524.0
2016-01-07 13:00:00,16.76,16.76,16.51,16.51,99297.0,15.9566,15.9566,15.7185,15.7185,99297.0
2016-01-07 13:30:00,16.51,16.51,16.38,16.42,99046.0,15.7185,15.7185,15.5948,15.6329,99046.0
2016-01-07 14:00:00,16.42,16.44,16.08,16.08,173648.0,15.6329,15.6519,15.3092,15.3092,173648.0
2016-01-07 14:30:00,16.1,16.21,15.97,15.98,112625.0,15.3282,15.4329,15.2044,15.2139,112625.0
2016-01-07 15:00:00,15.98,16.07,15.84,15.84,159851.0,15.2139,15.2996,15.0807,15.0807,159851.0
2016-01-07 15:30:00,15.84,15.95,15.83,15.91,300191.0,15.0807,15.1854,15.0711,15.1473,300191.0
2016-01-08 09:30:00,16.0,16.12,15.47,15.49,161043.0,15.233,15.3472,14.7284,14.7474,161043.0
2016-01-08 10:00:00,15.49,15.54,15.27,15.34,262436.0,14.7474,14.795,14.538,14.6046,262436.0
2016-01-08 10:30:00,15.35,15.38,14.93,15.03,402838.0,14.6141,14.6427,14.2143,14.3095,402838.0
2016-01-08 11:00:00,15.03,15.27,14.95,15.0,725399.0,14.3095,14.538,14.2333,14.2809,725399.0
2016-01-08 11:30:00,15.0,15.37,14.95,15.29,182502.0,14.2809,14.6332,14.2333,14.557,182502.0
2016-01-08 12:00:00,15.3,15.5,15.25,15.43,404656.0,14.5665,14.757,14.5189,14.6903,404656.0
2016-01-08 12:30:00,15.44,15.44,15.26,15.34,210005.0,14.6998,14.6998,14.5285,14.6046,210005.0
2016-01-08 13:00:00,15.34,15.48,15.25,15.28,237265.0,14.6046,14.7379,14.5189,14.5475,237265.0
2016-01-08 13:30:00,15.3,15.56,15.28,15.54,143235.0,14.5665,14.8141,14.5475,14.795,143235.0
2016-01-08 14:00:00,15.54,15.64,15.48,15.54,184245.0,14.795,14.8902,14.7379,14.795,184245.0
2016-01-08 14:30:00,15.53,15.64,15.51,15.6,134812.0,14.7855,14.8902,14.7665,14.8522,134812.0
2016-01-08 15:00:00,15.61,15.92,15.61,15.79,213830.0,14.8617,15.1568,14.8617,15.0331,213830.0
2016-01-08 15:30:00,15.79,15.79,15.47,15.54,455032.0,15.0331,15.0331,14.7284,14.795,455032.0
2016-01-11 09:30:00,15.61,15.65,14.8,14.94,130295.0,14.8617,14.8998,14.0905,14.2238,130295.0
2016-01-11 10:00:00,14.88,15.07,14.82,14.86,118978.0,14.1667,14.3476,14.1096,14.1476,118978.0
2016-01-11 10:30:00,14.87,15.06,14.62,14.79,147657.0,14.1572,14.338,13.9191,14.081,147657.0
2016-01-11 11:00:00,14.78,14.96,14.66,14.75,238600.0,14.0715,14.2428,13.9572,14.0429,238600.0
2016-01-11 11:30:00,14.74,14.77,14.6,14.61,113431.0,14.0334,14.062,13.9001,13.9096,113431.0
2016-01-11 12:00:00,14.61,14.63,14.42,14.44,106386.0,13.9096,13.9287,13.7287,13.7478,106386.0
2016-01-11 12:30:00,14.44,14.55,14.4,14.43,80706.0,13.7478,13.8525,13.7097,13.7382,80706.0
2016-01-11 13:00:00,14.43,14.48,14.3,14.33,112554.0,13.7382,13.7859,13.6145,13.643,112554.0
2016-01-11 13:30:00,14.33,14.42,14.29,14.38,84508.0,13.643,13.7287,13.605,13.6906,84508.0
2016-01-11 14:00:00,14.38,14.53,14.32,14.47,108883.0,13.6906,13.8335,13.6335,13.7763,108883.0
2016-01-11 14:30:00,14.47,14.53,14.38,14.43,117341.0,13.7763,13.8335,13.6906,13.7382,117341.0
2016-01-11 15:00:00,14.43,14.55,14.32,14.54,213148.0,13.7382,13.8525,13.6335,13.843,213148.0
2016-01-11 15:30:00,14.55,14.6,14.45,14.47,437583.0,13.8525,13.9001,13.7573,13.7763,437583.0
2016-01-12 09:30:00,14.59,14.82,14.23,14.56,278683.0,13.8906,14.1096,13.5478,13.862,278683.0
2016-01-12 10:00:00,14.55,14.59,14.07,14.15,104182.0,13.8525,13.8906,13.3955,13.4717,104182.0
2016-01-12 10:30:00,14.14,14.24,14.0,14.05,150076.0,13.4622,13.5574,13.3289,13.3765,150076.0
2016-01-12 11:00:00,14.03,14.18,13.77,13.78,168561.0,13.3574,13.5002,13.1099,13.1194,168561.0
2016-01-12 11:30:00,13.79,13.89,13.65,13.79,130797.0,13.1289,13.2241,12.9956,13.1289,130797.0
2016-01-12 12:00:00,13.8,14.05,13.69,13.71,100488.0,13.1385,13.3765,13.0337,13.0528,100488.0
2016-01-12 12:30:00,13.71,13.81,13.62,13.77,164508.0,13.0528,13.148,12.9671,13.1099,164508.0
2016-01-12 13:00:00,13.78,13.89,13.7,13.73,118118.0,13.1194,13.2241,13.0432,13.0718,118118.0
2016-01-12 13:30:00,13.74,13.84,13.72,13.73,78177.0,13.0813,13.1765,13.0623,13.0718,78177.0
2016-01-12 14:00:00,13.72,13.73,13.54,13.65,171253.0,13.0623,13.0718,12.8909,12.9956,171253.0
2016-01-12 14:30:00,13.64,13.79,13.61,13.74,137391.0,12.9861,13.1289,12.9576,13.0813,137391.0
2016-01-12 15:00:00,13.73,13.83,13.66,13.75,203363.0,13.0718,13.167,13.0052,13.0908,203363.0
2016-01-12 15:30:00,13.74,13.94,13.71,13.93,448854.0,13.0813,13.2717,13.0528,13.2622,448854.0
2016-01-13 09:30:00,14.52,14.55,14.18,14.27,173402.0,13.8239,13.8525,13.5002,13.5859,173402.0
2016-01-13 10:00:00,14.26,14.39,14.12,14.12,143279.0,13.5764,13.7002,13.4431,13.4431,143279.0
2016-01-13 10:30:00,14.13,14.14,13.74,14.08,193014.0,13.4526,13.4622,13.0813,13.405,193014.0
2016-01-13 11:00:00,14.06,14.06,13.68,13.75,196470.0,13.386,13.386,13.0242,13.0908,196470.0
2016-01-13 11:30:00,13.76,13.84,13.52,13.57,151392.0,13.1004,13.1765,12.8719,12.9195,151392.0
2016-01-13 12:00:00,13.57,13.67,13.41,13.46,94399.0,12.9195,13.0147,12.7671,12.8147,94399.0
2016-01-13 12:30:00,13.46,13.48,13.37,13.43,111235.0,12.8147,12.8338,12.7291,12.7862,111235.0
2016-01-13 13:00:00,13.42,13.45,13.29,13.32,101497.0,12.7767,12.8052,12.6529,12.6815,101497.0
2016-01-13 13:30:00,13.32,13.41,13.27,13.27,119412.0,12.6815,12.7671,12.6339,12.6339,119412.0
2016-01-13 14:00:00,13.29,13.4,13.23,13.33,85833.0,12.6529,12.7576,12.5958,12.691,85833.0
2016-01-13 14:30:00,13.32,13.36,13.15,13.34,107105.0,12.6815,12.7195,12.5196,12.7005,107105.0
2016-01-13 15:00:00,13.35,13.49,13.24,13.47,128634.0,12.71,12.8433,12.6053,12.8243,128634.0
2016-01-13 15:30:00,13.46,13.54,13.29,13.36,574605.0,12.8147,12.8909,12.6529,12.7195,574605.0
2016-01-14 09:30:00,13.52,13.66,13.24,13.24,339907.0,12.8719,13.0052,12.6053,12.6053,339907.0
2016-01-14 10:00:00,13.26,13.98,13.25,13.98,386060.0,12.6243,13.3098,12.6148,13.3098,386060.0
2016-01-14 10:30:00,13.97,14.45,13.76,14.22,319083.0,13.3003,13.7573,13.1004,13.5383,319083.0
2016-01-14 11:00:00,14.23,14.52,14.05,14.2,262347.0,13.5478,13.8239,13.3765,13.5193,262347.0
2016-01-14 11:30:00,14.2,14.29,14.01,14.26,131303.0,13.5193,13.605,13.3384,13.5764,131303.0
2016-01-14 12:00:00,14.28,14.35,14.24,14.33,86219.0,13.5954,13.6621,13.5574,13.643,86219.0
2016-01-14 12:30:00,14.32,14.41,14.2,14.21,113035.0,13.6335,13.7192,13.5193,13.5288,113035.0
2016-01-14 13:00:00,14.19,14.48,14.19,14.42,105658.0,13.5098,13.7859,13.5098,13.7287,105658.0
2016-01-14 13:30:00,14.44,14.54,14.31,14.53,96935.0,13.7478,13.843,13.624,13.8335,96935.0
2016-01-14 14:00:00,14.52,14.56,14.33,14.37,119059.0,13.8239,13.862,13.643,13.6811,119059.0
2016-01-14 14:30:00,14.39,14.47,14.24,14.42,106288.0,13.7002,13.7763,13.5574,13.7287,106288.0
2016-01-14 15:00:00,14.42,14.48,14.31,14.31,87972.0,13.7287,13.7859,13.624,13.624,87972.0
2016-01-14 15:30:00,14.31,14.41,14.21,14.35,458586.0,13.624,13.7192,13.5288,13.6621,458586.0
2016-01-15 09:30:00,13.68,14.02,13.41,13.67,268555.0,13.0242,13.3479,12.7671,13.0147,268555.0
2016-01-15 10:00:00,13.66,13.72,13.37,13.49,242950.0,13.0052,13.0623,12.7291,12.8433,242950.0
2016-01-15 10:30:00,13.49,13.6,13.1,13.12,164355.0,12.8433,12.948,12.472,12.491,164355.0
2016-01-15 11:00:00,13.14,13.29,12.97,13.2,135735.0,12.5101,12.6529,12.3482,12.5672,135735.0
2016-01-15 11:30:00,13.18,13.36,13.17,13.3,164132.0,12.5482,12.7195,12.5387,12.6624,164132.0
2016-01-15 12:00:00,13.31,13.46,13.28,13.33,133837.0,12.6719,12.8147,12.6434,12.691,133837.0
2016-01-15 12:30:00,13.33,13.39,13.12,13.29,104342.0,12.691,12.7481,12.491,12.6529,104342.0
2016-01-15 13:00:00,13.28,13.35,13.12,13.32,63645.0,12.6434,12.71,12.491,12.6815,63645.0
2016-01-15 13:30:00,13.31,13.69,13.29,13.61,158589.0,12.6719,13.0337,12.6529,12.9576,158589.0
2016-01-15 14:00:00,13.61,13.63,13.49,13.58,94429.0,12.9576,12.9766,12.8433,12.929,94429.0
2016-01-15 14:30:00,13.57,13.69,13.51,13.69,74600.0,12.9195,13.0337,12.8624,13.0337,74600.0
2016-01-15 15:00:00,13.68,13.74,13.57,13.71,92117.0,13.0242,13.0813,12.9195,13.0528,92117.0
2016-01-15 15:30:00,13.71,13.76,13.63,13.71,227282.0,13.0528,13.1004,12.9766,13.0528,227282.0
2016-01-19 09:30:00,13.96,14.25,13.06,13.23,109717.0,13.2908,13.5669,12.4339,12.5958,109717.0
2016-01-19 10:00:00,13.24,13.39,13.17,13.34,69865.0,12.6053,12.7481,12.5387,12.7005,69865.0
2016-01-19 10:30:00,13.38,13.43,13.06,13.06,116269.0,12.7386,12.7862,12.4339,12.4339,116269.0
2016-01-19 11:00:00,13.06,13.08,12.72,12.85,141025.0,12.4339,12.453,12.1102,12.234,141025.0
2016-01-19 11:30:00,12.87,13.06,12.84,12.92,51402.0,12.253,12.4339,12.2245,12.3006,51402.0
2016-01-19 12:00:00,12.94,12.97,12.7,12.85,132030.0,12.3197,12.3482,12.0912,12.234,132030.0
2016-01-19 12:30:00,12.84,12.91,12.69,12.69,88949.0,12.2245,12.2911,12.0817,12.0817,88949.0
2016-01-19 13:00:00,12.7,12.84,12.69,12.75,75468.0,12.0912,12.2245,12.0817,12.1388,75468.0
2016-01-19 13:30:00,12.76,12.79,12.49,12.5,60508.0,12.1483,12.1769,11.8912,11.9008,60508.0
2016-01-19 14:00:00,12.5,12.52,12.31,12.33,78167.0,11.9008,11.9198,11.7199,11.7389,78167.0
2016-01-19 14:30:00,12.34,12.38,12.27,12.35,149216.0,11.7484,11.7865,11.6818,11.758,149216.0
2016-01-19 15:00:00,12.35,12.63,12.33,12.62,164191.0,11.758,12.0245,11.7389,12.015,164191.0
2016-01-19 15:30:00,12.62,12.7,12.58,12.59,226755.0,12.015,12.0912,11.9769,11.9865,226755.0
2016-01-20 09:30:00,12.13,12.15,11.65,11.67,116074.0,11.5485,11.5675,11.0915,11.1106,116074.0
2016-01-20 10:00:00,11.67,11.7,11.25,11.29,253824.0,11.1106,11.1391,10.7107,10.7488,253824.0
2016-01-20 10:30:00,11.27,11.36,11.13,11.17,165631.0,10.7297,10.8154,10.5964,10.6345,165631.0
2016-01-20 11:00:00,11.16,11.64,11.16,11.62,275070.0,10.625,11.082,10.625,11.063,275070.0
2016-01-20 11:30:00,11.62,11.72,11.58,11.64,187433.0,11.063,11.1582,11.0249,11.082,187433.0
2016-01-20 12:00:00,11.63,11.65,11.5,11.52,156397.0,11.0725,11.0915,10.9487,10.9677,156397.0
2016-01-20 12:30:00,11.52,11.97,11.52,11.97,221489.0,10.9677,11.3962,10.9677,11.3962,221489.0
2016-01-20 13:00:00,11.96,12.18,11.91,12.17,485354.0,11.3867,11.5961,11.3391,11.5866,485354.0
2016-01-20 13:30:00,12.16,12.7,12.16,12.49,238172.0,11.5771,12.0912,11.5771,11.8912,238172.0
2016-01-20 14:00:00,12.49,13.12,12.43,13.01,259494.0,11.8912,12.491,11.8341,12.3863,259494.0
2016-01-20 14:30:00,13.01,13.02,12.7,12.92,151522.0,12.3863,12.3958,12.0912,12.3006,151522.0
2016-01-20 15:00:00,12.92,13.49,12.8,13.48,250218.0,12.3006,12.8433,12.1864,12.8338,250218.0
2016-01-20 15:30:00,13.48,13.51,13.24,13.31,652136.0,12.8338,12.8624,12.6053,12.6719,652136.0
2016-01-21 09:30:00,13.04,13.44,12.95,13.32,155153.0,12.4149,12.7957,12.3292,12.6815,155153.0
2016-01-21 10:00:00,13.31,13.76,13.31,13.69,197142.0,12.6719,13.1004,12.6719,13.0337,197142.0
2016-01-21 10:30:00,13.69,13.74,13.46,13.46,97421.0,13.0337,13.0813,12.8147,12.8147,97421.0
2016-01-21 11:00:00,13.43,13.95,13.36,13.69,172338.0,12.7862,13.2813,12.7195,13.0337,172338.0
2016-01-21 11:30:00,13.69,14.12,13.69,14.03,158194.0,13.0337,13.4431,13.0337,13.3574,158194.0
2016-01-21 12:00:00,14.03,14.2,13.89,13.96,114365.0,13.3574,13.5193,13.2241,13.2908,114365.0
2016-01-21 12:30:00,13.96,14.0,13.88,13.97,97115.0,13.2908,13.3289,13.2146,13.3003,97115.0
2016-01-21 13:00:00,13.97,14.0,13.51,13.51,132349.0,13.3003,13.3289,12.8624,12.8624,132349.0
2016-01-21 13:30:00,13.52,13.72,13.38,13.68,149088.0,12.8719,13.0623,12.7386,13.0242,149088.0
2016-01-21 14:00:00,13.69,13.72,13.48,13.65,133746.0,13.0337,13.0623,12.8338,12.9956,133746.0
2016-01-21 14:30:00,13.65,13.94,13.58,13.93,120223.0,12.9956,13.2717,12.929,13.2622,120223.0
2016-01-21 15:00:00,13.92,13.92,13.67,13.84,133292.0,13.2527,13.2527,13.0147,13.1765,133292.0
2016-01-21 15:30:00,13.84,14.02,13.82,13.98,299351.0,13.1765,13.3479,13.1575,13.3098,299351.0
2016-01-22 09:30:00,14.81,14.96,14.29,14.88,321992.0,14.1,14.2428,13.605,14.1667,321992.0
2016-01-22 10:00:00,14.87,15.39,14.66,15.05,223797.0,14.1572,14.6522,13.9572,14.3285,223797.0
2016-01-22 10:30:00,15.11,15.14,14.63,14.74,202069.0,14.3857,14.4142,13.9287,14.0334,202069.0
2016-01-22 11:00:00,14.75,14.79,14.39,14.54,190692.0,14.0429,14.081,13.7002,13.843,190692.0
2016-01-22 11:30:00,14.53,14.58,14.28,14.38,144640.0,13.8335,13.8811,13.5954,13.6906,144640.0
2016-01-22 12:00:00,14.37,14.49,14.21,14.34,106934.0,13.6811,13.7954,13.5288,13.6526,106934.0
2016-01-22 12:30:00,14.35,14.54,14.26,14.53,97731.0,13.6621,13.843,13.5764,13.8335,97731.0
2016-01-22 13:00:00,14.52,14.55,14.33,14.34,97148.0,13.8239,13.8525,13.643,13.6526,97148.0
2016-01-22 13:30:00,14.32,14.59,14.3,14.58,101938.0,13.6335,13.8906,13.6145,13.8811,101938.0
2016-01-22 14:00:00,14.58,14.59,14.3,14.33,109523.0,13.8811,13.8906,13.6145,13.643,109523.0
2016-01-22 14:30:00,14.32,14.32,14.08,14.23,169843.0,13.6335,13.6335,13.405,13.5478,169843.0
2016-01-22 15:00:00,14.23,14.51,14.19,14.41,232692.0,13.5478,13.8144,13.5098,13.7192,232692.0
2016-01-22 15:30:00,14.42,14.61,14.37,14.58,444563.0,13.7287,13.9096,13.6811,13.8811,444563.0
2016-01-25 09:30:00,14.17,14.59,14.07,14.49,74959.0,13.4907,13.8906,13.3955,13.7954,74959.0
2016-01-25 10:00:00,14.48,14.78,14.28,14.33,76327.0,13.7859,14.0715,13.5954,13.643,76327.0
2016-01-25 10:30:00,14.36,14.48,14.22,14.32,111438.0,13.6716,13.7859,13.5383,13.6335,111438.0
2016-01-25 11:00:00,14.3,14.37,14.16,14.31,125639.0,13.6145,13.6811,13.4812,13.624,125639.0
2016-01-25 11:30:00,14.3,14.32,14.06,14.13,94331.0,13.6145,13.6335,13.386,13.4526,94331.0
2016-01-25 12:00:00,14.13,14.19,13.98,14.08,53118.0,13.4526,13.5098,13.3098,13.405,53118.0
2016-01-25 12:30:00,14.07,14.16,13.94,13.95,46350.0,13.3955,13.4812,13.2717,13.2813,46350.0
2016-01-25 13:00:00,13.95,14.02,13.82,13.83,79172.0,13.2813,13.3479,13.1575,13.167,79172.0
2016-01-25 13:30:00,13.83,13.96,13.7,13.73,96071.0,13.167,13.2908,13.0432,13.0718,96071.0
2016-01-25 14:00:00,13.72,13.77,13.46,13.5,130476.0,13.0623,13.1099,12.8147,12.8528,130476.0
2016-01-25 14:30:00,13.5,13.58,13.37,13.47,82752.0,12.8528,12.929,12.7291,12.8243,82752.0
2016-01-25 15:00:00,13.47,13.51,13.42,13.44,99236.0,12.8243,12.8624,12.7767,12.7957,99236.0
2016-01-25 15:30:00,13.44,13.46,13.21,13.23,299748.0,12.7957,12.8147,12.5767,12.5958,299748.0
2016-01-26 09:30:00,13.67,13.85,13.11,13.14,140918.0,13.0147,13.1861,12.4815,12.5101,140918.0
2016-01-26 10:00:00,13.09,13.61,13.08,13.48,173694.0,12.4625,12.9576,12.453,12.8338,173694.0
2016-01-26 10:30:00,13.49,13.56,13.26,13.33,83394.0,12.8433,12.91,12.6243,12.691,83394.0
2016-01-26 11:00:00,13.33,13.74,13.32,13.72,93086.0,12.691,13.0813,12.6815,13.0623,93086.0
2016-01-26 11:30:00,13.73,13.82,13.52,13.79,75665.0,13.0718,13.1575,12.8719,13.1289,75665.0
2016-01-26 12:00:00,13.78,13.88,13.67,13.83,100544.0,13.1194,13.2146,13.0147,13.167,100544.0
2016-01-26 12:30:00,13.83,13.91,13.7,13.7,56362.0,13.167,13.2432,13.0432,13.0432,56362.0
2016-01-26 13:00:00,13.71,13.75,13.59,13.67,66948.0,13.0528,13.0908,12.9385,13.0147,66948.0
2016-01-26 13:30:00,13.68,13.78,13.57,13.72,84346.0,13.0242,13.1194,12.9195,13.0623,84346.0
2016-01-26 14:00:00,13.71,13.8,13.61,13.72,69433.0,13.0528,13.1385,12.9576,13.0623,69433.0
2016-01-26 14:30:00,13.72,13.78,13.66,13.74,61989.0,13.0623,13.1194,13.0052,13.0813,61989.0
2016-01-26 15:00:00,13.73,13.8,13.68,13.75,81784.0,13.0718,13.1385,13.0242,13.0908,81784.0
2016-01-26 15:30:00,13.75,13.97,13.72,13.94,282480.0,13.0908,13.3003,13.0623,13.2717,282480.0
2016-01-27 09:30:00,13.7,14.21,13.68,13.8,71007.0,13.0432,13.5288,13.0242,13.1385,71007.0
2016-01-27 10:00:00,13.88,14.01,13.64,13.87,103990.0,13.2146,13.3384,12.9861,13.2051,103990.0
2016-01-27 10:30:00,13.96,14.22,13.78,14.03,125316.0,13.2908,13.5383,13.1194,13.3574,125316.0
2016-01-27 11:00:00,14.05,14.24,13.89,14.14,70088.0,13.3765,13.5574,13.2241,13.4622,70088.0
2016-01-27 11:30:00,14.16,14.43,14.14,14.25,84027.0,13.4812,13.7382,13.4622,13.5669,84027.0
2016-01-27 12:00:00,14.25,14.4,14.16,14.27,56154.0,13.5669,13.7097,13.4812,13.5859,56154.0
2016-01-27 12:30:00,14.26,14.26,14.07,14.15,44207.0,13.5764,13.5764,13.3955,13.4717,44207.0
2016-01-27 13:00:00,14.14,14.14,13.87,13.93,74842.0,13.4622,13.4622,13.2051,13.2622,74842.0
2016-01-27 13:30:00,13.92,14.25,13.89,14.23,72818.0,13.2527,13.5669,13.2241,13.5478,72818.0
2016-01-27 14:00:00,14.25,14.35,13.85,14.03,67976.0,13.5669,13.6621,13.1861,13.3574,67976.0
2016-01-27 14:30:00,14.0,14.08,13.81,13.85,69216.0,13.3289,13.405,13.148,13.1861,69216.0
2016-01-27 15:00:00,13.84,13.84,13.57,13.72,82692.0,13.1765,13.1765,12.9195,13.0623,82692.0
2016-01-27 15:30:00,13.71,13.99,13.71,13.9,256417.0,13.0528,13.3193,13.0528,13.2337,256417.0
2016-01-28 09:30:00,14.87,15.59,14.73,15.45,178377.0,14.1572,14.8426,14.0239,14.7094,178377.0
2016-01-28 10:00:00,15.46,15.65,15.18,15.18,193305.0,14.7189,14.8998,14.4523,14.4523,193305.0
2016-01-28 10:30:00,15.18,15.35,15.06,15.34,110946.0,14.4523,14.6141,14.338,14.6046,110946.0
2016-01-28 11:00:00,15.39,15.62,15.29,15.3,172017.0,14.6522,14.8712,14.557,14.5665,172017.0
2016-01-28 11:30:00,15.28,15.34,15.07,15.13,56318.0,14.5475,14.6046,14.3476,14.4047,56318.0
2016-01-28 12:00:00,15.14,15.32,15.11,15.28,48595.0,14.4142,14.5856,14.3857,14.5475,48595.0
2016-01-28 12:30:00,15.27,15.41,15.24,15.3,70885.0,14.538,14.6713,14.5094,14.5665,70885.0
2016-01-28 13:00:00,15.3,15.41,15.21,15.32,94356.0,14.5665,14.6713,14.4809,14.5856,94356.0
2016-01-28 13:30:00,15.35,15.45,15.04,15.07,143684.0,14.6141,14.7094,14.319,14.3476,143684.0
2016-01-28 14:00:00,15.06,15.35,15.04,15.16,112300.0,14.338,14.6141,14.319,14.4333,112300.0
2016-01-28 14:30:00,15.18,15.22,15.06,15.17,66238.0,14.4523,14.4904,14.338,14.4428,66238.0
2016-01-28 15:00:00,15.17,15.34,15.13,15.2,114776.0,14.4428,14.6046,14.4047,14.4713,114776.0
2016-01-28 15:30:00,15.2,15.4,15.16,15.37,257499.0,14.4713,14.6617,14.4333,14.6332,257499.0
2016-01-29 09:30:00,15.44,15.8,15.37,15.73,84651.0,14.6998,15.0426,14.6332,14.9759,84651.0
2016-01-29 10:00:00,15.73,16.03,15.59,15.6,108369.0,14.9759,15.2615,14.8426,14.8522,108369.0
2016-01-29 10:30:00,15.59,15.82,15.53,15.71,89682.0,14.8426,15.0616,14.7855,14.9569,89682.0
2016-01-29 11:00:00,15.73,15.8,15.34,15.36,102672.0,14.9759,15.0426,14.6046,14.6237,102672.0
2016-01-29 11:30:00,15.37,15.42,15.2,15.33,60315.0,14.6332,14.6808,14.4713,14.5951,60315.0
2016-01-29 12:00:00,15.33,15.67,15.26,15.63,53970.0,14.5951,14.9188,14.5285,14.8807,53970.0
2016-01-29 12:30:00,15.63,15.74,15.52,15.64,46497.0,14.8807,14.9854,14.776,14.8902,46497.0
2016-01-29 13:00:00,15.64,15.77,15.54,15.69,71101.0,14.8902,15.014,14.795,14.9378,71101.0
2016-01-29 13:30:00,15.69,15.73,15.49,15.56,46883.0,14.9378,14.9759,14.7474,14.8141,46883.0
2016-01-29 14:00:00,15.57,15.71,15.45,15.67,66563.0,14.8236,14.9569,14.7094,14.9188,66563.0
2016-01-29 14:30:00,15.67,15.77,15.65,15.77,64218.0,14.9188,15.014,14.8998,15.014,64218.0
2016-01-29 15:00:00,15.77,15.9,15.74,15.89,104535.0,15.014,15.1378,14.9854,15.1283,104535.0
2016-01-29 15:30:00,15.88,16.06,15.86,16.03,353240.0,15.1187,15.2901,15.0997,15.2615,353240.0
2016-02-01 09:30:00,15.52,15.54,14.96,15.25,64833.0,14.776,14.795,14.2428,14.5189,64833.0
2016-02-01 10:00:00,15.29,15.48,15.13,15.2,102357.0,14.557,14.7379,14.4047,14.4713,102357.0
2016-02-01 10:30:00,15.19,15.34,15.09,15.22,55155.0,14.4618,14.6046,14.3666,14.4904,55155.0
2016-02-01 11:00:00,15.24,15.3,15.14,15.19,84012.0,14.5094,14.5665,14.4142,14.4618,84012.0
2016-02-01 11:30:00,15.18,15.22,14.94,14.98,67334.0,14.4523,14.4904,14.2238,14.2619,67334.0
2016-02-01 12:00:00,14.99,15.07,14.9,15.02,45758.0,14.2714,14.3476,14.1857,14.3,45758.0
2016-02-01 12:30:00,15.01,15.03,14.63,14.66,84851.0,14.2904,14.3095,13.9287,13.9572,84851.0
2016-02-01 13:00:00,14.65,14.89,14.55,14.88,86909.0,13.9477,14.1762,13.8525,14.1667,86909.0
2016-02-01 13:30:00,14.88,14.99,14.75,14.99,39858.0,14.1667,14.2714,14.0429,14.2714,39858.0
2016-02-01 14:00:00,14.98,15.1,14.9,15.08,67553.0,14.2619,14.3761,14.1857,14.3571,67553.0
2016-02-01 14:30:00,15.07,15.09,14.91,15.01,113352.0,14.3476,14.3666,14.1952,14.2904,113352.0
2016-02-01 15:00:00,14.99,15.04,14.87,15.03,67631.0,14.2714,14.319,14.1572,14.3095,67631.0
2016-02-01 15:30:00,15.04,15.12,14.97,14.99,212594.0,14.319,14.3952,14.2524,14.2714,212594.0
2016-02-02 09:30:00,14.22,14.4,13.99,14.2,82062.0,13.5383,13.7097,13.3193,13.5193,82062.0
2016-02-02 10:00:00,14.22,14.37,14.06,14.21,63985.0,13.5383,13.6811,13.386,13.5288,63985.0
2016-02-02 10:30:00,14.2,14.44,14.12,14.33,118682.0,13.5193,13.7478,13.4431,13.643,118682.0
2016-02-02 11:00:00,14.34,14.62,14.26,14.47,54647.0,13.6526,13.9191,13.5764,13.7763,54647.0
2016-02-02 11:30:00,14.47,14.52,14.36,14.37,50236.0,13.7763,13.8239,13.6716,13.6811,50236.0
2016-02-02 12:00:00,14.36,14.37,14.17,14.26,40566.0,13.6716,13.6811,13.4907,13.5764,40566.0
2016-02-02 12:30:00,14.28,14.42,14.19,14.38,52068.0,13.5954,13.7287,13.5098,13.6906,52068.0
2016-02-02 13:00:00,14.36,14.36,14.16,14.24,58973.0,13.6716,13.6716,13.4812,13.5574,58973.0
2016-02-02 13:30:00,14.25,14.25,14.08,14.14,69174.0,13.5669,13.5669,13.405,13.4622,69174.0
2016-02-02 14:00:00,14.15,14.28,14.14,14.18,68836.0,13.4717,13.5954,13.4622,13.5002,68836.0
2016-02-02 14:30:00,14.18,14.28,14.14,14.17,66334.0,13.5002,13.5954,13.4622,13.4907,66334.0
2016-02-02 15:00:00,14.17,14.31,14.14,14.29,110387.0,13.4907,13.624,13.4622,13.605,110387.0
2016-02-02 15:30:00,14.3,14.39,14.3,14.37,276084.0,13.6145,13.7002,13.6145,13.6811,276084.0
2016-02-03 09:30:00,14.54,14.6,13.88,13.95,207010.0,13.843,13.9001,13.2146,13.2813,207010.0
2016-02-03 10:00:00,13.93,14.02,13.49,13.57,238115.0,13.2622,13.3479,12.8433,12.9195,238115.0
2016-02-03 10:30:00,13.55,14.03,13.31,14.0,347005.0,12.9004,13.3574,12.6719,13.3289,347005.0
2016-02-03 11:00:00,14.01,14.43,13.75,14.34,247158.0,13.3384,13.7382,13.0908,13.6526,247158.0
2016-02-03 11:30:00,14.33,14.67,14.32,14.51,203398.0,13.643,13.9667,13.6335,13.8144,203398.0
2016-02-03 12:00:00,14.53,14.71,14.49,14.61,113521.0,13.8335,14.0048,13.7954,13.9096,113521.0
2016-02-03 12:30:00,14.62,14.64,14.29,14.52,119777.0,13.9191,13.9382,13.605,13.8239,119777.0
2016-02-03 13:00:00,14.5,14.63,14.23,14.27,126719.0,13.8049,13.9287,13.5478,13.5859,126719.0
2016-02-03 13:30:00,14.28,14.48,14.27,14.4,103155.0,13.5954,13.7859,13.5859,13.7097,103155.0
2016-02-03 14:00:00,14.41,14.73,14.41,14.64,119481.0,13.7192,14.0239,13.7192,13.9382,119481.0
2016-02-03 14:30:00,14.64,14.89,14.57,14.87,209921.0,13.9382,14.1762,13.8715,14.1572,209921.0
2016-02-03 15:00:00,14.89,14.97,14.79,14.81,127185.0,14.1762,14.2524,14.081,14.1,127185.0
2016-02-03 15:30:00,14.79,15.07,14.76,15.07,345551.0,14.081,14.3476,14.0524,14.3476,345551.0
2016-02-04 09:30:00,15.56,15.93,15.05,15.28,163333.0,14.8141,15.1663,14.3285,14.5475,163333.0
2016-02-04 10:00:00,15.24,15.72,15.14,15.69,227701.0,14.5094,14.9664,14.4142,14.9378,227701.0
2016-02-04 10:30:00,15.7,15.74,15.34,15.52,199117.0,14.9474,14.9854,14.6046,14.776,199117.0
2016-02-04 11:00:00,15.52,15.54,14.87,14.92,98189.0,14.776,14.795,14.1572,14.2048,98189.0
2016-02-04 11:30:00,14.86,15.08,14.61,14.97,107495.0,14.1476,14.3571,13.9096,14.2524,107495.0
2016-02-04 12:00:00,15.0,15.28,14.93,15.06,93428.0,14.2809,14.5475,14.2143,14.338,93428.0
2016-02-04 12:30:00,15.06,15.33,15.04,15.19,89045.0,14.338,14.5951,14.319,14.4618,89045.0
2016-02-04 13:00:00,15.19,15.25,14.92,14.97,58275.0,14.4618,14.5189,14.2048,14.2524,58275.0
2016-02-04 13:30:00,14.96,15.17,14.9,15.07,72264.0,14.2428,14.4428,14.1857,14.3476,72264.0
2016-02-04 14:00:00,15.07,15.14,14.94,14.95,125173.0,14.3476,14.4142,14.2238,14.2333,125173.0
2016-02-04 14:30:00,14.97,15.16,14.89,15.16,121504.0,14.2524,14.4333,14.1762,14.4333,121504.0
2016-02-04 15:00:00,15.16,15.4,15.12,15.33,323083.0,14.4333,14.6617,14.3952,14.5951,323083.0
2016-02-04 15:30:00,15.32,15.51,15.29,15.46,689425.0,14.5856,14.7665,14.557,14.7189,689425.0
2016-02-05 09:30:00,15.46,15.46,14.74,15.44,149318.0,14.7189,14.7189,14.0334,14.6998,149318.0
2016-02-05 10:00:00,15.44,15.61,15.34,15.44,144483.0,14.6998,14.8617,14.6046,14.6998,144483.0
2016-02-05 10:30:00,15.45,15.74,15.36,15.66,222572.0,14.7094,14.9854,14.6237,14.9093,222572.0
2016-02-05 11:00:00,15.66,15.79,15.59,15.76,177225.0,14.9093,15.0331,14.8426,15.0045,177225.0
2016-02-05 11:30:00,15.76,15.86,15.71,15.86,101534.0,15.0045,15.0997,14.9569,15.0997,101534.0
2016-02-05 12:00:00,15.88,15.93,15.81,15.89,99894.0,15.1187,15.1663,15.0521,15.1283,99894.0
2016-02-05 12:30:00,15.88,15.9,15.76,15.89,132135.0,15.1187,15.1378,15.0045,15.1283,132135.0
2016-02-05 13:00:00,15.88,16.14,15.84,15.87,178625.0,15.1187,15.3663,15.0807,15.1092,178625.0
2016-02-05 13:30:00,15.87,15.87,15.56,15.61,138731.0,15.1092,15.1092,14.8141,14.8617,138731.0
2016-02-05 14:00:00,15.61,15.61,15.37,15.51,237947.0,14.8617,14.8617,14.6332,14.7665,237947.0
2016-02-05 14:30:00,15.51,15.64,15.4,15.41,348405.0,14.7665,14.8902,14.6617,14.6713,348405.0
2016-02-05 15:00:00,15.4,15.71,15.35,15.7,493370.0,14.6617,14.9569,14.6141,14.9474,493370.0
2016-02-05 15:30:00,15.7,15.82,15.7,15.7,789465.0,14.9474,15.0616,14.9474,14.9474,789465.0
2016-02-08 09:30:00,15.3,15.75,14.93,15.34,206673.0,14.5665,14.995,14.2143,14.6046,206673.0
2016-02-08 10:00:00,15.33,15.6,15.31,15.49,211762.0,14.5951,14.8522,14.5761,14.7474,211762.0
2016-02-08 10:30:00,15.48,15.68,15.48,15.51,169250.0,14.7379,14.9283,14.7379,14.7665,169250.0
2016-02-08 11:00:00,15.52,16.09,15.51,16.09,146963.0,14.776,15.3187,14.7665,15.3187,146963.0
2016-02-08 11:30:00,16.09,16.42,16.07,16.41,349472.0,15.3187,15.6329,15.2996,15.6233,349472.0
2016-02-08 12:00:00,16.42,16.46,16.21,16.34,213772.0,15.6329,15.6709,15.4329,15.5567,213772.0
2016-02-08 12:30:00,16.32,16.33,15.83,15.83,236800.0,15.5376,15.5472,15.0711,15.0711,236800.0
2016-02-08 13:00:00,15.84,15.9,15.65,15.79,262701.0,15.0807,15.1378,14.8998,15.0331,262701.0
2016-02-08 13:30:00,15.79,15.81,15.54,15.55,145985.0,15.0331,15.0521,14.795,14.8046,145985.0
2016-02-08 14:00:00,15.54,15.73,15.51,15.6,90265.0,14.795,14.9759,14.7665,14.8522,90265.0
2016-02-08 14:30:00,15.61,15.69,15.5,15.66,70842.0,14.8617,14.9378,14.757,14.9093,70842.0
2016-02-08 15:00:00,15.66,15.94,15.66,15.82,157154.0,14.9093,15.1759,14.9093,15.0616,157154.0
2016-02-08 15:30:00,15.83,16.09,15.82,15.97,414648.0,15.0711,15.3187,15.0616,15.2044,414648.0
2016-02-09 09:30:00,15.47,15.67,15.2,15.27,85583.0,14.7284,14.9188,14.4713,14.538,85583.0
2016-02-09 10:00:00,15.25,15.57,15.12,15.26,161729.0,14.5189,14.8236,14.3952,14.5285,161729.0
2016-02-09 10:30:00,15.26,15.26,14.71,14.73,168732.0,14.5285,14.5285,14.0048,14.0239,168732.0
2016-02-09 11:00:00,14.73,14.91,14.6,14.61,150184.0,14.0239,14.1952,13.9001,13.9096,150184.0
2016-02-09 11:30:00,14.61,14.64,14.34,14.34,189279.0,13.9096,13.9382,13.6526,13.6526,189279.0
2016-02-09 12:00:00,14.35,14.4,14.19,14.25,99941.0,13.6621,13.7097,13.5098,13.5669,99941.0
2016-02-09 12:30:00,14.24,14.31,14.14,14.31,95314.0,13.5574,13.624,13.4622,13.624,95314.0
2016-02-09 13:00:00,14.3,14.39,14.18,14.35,76984.0,13.6145,13.7002,13.5002,13.6621,76984.0
2016-02-09 13:30:00,14.35,14.44,14.33,14.41,85042.0,13.6621,13.7478,13.643,13.7192,85042.0
2016-02-09 14:00:00,14.42,14.57,14.36,14.36,122720.0,13.7287,13.8715,13.6716,13.6716,122720.0
2016-02-09 14:30:00,14.36,14.64,14.35,14.62,138605.0,13.6716,13.9382,13.6621,13.9191,138605.0
2016-02-09 15:00:00,14.63,14.78,14.44,14.44,119028.0,13.9287,14.0715,13.7478,13.7478,119028.0
2016-02-09 15:30:00,14.44,14.51,14.39,14.39,211813.0,13.7478,13.8144,13.7002,13.7002,211813.0
2016-02-10 09:30:00,14.14,14.36,13.82,14.33,72412.0,13.4622,13.6716,13.1575,13.643,72412.0
2016-02-10 10:00:00,14.34,14.72,14.28,14.54,60570.0,13.6526,14.0143,13.5954,13.843,60570.0
2016-02-10 10:30:00,14.55,15.1,14.37,14.48,127546.0,13.8525,14.3761,13.6811,13.7859,127546.0
2016-02-10 11:00:00,14.5,14.62,14.46,14.47,59293.0,13.8049,13.9191,13.7668,13.7763,59293.0
2016-02-10 11:30:00,14.48,14.61,14.24,14.54,57244.0,13.7859,13.9096,13.5574,13.843,57244.0
2016-02-10 12:00:00,14.55,14.63,14.4,14.58,43924.0,13.8525,13.9287,13.7097,13.8811,43924.0
2016-02-10 12:30:00,14.59,14.66,14.53,14.61,49629.0,13.8906,13.9572,13.8335,13.9096,49629.0
2016-02-10 13:00:00,14.63,14.63,14.48,14.5,39196.0,13.9287,13.9287,13.7859,13.8049,39196.0
2016-02-10 13:30:00,14.5,14.56,14.47,14.48,43394.0,13.8049,13.862,13.7763,13.7859,43394.0
2016-02-10 14:00:00,14.48,14.53,14.39,14.41,54577.0,13.7859,13.8335,13.7002,13.7192,54577.0
2016-02-10 14:30:00,14.41,14.46,14.32,14.4,58335.0,13.7192,13.7668,13.6335,13.7097,58335.0
2016-02-10 15:00:00,14.4,14.52,14.36,14.39,94629.0,13.7097,13.8239,13.6716,13.7002,94629.0
2016-02-10 15:30:00,14.39,14.39,14.28,14.3,126524.0,13.7002,13.7002,13.5954,13.6145,126524.0
2016-02-11 09:30:00,13.99,14.04,13.39,13.79,163852.0,13.3193,13.3669,12.7481,13.1289,163852.0
2016-02-11 10:00:00,13.79,14.01,13.68,13.7,222674.0,13.1289,13.3384,13.0242,13.0432,222674.0
2016-02-11 10:30:00,13.68,13.7,13.47,13.49,101182.0,13.0242,13.0432,12.8243,12.8433,101182.0
2016-02-11 11:00:00,13.48,13.65,13.34,13.46,131524.0,12.8338,12.9956,12.7005,12.8147,131524.0
2016-02-11 11:30:00,13.46,13.53,13.36,13.46,253478.0,12.8147,12.8814,12.7195,12.8147,253478.0
2016-02-11 12:00:00,13.46,13.58,13.3,13.32,117670.0,12.8147,12.929,12.6624,12.6815,117670.0
2016-02-11 12:30:00,13.31,13.55,13.27,13.5,96158.0,12.6719,12.9004,12.6339,12.8528,96158.0
2016-02-11 13:00:00,13.49,13.6,13.4,13.55,221558.0,12.8433,12.948,12.7576,12.9004,221558.0
2016-02-11 13:30:00,13.54,13.56,13.31,13.32,154002.0,12.8909,12.91,12.6719,12.6815,154002.0
2016-02-11 14:00:00,13.31,13.31,12.98,13.06,214587.0,12.6719,12.6719,12.3578,12.4339,214587.0
2016-02-11 14:30:00,13.06,14.03,13.05,13.9,313590.0,12.4339,13.3574,12.4244,13.2337,313590.0
2016-02-11 15:00:00,13.9,13.9,13.51,13.62,261451.0,13.2337,13.2337,12.8624,12.9671,261451.0
2016-02-11 15:30:00,13.61,13.88,13.59,13.7,412452.0,12.9576,13.2146,12.9385,13.0432,412452.0
2016-02-12 09:30:00,13.94,14.23,13.54,13.62,98231.0,13.2717,13.5478,12.8909,12.9671,98231.0
2016-02-12 10:00:00,13.59,13.64,13.44,13.6,100086.0,12.9385,12.9861,12.7957,12.948,100086.0
2016-02-12 10:30:00,13.6,14.04,13.6,13.97,104765.0,12.948,13.3669,12.948,13.3003,104765.0
2016-02-12 11:00:00,13.96,14.41,13.93,14.41,109161.0,13.2908,13.7192,13.2622,13.7192,109161.0
2016-02-12 11:30:00,14.4,14.76,14.4,14.51,188160.0,13.7097,14.0524,13.7097,13.8144,188160.0
2016-02-12 12:00:00,14.53,14.6,14.46,14.49,87906.0,13.8335,13.9001,13.7668,13.7954,87906.0
2016-02-12 12:30:00,14.48,14.53,14.35,14.38,32244.0,13.7859,13.8335,13.6621,13.6906,32244.0
2016-02-12 13:00:00,14.38,14.41,14.28,14.31,65841.0,13.6906,13.7192,13.5954,13.624,65841.0
2016-02-12 13:30:00,14.31,14.34,14.27,14.31,131495.0,13.624,13.6526,13.5859,13.624,131495.0
2016-02-12 14:00:00,14.31,14.59,14.29,14.54,132427.0,13.624,13.8906,13.605,13.843,132427.0
2016-02-12 14:30:00,14.54,14.62,14.48,14.6,116288.0,13.843,13.9191,13.7859,13.9001,116288.0
2016-02-12 15:00:00,14.6,14.64,14.59,14.64,157777.0,13.9001,13.9382,13.8906,13.9382,157777.0
2016-02-12 15:30:00,14.64,14.72,14.59,14.71,288779.0,13.9382,14.0143,13.8906,14.0048,288779.0
2016-02-16 09:30:00,15.12,15.36,14.88,15.07,223240.0,14.3952,14.6237,14.1667,14.3476,223240.0
2016-02-16 10:00:00,15.05,15.13,14.88,15.02,167525.0,14.3285,14.4047,14.1667,14.3,167525.0
2016-02-16 10:30:00,15.02,15.2,14.97,15.0,193692.0,14.3,14.4713,14.2524,14.2809,193692.0
2016-02-16 11:00:00,15.0,15.05,14.93,15.04,203893.0,14.2809,14.3285,14.2143,14.319,203893.0
2016-02-16 11:30:00,15.03,15.17,15.0,15.13,171524.0,14.3095,14.4428,14.2809,14.4047,171524.0
2016-02-16 12:00:00,15.13,15.25,14.99,15.01,88490.0,14.4047,14.5189,14.2714,14.2904,88490.0
2016-02-16 12:30:00,15.02,15.1,14.94,15.07,181901.0,14.3,14.3761,14.2238,14.3476,181901.0
2016-02-16 13:00:00,15.06,15.16,15.03,15.08,84597.0,14.338,14.4333,14.3095,14.3571,84597.0
2016-02-16 13:30:00,15.08,15.23,15.04,15.17,87985.0,14.3571,14.4999,14.319,14.4428,87985.0
2016-02-16 14:00:00,15.17,15.21,15.14,15.19,146248.0,14.4428,14.4809,14.4142,14.4618,146248.0
2016-02-16 14:30:00,15.19,15.25,15.14,15.16,112852.0,14.4618,14.5189,14.4142,14.4333,112852.0
2016-02-16 15:00:00,15.16,15.18,15.01,15.07,156545.0,14.4333,14.4523,14.2904,14.3476,156545.0
2016-02-16 15:30:00,15.07,15.17,15.06,15.15,410210.0,14.3476,14.4428,14.338,14.4237,410210.0
2016-02-17 09:30:00,15.26,15.51,15.02,15.04,113393.0,14.5285,14.7665,14.3,14.319,113393.0
2016-02-17 10:00:00,15.05,15.3,15.04,15.28,98486.0,14.3285,14.5665,14.319,14.5475,98486.0
2016-02-17 10:30:00,15.28,15.89,15.22,15.87,111227.0,14.5475,15.1283,14.4904,15.1092,111227.0
2016-02-17 11:00:00,15.87,16.0,15.64,15.74,162545.0,15.1092,15.233,14.8902,14.9854,162545.0
2016-02-17 11:30:00,15.74,15.85,15.62,15.77,84190.0,14.9854,15.0902,14.8712,15.014,84190.0
2016-02-17 12:00:00,15.77,15.95,15.77,15.9,99466.0,15.014,15.1854,15.014,15.1378,99466.0
2016-02-17 12:30:00,15.9,15.97,15.79,15.94,98412.0,15.1378,15.2044,15.0331,15.1759,98412.0
2016-02-17 13:00:00,15.94,16.08,15.9,15.92,73263.0,15.1759,15.3092,15.1378,15.1568,73263.0
2016-02-17 13:30:00,15.92,15.94,15.73,15.8,98751.0,15.1568,15.1759,14.9759,15.0426,98751.0
2016-02-17 14:00:00,15.82,15.97,15.78,15.81,87252.0,15.0616,15.2044,15.0235,15.0521,87252.0
2016-02-17 14:30:00,15.81,15.9,15.66,15.68,97139.0,15.0521,15.1378,14.9093,14.9283,97139.0
2016-02-17 15:00:00,15.69,15.74,15.64,15.7,119172.0,14.9378,14.9854,14.8902,14.9474,119172.0
2016-02-17 15:30:00,15.7,15.81,15.6,15.8,264251.0,14.9474,15.0521,14.8522,15.0426,264251.0
2016-02-18 09:30:00,16.0,16.12,15.28,15.35,49868.0,15.233,15.3472,14.5475,14.6141,49868.0
2016-02-18 10:00:00,15.3,15.52,15.13,15.52,100894.0,14.5665,14.776,14.4047,14.776,100894.0
2016-02-18 10:30:00,15.55,15.68,15.43,15.6,93167.0,14.8046,14.9283,14.6903,14.8522,93167.0
2016-02-18 11:00:00,15.6,15.6,15.1,15.16,136386.0,14.8522,14.8522,14.3761,14.4333,136386.0
2016-02-18 11:30:00,15.17,15.31,15.03,15.31,90792.0,14.4428,14.5761,14.3095,14.5761,90792.0
2016-02-18 12:00:00,15.32,15.51,15.22,15.48,76439.0,14.5856,14.7665,14.4904,14.7379,76439.0
2016-02-18 12:30:00,15.47,15.53,15.33,15.34,67954.0,14.7284,14.7855,14.5951,14.6046,67954.0
2016-02-18 13:00:00,15.34,15.44,15.25,15.3,49408.0,14.6046,14.6998,14.5189,14.5665,49408.0
2016-02-18 13:30:00,15.31,15.31,15.15,15.25,57769.0,14.5761,14.5761,14.4237,14.5189,57769.0
2016-02-18 14:00:00,15.25,15.33,15.21,15.33,54416.0,14.5189,14.5951,14.4809,14.5951,54416.0
2016-02-18 14:30:00,15.33,15.4,15.25,15.29,67380.0,14.5951,14.6617,14.5189,14.557,67380.0
2016-02-18 15:00:00,15.29,15.31,15.19,15.25,95895.0,14.557,14.5761,14.4618,14.5189,95895.0
2016-02-18 15:30:00,15.25,15.27,15.12,15.13,280040.0,14.5189,14.538,14.3952,14.4047,280040.0
2016-02-19 09:30:00,14.99,15.09,14.7,14.87,170168.0,14.2714,14.3666,13.9953,14.1572,170168.0
2016-02-19 10:00:00,14.86,14.87,14.62,14.76,105677.0,14.1476,14.1572,13.9191,14.0524,105677.0
2016-02-19 10:30:00,14.78,14.85,14.68,14.75,109454.0,14.0715,14.1381,13.9763,14.0429,109454.0
2016-02-19 11:00:00,14.75,15.0,14.73,14.99,116664.0,14.0429,14.2809,14.0239,14.2714,116664.0
2016-02-19 11:30:00,14.99,15.18,14.91,15.12,67100.0,14.2714,14.4523,14.1952,14.3952,67100.0
2016-02-19 12:00:00,15.13,15.14,14.95,15.0,69093.0,14.4047,14.4142,14.2333,14.2809,69093.0
2016-02-19 12:30:00,15.0,15.06,14.95,15.0,62162.0,14.2809,14.338,14.2333,14.2809,62162.0
2016-02-19 13:00:00,15.01,15.03,14.93,14.99,98925.0,14.2904,14.3095,14.2143,14.2714,98925.0
2016-02-19 13:30:00,14.99,15.04,14.94,14.97,78368.0,14.2714,14.319,14.2238,14.2524,78368.0
2016-02-19 14:00:00,14.98,14.98,14.82,14.93,98686.0,14.2619,14.2619,14.1096,14.2143,98686.0
2016-02-19 14:30:00,14.93,14.93,14.83,14.86,65519.0,14.2143,14.2143,14.1191,14.1476,65519.0
2016-02-19 15:00:00,14.87,14.94,14.85,14.94,92209.0,14.1572,14.2238,14.1381,14.2238,92209.0
2016-02-19 15:30:00,14.94,15.02,14.91,15.01,296820.0,14.2238,14.3,14.1952,14.2904,296820.0
2016-02-22 09:30:00,15.54,15.74,15.46,15.61,107339.0,14.795,14.9854,14.7189,14.8617,107339.0
2016-02-22 10:00:00,15.62,16.04,15.62,16.02,145155.0,14.8712,15.2711,14.8712,15.252,145155.0
2016-02-22 10:30:00,16.04,16.22,15.98,16.12,131099.0,15.2711,15.4424,15.2139,15.3472,131099.0
2016-02-22 11:00:00,16.12,16.37,16.1,16.31,92502.0,15.3472,15.5852,15.3282,15.5281,92502.0
2016-02-22 11:30:00,16.3,16.56,16.25,16.56,169766.0,15.5186,15.7661,15.471,15.7661,169766.0
2016-02-22 12:00:00,16.55,16.68,16.42,16.52,180659.0,15.7566,15.8804,15.6329,15.7281,180659.0
2016-02-22 12:30:00,16.53,16.56,16.42,16.43,123239.0,15.7376,15.7661,15.6329,15.6424,123239.0
2016-02-22 13:00:00,16.43,16.61,16.42,16.44,159180.0,15.6424,15.8137,15.6329,15.6519,159180.0
2016-02-22 13:30:00,16.45,16.58,16.45,16.53,160193.0,15.6614,15.7852,15.6614,15.7376,160193.0
2016-02-22 14:00:00,16.52,16.56,16.43,16.51,80305.0,15.7281,15.7661,15.6424,15.7185,80305.0
2016-02-22 14:30:00,16.51,16.55,16.43,16.44,114908.0,15.7185,15.7566,15.6424,15.6519,114908.0
2016-02-22 15:00:00,16.45,16.48,16.33,16.4,111361.0,15.6614,15.69,15.5472,15.6138,111361.0
2016-02-22 15:30:00,16.39,16.42,16.36,16.41,260582.0,15.6043,15.6329,15.5757,15.6233,260582.0
2016-02-23 09:30:00,16.17,16.21,15.86,16.03,88643.0,15.3948,15.4329,15.0997,15.2615,88643.0
2016-02-23 10:00:00,16.02,16.2,15.8,15.9,228384.0,15.252,15.4234,15.0426,15.1378,228384.0
2016-02-23 10:30:00,15.91,15.97,15.55,15.69,106168.0,15.1473,15.2044,14.8046,14.9378,106168.0
2016-02-23 11:00:00,15.67,15.67,15.37,15.42,73386.0,14.9188,14.9188,14.6332,14.6808,73386.0
2016-02-23 11:30:00,15.41,15.63,15.33,15.56,61402.0,14.6713,14.8807,14.5951,14.8141,61402.0
2016-02-23 12:00:00,15.56,15.63,15.45,15.57,80826.0,14.8141,14.8807,14.7094,14.8236,80826.0
2016-02-23 12:30:00,15.58,15.73,15.56,15.6,61011.0,14.8331,14.9759,14.8141,14.8522,61011.0
2016-02-23 13:00:00,15.59,15.59,15.44,15.56,41499.0,14.8426,14.8426,14.6998,14.8141,41499.0
2016-02-23 13:30:00,15.56,15.56,15.44,15.53,40767.0,14.8141,14.8141,14.6998,14.7855,40767.0
2016-02-23 14:00:00,15.53,15.55,15.42,15.5,64170.0,14.7855,14.8046,14.6808,14.757,64170.0
2016-02-23 14:30:00,15.5,15.67,15.48,15.48,117314.0,14.757,14.9188,14.7379,14.7379,117314.0
2016-02-23 15:00:00,15.48,15.5,15.29,15.31,70079.0,14.7379,14.757,14.557,14.5761,70079.0
2016-02-23 15:30:00,15.31,15.51,15.3,15.36,382264.0,14.5761,14.7665,14.5665,14.6237,382264.0
2016-02-24 09:30:00,15.12,15.28,14.9,15.19,110753.0,14.3952,14.5475,14.1857,14.4618,110753.0
2016-02-24 10:00:00,15.19,15.35,15.13,15.19,66493.0,14.4618,14.6141,14.4047,14.4618,66493.0
2016-02-24 10:30:00,15.21,15.51,15.21,15.36,117091.0,14.4809,14.7665,14.4809,14.6237,117091.0
2016-02-24 11:00:00,15.37,15.48,15.25,15.29,97421.0,14.6332,14.7379,14.5189,14.557,97421.0
2016-02-24 11:30:00,15.27,15.67,15.27,15.61,80119.0,14.538,14.9188,14.538,14.8617,80119.0
2016-02-24 12:00:00,15.63,15.89,15.62,15.74,119384.0,14.8807,15.1283,14.8712,14.9854,119384.0
2016-02-24 12:30:00,15.75,15.83,15.64,15.71,141744.0,14.995,15.0711,14.8902,14.9569,141744.0
2016-02-24 13:00:00,15.73,15.79,15.61,15.69,94998.0,14.9759,15.0331,14.8617,14.9378,94998.0
2016-02-24 13:30:00,15.69,15.7,15.52,15.55,84745.0,14.9378,14.9474,14.776,14.8046,84745.0
2016-02-24 14:00:00,15.56,15.69,15.54,15.64,78663.0,14.8141,14.9378,14.795,14.8902,78663.0
2016-02-24 14:30:00,15.64,15.68,15.56,15.62,78026.0,14.8902,14.9283,14.8141,14.8712,78026.0
2016-02-24 15:00:00,15.62,15.76,15.61,15.7,112201.0,14.8712,15.0045,14.8617,14.9474,112201.0
2016-02-24 15:30:00,15.7,15.93,15.69,15.77,370308.0,14.9474,15.1663,14.9378,15.014,370308.0
2016-02-25 09:30:00,15.8,16.7,14.56,14.58,186885.0,15.0426,15.8994,13.862,13.8811,186885.0
2016-02-25 10:00:00,14.57,14.95,14.35,14.86,193055.0,13.8715,14.2333,13.6621,14.1476,193055.0
2016-02-25 10:30:00,14.85,14.85,14.49,14.49,185753.0,14.1381,14.1381,13.7954,13.7954,185753.0
2016-02-25 11:00:00,14.49,14.71,14.02,14.61,144408.0,13.7954,14.0048,13.3479,13.9096,144408.0
2016-02-25 11:30:00,14.6,15.04,14.53,15.0,145365.0,13.9001,14.319,13.8335,14.2809,145365.0
2016-02-25 12:00:00,15.01,15.03,14.87,14.94,66702.0,14.2904,14.3095,14.1572,14.2238,66702.0
2016-02-25 12:30:00,14.85,14.87,14.31,14.47,51557.0,14.1381,14.1572,13.624,13.7763,51557.0
2016-02-25 13:00:00,14.46,14.8,14.38,14.78,50400.0,13.7668,14.0905,13.6906,14.0715,50400.0
2016-02-25 13:30:00,14.78,15.27,14.77,15.24,58445.0,14.0715,14.538,14.062,14.5094,58445.0
2016-02-25 14:00:00,15.24,16.04,15.13,15.79,214812.0,14.5094,15.2711,14.4047,15.0331,214812.0
2016-02-25 14:30:00,15.78,15.83,15.53,15.64,185499.0,15.0235,15.0711,14.7855,14.8902,185499.0
2016-02-25 15:00:00,15.64,15.9,15.63,15.82,179016.0,14.8902,15.1378,14.8807,15.0616,179016.0
2016-02-25 15:30:00,15.83,15.94,15.76,15.93,306929.0,15.0711,15.1759,15.0045,15.1663,306929.0
2016-02-26 09:30:00,16.5,17.13,16.39,17.07,111806.0,15.709,16.3088,15.6043,16.2517,111806.0
2016-02-26 10:00:00,17.07,17.07,16.76,16.9,97648.0,16.2517,16.2517,15.9566,16.0898,97648.0
2016-02-26 10:30:00,16.93,17.22,16.9,17.2,52056.0,16.1184,16.3945,16.0898,16.3755,52056.0
2016-02-26 11:00:00,17.2,17.29,16.99,16.99,65849.0,16.3755,16.4611,16.1755,16.1755,65849.0
2016-02-26 11:30:00,16.99,17.0,16.8,16.9,83174.0,16.1755,16.185,15.9946,16.0898,83174.0
2016-02-26 12:00:00,16.89,16.89,16.65,16.72,50712.0,16.0803,16.0803,15.8518,15.9185,50712.0
2016-02-26 12:30:00,16.71,16.79,16.61,16.68,24310.0,15.9089,15.9851,15.8137,15.8804,24310.0
2016-02-26 13:00:00,16.69,16.72,16.63,16.72,33523.0,15.8899,15.9185,15.8328,15.9185,33523.0
2016-02-26 13:30:00,16.72,16.74,16.5,16.52,48987.0,15.9185,15.9375,15.709,15.7281,48987.0
2016-02-26 14:00:00,16.54,16.6,16.48,16.5,42611.0,15.7471,15.8042,15.69,15.709,42611.0
2016-02-26 14:30:00,16.5,16.61,16.42,16.54,60101.0,15.709,15.8137,15.6329,15.7471,60101.0
2016-02-26 15:00:00,16.54,16.67,16.54,16.59,53000.0,15.7471,15.8709,15.7471,15.7947,53000.0
2016-02-26 15:30:00,16.59,16.64,16.5,16.53,242589.0,15.7947,15.8423,15.709,15.7376,242589.0
2016-02-29 09:30:00,16.53,16.53,15.99,16.13,66264.0,15.7376,15.7376,15.2235,15.3568,66264.0
2016-02-29 10:00:00,16.09,16.32,16.01,16.07,65539.0,15.3187,15.5376,15.2425,15.2996,65539.0
2016-02-29 10:30:00,16.07,16.31,15.94,16.26,53565.0,15.2996,15.5281,15.1759,15.4805,53565.0
2016-02-29 11:00:00,16.29,16.47,16.18,16.42,50000.0,15.5091,15.6805,15.4044,15.6329,50000.0
2016-02-29 11:30:00,16.42,16.48,16.3,16.34,52559.0,15.6329,15.69,15.5186,15.5567,52559.0
2016-02-29 12:00:00,16.34,16.35,16.16,16.19,40593.0,15.5567,15.5662,15.3853,15.4139,40593.0
2016-02-29 12:30:00,16.19,16.3,16.15,16.21,60394.0,15.4139,15.5186,15.3758,15.4329,60394.0
2016-02-29 13:00:00,16.22,16.43,16.22,16.43,58785.0,15.4424,15.6424,15.4424,15.6424,58785.0
2016-02-29 13:30:00,16.43,16.48,16.33,16.4,61913.0,15.6424,15.69,15.5472,15.6138,61913.0
2016-02-29 14:00:00,16.4,16.48,16.24,16.39,78220.0,15.6138,15.69,15.4615,15.6043,78220.0
2016-02-29 14:30:00,16.38,16.4,16.24,16.3,77144.0,15.5948,15.6138,15.4615,15.5186,77144.0
2016-02-29 15:00:00,16.29,16.31,16.07,16.19,81086.0,15.5091,15.5281,15.2996,15.4139,81086.0
2016-02-29 15:30:00,16.18,16.24,16.13,16.13,329767.0,15.4044,15.4615,15.3568,15.3568,329767.0
2016-03-01 09:30:00,16.25,16.3,15.41,15.63,124102.0,15.471,15.5186,14.6713,14.8807,124102.0
2016-03-01 10:00:00,15.65,15.8,15.37,15.52,123639.0,14.8998,15.0426,14.6332,14.776,123639.0
2016-03-01 10:30:00,15.52,15.59,15.38,15.47,59444.0,14.776,14.8426,14.6427,14.7284,59444.0
2016-03-01 11:00:00,15.47,15.76,15.46,15.76,65398.0,14.7284,15.0045,14.7189,15.0045,65398.0
2016-03-01 11:30:00,15.75,16.2,15.74,16.16,106808.0,14.995,15.4234,14.9854,15.3853,106808.0
2016-03-01 12:00:00,16.16,16.36,16.07,16.21,148002.0,15.3853,15.5757,15.2996,15.4329,148002.0
2016-03-01 12:30:00,16.21,16.43,16.21,16.43,64992.0,15.4329,15.6424,15.4329,15.6424,64992.0
2016-03-01 13:00:00,16.43,16.49,16.35,16.39,61909.0,15.6424,15.6995,15.5662,15.6043,61909.0
2016-03-01 13:30:00,16.38,16.46,16.27,16.27,86164.0,15.5948,15.6709,15.49,15.49,86164.0
2016-03-01 14:00:00,16.26,16.37,16.24,16.26,106355.0,15.4805,15.5852,15.4615,15.4805,106355.0
2016-03-01 14:30:00,16.27,16.37,16.18,16.37,63069.0,15.49,15.5852,15.4044,15.5852,63069.0
2016-03-01 15:00:00,16.38,16.4,16.31,16.32,70338.0,15.5948,15.6138,15.5281,15.5376,70338.0
2016-03-01 15:30:00,16.33,16.61,16.32,16.61,367298.0,15.5472,15.8137,15.5376,15.8137,367298.0
2016-03-02 09:30:00,16.5,16.94,16.26,16.9,153088.0,15.709,16.1279,15.4805,16.0898,153088.0
2016-03-02 10:00:00,16.88,16.93,16.69,16.75,45955.0,16.0708,16.1184,15.8899,15.947,45955.0
2016-03-02 10:30:00,16.73,16.94,16.44,16.91,54660.0,15.928,16.1279,15.6519,16.0994,54660.0
2016-03-02 11:00:00,16.9,17.2,16.83,17.19,100399.0,16.0898,16.3755,16.0232,16.3659,100399.0
2016-03-02 11:30:00,17.2,17.26,16.84,16.85,63566.0,16.3755,16.4326,16.0327,16.0422,63566.0
2016-03-02 12:00:00,16.86,17.06,16.84,17.02,48423.0,16.0518,16.2422,16.0327,16.2041,48423.0
2016-03-02 12:30:00,17.02,17.26,16.98,17.21,101113.0,16.2041,16.4326,16.166,16.385,101113.0
2016-03-02 13:00:00,17.2,17.39,17.2,17.3,114596.0,16.3755,16.5564,16.3755,16.4707,114596.0
2016-03-02 13:30:00,17.3,17.39,17.24,17.25,117750.0,16.4707,16.5564,16.4135,16.4231,117750.0
2016-03-02 14:00:00,17.25,17.63,17.25,17.63,103060.0,16.4231,16.7848,16.4231,16.7848,103060.0
2016-03-02 14:30:00,17.63,17.69,17.54,17.59,84926.0,16.7848,16.842,16.6992,16.7468,84926.0
2016-03-02 15:00:00,17.58,17.88,17.58,17.82,139136.0,16.7372,17.0229,16.7372,16.9657,139136.0
2016-03-02 15:30:00,17.82,17.98,17.78,17.96,261604.0,16.9657,17.1181,16.9277,17.099,261604.0
2016-03-03 09:30:00,18.02,18.19,17.66,17.88,112915.0,17.1562,17.318,16.8134,17.0229,112915.0
2016-03-03 10:00:00,17.89,18.35,17.83,18.25,129548.0,17.0324,17.4703,16.9753,17.3751,129548.0
2016-03-03 10:30:00,18.26,18.8,18.25,18.74,117513.0,17.3846,17.8988,17.3751,17.8416,117513.0
2016-03-03 11:00:00,18.74,18.78,18.34,18.36,135550.0,17.8416,17.8797,17.4608,17.4799,135550.0
2016-03-03 11:30:00,18.36,18.6,18.36,18.57,96823.0,17.4799,17.7083,17.4799,17.6798,96823.0
2016-03-03 12:00:00,18.57,18.65,18.37,18.43,79967.0,17.6798,17.7559,17.4894,17.5465,79967.0
2016-03-03 12:30:00,18.43,18.74,18.42,18.7,106306.0,17.5465,17.8416,17.537,17.8036,106306.0
2016-03-03 13:00:00,18.7,18.83,18.68,18.72,138464.0,17.8036,17.9273,17.7845,17.8226,138464.0
2016-03-03 13:30:00,18.71,18.85,18.68,18.79,88818.0,17.8131,17.9464,17.7845,17.8892,88818.0
2016-03-03 14:00:00,18.8,19.05,18.74,19.0,139439.0,17.8988,18.1368,17.8416,18.0892,139439.0
2016-03-03 14:30:00,18.99,19.21,18.95,19.18,131640.0,18.0797,18.2891,18.0416,18.2605,131640.0
2016-03-03 15:00:00,19.17,19.21,19.08,19.17,208525.0,18.251,18.2891,18.1653,18.251,208525.0
2016-03-03 15:30:00,19.16,19.24,19.12,19.19,593730.0,18.2415,18.3177,18.2034,18.2701,593730.0
2016-03-04 09:30:00,19.51,19.67,18.89,19.58,109711.0,18.5747,18.7271,17.9844,18.6414,109711.0
2016-03-04 10:00:00,19.58,19.86,19.36,19.6,125052.0,18.6414,18.9079,18.4319,18.6604,125052.0
2016-03-04 10:30:00,19.62,19.99,19.59,19.76,211033.0,18.6794,19.0317,18.6509,18.8127,211033.0
2016-03-04 11:00:00,19.8,20.25,19.79,20.25,141708.0,18.8508,19.2792,18.8413,19.2792,141708.0
2016-03-04 11:30:00,20.26,20.72,20.22,20.72,160391.0,19.2888,19.7267,19.2507,19.7267,160391.0
2016-03-04 12:00:00,20.75,20.78,20.42,20.42,174996.0,19.7553,19.7838,19.4411,19.4411,174996.0
2016-03-04 12:30:00,20.43,20.54,19.97,19.98,121045.0,19.4506,19.5553,19.0127,19.0222,121045.0
2016-03-04 13:00:00,20.0,20.03,19.62,20.03,165068.0,19.0412,19.0698,18.6794,19.0698,165068.0
2016-03-04 13:30:00,20.01,20.35,19.91,20.31,133001.0,19.0508,19.3745,18.9555,19.3364,133001.0
2016-03-04 14:00:00,20.3,20.32,19.69,19.72,162021.0,19.3269,19.3459,18.7461,18.7747,162021.0
2016-03-04 14:30:00,19.71,19.9,19.24,19.67,124310.0,18.7651,18.946,18.3177,18.7271,124310.0
2016-03-04 15:00:00,19.66,19.87,19.52,19.79,118727.0,18.7175,18.9175,18.5842,18.8413,118727.0
2016-03-04 15:30:00,19.79,19.98,19.69,19.96,340242.0,18.8413,19.0222,18.7461,19.0031,340242.0
2016-03-07 09:30:00,19.97,20.61,19.65,19.76,157364.0,19.0127,19.622,18.708,18.8127,157364.0
2016-03-07 10:00:00,19.78,20.09,19.57,19.91,228764.0,18.8318,19.1269,18.6318,18.9555,228764.0
2016-03-07 10:30:00,19.91,20.34,19.7,19.76,289215.0,18.9555,19.3649,18.7556,18.8127,289215.0
2016-03-07 11:00:00,19.74,20.23,19.73,19.99,347577.0,18.7937,19.2602,18.7842,19.0317,347577.0
2016-03-07 11:30:00,20.01,20.33,19.98,20.14,288271.0,19.0508,19.3554,19.0222,19.1745,288271.0
2016-03-07 12:00:00,20.16,20.5,20.16,20.48,177879.0,19.1936,19.5173,19.1936,19.4982,177879.0
2016-03-07 12:30:00,20.48,20.53,20.33,20.43,132746.0,19.4982,19.5458,19.3554,19.4506,132746.0
2016-03-07 13:00:00,20.44,20.54,20.12,20.12,180341.0,19.4601,19.5553,19.1555,19.1555,180341.0
2016-03-07 13:30:00,20.12,20.21,19.96,20.02,145099.0,19.1555,19.2412,19.0031,19.0603,145099.0
2016-03-07 14:00:00,20.02,20.04,19.49,19.61,159757.0,19.0603,19.0793,18.5557,18.6699,159757.0
2016-03-07 14:30:00,19.61,19.64,19.41,19.59,179734.0,18.6699,18.6985,18.4795,18.6509,179734.0
2016-03-07 15:00:00,19.59,19.79,19.47,19.51,201863.0,18.6509,18.8413,18.5366,18.5747,201863.0
2016-03-07 15:30:00,19.53,19.84,19.53,19.82,393384.0,18.5938,18.8889,18.5938,18.8699,393384.0
2016-03-08 09:30:00,20.0,20.0,18.91,19.05,1299498.0,19.0412,19.0412,18.0035,18.1368,1299498.0
2016-03-08 10:00:00,19.02,19.4,18.83,18.89,844354.0,18.1082,18.47,17.9273,17.9844,844354.0
2016-03-08 10:30:00,18.89,19.14,18.35,18.44,609822.0,17.9844,18.2225,17.4703,17.556,609822.0
2016-03-08 11:00:00,18.45,18.98,18.44,18.9,310260.0,17.5655,18.0701,17.556,17.994,310260.0
2016-03-08 11:30:00,18.9,19.01,18.75,18.86,301119.0,17.994,18.0987,17.8512,17.9559,301119.0
2016-03-08 12:00:00,18.86,19.2,18.84,19.03,307910.0,17.9559,18.2796,17.9368,18.1177,307910.0
2016-03-08 12:30:00,19.04,19.13,18.68,18.81,373981.0,18.1273,18.2129,17.7845,17.9083,373981.0
2016-03-08 13:00:00,18.82,18.83,18.45,18.71,173113.0,17.9178,17.9273,17.5655,17.8131,173113.0
2016-03-08 13:30:00,18.72,18.92,18.71,18.76,239118.0,17.8226,18.013,17.8131,17.8607,239118.0
2016-03-08 14:00:00,18.77,18.98,18.73,18.78,188219.0,17.8702,18.0701,17.8321,17.8797,188219.0
2016-03-08 14:30:00,18.78,18.79,18.43,18.5,175960.0,17.8797,17.8892,17.5465,17.6131,175960.0
2016-03-08 15:00:00,18.49,18.55,18.21,18.25,209349.0,17.6036,17.6607,17.337,17.3751,209349.0
2016-03-08 15:30:00,18.25,18.3,18.02,18.18,1085727.0,17.3751,17.4227,17.1562,17.3085,1085727.0
2016-03-09 09:30:00,18.79,19.07,18.1,18.59,316574.0,17.8892,18.1558,17.2323,17.6988,316574.0
2016-03-09 10:00:00,18.59,18.74,18.23,18.47,147478.0,17.6988,17.8416,17.3561,17.5846,147478.0
2016-03-09 10:30:00,18.48,19.0,18.48,18.91,238136.0,17.5941,18.0892,17.5941,18.0035,238136.0
2016-03-09 11:00:00,18.9,19.34,18.86,19.2,273792.0,17.994,18.4129,17.9559,18.2796,273792.0
2016-03-09 11:30:00,19.21,19.24,18.94,19.14,113968.0,18.2891,18.3177,18.032,18.2225,113968.0
2016-03-09 12:00:00,19.15,19.19,18.98,19.07,58230.0,18.232,18.2701,18.0701,18.1558,58230.0
2016-03-09 12:30:00,19.07,19.13,18.83,18.88,66869.0,18.1558,18.2129,17.9273,17.9749,66869.0
2016-03-09 13:00:00,18.89,18.93,18.65,18.69,80397.0,17.9844,18.0225,17.7559,17.794,80397.0
2016-03-09 13:30:00,18.71,18.89,18.66,18.89,98994.0,17.8131,17.9844,17.7655,17.9844,98994.0
2016-03-09 14:00:00,18.9,19.0,18.78,18.88,125218.0,17.994,18.0892,17.8797,17.9749,125218.0
2016-03-09 14:30:00,18.88,18.89,18.7,18.74,130060.0,17.9749,17.9844,17.8036,17.8416,130060.0
2016-03-09 15:00:00,18.74,18.76,18.61,18.63,97244.0,17.8416,17.8607,17.7179,17.7369,97244.0
2016-03-09 15:30:00,18.64,18.74,18.61,18.7,267491.0,17.7464,17.8416,17.7179,17.8036,267491.0
2016-03-10 09:30:00,18.55,18.94,18.01,18.73,177562.0,17.6607,18.032,17.1466,17.8321,177562.0
2016-03-10 10:00:00,18.75,18.77,18.45,18.58,94226.0,17.8512,17.8702,17.5655,17.6893,94226.0
2016-03-10 10:30:00,18.54,18.65,18.39,18.52,122282.0,17.6512,17.7559,17.5084,17.6322,122282.0
2016-03-10 11:00:00,18.53,18.74,18.41,18.51,144751.0,17.6417,17.8416,17.5275,17.6227,144751.0
2016-03-10 11:30:00,18.51,18.62,18.45,18.57,130598.0,17.6227,17.7274,17.5655,17.6798,130598.0
2016-03-10 12:00:00,18.58,18.71,18.57,18.66,156601.0,17.6893,17.8131,17.6798,17.7655,156601.0
2016-03-10 12:30:00,18.68,18.72,18.6,18.63,64206.0,17.7845,17.8226,17.7083,17.7369,64206.0
2016-03-10 13:00:00,18.66,19.41,18.66,19.36,288146.0,17.7655,18.4795,17.7655,18.4319,288146.0
2016-03-10 13:30:00,19.36,19.36,19.06,19.06,74568.0,18.4319,18.4319,18.1463,18.1463,74568.0
2016-03-10 14:00:00,19.06,19.09,18.78,18.94,62412.0,18.1463,18.1749,17.8797,18.032,62412.0
2016-03-10 14:30:00,18.93,19.07,18.73,18.78,263887.0,18.0225,18.1558,17.8321,17.8797,263887.0
2016-03-10 15:00:00,18.78,19.06,18.78,19.03,110300.0,17.8797,18.1463,17.8797,18.1177,110300.0
2016-03-10 15:30:00,19.03,19.1,18.92,19.04,222588.0,18.1177,18.1844,18.013,18.1273,222588.0
2016-03-11 09:30:00,19.52,20.14,19.46,19.88,226363.0,18.5842,19.1745,18.5271,18.927,226363.0
2016-03-11 10:00:00,19.89,20.04,19.68,19.93,233159.0,18.9365,19.0793,18.7366,18.9746,233159.0
2016-03-11 10:30:00,19.93,20.01,19.79,19.79,93171.0,18.9746,19.0508,18.8413,18.8413,93171.0
2016-03-11 11:00:00,19.79,19.85,19.54,19.84,61442.0,18.8413,18.8984,18.6033,18.8889,61442.0
2016-03-11 11:30:00,19.85,19.88,19.65,19.66,42364.0,18.8984,18.927,18.708,18.7175,42364.0
2016-03-11 12:00:00,19.67,19.85,19.58,19.84,36612.0,18.7271,18.8984,18.6414,18.8889,36612.0
2016-03-11 12:30:00,19.84,19.92,19.81,19.87,132644.0,18.8889,18.9651,18.8603,18.9175,132644.0
2016-03-11 13:00:00,19.86,19.86,19.69,19.74,29967.0,18.9079,18.9079,18.7461,18.7937,29967.0
2016-03-11 13:30:00,19.74,19.78,19.6,19.67,123603.0,18.7937,18.8318,18.6604,18.7271,123603.0
2016-03-11 14:00:00,19.68,20.12,19.68,19.9,286301.0,18.7366,19.1555,18.7366,18.946,286301.0
2016-03-11 14:30:00,19.9,20.26,19.58,20.26,304430.0,18.946,19.2888,18.6414,19.2888,304430.0
2016-03-11 15:00:00,20.25,20.58,20.13,20.21,265291.0,19.2792,19.5934,19.165,19.2412,265291.0
2016-03-11 15:30:00,20.19,20.37,20.19,20.31,327340.0,19.2221,19.3935,19.2221,19.3364,327340.0
2016-03-14 09:30:00,19.66,20.14,19.52,20.12,73120.0,18.7175,19.1745,18.5842,19.1555,73120.0
2016-03-14 10:00:00,20.09,20.27,19.91,20.1,65088.0,19.1269,19.2983,18.9555,19.1364,65088.0
2016-03-14 10:30:00,20.06,20.33,20.05,20.05,72710.0,19.0984,19.3554,19.0888,19.0888,72710.0
2016-03-14 11:00:00,20.05,20.14,19.88,19.88,63529.0,19.0888,19.1745,18.927,18.927,63529.0
2016-03-14 11:30:00,19.88,19.95,19.68,19.68,68341.0,18.927,18.9936,18.7366,18.7366,68341.0
2016-03-14 12:00:00,19.71,19.77,19.53,19.65,42728.0,18.7651,18.8223,18.5938,18.708,42728.0
2016-03-14 12:30:00,19.66,19.8,19.65,19.76,35657.0,18.7175,18.8508,18.708,18.8127,35657.0
2016-03-14 13:00:00,19.77,20.14,19.74,20.05,59186.0,18.8223,19.1745,18.7937,19.0888,59186.0
2016-03-14 13:30:00,20.05,20.11,19.94,20.09,65497.0,19.0888,19.146,18.9841,19.1269,65497.0
2016-03-14 14:00:00,20.09,20.11,20.0,20.05,46763.0,19.1269,19.146,19.0412,19.0888,46763.0
2016-03-14 14:30:00,20.05,20.11,19.87,19.92,63434.0,19.0888,19.146,18.9175,18.9651,63434.0
2016-03-14 15:00:00,19.92,19.96,19.79,19.79,56708.0,18.9651,19.0031,18.8413,18.8413,56708.0
2016-03-14 15:30:00,19.8,19.89,19.76,19.77,135940.0,18.8508,18.9365,18.8127,18.8223,135940.0
2016-03-15 09:30:00,19.37,19.49,19.12,19.14,179021.0,18.4414,18.5557,18.2034,18.2225,179021.0
2016-03-15 10:00:00,19.16,19.2,18.96,19.2,87689.0,18.2415,18.2796,18.0511,18.2796,87689.0
2016-03-15 10:30:00,19.19,19.39,19.09,19.17,59612.0,18.2701,18.4605,18.1749,18.251,59612.0
2016-03-15 11:00:00,19.18,19.33,19.11,19.3,58014.0,18.2605,18.4034,18.1939,18.3748,58014.0
2016-03-15 11:30:00,19.32,19.47,19.16,19.23,69733.0,18.3938,18.5366,18.2415,18.3081,69733.0
2016-03-15 12:00:00,19.21,19.22,19.02,19.2,39842.0,18.2891,18.2986,18.1082,18.2796,39842.0
2016-03-15 12:30:00,19.21,19.21,19.02,19.1,39288.0,18.2891,18.2891,18.1082,18.1844,39288.0
2016-03-15 13:00:00,19.08,19.29,19.06,19.26,33105.0,18.1653,18.3653,18.1463,18.3367,33105.0
2016-03-15 13:30:00,19.27,19.35,19.2,19.26,80727.0,18.3462,18.4224,18.2796,18.3367,80727.0
2016-03-15 14:00:00,19.26,19.41,19.25,19.3,49206.0,18.3367,18.4795,18.3272,18.3748,49206.0
2016-03-15 14:30:00,19.31,19.31,19.06,19.14,43600.0,18.3843,18.3843,18.1463,18.2225,43600.0
2016-03-15 15:00:00,19.13,19.42,19.1,19.39,86991.0,18.2129,18.489,18.1844,18.4605,86991.0
2016-03-15 15:30:00,19.39,19.5,19.35,19.45,195364.0,18.4605,18.5652,18.4224,18.5176,195364.0
2016-03-16 09:30:00,19.75,20.24,19.61,19.85,121192.0,18.8032,19.2697,18.6699,18.8984,121192.0
2016-03-16 10:00:00,19.9,20.01,19.8,19.85,105872.0,18.946,19.0508,18.8508,18.8984,105872.0
2016-03-16 10:30:00,19.86,20.03,19.73,20.01,86353.0,18.9079,19.0698,18.7842,19.0508,86353.0
2016-03-16 11:00:00,20.0,20.05,19.76,19.76,102149.0,19.0412,19.0888,18.8127,18.8127,102149.0
2016-03-16 11:30:00,19.75,19.8,19.55,19.59,46854.0,18.8032,18.8508,18.6128,18.6509,46854.0
2016-03-16 12:00:00,19.6,19.83,19.56,19.78,36597.0,18.6604,18.8794,18.6223,18.8318,36597.0
2016-03-16 12:30:00,19.79,19.83,19.6,19.68,32972.0,18.8413,18.8794,18.6604,18.7366,32972.0
2016-03-16 13:00:00,19.68,19.71,19.53,19.53,65741.0,18.7366,18.7651,18.5938,18.5938,65741.0
2016-03-16 13:30:00,19.54,19.6,19.45,19.56,132212.0,18.6033,18.6604,18.5176,18.6223,132212.0
2016-03-16 14:00:00,19.58,20.07,19.53,20.05,171705.0,18.6414,19.1079,18.5938,19.0888,171705.0
2016-03-16 14:30:00,20.07,20.07,19.74,19.74,221565.0,19.1079,19.1079,18.7937,18.7937,221565.0
2016-03-16 15:00:00,19.75,20.03,19.75,20.01,139494.0,18.8032,19.0698,18.8032,19.0508,139494.0
2016-03-16 15:30:00,20.01,20.18,19.97,20.13,255272.0,19.0508,19.2126,19.0127,19.165,255272.0
2016-03-17 09:30:00,20.3,20.5,20.14,20.22,121853.0,19.3269,19.5173,19.1745,19.2507,121853.0
2016-03-17 10:00:00,20.22,20.51,20.22,20.34,109089.0,19.2507,19.5268,19.2507,19.3649,109089.0
2016-03-17 10:30:00,20.36,20.43,20.24,20.32,150819.0,19.384,19.4506,19.2697,19.3459,150819.0
2016-03-17 11:00:00,20.33,20.48,20.29,20.48,85361.0,19.3554,19.4982,19.3173,19.4982,85361.0
2016-03-17 11:30:00,20.49,20.54,20.33,20.48,59105.0,19.5077,19.5553,19.3554,19.4982,59105.0
2016-03-17 12:00:00,20.46,20.6,20.44,20.58,126296.0,19.4792,19.6125,19.4601,19.5934,126296.0
2016-03-17 12:30:00,20.59,20.68,20.47,20.5,55148.0,19.6029,19.6886,19.4887,19.5173,55148.0
2016-03-17 13:00:00,20.49,20.49,20.23,20.3,90211.0,19.5077,19.5077,19.2602,19.3269,90211.0
2016-03-17 13:30:00,20.29,20.5,20.29,20.45,139079.0,19.3173,19.5173,19.3173,19.4697,139079.0
2016-03-17 14:00:00,20.44,20.61,20.41,20.59,202599.0,19.4601,19.622,19.4316,19.6029,202599.0
2016-03-17 14:30:00,20.59,20.6,20.4,20.41,89214.0,19.6029,19.6125,19.4221,19.4316,89214.0
2016-03-17 15:00:00,20.4,20.59,20.4,20.54,130107.0,19.4221,19.6029,19.4221,19.5553,130107.0
2016-03-17 15:30:00,20.54,20.54,20.4,20.42,343235.0,19.5553,19.5553,19.4221,19.4411,343235.0
2016-03-18 09:30:00,20.7,20.94,20.56,20.58,174510.0,19.7077,19.9362,19.5744,19.5934,174510.0
2016-03-18 10:00:00,20.63,20.69,20.13,20.2,96879.0,19.641,19.6982,19.165,19.2316,96879.0
2016-03-18 10:30:00,20.21,20.32,19.91,20.21,117156.0,19.2412,19.3459,18.9555,19.2412,117156.0
2016-03-18 11:00:00,20.22,20.37,20.19,20.27,141467.0,19.2507,19.3935,19.2221,19.2983,141467.0
2016-03-18 11:30:00,20.28,20.3,19.93,20.2,62200.0,19.3078,19.3269,18.9746,19.2316,62200.0
2016-03-18 12:00:00,20.19,20.24,19.87,19.98,56398.0,19.2221,19.2697,18.9175,19.0222,56398.0
2016-03-18 12:30:00,19.99,20.18,19.95,20.17,55863.0,19.0317,19.2126,18.9936,19.2031,55863.0
2016-03-18 13:00:00,20.17,20.19,19.94,20.04,46765.0,19.2031,19.2221,18.9841,19.0793,46765.0
2016-03-18 13:30:00,20.04,20.4,20.02,20.4,62040.0,19.0793,19.4221,19.0603,19.4221,62040.0
2016-03-18 14:00:00,20.38,20.44,20.18,20.18,87016.0,19.403,19.4601,19.2126,19.2126,87016.0
2016-03-18 14:30:00,20.18,20.18,19.89,19.9,91034.0,19.2126,19.2126,18.9365,18.946,91034.0
2016-03-18 15:00:00,19.91,20.12,19.91,20.09,170879.0,18.9555,19.1555,18.9555,19.1269,170879.0
2016-03-18 15:30:00,20.1,20.1,19.81,20.02,595409.0,19.1364,19.1364,18.8603,19.0603,595409.0
2016-03-21 09:30:00,19.98,20.42,19.79,20.2,50176.0,19.0222,19.4411,18.8413,19.2316,50176.0
2016-03-21 10:00:00,20.21,20.32,19.85,20.03,69147.0,19.2412,19.3459,18.8984,19.0698,69147.0
2016-03-21 10:30:00,20.0,20.25,19.84,19.93,117810.0,19.0412,19.2792,18.8889,18.9746,117810.0
2016-03-21 11:00:00,19.96,20.29,19.91,20.1,174882.0,19.0031,19.3173,18.9555,19.1364,174882.0
2016-03-21 11:30:00,20.11,20.19,20.01,20.1,174382.0,19.146,19.2221,19.0508,19.1364,174382.0
2016-03-21 12:00:00,20.09,20.09,19.8,19.88,102805.0,19.1269,19.1269,18.8508,18.927,102805.0
2016-03-21 12:30:00,19.89,19.94,19.82,19.89,70385.0,18.9365,18.9841,18.8699,18.9365,70385.0
2016-03-21 13:00:00,19.89,19.98,19.83,19.95,59645.0,18.9365,19.0222,18.8794,18.9936,59645.0
2016-03-21 13:30:00,19.95,20.07,19.92,20.03,178875.0,18.9936,19.1079,18.9651,19.0698,178875.0
2016-03-21 14:00:00,20.05,20.12,19.98,19.99,71970.0,19.0888,19.1555,19.0222,19.0317,71970.0
2016-03-21 14:30:00,19.99,20.04,19.83,19.94,123302.0,19.0317,19.0793,18.8794,18.9841,123302.0
2016-03-21 15:00:00,19.94,19.94,19.83,19.88,103700.0,18.9841,18.9841,18.8794,18.927,103700.0
2016-03-21 15:30:00,19.88,19.96,19.84,19.92,265566.0,18.927,19.0031,18.8889,18.9651,265566.0
2016-03-22 09:30:00,19.67,20.1,19.55,20.02,74945.0,18.7271,19.1364,18.6128,19.0603,74945.0
2016-03-22 10:00:00,20.09,20.45,20.05,20.37,77130.0,19.1269,19.4697,19.0888,19.3935,77130.0
2016-03-22 10:30:00,20.38,20.73,20.36,20.66,48557.0,19.403,19.7362,19.384,19.6696,48557.0
2016-03-22 11:00:00,20.66,20.72,20.55,20.55,58137.0,19.6696,19.7267,19.5649,19.5649,58137.0
2016-03-22 11:30:00,20.54,20.7,20.49,20.54,104754.0,19.5553,19.7077,19.5077,19.5553,104754.0
2016-03-22 12:00:00,20.55,20.65,20.5,20.64,39389.0,19.5649,19.6601,19.5173,19.6506,39389.0
2016-03-22 12:30:00,20.63,20.92,20.58,20.77,52401.0,19.641,19.9171,19.5934,19.7743,52401.0
2016-03-22 13:00:00,20.75,20.78,20.53,20.66,38973.0,19.7553,19.7838,19.5458,19.6696,38973.0
2016-03-22 13:30:00,20.67,20.83,20.62,20.72,33699.0,19.6791,19.8314,19.6315,19.7267,33699.0
2016-03-22 14:00:00,20.73,20.9,20.62,20.88,79085.0,19.7362,19.8981,19.6315,19.879,79085.0
2016-03-22 14:30:00,20.89,20.9,20.77,20.78,40029.0,19.8886,19.8981,19.7743,19.7838,40029.0
2016-03-22 15:00:00,20.77,20.9,20.7,20.74,83582.0,19.7743,19.8981,19.7077,19.7458,83582.0
2016-03-22 15:30:00,20.73,20.82,20.7,20.73,188808.0,19.7362,19.8219,19.7077,19.7362,188808.0
2016-03-23 09:30:00,20.45,20.74,20.29,20.4,62280.0,19.4697,19.7458,19.3173,19.4221,62280.0
2016-03-23 10:00:00,20.41,20.41,19.94,20.01,89029.0,19.4316,19.4316,18.9841,19.0508,89029.0
2016-03-23 10:30:00,20.0,20.19,19.61,19.67,145240.0,19.0412,19.2221,18.6699,18.7271,145240.0
2016-03-23 11:00:00,19.65,19.79,19.29,19.42,134585.0,18.708,18.8413,18.3653,18.489,134585.0
2016-03-23 11:30:00,19.39,19.48,19.24,19.36,132245.0,18.4605,18.5462,18.3177,18.4319,132245.0
2016-03-23 12:00:00,19.36,19.44,19.3,19.39,58428.0,18.4319,18.5081,18.3748,18.4605,58428.0
2016-03-23 12:30:00,19.38,19.47,19.28,19.37,76295.0,18.451,18.5366,18.3557,18.4414,76295.0
2016-03-23 13:00:00,19.37,19.47,19.33,19.47,62095.0,18.4414,18.5366,18.4034,18.5366,62095.0
2016-03-23 13:30:00,19.46,19.58,19.41,19.51,47882.0,18.5271,18.6414,18.4795,18.5747,47882.0
2016-03-23 14:00:00,19.51,19.67,19.47,19.48,57060.0,18.5747,18.7271,18.5366,18.5462,57060.0
2016-03-23 14:30:00,19.49,19.54,19.23,19.26,73494.0,18.5557,18.6033,18.3081,18.3367,73494.0
2016-03-23 15:00:00,19.26,19.32,18.87,18.89,139371.0,18.3367,18.3938,17.9654,17.9844,139371.0
2016-03-23 15:30:00,18.89,18.89,18.75,18.77,521618.0,17.9844,17.9844,17.8512,17.8702,521618.0
2016-03-24 09:30:00,18.1,18.32,17.54,18.3,274768.0,17.2323,17.4418,16.6992,17.4227,274768.0
2016-03-24 10:00:00,18.32,18.43,17.98,18.39,198091.0,17.4418,17.5465,17.1181,17.5084,198091.0
2016-03-24 10:30:00,18.39,18.71,18.37,18.65,61368.0,17.5084,17.8131,17.4894,17.7559,61368.0
2016-03-24 11:00:00,18.66,18.84,18.43,18.53,149151.0,17.7655,17.9368,17.5465,17.6417,149151.0
2016-03-24 11:30:00,18.57,18.69,18.45,18.67,53800.0,17.6798,17.794,17.5655,17.775,53800.0
2016-03-24 12:00:00,18.67,18.8,18.66,18.77,66232.0,17.775,17.8988,17.7655,17.8702,66232.0
2016-03-24 12:30:00,18.78,18.83,18.73,18.79,62463.0,17.8797,17.9273,17.8321,17.8892,62463.0
2016-03-24 13:00:00,18.8,19.02,18.77,18.98,108038.0,17.8988,18.1082,17.8702,18.0701,108038.0
2016-03-24 13:30:00,18.98,18.99,18.76,18.87,56025.0,18.0701,18.0797,17.8607,17.9654,56025.0
2016-03-24 14:00:00,18.87,18.89,18.68,18.87,77482.0,17.9654,17.9844,17.7845,17.9654,77482.0
2016-03-24 14:30:00,18.87,19.02,18.84,18.91,50329.0,17.9654,18.1082,17.9368,18.0035,50329.0
2016-03-24 15:00:00,18.9,19.01,18.83,18.96,132278.0,17.994,18.0987,17.9273,18.0511,132278.0
2016-03-24 15:30:00,18.96,18.96,18.8,18.84,312719.0,18.0511,18.0511,17.8988,17.9368,312719.0
2016-03-28 09:30:00,18.94,19.03,18.2,18.4,77341.0,18.032,18.1177,17.3275,17.5179,77341.0
2016-03-28 10:00:00,18.42,18.42,18.1,18.2,85440.0,17.537,17.537,17.2323,17.3275,85440.0
2016-03-28 10:30:00,18.21,18.29,18.02,18.29,82437.0,17.337,17.4132,17.1562,17.4132,82437.0
2016-03-28 11:00:00,18.29,18.39,18.09,18.28,33657.0,17.4132,17.5084,17.2228,17.4037,33657.0
2016-03-28 11:30:00,18.29,18.42,18.26,18.35,31608.0,17.4132,17.537,17.3846,17.4703,31608.0
2016-03-28 12:00:00,18.34,18.34,18.24,18.3,45550.0,17.4608,17.4608,17.3656,17.4227,45550.0
2016-03-28 12:30:00,18.3,18.46,18.28,18.44,62912.0,17.4227,17.5751,17.4037,17.556,62912.0
2016-03-28 13:00:00,18.44,18.51,18.29,18.33,52618.0,17.556,17.6227,17.4132,17.4513,52618.0
2016-03-28 13:30:00,18.35,18.54,18.35,18.45,66010.0,17.4703,17.6512,17.4703,17.5655,66010.0
2016-03-28 14:00:00,18.45,18.51,18.34,18.43,82481.0,17.5655,17.6227,17.4608,17.5465,82481.0
2016-03-28 14:30:00,18.42,18.54,18.39,18.53,64615.0,17.537,17.6512,17.5084,17.6417,64615.0
2016-03-28 15:00:00,18.54,18.54,18.4,18.47,106343.0,17.6512,17.6512,17.5179,17.5846,106343.0
2016-03-28 15:30:00,18.47,18.52,18.33,18.48,220156.0,17.5846,17.6322,17.4513,17.5941,220156.0
2016-03-29 09:30:00,17.76,18.17,17.76,18.09,94672.0,16.9086,17.299,16.9086,17.2228,94672.0
2016-03-29 10:00:00,18.07,18.26,17.82,17.89,164722.0,17.2038,17.3846,16.9657,17.0324,164722.0
2016-03-29 10:30:00,17.9,17.94,17.76,17.91,126276.0,17.0419,17.08,16.9086,17.0514,126276.0
2016-03-29 11:00:00,17.93,17.94,17.78,17.83,90711.0,17.0705,17.08,16.9277,16.9753,90711.0
2016-03-29 11:30:00,17.84,18.17,17.84,18.04,179156.0,16.9848,17.299,16.9848,17.1752,179156.0
2016-03-29 12:00:00,18.03,18.35,17.96,18.34,65663.0,17.1657,17.4703,17.099,17.4608,65663.0
2016-03-29 12:30:00,18.38,18.38,18.15,18.19,149725.0,17.4989,17.4989,17.2799,17.318,149725.0
2016-03-29 13:00:00,18.18,18.21,18.03,18.09,64107.0,17.3085,17.337,17.1657,17.2228,64107.0
2016-03-29 13:30:00,18.1,18.4,18.09,18.33,115056.0,17.2323,17.5179,17.2228,17.4513,115056.0
2016-03-29 14:00:00,18.34,18.73,18.32,18.7,71665.0,17.4608,17.8321,17.4418,17.8036,71665.0
2016-03-29 14:30:00,18.69,18.72,18.52,18.68,149159.0,17.794,17.8226,17.6322,17.7845,149159.0
2016-03-29 15:00:00,18.68,18.82,18.58,18.76,61915.0,17.7845,17.9178,17.6893,17.8607,61915.0
2016-03-29 15:30:00,18.76,18.76,18.64,18.74,196423.0,17.8607,17.8607,17.7464,17.8416,196423.0
2016-03-30 09:30:00,18.66,18.93,18.52,18.87,114282.0,17.7655,18.0225,17.6322,17.9654,114282.0
2016-03-30 10:00:00,18.84,18.93,18.52,18.56,175850.0,17.9368,18.0225,17.6322,17.6703,175850.0
2016-03-30 10:30:00,18.58,19.1,18.58,19.08,182299.0,17.6893,18.1844,17.6893,18.1653,182299.0
2016-03-30 11:00:00,19.08,19.11,18.59,18.68,432416.0,18.1653,18.1939,17.6988,17.7845,432416.0
2016-03-30 11:30:00,18.67,18.71,18.41,18.51,101386.0,17.775,17.8131,17.5275,17.6227,101386.0
2016-03-30 12:00:00,18.49,18.56,18.37,18.54,71306.0,17.6036,17.6703,17.4894,17.6512,71306.0
2016-03-30 12:30:00,18.54,19.0,18.54,18.7,317524.0,17.6512,18.0892,17.6512,17.8036,317524.0
2016-03-30 13:00:00,18.7,18.72,18.23,18.28,103103.0,17.8036,17.8226,17.3561,17.4037,103103.0
2016-03-30 13:30:00,18.29,18.48,18.23,18.39,59062.0,17.4132,17.5941,17.3561,17.5084,59062.0
2016-03-30 14:00:00,18.39,18.59,18.38,18.58,56922.0,17.5084,17.6988,17.4989,17.6893,56922.0
2016-03-30 14:30:00,18.58,18.82,18.55,18.79,190686.0,17.6893,17.9178,17.6607,17.8892,190686.0
2016-03-30 15:00:00,18.78,18.9,18.63,18.64,221176.0,17.8797,17.994,17.7369,17.7464,221176.0
2016-03-30 15:30:00,18.65,18.66,18.51,18.54,204126.0,17.7559,17.7655,17.6227,17.6512,204126.0
2016-03-31 09:30:00,18.51,18.94,18.31,18.76,69371.0,17.6227,18.032,17.4322,17.8607,69371.0
2016-03-31 10:00:00,18.75,18.99,18.75,18.86,79064.0,17.8512,18.0797,17.8512,17.9559,79064.0
2016-03-31 10:30:00,18.88,19.22,18.81,18.99,260933.0,17.9749,18.2986,17.9083,18.0797,260933.0
2016-03-31 11:00:00,19.0,19.24,18.85,18.99,457482.0,18.0892,18.3177,17.9464,18.0797,457482.0
2016-03-31 11:30:00,18.99,19.17,18.88,18.94,179153.0,18.0797,18.251,17.9749,18.032,179153.0
2016-03-31 12:00:00,18.95,18.99,18.8,18.91,52483.0,18.0416,18.0797,17.8988,18.0035,52483.0
2016-03-31 12:30:00,18.93,18.93,18.65,18.71,46318.0,18.0225,18.0225,17.7559,17.8131,46318.0
2016-03-31 13:00:00,18.73,18.97,18.68,18.91,59127.0,17.8321,18.0606,17.7845,18.0035,59127.0
2016-03-31 13:30:00,18.91,18.94,18.81,18.84,40237.0,18.0035,18.032,17.9083,17.9368,40237.0
2016-03-31 14:00:00,18.85,18.95,18.81,18.84,44715.0,17.9464,18.0416,17.9083,17.9368,44715.0
2016-03-31 14:30:00,18.83,18.95,18.78,18.95,83000.0,17.9273,18.0416,17.8797,18.0416,83000.0
2016-03-31 15:00:00,18.95,19.04,18.94,18.98,158619.0,18.0416,18.1273,18.032,18.0701,158619.0
2016-03-31 15:30:00,18.98,19.0,18.89,18.94,386585.0,18.0701,18.0892,17.9844,18.032,386585.0
2016-04-01 09:30:00,18.16,18.61,18.03,18.15,81414.0,17.2894,17.7179,17.1657,17.2799,81414.0
2016-04-01 10:00:00,18.15,18.31,18.05,18.22,120752.0,17.2799,17.4322,17.1847,17.3466,120752.0
2016-04-01 10:30:00,18.24,18.76,18.23,18.76,224566.0,17.3656,17.8607,17.3561,17.8607,224566.0
2016-04-01 11:00:00,18.75,18.91,18.52,18.53,140195.0,17.8512,18.0035,17.6322,17.6417,140195.0
2016-04-01 11:30:00,18.53,18.88,18.52,18.79,87857.0,17.6417,17.9749,17.6322,17.8892,87857.0
2016-04-01 12:00:00,18.79,19.0,18.78,18.96,177198.0,17.8892,18.0892,17.8797,18.0511,177198.0
2016-04-01 12:30:00,18.96,18.99,18.8,18.98,81959.0,18.0511,18.0797,17.8988,18.0701,81959.0
2016-04-01 13:00:00,18.99,19.14,18.88,19.06,67849.0,18.0797,18.2225,17.9749,18.1463,67849.0
2016-04-01 13:30:00,19.06,19.1,18.96,19.0,224220.0,18.1463,18.1844,18.0511,18.0892,224220.0
2016-04-01 14:00:00,19.0,19.08,18.87,18.89,274383.0,18.0892,18.1653,17.9654,17.9844,274383.0
2016-04-01 14:30:00,18.9,19.04,18.82,18.87,140611.0,17.994,18.1273,17.9178,17.9654,140611.0
2016-04-01 15:00:00,18.87,18.96,18.87,18.95,94248.0,17.9654,18.0511,17.9654,18.0416,94248.0
2016-04-01 15:30:00,18.95,19.09,18.86,18.96,502311.0,18.0416,18.1749,17.9559,18.0511,502311.0
2016-04-04 09:30:00,18.94,19.35,18.74,19.2,56264.0,18.032,18.4224,17.8416,18.2796,56264.0
2016-04-04 10:00:00,19.18,19.4,19.09,19.34,93501.0,18.2605,18.47,18.1749,18.4129,93501.0
2016-04-04 10:30:00,19.34,19.6,19.32,19.43,92690.0,18.4129,18.6604,18.3938,18.4986,92690.0
2016-04-04 11:00:00,19.44,19.48,19.2,19.31,99844.0,18.5081,18.5462,18.2796,18.3843,99844.0
2016-04-04 11:30:00,19.31,19.31,18.93,19.05,82559.0,18.3843,18.3843,18.0225,18.1368,82559.0
2016-04-04 12:00:00,19.06,19.34,19.06,19.2,59253.0,18.1463,18.4129,18.1463,18.2796,59253.0
2016-04-04 12:30:00,19.21,19.3,18.96,19.04,44822.0,18.2891,18.3748,18.0511,18.1273,44822.0
2016-04-04 13:00:00,19.04,19.16,18.71,18.73,99299.0,18.1273,18.2415,17.8131,17.8321,99299.0
2016-04-04 13:30:00,18.73,18.76,18.59,18.59,74353.0,17.8321,17.8607,17.6988,17.6988,74353.0
2016-04-04 14:00:00,18.6,18.76,18.59,18.61,93442.0,17.7083,17.8607,17.6988,17.7179,93442.0
2016-04-04 14:30:00,18.62,18.78,18.61,18.78,73089.0,17.7274,17.8797,17.7179,17.8797,73089.0
2016-04-04 15:00:00,18.77,18.82,18.73,18.8,109293.0,17.8702,17.9178,17.8321,17.8988,109293.0
2016-04-04 15:30:00,18.81,18.91,18.78,18.81,304339.0,17.9083,18.0035,17.8797,17.9083,304339.0
2016-04-05 09:30:00,18.62,19.02,18.44,18.67,228775.0,17.7274,18.1082,17.556,17.775,228775.0
2016-04-05 10:00:00,18.69,18.98,18.63,18.98,262949.0,17.794,18.0701,17.7369,18.0701,262949.0
2016-04-05 10:30:00,18.97,18.97,18.61,18.69,60203.0,18.0606,18.0606,17.7179,17.794,60203.0
2016-04-05 11:00:00,18.68,18.95,18.67,18.8,258609.0,17.7845,18.0416,17.775,17.8988,258609.0
2016-04-05 11:30:00,18.81,18.89,18.72,18.85,109603.0,17.9083,17.9844,17.8226,17.9464,109603.0
2016-04-05 12:00:00,18.8,18.84,18.57,18.59,35764.0,17.8988,17.9368,17.6798,17.6988,35764.0
2016-04-05 12:30:00,18.59,18.75,18.57,18.58,42840.0,17.6988,17.8512,17.6798,17.6893,42840.0
2016-04-05 13:00:00,18.58,18.62,18.43,18.49,65040.0,17.6893,17.7274,17.5465,17.6036,65040.0
2016-04-05 13:30:00,18.49,18.51,18.29,18.37,91892.0,17.6036,17.6227,17.4132,17.4894,91892.0
2016-04-05 14:00:00,18.37,18.74,18.36,18.72,90230.0,17.4894,17.8416,17.4799,17.8226,90230.0
2016-04-05 14:30:00,18.7,18.74,18.57,18.65,92749.0,17.8036,17.8416,17.6798,17.7559,92749.0
2016-04-05 15:00:00,18.64,18.69,18.61,18.65,91310.0,17.7464,17.794,17.7179,17.7559,91310.0
2016-04-05 15:30:00,18.66,18.68,18.63,18.65,308490.0,17.7655,17.7845,17.7369,17.7559,308490.0
2016-04-06 09:30:00,18.66,19.01,18.48,18.79,149583.0,17.7655,18.0987,17.5941,17.8892,149583.0
2016-04-06 10:00:00,18.82,19.0,18.81,18.93,72312.0,17.9178,18.0892,17.9083,18.0225,72312.0
2016-04-06 10:30:00,19.0,19.35,18.83,19.31,54444.0,18.0892,18.4224,17.9273,18.3843,54444.0
2016-04-06 11:00:00,19.36,19.53,19.33,19.37,65008.0,18.4319,18.5938,18.4034,18.4414,65008.0
2016-04-06 11:30:00,19.42,19.73,19.42,19.69,39300.0,18.489,18.7842,18.489,18.7461,39300.0
2016-04-06 12:00:00,19.72,19.75,19.56,19.57,37149.0,18.7747,18.8032,18.6223,18.6318,37149.0
2016-04-06 12:30:00,19.57,19.68,19.47,19.52,40810.0,18.6318,18.7366,18.5366,18.5842,40810.0
2016-04-06 13:00:00,19.51,19.62,19.43,19.5,58523.0,18.5747,18.6794,18.4986,18.5652,58523.0
2016-04-06 13:30:00,19.5,19.59,19.49,19.5,52839.0,18.5652,18.6509,18.5557,18.5652,52839.0
2016-04-06 14:00:00,19.5,19.59,19.45,19.51,71368.0,18.5652,18.6509,18.5176,18.5747,71368.0
2016-04-06 14:30:00,19.48,19.57,19.36,19.53,97514.0,18.5462,18.6318,18.4319,18.5938,97514.0
2016-04-06 15:00:00,19.53,19.62,19.5,19.59,89402.0,18.5938,18.6794,18.5652,18.6509,89402.0
2016-04-06 15:30:00,19.58,19.67,19.53,19.64,191508.0,18.6414,18.7271,18.5938,18.6985,191508.0
2016-04-07 09:30:00,19.44,20.08,19.21,19.58,74362.0,18.5081,19.1174,18.2891,18.6414,74362.0
2016-04-07 10:00:00,19.66,19.74,19.47,19.5,56411.0,18.7175,18.7937,18.5366,18.5652,56411.0
2016-04-07 10:30:00,19.5,19.72,19.49,19.7,32476.0,18.5652,18.7747,18.5557,18.7556,32476.0
2016-04-07 11:00:00,19.68,19.68,19.49,19.52,45935.0,18.7366,18.7366,18.5557,18.5842,45935.0
2016-04-07 11:30:00,19.51,19.72,19.5,19.66,23574.0,18.5747,18.7747,18.5652,18.7175,23574.0
2016-04-07 12:00:00,19.65,19.8,19.58,19.62,37309.0,18.708,18.8508,18.6414,18.6794,37309.0
2016-04-07 12:30:00,19.63,19.65,19.5,19.56,21521.0,18.689,18.708,18.5652,18.6223,21521.0
2016-04-07 13:00:00,19.56,19.56,19.4,19.44,81137.0,18.6223,18.6223,18.47,18.5081,81137.0
2016-04-07 13:30:00,19.45,19.52,19.3,19.34,77065.0,18.5176,18.5842,18.3748,18.4129,77065.0
2016-04-07 14:00:00,19.33,19.48,19.29,19.48,98689.0,18.4034,18.5462,18.3653,18.5462,98689.0
2016-04-07 14:30:00,19.45,19.49,19.32,19.33,47207.0,18.5176,18.5557,18.3938,18.4034,47207.0
2016-04-07 15:00:00,19.32,19.51,19.29,19.5,68385.0,18.3938,18.5747,18.3653,18.5652,68385.0
2016-04-07 15:30:00,19.49,19.54,19.42,19.52,376004.0,18.5557,18.6033,18.489,18.5842,376004.0
2016-04-08 09:30:00,20.21,20.39,19.9,20.02,92704.0,19.2412,19.4125,18.946,19.0603,92704.0
2016-04-08 10:00:00,20.02,20.4,20.02,20.3,82518.0,19.0603,19.4221,19.0603,19.3269,82518.0
2016-04-08 10:30:00,20.3,20.46,20.28,20.29,50142.0,19.3269,19.4792,19.3078,19.3173,50142.0
2016-04-08 11:00:00,20.25,20.33,20.01,20.02,63357.0,19.2792,19.3554,19.0508,19.0603,63357.0
2016-04-08 11:30:00,20.02,20.03,19.61,19.74,234259.0,19.0603,19.0698,18.6699,18.7937,234259.0
2016-04-08 12:00:00,19.71,19.89,19.69,19.8,88355.0,18.7651,18.9365,18.7461,18.8508,88355.0
2016-04-08 12:30:00,19.77,19.92,19.77,19.9,35777.0,18.8223,18.9651,18.8223,18.946,35777.0
2016-04-08 13:00:00,19.9,19.93,19.77,19.84,41346.0,18.946,18.9746,18.8223,18.8889,41346.0
2016-04-08 13:30:00,19.84,20.19,19.83,20.16,59208.0,18.8889,19.2221,18.8794,19.1936,59208.0
2016-04-08 14:00:00,20.17,20.2,20.1,20.17,45764.0,19.2031,19.2316,19.1364,19.2031,45764.0
2016-04-08 14:30:00,20.19,20.27,20.15,20.19,115008.0,19.2221,19.2983,19.184,19.2221,115008.0
2016-04-08 15:00:00,20.19,20.2,20.03,20.1,62800.0,19.2221,19.2316,19.0698,19.1364,62800.0
2016-04-08 15:30:00,20.08,20.22,20.02,20.21,195940.0,19.1174,19.2507,19.0603,19.2412,195940.0
2016-04-11 09:30:00,20.46,20.48,20.12,20.12,89093.0,19.4792,19.4982,19.1555,19.1555,89093.0
2016-04-11 10:00:00,20.14,20.4,20.07,20.18,67631.0,19.1745,19.4221,19.1079,19.2126,67631.0
2016-04-11 10:30:00,20.18,20.19,20.05,20.07,44546.0,19.2126,19.2221,19.0888,19.1079,44546.0
2016-04-11 11:00:00,20.07,20.24,20.01,20.19,43691.0,19.1079,19.2697,19.0508,19.2221,43691.0
2016-04-11 11:30:00,20.2,20.21,19.89,19.92,81679.0,19.2316,19.2412,18.9365,18.9651,81679.0
2016-04-11 12:00:00,19.91,20.03,19.85,19.94,52544.0,18.9555,19.0698,18.8984,18.9841,52544.0
2016-04-11 12:30:00,19.94,20.02,19.92,19.98,81488.0,18.9841,19.0603,18.9651,19.0222,81488.0
2016-04-11 13:00:00,19.99,20.14,19.98,20.06,50923.0,19.0317,19.1745,19.0222,19.0984,50923.0
2016-04-11 13:30:00,20.04,20.13,19.98,20.08,46319.0,19.0793,19.165,19.0222,19.1174,46319.0
2016-04-11 14:00:00,20.07,20.24,20.07,20.17,61599.0,19.1079,19.2697,19.1079,19.2031,61599.0
2016-04-11 14:30:00,20.16,20.26,20.12,20.22,69429.0,19.1936,19.2888,19.1555,19.2507,69429.0
2016-04-11 15:00:00,20.22,20.33,20.15,20.17,108015.0,19.2507,19.3554,19.184,19.2031,108015.0
2016-04-11 15:30:00,20.17,20.19,19.95,19.97,277468.0,19.2031,19.2221,18.9936,19.0127,277468.0
2016-04-12 09:30:00,20.2,20.5,20.08,20.45,135974.0,19.2316,19.5173,19.1174,19.4697,135974.0
2016-04-12 10:00:00,20.45,20.5,20.31,20.31,196924.0,19.4697,19.5173,19.3364,19.3364,196924.0
2016-04-12 10:30:00,20.31,20.86,20.31,20.77,156504.0,19.3364,19.86,19.3364,19.7743,156504.0
2016-04-12 11:00:00,20.76,21.0,20.7,20.83,443425.0,19.7648,19.9933,19.7077,19.8314,443425.0
2016-04-12 11:30:00,20.83,20.99,20.78,20.91,120868.0,19.8314,19.9838,19.7838,19.9076,120868.0
2016-04-12 12:00:00,20.88,21.21,20.87,21.11,96117.0,19.879,20.1932,19.8695,20.098,96117.0
2016-04-12 12:30:00,21.12,21.22,21.02,21.05,64712.0,20.1075,20.2027,20.0123,20.0409,64712.0
2016-04-12 13:00:00,21.05,21.05,20.66,20.89,113941.0,20.0409,20.0409,19.6696,19.8886,113941.0
2016-04-12 13:30:00,20.89,21.1,20.89,21.08,49434.0,19.8886,20.0885,19.8886,20.0695,49434.0
2016-04-12 14:00:00,21.09,21.15,21.03,21.14,52372.0,20.079,20.1361,20.0219,20.1266,52372.0
2016-04-12 14:30:00,21.13,21.34,21.06,21.34,111817.0,20.1171,20.317,20.0504,20.317,111817.0
2016-04-12 15:00:00,21.34,21.44,21.27,21.33,122965.0,20.317,20.4122,20.2504,20.3075,122965.0
2016-04-12 15:30:00,21.32,21.43,21.26,21.39,328898.0,20.298,20.4027,20.2408,20.3646,328898.0
2016-04-13 09:30:00,21.63,21.63,20.64,20.69,68509.0,20.5931,20.5931,19.6506,19.6982,68509.0
2016-04-13 10:00:00,20.72,21.26,20.72,21.21,91488.0,19.7267,20.2408,19.7267,20.1932,91488.0
2016-04-13 10:30:00,21.23,21.47,20.98,21.36,187523.0,20.2123,20.4408,19.9743,20.336,187523.0
2016-04-13 11:00:00,21.36,21.57,21.26,21.26,97962.0,20.336,20.536,20.2408,20.2408,97962.0
2016-04-13 11:30:00,21.27,21.36,21.21,21.31,48749.0,20.2504,20.336,20.1932,20.2884,48749.0
2016-04-13 12:00:00,21.32,21.37,21.14,21.23,52908.0,20.298,20.3456,20.1266,20.2123,52908.0
2016-04-13 12:30:00,21.24,21.27,21.19,21.26,39015.0,20.2218,20.2504,20.1742,20.2408,39015.0
2016-04-13 13:00:00,21.26,21.32,21.2,21.32,44314.0,20.2408,20.298,20.1837,20.298,44314.0
2016-04-13 13:30:00,21.32,21.4,21.26,21.38,60743.0,20.298,20.3741,20.2408,20.3551,60743.0
2016-04-13 14:00:00,21.36,21.42,21.31,21.33,53433.0,20.336,20.3932,20.2884,20.3075,53433.0
2016-04-13 14:30:00,21.32,21.38,21.26,21.3,58154.0,20.298,20.3551,20.2408,20.2789,58154.0
2016-04-13 15:00:00,21.3,21.31,21.15,21.19,77971.0,20.2789,20.2884,20.1361,20.1742,77971.0
2016-04-13 15:30:00,21.19,21.28,21.18,21.26,186322.0,20.1742,20.2599,20.1647,20.2408,186322.0
2016-04-14 09:30:00,21.34,21.47,21.02,21.17,49093.0,20.317,20.4408,20.0123,20.1551,49093.0
2016-04-14 10:00:00,21.16,21.3,21.13,21.26,29619.0,20.1456,20.2789,20.1171,20.2408,29619.0
2016-04-14 10:30:00,21.28,21.61,21.24,21.55,253257.0,20.2599,20.5741,20.2218,20.5169,253257.0
2016-04-14 11:00:00,21.54,21.58,21.2,21.32,67688.0,20.5074,20.5455,20.1837,20.298,67688.0
2016-04-14 11:30:00,21.33,21.45,21.21,21.32,63815.0,20.3075,20.4217,20.1932,20.298,63815.0
2016-04-14 12:00:00,21.33,21.42,21.26,21.35,39439.0,20.3075,20.3932,20.2408,20.3265,39439.0
2016-04-14 12:30:00,21.35,21.38,21.28,21.33,40233.0,20.3265,20.3551,20.2599,20.3075,40233.0
2016-04-14 13:00:00,21.33,21.42,21.3,21.31,47677.0,20.3075,20.3932,20.2789,20.2884,47677.0
2016-04-14 13:30:00,21.3,21.42,21.28,21.38,51868.0,20.2789,20.3932,20.2599,20.3551,51868.0
2016-04-14 14:00:00,21.39,21.6,21.35,21.6,59691.0,20.3646,20.5645,20.3265,20.5645,59691.0
2016-04-14 14:30:00,21.59,21.59,21.42,21.48,76268.0,20.555,20.555,20.3932,20.4503,76268.0
2016-04-14 15:00:00,21.48,21.5,21.38,21.43,78738.0,20.4503,20.4693,20.3551,20.4027,78738.0
2016-04-14 15:30:00,21.42,21.66,21.42,21.63,268806.0,20.3932,20.6217,20.3932,20.5931,268806.0
2016-04-15 09:30:00,21.31,21.32,20.7,20.74,94213.0,20.2884,20.298,19.7077,19.7458,94213.0
2016-04-15 10:00:00,20.74,20.97,20.74,20.95,53064.0,19.7458,19.9647,19.7458,19.9457,53064.0
2016-04-15 10:30:00,20.93,21.04,20.8,20.98,65788.0,19.9266,20.0314,19.8029,19.9743,65788.0
2016-04-15 11:00:00,20.98,21.32,20.97,21.3,78297.0,19.9743,20.298,19.9647,20.2789,78297.0
2016-04-15 11:30:00,21.29,21.43,21.23,21.32,42772.0,20.2694,20.4027,20.2123,20.298,42772.0
2016-04-15 12:00:00,21.34,21.35,21.26,21.3,29961.0,20.317,20.3265,20.2408,20.2789,29961.0
2016-04-15 12:30:00,21.3,21.3,21.15,21.15,22370.0,20.2789,20.2789,20.1361,20.1361,22370.0
2016-04-15 13:00:00,21.15,21.38,21.11,21.36,58716.0,20.1361,20.3551,20.098,20.336,58716.0
2016-04-15 13:30:00,21.34,21.38,21.22,21.33,23029.0,20.317,20.3551,20.2027,20.3075,23029.0
2016-04-15 14:00:00,21.33,21.34,21.22,21.29,29140.0,20.3075,20.317,20.2027,20.2694,29140.0
2016-04-15 14:30:00,21.3,21.34,21.23,21.27,30609.0,20.2789,20.317,20.2123,20.2504,30609.0
2016-04-15 15:00:00,21.27,21.29,21.17,21.18,35535.0,20.2504,20.2694,20.1551,20.1647,35535.0
2016-04-15 15:30:00,21.18,21.19,21.04,21.14,123402.0,20.1647,20.1742,20.0314,20.1266,123402.0
2016-04-18 09:30:00,20.0,21.05,19.9,20.95,77047.0,19.0412,20.0409,18.946,19.9457,77047.0
2016-04-18 10:00:00,20.92,21.12,20.91,21.07,50343.0,19.9171,20.1075,19.9076,20.0599,50343.0
2016-04-18 10:30:00,21.09,21.2,20.94,21.1,42308.0,20.079,20.1837,19.9362,20.0885,42308.0
2016-04-18 11:00:00,21.08,21.42,21.05,21.35,36772.0,20.0695,20.3932,20.0409,20.3265,36772.0
2016-04-18 11:30:00,21.36,21.63,21.3,21.45,61289.0,20.336,20.5931,20.2789,20.4217,61289.0
2016-04-18 12:00:00,21.43,21.71,21.37,21.6,53354.0,20.4027,20.6693,20.3456,20.5645,53354.0
2016-04-18 12:30:00,21.57,21.62,21.27,21.29,45598.0,20.536,20.5836,20.2504,20.2694,45598.0
2016-04-18 13:00:00,21.3,21.44,21.22,21.27,75965.0,20.2789,20.4122,20.2027,20.2504,75965.0
2016-04-18 13:30:00,21.27,21.36,21.23,21.3,68303.0,20.2504,20.336,20.2123,20.2789,68303.0
2016-04-18 14:00:00,21.3,21.33,21.09,21.29,53200.0,20.2789,20.3075,20.079,20.2694,53200.0
2016-04-18 14:30:00,21.28,21.37,21.25,21.3,30665.0,20.2599,20.3456,20.2313,20.2789,30665.0
2016-04-18 15:00:00,21.29,21.45,21.29,21.45,56158.0,20.2694,20.4217,20.2694,20.4217,56158.0
2016-04-18 15:30:00,21.43,21.46,21.31,21.43,169026.0,20.4027,20.4312,20.2884,20.4027,169026.0
2016-04-19 09:30:00,21.63,22.28,21.38,22.28,117669.0,20.5931,21.2119,20.3551,21.2119,117669.0
2016-04-19 10:00:00,22.25,22.41,22.01,22.04,65627.0,21.1834,21.3357,20.9549,20.9834,65627.0
2016-04-19 10:30:00,22.06,22.29,22.06,22.24,57376.0,21.0025,21.2215,21.0025,21.1739,57376.0
2016-04-19 11:00:00,22.24,22.48,22.24,22.29,94978.0,21.1739,21.4023,21.1739,21.2215,94978.0
2016-04-19 11:30:00,22.3,22.42,22.07,22.07,53745.0,21.231,21.3452,21.012,21.012,53745.0
2016-04-19 12:00:00,22.08,22.12,21.95,22.07,55230.0,21.0215,21.0596,20.8978,21.012,55230.0
2016-04-19 12:30:00,22.07,22.14,21.96,22.06,59079.0,21.012,21.0786,20.9073,21.0025,59079.0
2016-04-19 13:00:00,22.04,22.07,21.88,21.91,72167.0,20.9834,21.012,20.8311,20.8597,72167.0
2016-04-19 13:30:00,21.9,21.95,21.86,21.88,85242.0,20.8501,20.8978,20.8121,20.8311,85242.0
2016-04-19 14:00:00,21.88,22.02,21.79,21.95,162029.0,20.8311,20.9644,20.7454,20.8978,162029.0
2016-04-19 14:30:00,21.94,21.99,21.88,21.94,86380.0,20.8882,20.9358,20.8311,20.8882,86380.0
2016-04-19 15:00:00,21.95,22.05,21.87,22.04,135081.0,20.8978,20.993,20.8216,20.9834,135081.0
2016-04-19 15:30:00,22.04,22.06,21.94,22.0,248151.0,20.9834,21.0025,20.8882,20.9454,248151.0
2016-04-20 09:30:00,21.84,21.84,21.5,21.68,63616.0,20.793,20.793,20.4693,20.6407,63616.0
2016-04-20 10:00:00,21.59,21.61,21.29,21.44,117631.0,20.555,20.5741,20.2694,20.4122,117631.0
2016-04-20 10:30:00,21.44,21.86,21.42,21.81,99264.0,20.4122,20.8121,20.3932,20.7645,99264.0
2016-04-20 11:00:00,21.81,22.11,21.74,21.99,154297.0,20.7645,21.0501,20.6978,20.9358,154297.0
2016-04-20 11:30:00,21.99,22.0,21.76,21.8,95964.0,20.9358,20.9454,20.7169,20.7549,95964.0
2016-04-20 12:00:00,21.79,21.9,21.65,21.69,103206.0,20.7454,20.8501,20.6121,20.6502,103206.0
2016-04-20 12:30:00,21.69,21.86,21.65,21.75,93797.0,20.6502,20.8121,20.6121,20.7073,93797.0
2016-04-20 13:00:00,21.76,21.93,21.71,21.8,190017.0,20.7169,20.8787,20.6693,20.7549,190017.0
2016-04-20 13:30:00,21.79,21.87,21.73,21.83,87784.0,20.7454,20.8216,20.6883,20.7835,87784.0
2016-04-20 14:00:00,21.82,21.9,21.7,21.78,343391.0,20.774,20.8501,20.6597,20.7359,343391.0
2016-04-20 14:30:00,21.78,21.89,21.77,21.78,117346.0,20.7359,20.8406,20.7264,20.7359,117346.0
2016-04-20 15:00:00,21.77,21.85,21.48,21.52,151841.0,20.7264,20.8025,20.4503,20.4884,151841.0
2016-04-20 15:30:00,21.52,21.62,21.47,21.56,309872.0,20.4884,20.5836,20.4408,20.5264,309872.0
2016-04-21 09:30:00,21.76,21.78,20.91,20.91,82926.0,20.7169,20.7359,19.9076,19.9076,82926.0
2016-04-21 10:00:00,20.94,21.21,20.92,20.97,84187.0,19.9362,20.1932,19.9171,19.9647,84187.0
2016-04-21 10:30:00,20.97,21.06,20.85,21.02,76209.0,19.9647,20.0504,19.8505,20.0123,76209.0
2016-04-21 11:00:00,21.03,21.32,21.01,21.26,60259.0,20.0219,20.298,20.0028,20.2408,60259.0
2016-04-21 11:30:00,21.29,21.48,21.26,21.34,44495.0,20.2694,20.4503,20.2408,20.317,44495.0
2016-04-21 12:00:00,21.33,21.36,21.23,21.29,46395.0,20.3075,20.336,20.2123,20.2694,46395.0
2016-04-21 12:30:00,21.29,21.39,21.24,21.37,55387.0,20.2694,20.3646,20.2218,20.3456,55387.0
2016-04-21 13:00:00,21.38,21.53,21.3,21.36,62155.0,20.3551,20.4979,20.2789,20.336,62155.0
2016-04-21 13:30:00,21.37,21.47,21.31,21.39,44877.0,20.3456,20.4408,20.2884,20.3646,44877.0
2016-04-21 14:00:00,21.4,21.41,21.14,21.16,50548.0,20.3741,20.3836,20.1266,20.1456,50548.0
2016-04-21 14:30:00,21.14,21.33,21.1,21.33,46788.0,20.1266,20.3075,20.0885,20.3075,46788.0
2016-04-21 15:00:00,21.33,21.35,21.15,21.18,72417.0,20.3075,20.3265,20.1361,20.1647,72417.0
2016-04-21 15:30:00,21.18,21.31,21.17,21.27,216582.0,20.1647,20.2884,20.1551,20.2504,216582.0
2016-04-22 09:30:00,21.47,22.12,21.24,22.08,42421.0,20.4408,21.0596,20.2218,21.0215,42421.0
2016-04-22 10:00:00,22.09,22.23,21.78,21.85,69414.0,21.031,21.1643,20.7359,20.8025,69414.0
2016-04-22 10:30:00,21.86,22.07,21.76,21.87,78349.0,20.8121,21.012,20.7169,20.8216,78349.0
2016-04-22 11:00:00,21.89,22.08,21.82,21.96,63552.0,20.8406,21.0215,20.774,20.9073,63552.0
2016-04-22 11:30:00,21.95,22.0,21.84,21.99,81470.0,20.8978,20.9454,20.793,20.9358,81470.0
2016-04-22 12:00:00,21.99,22.03,21.82,21.97,58224.0,20.9358,20.9739,20.774,20.9168,58224.0
2016-04-22 12:30:00,21.95,22.01,21.85,21.85,48745.0,20.8978,20.9549,20.8025,20.8025,48745.0
2016-04-22 13:00:00,21.86,21.91,21.73,21.78,72454.0,20.8121,20.8597,20.6883,20.7359,72454.0
2016-04-22 13:30:00,21.78,21.98,21.77,21.96,51691.0,20.7359,20.9263,20.7264,20.9073,51691.0
2016-04-22 14:00:00,21.95,22.07,21.94,22.02,49948.0,20.8978,21.012,20.8882,20.9644,49948.0
2016-04-22 14:30:00,22.0,22.1,21.98,22.05,112539.0,20.9454,21.0406,20.9263,20.993,112539.0
2016-04-22 15:00:00,22.04,22.06,21.89,21.97,69531.0,20.9834,21.0025,20.8406,20.9168,69531.0
2016-04-22 15:30:00,21.98,22.08,21.93,22.08,202093.0,20.9263,21.0215,20.8787,21.0215,202093.0
2016-04-25 09:30:00,22.03,22.03,21.68,21.83,81805.0,20.9739,20.9739,20.6407,20.7835,81805.0
2016-04-25 10:00:00,21.82,21.95,21.61,21.64,46169.0,20.774,20.8978,20.5741,20.6026,46169.0
2016-04-25 10:30:00,21.63,21.76,21.42,21.55,48604.0,20.5931,20.7169,20.3932,20.5169,48604.0
2016-04-25 11:00:00,21.55,21.79,21.53,21.79,53520.0,20.5169,20.7454,20.4979,20.7454,53520.0
2016-04-25 11:30:00,21.81,21.9,21.6,21.67,113588.0,20.7645,20.8501,20.5645,20.6312,113588.0
2016-04-25 12:00:00,21.69,21.78,21.56,21.72,41224.0,20.6502,20.7359,20.5264,20.6788,41224.0
2016-04-25 12:30:00,21.72,21.86,21.67,21.82,47354.0,20.6788,20.8121,20.6312,20.774,47354.0
2016-04-25 13:00:00,21.82,21.83,21.69,21.69,73439.0,20.774,20.7835,20.6502,20.6502,73439.0
2016-04-25 13:30:00,21.71,21.76,21.52,21.53,32670.0,20.6693,20.7169,20.4884,20.4979,32670.0
2016-04-25 14:00:00,21.54,21.6,21.31,21.32,74685.0,20.5074,20.5645,20.2884,20.298,74685.0
2016-04-25 14:30:00,21.31,21.39,21.2,21.2,60953.0,20.2884,20.3646,20.1837,20.1837,60953.0
2016-04-25 15:00:00,21.19,21.26,21.07,21.25,122793.0,20.1742,20.2408,20.0599,20.2313,122793.0
2016-04-25 15:30:00,21.25,21.58,21.25,21.42,249394.0,20.2313,20.5455,20.2313,20.3932,249394.0
2016-04-26 09:30:00,21.65,21.71,21.29,21.63,48412.0,20.6121,20.6693,20.2694,20.5931,48412.0
2016-04-26 10:00:00,21.63,21.98,21.63,21.85,55409.0,20.5931,20.9263,20.5931,20.8025,55409.0
2016-04-26 10:30:00,21.86,22.16,21.79,22.06,125794.0,20.8121,21.0977,20.7454,21.0025,125794.0
2016-04-26 11:00:00,22.09,22.29,22.07,22.29,81525.0,21.031,21.2215,21.012,21.2215,81525.0
2016-04-26 11:30:00,22.27,22.44,22.25,22.41,90200.0,21.2024,21.3643,21.1834,21.3357,90200.0
2016-04-26 12:00:00,22.41,22.42,22.21,22.28,65214.0,21.3357,21.3452,21.1453,21.2119,65214.0
2016-04-26 12:30:00,22.28,22.29,22.19,22.23,45138.0,21.2119,21.2215,21.1262,21.1643,45138.0
2016-04-26 13:00:00,22.23,22.25,22.14,22.16,65574.0,21.1643,21.1834,21.0786,21.0977,65574.0
2016-04-26 13:30:00,22.18,22.19,22.09,22.18,50921.0,21.1167,21.1262,21.031,21.1167,50921.0
2016-04-26 14:00:00,22.18,22.27,22.15,22.19,61006.0,21.1167,21.2024,21.0882,21.1262,61006.0
2016-04-26 14:30:00,22.19,22.26,22.11,22.16,60411.0,21.1262,21.1929,21.0501,21.0977,60411.0
2016-04-26 15:00:00,22.17,22.18,21.97,21.99,103971.0,21.1072,21.1167,20.9168,20.9358,103971.0
2016-04-26 15:30:00,22.0,22.04,21.95,22.03,229765.0,20.9454,20.9834,20.8978,20.9739,229765.0
2016-04-27 09:30:00,22.4,22.81,22.31,22.8,176586.0,21.3262,21.7165,21.2405,21.707,176586.0
2016-04-27 10:00:00,22.77,23.04,22.61,22.62,89146.0,21.6784,21.9355,21.5261,21.5356,89146.0
2016-04-27 10:30:00,22.6,22.6,22.09,22.16,85624.0,21.5166,21.5166,21.031,21.0977,85624.0
2016-04-27 11:00:00,22.17,22.38,22.0,22.33,149203.0,21.1072,21.3071,20.9454,21.2595,149203.0
2016-04-27 11:30:00,22.33,22.38,22.12,22.26,88664.0,21.2595,21.3071,21.0596,21.1929,88664.0
2016-04-27 12:00:00,22.25,22.41,22.18,22.4,89801.0,21.1834,21.3357,21.1167,21.3262,89801.0
2016-04-27 12:30:00,22.37,22.4,22.25,22.32,40693.0,21.2976,21.3262,21.1834,21.25,40693.0
2016-04-27 13:00:00,22.32,22.42,22.27,22.28,61218.0,21.25,21.3452,21.2024,21.2119,61218.0
2016-04-27 13:30:00,22.3,22.3,22.22,22.23,45062.0,21.231,21.231,21.1548,21.1643,45062.0
2016-04-27 14:00:00,22.22,22.69,22.09,22.57,81203.0,21.1548,21.6023,21.031,21.488,81203.0
2016-04-27 14:30:00,22.57,22.58,22.35,22.47,99029.0,21.488,21.4976,21.2786,21.3928,99029.0
2016-04-27 15:00:00,22.45,22.46,22.32,22.4,101327.0,21.3738,21.3833,21.25,21.3262,101327.0
2016-04-27 15:30:00,22.4,22.43,22.34,22.37,199699.0,21.3262,21.3547,21.2691,21.2976,199699.0
2016-04-28 09:30:00,22.2,22.65,22.01,22.51,37613.0,21.1358,21.5642,20.9549,21.4309,37613.0
2016-04-28 10:00:00,22.49,22.54,22.29,22.35,40936.0,21.4119,21.4595,21.2215,21.2786,40936.0
2016-04-28 10:30:00,22.35,22.41,22.26,22.28,47183.0,21.2786,21.3357,21.1929,21.2119,47183.0
2016-04-28 11:00:00,22.3,22.4,22.25,22.31,34750.0,21.231,21.3262,21.1834,21.2405,34750.0
2016-04-28 11:30:00,22.31,22.47,22.31,22.43,76975.0,21.2405,21.3928,21.2405,21.3547,76975.0
2016-04-28 12:00:00,22.42,22.49,22.35,22.44,38824.0,21.3452,21.4119,21.2786,21.3643,38824.0
2016-04-28 12:30:00,22.43,22.57,22.35,22.54,89604.0,21.3547,21.488,21.2786,21.4595,89604.0
2016-04-28 13:00:00,22.56,22.74,22.48,22.57,151448.0,21.4785,21.6499,21.4023,21.488,151448.0
2016-04-28 13:30:00,22.56,22.62,22.49,22.57,41367.0,21.4785,21.5356,21.4119,21.488,41367.0
2016-04-28 14:00:00,22.56,22.59,22.42,22.42,27192.0,21.4785,21.5071,21.3452,21.3452,27192.0
2016-04-28 14:30:00,22.41,22.48,22.29,22.3,65881.0,21.3357,21.4023,21.2215,21.231,65881.0
2016-04-28 15:00:00,22.3,22.35,21.8,21.8,74359.0,21.231,21.2786,20.7549,20.7549,74359.0
2016-04-28 15:30:00,21.82,21.95,21.7,21.79,136982.0,20.774,20.8978,20.6597,20.7454,136982.0
2016-04-29 09:30:00,22.01,22.56,21.78,21.88,101611.0,20.9549,21.4785,20.7359,20.8311,101611.0
2016-04-29 10:00:00,21.82,22.0,21.72,21.89,194435.0,20.774,20.9454,20.6788,20.8406,194435.0
2016-04-29 10:30:00,21.92,22.08,21.74,21.74,50560.0,20.8692,21.0215,20.6978,20.6978,50560.0
2016-04-29 11:00:00,21.76,21.76,21.22,21.22,51053.0,20.7169,20.7169,20.2027,20.2027,51053.0
2016-04-29 11:30:00,21.2,21.36,20.99,21.26,86114.0,20.1837,20.336,19.9838,20.2408,86114.0
2016-04-29 12:00:00,21.28,21.46,21.2,21.41,73331.0,20.2599,20.4312,20.1837,20.3836,73331.0
2016-04-29 12:30:00,21.37,21.54,21.34,21.39,34777.0,20.3456,20.5074,20.317,20.3646,34777.0
2016-04-29 13:00:00,21.38,21.5,21.23,21.24,72129.0,20.3551,20.4693,20.2123,20.2218,72129.0
2016-04-29 13:30:00,21.23,21.28,21.09,21.17,48183.0,20.2123,20.2599,20.079,20.1551,48183.0
2016-04-29 14:00:00,21.15,21.28,20.95,21.23,87479.0,20.1361,20.2599,19.9457,20.2123,87479.0
2016-04-29 14:30:00,21.23,21.31,21.14,21.22,54818.0,20.2123,20.2884,20.1266,20.2027,54818.0
2016-04-29 15:00:00,21.21,21.53,21.21,21.34,93750.0,20.1932,20.4979,20.1932,20.317,93750.0
2016-04-29 15:30:00,21.34,21.67,21.33,21.54,378337.0,20.317,20.6312,20.3075,20.5074,378337.0
2016-05-02 09:30:00,21.56,21.56,21.01,21.21,48548.0,20.5264,20.5264,20.0028,20.1932,48548.0
2016-05-02 10:00:00,21.27,21.45,21.09,21.39,60455.0,20.2504,20.4217,20.079,20.3646,60455.0
2016-05-02 10:30:00,21.38,21.63,21.34,21.55,80733.0,20.3551,20.5931,20.317,20.5169,80733.0
2016-05-02 11:00:00,21.56,21.85,21.48,21.58,81768.0,20.5264,20.8025,20.4503,20.5455,81768.0
2016-05-02 11:30:00,21.55,21.66,21.18,21.2,72524.0,20.5169,20.6217,20.1647,20.1837,72524.0
2016-05-02 12:00:00,21.2,21.27,21.07,21.07,88326.0,20.1837,20.2504,20.0599,20.0599,88326.0
2016-05-02 12:30:00,21.07,21.33,21.07,21.27,75344.0,20.0599,20.3075,20.0599,20.2504,75344.0
2016-05-02 13:00:00,21.28,21.6,21.19,21.6,113340.0,20.2599,20.5645,20.1742,20.5645,113340.0
2016-05-02 13:30:00,21.58,21.86,21.51,21.67,70173.0,20.5455,20.8121,20.4788,20.6312,70173.0
2016-05-02 14:00:00,21.66,22.04,21.65,21.83,101273.0,20.6217,20.9834,20.6121,20.7835,101273.0
2016-05-02 14:30:00,21.83,21.91,21.65,21.73,131319.0,20.7835,20.8597,20.6121,20.6883,131319.0
2016-05-02 15:00:00,21.73,21.88,21.66,21.77,108524.0,20.6883,20.8311,20.6217,20.7264,108524.0
2016-05-02 15:30:00,21.77,21.9,21.71,21.84,250403.0,20.7264,20.8501,20.6693,20.793,250403.0
2016-05-03 09:30:00,21.15,21.45,20.66,20.68,97152.0,20.1361,20.4217,19.6696,19.6886,97152.0
2016-05-03 10:00:00,20.68,20.94,20.62,20.74,106701.0,19.6886,19.9362,19.6315,19.7458,106701.0
2016-05-03 10:30:00,20.73,20.92,20.66,20.71,58169.0,19.7362,19.9171,19.6696,19.7172,58169.0
2016-05-03 11:00:00,20.72,20.79,20.58,20.72,69276.0,19.7267,19.7934,19.5934,19.7267,69276.0
2016-05-03 11:30:00,20.73,21.07,20.72,20.99,107075.0,19.7362,20.0599,19.7267,19.9838,107075.0
2016-05-03 12:00:00,20.99,20.99,20.54,20.55,52209.0,19.9838,19.9838,19.5553,19.5649,52209.0
2016-05-03 12:30:00,20.56,20.77,20.56,20.77,55990.0,19.5744,19.7743,19.5744,19.7743,55990.0
2016-05-03 13:00:00,20.77,20.94,20.69,20.94,82840.0,19.7743,19.9362,19.6982,19.9362,82840.0
2016-05-03 13:30:00,20.95,21.0,20.72,20.72,79500.0,19.9457,19.9933,19.7267,19.7267,79500.0
2016-05-03 14:00:00,20.7,20.76,20.64,20.74,104252.0,19.7077,19.7648,19.6506,19.7458,104252.0
2016-05-03 14:30:00,20.73,20.84,20.68,20.83,101054.0,19.7362,19.841,19.6886,19.8314,101054.0
2016-05-03 15:00:00,20.82,21.0,20.76,20.92,138422.0,19.8219,19.9933,19.7648,19.9171,138422.0
2016-05-03 15:30:00,20.91,20.93,20.81,20.83,485522.0,19.9076,19.9266,19.8124,19.8314,485522.0
2016-05-04 09:30:00,20.31,21.63,19.84,20.39,250295.0,19.3364,20.5931,18.8889,19.4125,250295.0
2016-05-04 10:00:00,20.39,20.68,19.8,20.11,198230.0,19.4125,19.6886,18.8508,19.146,198230.0
2016-05-04 10:30:00,20.18,20.18,19.51,19.69,188831.0,19.2126,19.2126,18.5747,18.7461,188831.0
2016-05-04 11:00:00,19.69,19.95,19.44,19.88,198578.0,18.7461,18.9936,18.5081,18.927,198578.0
2016-05-04 11:30:00,19.87,20.2,19.85,19.89,124604.0,18.9175,19.2316,18.8984,18.9365,124604.0
2016-05-04 12:00:00,19.91,20.16,19.89,20.11,148404.0,18.9555,19.1936,18.9365,19.146,148404.0
2016-05-04 12:30:00,20.1,20.15,19.66,19.67,90875.0,19.1364,19.184,18.7175,18.7271,90875.0
2016-05-04 13:00:00,19.67,19.85,19.62,19.8,124390.0,18.7271,18.8984,18.6794,18.8508,124390.0
2016-05-04 13:30:00,19.8,19.91,19.75,19.78,116748.0,18.8508,18.9555,18.8032,18.8318,116748.0
2016-05-04 14:00:00,19.78,19.81,19.52,19.64,193104.0,18.8318,18.8603,18.5842,18.6985,193104.0
2016-05-04 14:30:00,19.64,19.7,19.46,19.51,118802.0,18.6985,18.7556,18.5271,18.5747,118802.0
2016-05-04 15:00:00,19.52,19.56,19.4,19.43,150974.0,18.5842,18.6223,18.47,18.4986,150974.0
2016-05-04 15:30:00,19.44,19.71,19.43,19.63,395935.0,18.5081,18.7651,18.4986,18.689,395935.0
2016-05-05 09:30:00,20.59,20.72,20.16,20.63,77117.0,19.6029,19.7267,19.1936,19.641,77117.0
2016-05-05 10:00:00,20.6,20.96,20.47,20.66,116299.0,19.6125,19.9552,19.4887,19.6696,116299.0
2016-05-05 10:30:00,20.66,20.96,20.48,20.49,130625.0,19.6696,19.9552,19.4982,19.5077,130625.0
2016-05-05 11:00:00,20.5,20.58,20.35,20.46,99670.0,19.5173,19.5934,19.3745,19.4792,99670.0
2016-05-05 11:30:00,20.49,20.61,20.25,20.26,90285.0,19.5077,19.622,19.2792,19.2888,90285.0
2016-05-05 12:00:00,20.27,20.3,20.05,20.06,94796.0,19.2983,19.3269,19.0888,19.0984,94796.0
2016-05-05 12:30:00,20.06,20.18,19.89,20.07,89337.0,19.0984,19.2126,18.9365,19.1079,89337.0
2016-05-05 13:00:00,20.07,20.07,19.67,19.68,78745.0,19.1079,19.1079,18.7271,18.7366,78745.0
2016-05-05 13:30:00,19.68,19.94,19.68,19.82,101601.0,18.7366,18.9841,18.7366,18.8699,101601.0
2016-05-05 14:00:00,19.82,19.87,19.62,19.85,142525.0,18.8699,18.9175,18.6794,18.8984,142525.0
2016-05-05 14:30:00,19.85,19.99,19.82,19.87,81955.0,18.8984,19.0317,18.8699,18.9175,81955.0
2016-05-05 15:00:00,19.86,20.0,19.85,20.0,102390.0,18.9079,19.0412,18.8984,19.0412,102390.0
2016-05-05 15:30:00,20.0,20.09,19.98,20.06,282988.0,19.0412,19.1269,19.0222,19.0984,282988.0
2016-05-06 09:30:00,19.72,20.61,19.71,20.38,74978.0,18.7747,19.622,18.7651,19.403,74978.0
2016-05-06 10:00:00,20.39,20.64,20.35,20.44,48176.0,19.4125,19.6506,19.3745,19.4601,48176.0
2016-05-06 10:30:00,20.41,20.54,20.16,20.17,81078.0,19.4316,19.5553,19.1936,19.2031,81078.0
2016-05-06 11:00:00,20.16,20.54,20.14,20.52,79858.0,19.1936,19.5553,19.1745,19.5363,79858.0
2016-05-06 11:30:00,20.52,20.54,20.3,20.32,38089.0,19.5363,19.5553,19.3269,19.3459,38089.0
2016-05-06 12:00:00,20.31,20.35,20.07,20.11,31044.0,19.3364,19.3745,19.1079,19.146,31044.0
2016-05-06 12:30:00,20.1,20.17,20.01,20.13,40653.0,19.1364,19.2031,19.0508,19.165,40653.0
2016-05-06 13:00:00,20.14,20.28,20.1,20.18,46356.0,19.1745,19.3078,19.1364,19.2126,46356.0
2016-05-06 13:30:00,20.18,20.23,20.04,20.13,35187.0,19.2126,19.2602,19.0793,19.165,35187.0
2016-05-06 14:00:00,20.13,20.15,20.01,20.05,42818.0,19.165,19.184,19.0508,19.0888,42818.0
2016-05-06 14:30:00,20.04,20.05,19.91,20.01,49241.0,19.0793,19.0888,18.9555,19.0508,49241.0
2016-05-06 15:00:00,20.0,20.11,19.9,20.09,76871.0,19.0412,19.146,18.946,19.1269,76871.0
2016-05-06 15:30:00,20.08,20.09,19.94,20.09,241071.0,19.1174,19.1269,18.9841,19.1269,241071.0
2016-05-09 09:30:00,19.83,19.99,19.5,19.62,114627.0,18.8794,19.0317,18.5652,18.6794,114627.0
2016-05-09 10:00:00,19.65,19.81,19.4,19.53,139603.0,18.708,18.8603,18.47,18.5938,139603.0
2016-05-09 10:30:00,19.53,19.67,19.37,19.41,98103.0,18.5938,18.7271,18.4414,18.4795,98103.0
2016-05-09 11:00:00,19.43,19.59,19.23,19.39,91741.0,18.4986,18.6509,18.3081,18.4605,91741.0
2016-05-09 11:30:00,19.39,19.54,19.38,19.46,85510.0,18.4605,18.6033,18.451,18.5271,85510.0
2016-05-09 12:00:00,19.46,19.57,19.35,19.57,72478.0,18.5271,18.6318,18.4224,18.6318,72478.0
2016-05-09 12:30:00,19.55,19.66,19.48,19.66,59532.0,18.6128,18.7175,18.5462,18.7175,59532.0
2016-05-09 13:00:00,19.67,19.81,19.63,19.74,74858.0,18.7271,18.8603,18.689,18.7937,74858.0
2016-05-09 13:30:00,19.75,19.8,19.67,19.74,73521.0,18.8032,18.8508,18.7271,18.7937,73521.0
2016-05-09 14:00:00,19.74,19.85,19.68,19.79,98527.0,18.7937,18.8984,18.7366,18.8413,98527.0
2016-05-09 14:30:00,19.78,19.96,19.77,19.87,94002.0,18.8318,19.0031,18.8223,18.9175,94002.0
2016-05-09 15:00:00,19.87,19.9,19.71,19.73,93669.0,18.9175,18.946,18.7651,18.7842,93669.0
2016-05-09 15:30:00,19.73,19.74,19.57,19.61,284451.0,18.7842,18.7937,18.6318,18.6699,284451.0
2016-05-10 09:30:00,19.73,20.27,19.67,20.06,29387.0,18.7842,19.2983,18.7271,19.0984,29387.0
2016-05-10 10:00:00,20.06,20.23,19.91,19.99,63751.0,19.0984,19.2602,18.9555,19.0317,63751.0
2016-05-10 10:30:00,20.0,20.25,19.93,20.09,42447.0,19.0412,19.2792,18.9746,19.1269,42447.0
2016-05-10 11:00:00,20.07,20.15,19.99,20.14,51809.0,19.1079,19.184,19.0317,19.1745,51809.0
2016-05-10 11:30:00,20.13,20.28,20.13,20.22,53906.0,19.165,19.3078,19.165,19.2507,53906.0
2016-05-10 12:00:00,20.23,20.27,20.18,20.27,84034.0,19.2602,19.2983,19.2126,19.2983,84034.0
2016-05-10 12:30:00,20.27,20.32,20.22,20.3,49355.0,19.2983,19.3459,19.2507,19.3269,49355.0
2016-05-10 13:00:00,20.3,20.46,20.26,20.46,53518.0,19.3269,19.4792,19.2888,19.4792,53518.0
2016-05-10 13:30:00,20.45,20.65,20.4,20.63,46718.0,19.4697,19.6601,19.4221,19.641,46718.0
2016-05-10 14:00:00,20.63,20.88,20.61,20.88,128634.0,19.641,19.879,19.622,19.879,128634.0
2016-05-10 14:30:00,20.87,20.88,20.73,20.76,103304.0,19.8695,19.879,19.7362,19.7648,103304.0
2016-05-10 15:00:00,20.76,20.77,20.57,20.61,114872.0,19.7648,19.7743,19.5839,19.622,114872.0
2016-05-10 15:30:00,20.62,20.96,20.61,20.88,240041.0,19.6315,19.9552,19.622,19.879,240041.0
2016-05-11 09:30:00,20.77,20.77,20.53,20.56,16368.0,19.7743,19.7743,19.5458,19.5744,16368.0
2016-05-11 10:00:00,20.53,20.69,20.44,20.69,31524.0,19.5458,19.6982,19.4601,19.6982,31524.0
2016-05-11 10:30:00,20.69,21.39,20.68,21.32,105659.0,19.6982,20.3646,19.6886,20.298,105659.0
2016-05-11 11:00:00,21.29,21.5,21.16,21.47,76827.0,20.2694,20.4693,20.1456,20.4408,76827.0
2016-05-11 11:30:00,21.48,21.63,21.44,21.52,70496.0,20.4503,20.5931,20.4122,20.4884,70496.0
2016-05-11 12:00:00,21.53,21.62,21.45,21.6,57766.0,20.4979,20.5836,20.4217,20.5645,57766.0
2016-05-11 12:30:00,21.6,21.64,21.5,21.63,51861.0,20.5645,20.6026,20.4693,20.5931,51861.0
2016-05-11 13:00:00,21.62,21.79,21.62,21.7,67372.0,20.5836,20.7454,20.5836,20.6597,67372.0
2016-05-11 13:30:00,21.71,21.81,21.62,21.71,51877.0,20.6693,20.7645,20.5836,20.6693,51877.0
2016-05-11 14:00:00,21.71,21.72,21.5,21.57,161758.0,20.6693,20.6788,20.4693,20.536,161758.0
2016-05-11 14:30:00,21.55,21.59,21.48,21.58,103770.0,20.5169,20.555,20.4503,20.5455,103770.0
2016-05-11 15:00:00,21.58,21.58,21.44,21.44,106026.0,20.5455,20.5455,20.4122,20.4122,106026.0
2016-05-11 15:30:00,21.45,21.49,21.22,21.25,222823.0,20.4217,20.4598,20.2027,20.2313,222823.0
2016-05-12 09:30:00,21.74,22.28,21.52,21.57,48884.0,20.6978,21.2119,20.4884,20.536,48884.0
2016-05-12 10:00:00,21.65,21.72,21.26,21.42,77977.0,20.6121,20.6788,20.2408,20.3932,77977.0
2016-05-12 10:30:00,21.44,21.53,21.27,21.39,50879.0,20.4122,20.4979,20.2504,20.3646,50879.0
2016-05-12 11:00:00,21.38,21.38,21.04,21.2,52621.0,20.3551,20.3551,20.0314,20.1837,52621.0
2016-05-12 11:30:00,21.2,21.33,21.18,21.28,75107.0,20.1837,20.3075,20.1647,20.2599,75107.0
2016-05-12 12:00:00,21.28,21.45,21.24,21.26,41194.0,20.2599,20.4217,20.2218,20.2408,41194.0
2016-05-12 12:30:00,21.26,21.4,21.25,21.4,64128.0,20.2408,20.3741,20.2313,20.3741,64128.0
2016-05-12 13:00:00,21.41,21.42,21.26,21.4,45943.0,20.3836,20.3932,20.2408,20.3741,45943.0
2016-05-12 13:30:00,21.4,21.42,21.27,21.38,48587.0,20.3741,20.3932,20.2504,20.3551,48587.0
2016-05-12 14:00:00,21.39,21.54,21.36,21.38,50025.0,20.3646,20.5074,20.336,20.3551,50025.0
2016-05-12 14:30:00,21.37,21.57,21.34,21.5,72803.0,20.3456,20.536,20.317,20.4693,72803.0
2016-05-12 15:00:00,21.51,21.59,21.48,21.59,72545.0,20.4788,20.555,20.4503,20.555,72545.0
2016-05-12 15:30:00,21.58,21.6,21.53,21.59,165919.0,20.5455,20.5645,20.4979,20.555,165919.0
2016-05-13 09:30:00,21.35,21.72,21.3,21.55,30743.0,20.3265,20.6788,20.2789,20.5169,30743.0
2016-05-13 10:00:00,21.61,21.69,21.24,21.28,50212.0,20.5741,20.6502,20.2218,20.2599,50212.0
2016-05-13 10:30:00,21.28,21.49,21.19,21.46,24978.0,20.2599,20.4598,20.1742,20.4312,24978.0
2016-05-13 11:00:00,21.48,21.63,21.43,21.51,24263.0,20.4503,20.5931,20.4027,20.4788,24263.0
2016-05-13 11:30:00,21.55,21.55,21.25,21.29,28281.0,20.5169,20.5169,20.2313,20.2694,28281.0
2016-05-13 12:00:00,21.29,21.31,21.07,21.13,29955.0,20.2694,20.2884,20.0599,20.1171,29955.0
2016-05-13 12:30:00,21.13,21.13,20.82,20.85,54119.0,20.1171,20.1171,19.8219,19.8505,54119.0
2016-05-13 13:00:00,20.85,20.97,20.77,20.78,48483.0,19.8505,19.9647,19.7743,19.7838,48483.0
2016-05-13 13:30:00,20.77,20.8,20.68,20.7,50783.0,19.7743,19.8029,19.6886,19.7077,50783.0
2016-05-13 14:00:00,20.71,20.93,20.7,20.75,58268.0,19.7172,19.9266,19.7077,19.7553,58268.0
2016-05-13 14:30:00,20.74,20.86,20.68,20.81,51652.0,19.7458,19.86,19.6886,19.8124,51652.0
2016-05-13 15:00:00,20.8,20.83,20.66,20.66,66471.0,19.8029,19.8314,19.6696,19.6696,66471.0
2016-05-13 15:30:00,20.67,20.78,20.66,20.69,151178.0,19.6791,19.7838,19.6696,19.6982,151178.0
2016-05-16 09:30:00,21.45,22.1,21.42,21.77,140844.0,20.4217,21.0406,20.3932,20.7264,140844.0
2016-05-16 10:00:00,21.78,22.0,21.76,21.8,101222.0,20.7359,20.9454,20.7169,20.7549,101222.0
2016-05-16 10:30:00,21.81,21.81,21.54,21.7,78104.0,20.7645,20.7645,20.5074,20.6597,78104.0
2016-05-16 11:00:00,21.69,21.79,21.59,21.68,85100.0,20.6502,20.7454,20.555,20.6407,85100.0
2016-05-16 11:30:00,21.68,21.87,21.59,21.83,80276.0,20.6407,20.8216,20.555,20.7835,80276.0
2016-05-16 12:00:00,21.84,21.84,21.69,21.71,47615.0,20.793,20.793,20.6502,20.6693,47615.0
2016-05-16 12:30:00,21.71,21.75,21.57,21.64,53261.0,20.6693,20.7073,20.536,20.6026,53261.0
2016-05-16 13:00:00,21.65,21.69,21.56,21.61,29305.0,20.6121,20.6502,20.5264,20.5741,29305.0
2016-05-16 13:30:00,21.63,21.7,21.51,21.56,38038.0,20.5931,20.6597,20.4788,20.5264,38038.0
2016-05-16 14:00:00,21.58,21.8,21.58,21.78,43633.0,20.5455,20.7549,20.5455,20.7359,43633.0
2016-05-16 14:30:00,21.78,21.78,21.61,21.69,41420.0,20.7359,20.7359,20.5741,20.6502,41420.0
2016-05-16 15:00:00,21.69,21.79,21.69,21.75,73430.0,20.6502,20.7454,20.6502,20.7073,73430.0
2016-05-16 15:30:00,21.75,21.87,21.68,21.83,230480.0,20.7073,20.8216,20.6407,20.7835,230480.0
2016-05-17 09:30:00,22.03,22.71,21.93,22.7,101819.0,20.9739,21.6213,20.8787,21.6118,101819.0
2016-05-17 10:00:00,22.67,22.67,22.32,22.52,77638.0,21.5832,21.5832,21.25,21.4404,77638.0
2016-05-17 10:30:00,22.54,22.73,22.23,22.72,91049.0,21.4595,21.6404,21.1643,21.6308,91049.0
2016-05-17 11:00:00,22.73,22.78,22.54,22.56,46020.0,21.6404,21.688,21.4595,21.4785,46020.0
2016-05-17 11:30:00,22.56,22.74,22.56,22.67,48170.0,21.4785,21.6499,21.4785,21.5832,48170.0
2016-05-17 12:00:00,22.66,22.77,22.61,22.67,50561.0,21.5737,21.6784,21.5261,21.5832,50561.0
2016-05-17 12:30:00,22.68,22.68,22.43,22.43,46197.0,21.5928,21.5928,21.3547,21.3547,46197.0
2016-05-17 13:00:00,22.43,22.59,22.43,22.56,41018.0,21.3547,21.5071,21.3547,21.4785,41018.0
2016-05-17 13:30:00,22.56,22.61,22.41,22.41,47768.0,21.4785,21.5261,21.3357,21.3357,47768.0
2016-05-17 14:00:00,22.41,22.49,22.27,22.3,108955.0,21.3357,21.4119,21.2024,21.231,108955.0
2016-05-17 14:30:00,22.28,22.51,22.28,22.46,78962.0,21.2119,21.4309,21.2119,21.3833,78962.0
2016-05-17 15:00:00,22.46,22.57,22.36,22.39,74420.0,21.3833,21.488,21.2881,21.3167,74420.0
2016-05-17 15:30:00,22.4,22.51,22.39,22.5,188364.0,21.3262,21.4309,21.3167,21.4214,188364.0
2016-05-18 09:30:00,22.49,22.89,22.31,22.39,56860.0,21.4119,21.7927,21.2405,21.3167,56860.0
2016-05-18 10:00:00,22.39,22.42,22.2,22.31,76122.0,21.3167,21.3452,21.1358,21.2405,76122.0
2016-05-18 10:30:00,22.29,22.37,22.12,22.17,111085.0,21.2215,21.2976,21.0596,21.1072,111085.0
2016-05-18 11:00:00,22.18,22.27,22.01,22.2,38786.0,21.1167,21.2024,20.9549,21.1358,38786.0
2016-05-18 11:30:00,22.2,22.4,22.18,22.37,53196.0,21.1358,21.3262,21.1167,21.2976,53196.0
2016-05-18 12:00:00,22.36,22.39,22.27,22.27,39414.0,21.2881,21.3167,21.2024,21.2024,39414.0
2016-05-18 12:30:00,22.3,22.33,22.23,22.31,44104.0,21.231,21.2595,21.1643,21.2405,44104.0
2016-05-18 13:00:00,22.32,22.41,22.29,22.38,47551.0,21.25,21.3357,21.2215,21.3071,47551.0
2016-05-18 13:30:00,22.38,22.56,22.38,22.54,59465.0,21.3071,21.4785,21.3071,21.4595,59465.0
2016-05-18 14:00:00,22.52,22.52,22.09,22.12,99476.0,21.4404,21.4404,21.031,21.0596,99476.0
2016-05-18 14:30:00,22.1,22.29,22.02,22.16,74610.0,21.0406,21.2215,20.9644,21.0977,74610.0
2016-05-18 15:00:00,22.17,22.23,21.97,22.04,113096.0,21.1072,21.1643,20.9168,20.9834,113096.0
2016-05-18 15:30:00,22.04,22.24,22.04,22.24,221624.0,20.9834,21.1739,20.9834,21.1739,221624.0
2016-05-19 09:30:00,21.79,22.02,21.34,21.36,59655.0,20.7454,20.9644,20.317,20.336,59655.0
2016-05-19 10:00:00,21.35,21.48,21.05,21.18,51398.0,20.3265,20.4503,20.0409,20.1647,51398.0
2016-05-19 10:30:00,21.17,21.43,21.16,21.19,49473.0,20.1551,20.4027,20.1456,20.1742,49473.0
2016-05-19 11:00:00,21.18,21.51,21.18,21.45,56547.0,20.1647,20.4788,20.1647,20.4217,56547.0
2016-05-19 11:30:00,21.44,21.65,21.4,21.62,55517.0,20.4122,20.6121,20.3741,20.5836,55517.0
2016-05-19 12:00:00,21.62,21.87,21.6,21.83,29015.0,20.5836,20.8216,20.5645,20.7835,29015.0
2016-05-19 12:30:00,21.82,21.92,21.73,21.75,33508.0,20.774,20.8692,20.6883,20.7073,33508.0
2016-05-19 13:00:00,21.76,21.94,21.71,21.83,34261.0,20.7169,20.8882,20.6693,20.7835,34261.0
2016-05-19 13:30:00,21.85,21.95,21.85,21.87,33619.0,20.8025,20.8978,20.8025,20.8216,33619.0
2016-05-19 14:00:00,21.88,21.99,21.84,21.91,37929.0,20.8311,20.9358,20.793,20.8597,37929.0
2016-05-19 14:30:00,21.91,21.92,21.73,21.73,42476.0,20.8597,20.8692,20.6883,20.6883,42476.0
2016-05-19 15:00:00,21.73,21.8,21.71,21.75,51855.0,20.6883,20.7549,20.6693,20.7073,51855.0
2016-05-19 15:30:00,21.74,21.77,21.65,21.74,177690.0,20.6978,20.7264,20.6121,20.6978,177690.0
2016-05-20 09:30:00,21.85,22.01,21.06,21.13,74148.0,20.8025,20.9549,20.0504,20.1171,74148.0
2016-05-20 10:00:00,21.13,21.45,21.13,21.25,69900.0,20.1171,20.4217,20.1171,20.2313,69900.0
2016-05-20 10:30:00,21.24,21.39,21.13,21.38,53801.0,20.2218,20.3646,20.1171,20.3551,53801.0
2016-05-20 11:00:00,21.37,21.6,21.37,21.5,42365.0,20.3456,20.5645,20.3456,20.4693,42365.0
2016-05-20 11:30:00,21.51,21.72,21.44,21.72,67001.0,20.4788,20.6788,20.4122,20.6788,67001.0
2016-05-20 12:00:00,21.71,21.81,21.66,21.71,49799.0,20.6693,20.7645,20.6217,20.6693,49799.0
2016-05-20 12:30:00,21.69,21.81,21.67,21.81,27690.0,20.6502,20.7645,20.6312,20.7645,27690.0
2016-05-20 13:00:00,21.81,21.93,21.79,21.9,30148.0,20.7645,20.8787,20.7454,20.8501,30148.0
2016-05-20 13:30:00,21.89,21.94,21.84,21.86,31133.0,20.8406,20.8882,20.793,20.8121,31133.0
2016-05-20 14:00:00,21.86,22.01,21.86,22.0,35685.0,20.8121,20.9549,20.8121,20.9454,35685.0
2016-05-20 14:30:00,22.01,22.08,21.86,21.88,46131.0,20.9549,21.0215,20.8121,20.8311,46131.0
2016-05-20 15:00:00,21.88,21.97,21.77,21.93,61981.0,20.8311,20.9168,20.7264,20.8787,61981.0
2016-05-20 15:30:00,21.94,22.03,21.88,22.03,133053.0,20.8882,20.9739,20.8311,20.9739,133053.0
2016-05-23 09:30:00,21.74,21.93,21.58,21.71,54598.0,20.6978,20.8787,20.5455,20.6693,54598.0
2016-05-23 10:00:00,21.7,21.74,21.51,21.59,68899.0,20.6597,20.6978,20.4788,20.555,68899.0
2016-05-23 10:30:00,21.6,21.77,21.56,21.69,104870.0,20.5645,20.7264,20.5264,20.6502,104870.0
2016-05-23 11:00:00,21.7,21.8,21.64,21.8,65115.0,20.6597,20.7549,20.6026,20.7549,65115.0
2016-05-23 11:30:00,21.81,21.83,21.56,21.63,42977.0,20.7645,20.7835,20.5264,20.5931,42977.0
2016-05-23 12:00:00,21.63,21.68,21.57,21.66,66714.0,20.5931,20.6407,20.536,20.6217,66714.0
2016-05-23 12:30:00,21.66,21.82,21.61,21.82,36042.0,20.6217,20.774,20.5741,20.774,36042.0
2016-05-23 13:00:00,21.84,22.03,21.83,22.03,46512.0,20.793,20.9739,20.7835,20.9739,46512.0
2016-05-23 13:30:00,22.02,22.09,21.9,22.08,97352.0,20.9644,21.031,20.8501,21.0215,97352.0
2016-05-23 14:00:00,22.08,22.22,22.03,22.08,132750.0,21.0215,21.1548,20.9739,21.0215,132750.0
2016-05-23 14:30:00,22.08,22.14,21.99,22.02,78131.0,21.0215,21.0786,20.9358,20.9644,78131.0
2016-05-23 15:00:00,22.03,22.03,21.96,21.99,36719.0,20.9739,20.9739,20.9073,20.9358,36719.0
2016-05-23 15:30:00,21.99,21.99,21.86,21.9,203433.0,20.9358,20.9358,20.8121,20.8501,203433.0
2016-05-24 09:30:00,22.17,22.35,21.56,21.7,46247.0,21.1072,21.2786,20.5264,20.6597,46247.0
2016-05-24 10:00:00,21.71,21.88,21.58,21.85,41663.0,20.6693,20.8311,20.5455,20.8025,41663.0
2016-05-24 10:30:00,21.85,21.95,21.76,21.95,37407.0,20.8025,20.8978,20.7169,20.8978,37407.0
2016-05-24 11:00:00,21.94,22.3,21.93,22.15,122148.0,20.8882,21.231,20.8787,21.0882,122148.0
2016-05-24 11:30:00,22.16,22.16,21.96,21.97,98634.0,21.0977,21.0977,20.9073,20.9168,98634.0
2016-05-24 12:00:00,21.96,22.06,21.85,21.87,29814.0,20.9073,21.0025,20.8025,20.8216,29814.0
2016-05-24 12:30:00,21.88,22.02,21.88,22.02,44228.0,20.8311,20.9644,20.8311,20.9644,44228.0
2016-05-24 13:00:00,22.03,22.15,22.0,22.0,34153.0,20.9739,21.0882,20.9454,20.9454,34153.0
2016-05-24 13:30:00,22.01,22.02,21.92,21.93,37179.0,20.9549,20.9644,20.8692,20.8787,37179.0
2016-05-24 14:00:00,21.92,22.0,21.91,21.96,52950.0,20.8692,20.9454,20.8597,20.9073,52950.0
2016-05-24 14:30:00,21.96,22.0,21.88,21.95,55868.0,20.9073,20.9454,20.8311,20.8978,55868.0
2016-05-24 15:00:00,21.95,22.09,21.93,22.02,55466.0,20.8978,21.031,20.8787,20.9644,55466.0
2016-05-24 15:30:00,22.02,22.05,22.01,22.01,121922.0,20.9644,20.993,20.9549,20.9549,121922.0
2016-05-25 09:30:00,22.37,22.8,22.18,22.67,65883.0,21.2976,21.707,21.1167,21.5832,65883.0
2016-05-25 10:00:00,22.65,22.82,22.57,22.63,36921.0,21.5642,21.726,21.488,21.5452,36921.0
2016-05-25 10:30:00,22.55,22.68,22.37,22.53,31046.0,21.469,21.5928,21.2976,21.4499,31046.0
2016-05-25 11:00:00,22.52,22.72,22.48,22.5,36582.0,21.4404,21.6308,21.4023,21.4214,36582.0
2016-05-25 11:30:00,22.5,22.53,22.33,22.41,92570.0,21.4214,21.4499,21.2595,21.3357,92570.0
2016-05-25 12:00:00,22.41,22.54,22.36,22.48,28493.0,21.3357,21.4595,21.2881,21.4023,28493.0
2016-05-25 12:30:00,22.48,22.49,22.42,22.48,17908.0,21.4023,21.4119,21.3452,21.4023,17908.0
2016-05-25 13:00:00,22.49,22.59,22.49,22.55,45075.0,21.4119,21.5071,21.4119,21.469,45075.0
2016-05-25 13:30:00,22.55,22.55,22.4,22.44,41196.0,21.469,21.469,21.3262,21.3643,41196.0
2016-05-25 14:00:00,22.45,22.5,22.37,22.5,39191.0,21.3738,21.4214,21.2976,21.4214,39191.0
2016-05-25 14:30:00,22.5,22.59,22.46,22.47,40856.0,21.4214,21.5071,21.3833,21.3928,40856.0
2016-05-25 15:00:00,22.47,22.53,22.36,22.53,50973.0,21.3928,21.4499,21.2881,21.4499,50973.0
2016-05-25 15:30:00,22.54,22.59,22.49,22.54,154068.0,21.4595,21.5071,21.4119,21.4595,154068.0
2016-05-26 09:30:00,22.88,23.16,22.7,22.7,53144.0,21.7832,22.0497,21.6118,21.6118,53144.0
2016-05-26 10:00:00,22.73,22.98,22.69,22.96,58733.0,21.6404,21.8784,21.6023,21.8593,58733.0
2016-05-26 10:30:00,22.97,23.01,22.54,22.58,53847.0,21.8689,21.9069,21.4595,21.4976,53847.0
2016-05-26 11:00:00,22.58,22.86,22.49,22.86,65334.0,21.4976,21.7641,21.4119,21.7641,65334.0
2016-05-26 11:30:00,22.87,23.06,22.74,23.06,60190.0,21.7736,21.9545,21.6499,21.9545,60190.0
2016-05-26 12:00:00,23.06,23.12,22.99,23.01,33367.0,21.9545,22.0117,21.8879,21.9069,33367.0
2016-05-26 12:30:00,23.02,23.05,22.95,22.98,56000.0,21.9165,21.945,21.8498,21.8784,56000.0
2016-05-26 13:00:00,22.99,23.08,22.95,23.02,56072.0,21.8879,21.9736,21.8498,21.9165,56072.0
2016-05-26 13:30:00,23.02,23.08,22.94,23.01,77013.0,21.9165,21.9736,21.8403,21.9069,77013.0
2016-05-26 14:00:00,23.01,23.23,22.98,23.15,129672.0,21.9069,22.1164,21.8784,22.0402,129672.0
2016-05-26 14:30:00,23.16,23.17,23.01,23.01,98349.0,22.0497,22.0593,21.9069,21.9069,98349.0
2016-05-26 15:00:00,23.01,23.12,23.0,23.06,57937.0,21.9069,22.0117,21.8974,21.9545,57937.0
2016-05-26 15:30:00,23.07,23.09,22.94,23.01,192413.0,21.9641,21.9831,21.8403,21.9069,192413.0
2016-05-27 09:30:00,22.94,22.94,22.39,22.68,61455.0,21.8403,21.8403,21.3167,21.5928,61455.0
2016-05-27 10:00:00,22.69,22.78,22.57,22.61,41389.0,21.6023,21.688,21.488,21.5261,41389.0
2016-05-27 10:30:00,22.62,22.63,22.37,22.54,40950.0,21.5356,21.5452,21.2976,21.4595,40950.0
2016-05-27 11:00:00,22.51,22.59,22.38,22.51,33562.0,21.4309,21.5071,21.3071,21.4309,33562.0
2016-05-27 11:30:00,22.51,22.56,22.41,22.48,40567.0,21.4309,21.4785,21.3357,21.4023,40567.0
2016-05-27 12:00:00,22.49,22.49,22.39,22.43,33143.0,21.4119,21.4119,21.3167,21.3547,33143.0
2016-05-27 12:30:00,22.45,22.45,22.33,22.34,32538.0,21.3738,21.3738,21.2595,21.2691,32538.0
2016-05-27 13:00:00,22.35,22.39,22.24,22.35,40161.0,21.2786,21.3167,21.1739,21.2786,40161.0
2016-05-27 13:30:00,22.36,22.39,22.23,22.26,35806.0,21.2881,21.3167,21.1643,21.1929,35806.0
2016-05-27 14:00:00,22.26,22.37,22.25,22.32,47004.0,21.1929,21.2976,21.1834,21.25,47004.0
2016-05-27 14:30:00,22.32,22.37,22.27,22.37,35929.0,21.25,21.2976,21.2024,21.2976,35929.0
2016-05-27 15:00:00,22.37,22.38,22.26,22.32,53033.0,21.2976,21.3071,21.1929,21.25,53033.0
2016-05-27 15:30:00,22.31,22.48,22.31,22.46,235991.0,21.2405,21.4023,21.2405,21.3833,235991.0
2016-05-31 09:30:00,22.6,23.17,22.52,22.89,35849.0,21.5166,22.0593,21.4404,21.7927,35849.0
2016-05-31 10:00:00,22.9,23.12,22.88,23.05,59424.0,21.8022,22.0117,21.7832,21.945,59424.0
2016-05-31 10:30:00,23.05,23.08,22.97,23.03,92445.0,21.945,21.9736,21.8689,21.926,92445.0
2016-05-31 11:00:00,23.02,23.16,22.96,23.08,62857.0,21.9165,22.0497,21.8593,21.9736,62857.0
2016-05-31 11:30:00,23.08,23.17,22.99,23.16,35066.0,21.9736,22.0593,21.8879,22.0497,35066.0
2016-05-31 12:00:00,23.17,23.18,22.99,23.01,28305.0,22.0593,22.0688,21.8879,21.9069,28305.0
2016-05-31 12:30:00,23.03,23.18,23.01,23.07,40628.0,21.926,22.0688,21.9069,21.9641,40628.0
2016-05-31 13:00:00,23.05,23.1,22.99,23.08,61088.0,21.945,21.9926,21.8879,21.9736,61088.0
2016-05-31 13:30:00,23.07,23.08,22.81,22.82,82212.0,21.9641,21.9736,21.7165,21.726,82212.0
2016-05-31 14:00:00,22.82,22.9,22.74,22.82,80097.0,21.726,21.8022,21.6499,21.726,80097.0
2016-05-31 14:30:00,22.82,22.88,22.73,22.81,53675.0,21.726,21.7832,21.6404,21.7165,53675.0
2016-05-31 15:00:00,22.81,22.91,22.77,22.78,117187.0,21.7165,21.8117,21.6784,21.688,117187.0
2016-05-31 15:30:00,22.78,22.83,22.73,22.73,229954.0,21.688,21.7356,21.6404,21.6404,229954.0
2016-06-01 09:30:00,22.26,22.6,22.09,22.22,45368.0,21.1929,21.5166,21.031,21.1548,45368.0
2016-06-01 10:00:00,22.23,22.25,21.91,22.09,118780.0,21.1643,21.1834,20.8597,21.031,118780.0
2016-06-01 10:30:00,22.09,22.13,21.83,21.84,82360.0,21.031,21.0691,20.7835,20.793,82360.0
2016-06-01 11:00:00,21.84,22.41,21.84,22.26,53540.0,20.793,21.3357,20.793,21.1929,53540.0
2016-06-01 11:30:00,22.3,22.48,22.24,22.29,51649.0,21.231,21.4023,21.1739,21.2215,51649.0
2016-06-01 12:00:00,22.29,22.59,22.26,22.55,42806.0,21.2215,21.5071,21.1929,21.469,42806.0
2016-06-01 12:30:00,22.54,22.6,22.46,22.5,50244.0,21.4595,21.5166,21.3833,21.4214,50244.0
2016-06-01 13:00:00,22.5,22.6,22.5,22.57,35549.0,21.4214,21.5166,21.4214,21.488,35549.0
2016-06-01 13:30:00,22.57,22.64,22.54,22.57,42940.0,21.488,21.5547,21.4595,21.488,42940.0
2016-06-01 14:00:00,22.57,22.69,22.45,22.68,53651.0,21.488,21.6023,21.3738,21.5928,53651.0
2016-06-01 14:30:00,22.69,22.74,22.63,22.72,52745.0,21.6023,21.6499,21.5452,21.6308,52745.0
2016-06-01 15:00:00,22.72,22.92,22.71,22.82,67858.0,21.6308,21.8213,21.6213,21.726,67858.0
2016-06-01 15:30:00,22.83,22.92,22.79,22.85,132174.0,21.7356,21.8213,21.6975,21.7546,132174.0
2016-06-02 09:30:00,22.42,22.52,22.2,22.25,25761.0,21.3452,21.4404,21.1358,21.1834,25761.0
2016-06-02 10:00:00,22.26,22.39,22.17,22.17,52287.0,21.1929,21.3167,21.1072,21.1072,52287.0
2016-06-02 10:30:00,22.15,22.24,22.07,22.17,49398.0,21.0882,21.1739,21.012,21.1072,49398.0
2016-06-02 11:00:00,22.17,22.5,22.17,22.34,121497.0,21.1072,21.4214,21.1072,21.2691,121497.0
2016-06-02 11:30:00,22.33,22.57,22.3,22.56,61036.0,21.2595,21.488,21.231,21.4785,61036.0
2016-06-02 12:00:00,22.55,22.71,22.52,22.7,59836.0,21.469,21.6213,21.4404,21.6118,59836.0
2016-06-02 12:30:00,22.71,22.73,22.64,22.71,48897.0,21.6213,21.6404,21.5547,21.6213,48897.0
2016-06-02 13:00:00,22.71,22.8,22.7,22.7,43487.0,21.6213,21.707,21.6118,21.6118,43487.0
2016-06-02 13:30:00,22.71,22.73,22.57,22.63,53023.0,21.6213,21.6404,21.488,21.5452,53023.0
2016-06-02 14:00:00,22.64,22.74,22.63,22.63,47384.0,21.5547,21.6499,21.5452,21.5452,47384.0
2016-06-02 14:30:00,22.61,22.71,22.6,22.63,55740.0,21.5261,21.6213,21.5166,21.5452,55740.0
2016-06-02 15:00:00,22.63,22.71,22.55,22.7,64298.0,21.5452,21.6213,21.469,21.6118,64298.0
2016-06-02 15:30:00,22.7,22.79,22.69,22.79,143103.0,21.6118,21.6975,21.6023,21.6975,143103.0
2016-06-03 09:30:00,22.89,23.0,22.64,22.74,39126.0,21.7927,21.8974,21.5547,21.6499,39126.0
2016-06-03 10:00:00,22.74,22.92,22.56,22.62,104100.0,21.6499,21.8213,21.4785,21.5356,104100.0
2016-06-03 10:30:00,22.61,22.66,22.42,22.48,94451.0,21.5261,21.5737,21.3452,21.4023,94451.0
2016-06-03 11:00:00,22.49,22.55,22.26,22.35,91523.0,21.4119,21.469,21.1929,21.2786,91523.0
2016-06-03 11:30:00,22.36,22.58,22.36,22.57,31312.0,21.2881,21.4976,21.2881,21.488,31312.0
2016-06-03 12:00:00,22.56,22.74,22.52,22.68,36373.0,21.4785,21.6499,21.4404,21.5928,36373.0
2016-06-03 12:30:00,22.67,22.68,22.42,22.42,34830.0,21.5832,21.5928,21.3452,21.3452,34830.0
2016-06-03 13:00:00,22.44,22.48,22.3,22.48,31477.0,21.3643,21.4023,21.231,21.4023,31477.0
2016-06-03 13:30:00,22.47,22.59,22.45,22.57,36641.0,21.3928,21.5071,21.3738,21.488,36641.0
2016-06-03 14:00:00,22.56,22.65,22.43,22.65,50937.0,21.4785,21.5642,21.3547,21.5642,50937.0
2016-06-03 14:30:00,22.65,22.76,22.6,22.6,82366.0,21.5642,21.6689,21.5166,21.5166,82366.0
2016-06-03 15:00:00,22.6,22.66,22.55,22.57,59670.0,21.5166,21.5737,21.469,21.488,59670.0
2016-06-03 15:30:00,22.57,22.59,22.48,22.53,133918.0,21.488,21.5071,21.4023,21.4499,133918.0
2016-06-06 09:30:00,22.86,23.04,22.59,23.03,47891.0,21.7641,21.9355,21.5071,21.926,47891.0
2016-06-06 10:00:00,23.04,23.19,22.91,23.0,60110.0,21.9355,22.0783,21.8117,21.8974,60110.0
2016-06-06 10:30:00,23.01,23.14,22.89,23.02,46686.0,21.9069,22.0307,21.7927,21.9165,46686.0
2016-06-06 11:00:00,23.02,23.17,22.99,23.05,50350.0,21.9165,22.0593,21.8879,21.945,50350.0
2016-06-06 11:30:00,23.06,23.18,23.02,23.11,50926.0,21.9545,22.0688,21.9165,22.0021,50926.0
2016-06-06 12:00:00,23.12,23.18,23.05,23.12,50709.0,22.0117,22.0688,21.945,22.0117,50709.0
2016-06-06 12:30:00,23.12,23.12,22.91,23.02,38484.0,22.0117,22.0117,21.8117,21.9165,38484.0
2016-06-06 13:00:00,23.02,23.14,23.01,23.08,27370.0,21.9165,22.0307,21.9069,21.9736,27370.0
2016-06-06 13:30:00,23.06,23.13,23.05,23.09,40147.0,21.9545,22.0212,21.945,21.9831,40147.0
2016-06-06 14:00:00,23.1,23.17,23.06,23.16,38251.0,21.9926,22.0593,21.9545,22.0497,38251.0
2016-06-06 14:30:00,23.16,23.21,23.14,23.19,38985.0,22.0497,22.0974,22.0307,22.0783,38985.0
2016-06-06 15:00:00,23.19,23.38,23.19,23.36,64161.0,22.0783,22.2592,22.0783,22.2402,64161.0
2016-06-06 15:30:00,23.35,23.4,23.26,23.36,162412.0,22.2306,22.2782,22.145,22.2402,162412.0
2016-06-07 09:30:00,23.75,24.0,23.44,23.45,63161.0,22.6115,22.8495,22.3163,22.3258,63161.0
2016-06-07 10:00:00,23.45,23.58,23.39,23.54,53807.0,22.3258,22.4496,22.2687,22.4115,53807.0
2016-06-07 10:30:00,23.56,23.66,23.44,23.5,90360.0,22.4306,22.5258,22.3163,22.3734,90360.0
2016-06-07 11:00:00,23.5,23.67,23.36,23.59,53928.0,22.3734,22.5353,22.2402,22.4591,53928.0
2016-06-07 11:30:00,23.58,23.62,23.47,23.48,44482.0,22.4496,22.4877,22.3449,22.3544,44482.0
2016-06-07 12:00:00,23.5,23.63,23.5,23.63,40656.0,22.3734,22.4972,22.3734,22.4972,40656.0
2016-06-07 12:30:00,23.62,23.74,23.59,23.7,38707.0,22.4877,22.6019,22.4591,22.5639,38707.0
2016-06-07 13:00:00,23.71,23.82,23.69,23.82,48585.0,22.5734,22.6781,22.5543,22.6781,48585.0
2016-06-07 13:30:00,23.82,23.86,23.74,23.82,34173.0,22.6781,22.7162,22.6019,22.6781,34173.0
2016-06-07 14:00:00,23.82,23.94,23.82,23.94,56854.0,22.6781,22.7924,22.6781,22.7924,56854.0
2016-06-07 14:30:00,23.94,24.24,23.9,24.21,144913.0,22.7924,23.078,22.7543,23.0494,144913.0
2016-06-07 15:00:00,24.2,24.42,24.11,24.17,288961.0,23.0399,23.2493,22.9542,23.0113,288961.0
2016-06-07 15:30:00,24.18,24.31,24.13,24.21,170551.0,23.0208,23.1446,22.9732,23.0494,170551.0
2016-06-08 09:30:00,24.49,25.54,24.49,25.51,243638.0,23.316,24.3157,23.316,24.2871,243638.0
2016-06-08 10:00:00,25.49,25.51,24.76,24.91,141324.0,24.2681,24.2871,23.573,23.7159,141324.0
2016-06-08 10:30:00,24.88,24.96,24.7,24.71,56818.0,23.6873,23.7635,23.5159,23.5254,56818.0
2016-06-08 11:00:00,24.71,24.75,24.16,24.28,55935.0,23.5254,23.5635,23.0018,23.1161,55935.0
2016-06-08 11:30:00,24.32,24.43,24.24,24.3,35434.0,23.1541,23.2589,23.078,23.1351,35434.0
2016-06-08 12:00:00,24.3,24.46,24.29,24.4,25793.0,23.1351,23.2874,23.1256,23.2303,25793.0
2016-06-08 12:30:00,24.41,24.46,24.29,24.39,27391.0,23.2398,23.2874,23.1256,23.2208,27391.0
2016-06-08 13:00:00,24.39,24.41,24.24,24.28,30669.0,23.2208,23.2398,23.078,23.1161,30669.0
2016-06-08 13:30:00,24.27,24.33,24.24,24.3,23573.0,23.1065,23.1637,23.078,23.1351,23573.0
2016-06-08 14:00:00,24.29,24.4,24.29,24.38,58580.0,23.1256,23.2303,23.1256,23.2113,58580.0
2016-06-08 14:30:00,24.38,24.39,24.24,24.32,64872.0,23.2113,23.2208,23.078,23.1541,64872.0
2016-06-08 15:00:00,24.32,24.33,24.22,24.22,54718.0,23.1541,23.1637,23.0589,23.0589,54718.0
2016-06-08 15:30:00,24.21,24.26,24.14,24.21,147432.0,23.0494,23.097,22.9828,23.0494,147432.0
2016-06-09 09:30:00,23.81,24.32,23.68,23.94,47223.0,22.6686,23.1541,22.5448,22.7924,47223.0
2016-06-09 10:00:00,23.95,23.95,23.7,23.71,34586.0,22.8019,22.8019,22.5639,22.5734,34586.0
2016-06-09 10:30:00,23.76,23.91,23.74,23.87,59868.0,22.621,22.7638,22.6019,22.7257,59868.0
2016-06-09 11:00:00,23.86,24.14,23.86,23.94,45812.0,22.7162,22.9828,22.7162,22.7924,45812.0
2016-06-09 11:30:00,23.95,24.03,23.87,23.89,57823.0,22.8019,22.878,22.7257,22.7448,57823.0
2016-06-09 12:00:00,23.88,23.91,23.8,23.83,25417.0,22.7352,22.7638,22.6591,22.6876,25417.0
2016-06-09 12:30:00,23.83,23.86,23.71,23.73,59114.0,22.6876,22.7162,22.5734,22.5924,59114.0
2016-06-09 13:00:00,23.72,23.76,23.64,23.69,34103.0,22.5829,22.621,22.5067,22.5543,34103.0
2016-06-09 13:30:00,23.7,23.76,23.56,23.58,74654.0,22.5639,22.621,22.4306,22.4496,74654.0
2016-06-09 14:00:00,23.58,23.61,23.48,23.58,63435.0,22.4496,22.4782,22.3544,22.4496,63435.0
2016-06-09 14:30:00,23.58,23.67,23.54,23.58,40538.0,22.4496,22.5353,22.4115,22.4496,40538.0
2016-06-09 15:00:00,23.59,23.59,23.51,23.55,69374.0,22.4591,22.4591,22.383,22.4211,69374.0
2016-06-09 15:30:00,23.55,23.78,23.55,23.72,298136.0,22.4211,22.64,22.4211,22.5829,298136.0
2016-06-10 09:30:00,23.13,23.44,22.9,23.37,41457.0,22.0212,22.3163,21.8022,22.2497,41457.0
2016-06-10 10:00:00,23.35,23.4,23.15,23.27,29061.0,22.2306,22.2782,22.0402,22.1545,29061.0
2016-06-10 10:30:00,23.27,23.27,23.09,23.15,37435.0,22.1545,22.1545,21.9831,22.0402,37435.0
2016-06-10 11:00:00,23.14,23.17,22.97,23.02,49512.0,22.0307,22.0593,21.8689,21.9165,49512.0
2016-06-10 11:30:00,23.03,23.04,22.87,22.87,28323.0,21.926,21.9355,21.7736,21.7736,28323.0
2016-06-10 12:00:00,22.86,22.9,22.68,22.75,38354.0,21.7641,21.8022,21.5928,21.6594,38354.0
2016-06-10 12:30:00,22.75,22.78,22.7,22.71,19899.0,21.6594,21.688,21.6118,21.6213,19899.0
2016-06-10 13:00:00,22.7,22.76,22.48,22.48,23916.0,21.6118,21.6689,21.4023,21.4023,23916.0
2016-06-10 13:30:00,22.5,22.63,22.48,22.56,13721.0,21.4214,21.5452,21.4023,21.4785,13721.0
2016-06-10 14:00:00,22.54,22.59,22.45,22.56,28616.0,21.4595,21.5071,21.3738,21.4785,28616.0
2016-06-10 14:30:00,22.56,22.59,22.42,22.42,24407.0,21.4785,21.5071,21.3452,21.3452,24407.0
2016-06-10 15:00:00,22.41,22.47,22.33,22.41,49201.0,21.3357,21.3928,21.2595,21.3357,49201.0
2016-06-10 15:30:00,22.41,22.46,22.26,22.29,133222.0,21.3357,21.3833,21.1929,21.2215,133222.0
2016-06-13 09:30:00,21.92,22.04,21.7,21.81,139282.0,20.8692,20.9834,20.6597,20.7645,139282.0
2016-06-13 10:00:00,21.82,22.06,21.81,22.03,136461.0,20.774,21.0025,20.7645,20.9739,136461.0
2016-06-13 10:30:00,22.02,22.11,21.99,22.03,211456.0,20.9644,21.0501,20.9358,20.9739,211456.0
2016-06-13 11:00:00,22.03,22.3,21.96,22.29,99905.0,20.9739,21.231,20.9073,21.2215,99905.0
2016-06-13 11:30:00,22.28,22.29,21.89,21.89,59956.0,21.2119,21.2215,20.8406,20.8406,59956.0
2016-06-13 12:00:00,21.89,21.98,21.82,21.97,77590.0,20.8406,20.9263,20.774,20.9168,77590.0
2016-06-13 12:30:00,21.96,22.16,21.96,22.04,108628.0,20.9073,21.0977,20.9073,20.9834,108628.0
2016-06-13 13:00:00,22.05,22.2,22.01,22.1,89455.0,20.993,21.1358,20.9549,21.0406,89455.0
2016-06-13 13:30:00,22.11,22.13,21.97,22.13,128260.0,21.0501,21.0691,20.9168,21.0691,128260.0
2016-06-13 14:00:00,22.13,22.16,21.96,22.02,49824.0,21.0691,21.0977,20.9073,20.9644,49824.0
2016-06-13 14:30:00,22.02,22.12,22.01,22.07,55846.0,20.9644,21.0596,20.9549,21.012,55846.0
2016-06-13 15:00:00,22.07,22.09,21.96,21.99,109425.0,21.012,21.031,20.9073,20.9358,109425.0
2016-06-13 15:30:00,21.99,22.11,21.97,22.11,400388.0,20.9358,21.0501,20.9168,21.0501,400388.0
2016-06-14 09:30:00,22.05,22.63,21.9,22.3,84103.0,20.993,21.5452,20.8501,21.231,84103.0
2016-06-14 10:00:00,22.31,22.33,22.11,22.15,67231.0,21.2405,21.2595,21.0501,21.0882,67231.0
2016-06-14 10:30:00,22.14,22.24,21.9,21.9,98593.0,21.0786,21.1739,20.8501,20.8501,98593.0
2016-06-14 11:00:00,21.87,21.87,21.5,21.72,60502.0,20.8216,20.8216,20.4693,20.6788,60502.0
2016-06-14 11:30:00,21.69,21.86,21.6,21.66,76865.0,20.6502,20.8121,20.5645,20.6217,76865.0
2016-06-14 12:00:00,21.66,21.76,21.59,21.75,68840.0,20.6217,20.7169,20.555,20.7073,68840.0
2016-06-14 12:30:00,21.75,21.75,21.55,21.57,70416.0,20.7073,20.7073,20.5169,20.536,70416.0
2016-06-14 13:00:00,21.57,21.65,21.49,21.49,76922.0,20.536,20.6121,20.4598,20.4598,76922.0
2016-06-14 13:30:00,21.48,21.59,21.47,21.49,57092.0,20.4503,20.555,20.4408,20.4598,57092.0
2016-06-14 14:00:00,21.49,21.79,21.49,21.79,65111.0,20.4598,20.7454,20.4598,20.7454,65111.0
2016-06-14 14:30:00,21.78,21.85,21.71,21.74,71678.0,20.7359,20.8025,20.6693,20.6978,71678.0
2016-06-14 15:00:00,21.74,21.88,21.71,21.85,71689.0,20.6978,20.8311,20.6693,20.8025,71689.0
2016-06-14 15:30:00,21.86,22.09,21.84,22.09,181291.0,20.8121,21.031,20.793,21.031,181291.0
2016-06-15 09:30:00,21.94,21.94,21.65,21.76,136922.0,20.8882,20.8882,20.6121,20.7169,136922.0
2016-06-15 10:00:00,21.77,21.95,21.76,21.89,40338.0,20.7264,20.8978,20.7169,20.8406,40338.0
2016-06-15 10:30:00,21.91,22.29,21.91,22.07,86362.0,20.8597,21.2215,20.8597,21.012,86362.0
2016-06-15 11:00:00,22.08,22.49,22.06,22.32,54403.0,21.0215,21.4119,21.0025,21.25,54403.0
2016-06-15 11:30:00,22.32,22.32,22.13,22.3,90645.0,21.25,21.25,21.0691,21.231,90645.0
2016-06-15 12:00:00,22.31,22.39,22.29,22.36,87453.0,21.2405,21.3167,21.2215,21.2881,87453.0
2016-06-15 12:30:00,22.35,22.43,22.29,22.38,138286.0,21.2786,21.3547,21.2215,21.3071,138286.0
2016-06-15 13:00:00,22.39,22.57,22.39,22.55,44838.0,21.3167,21.488,21.3167,21.469,44838.0
2016-06-15 13:30:00,22.55,22.7,22.52,22.6,47227.0,21.469,21.6118,21.4404,21.5166,47227.0
2016-06-15 14:00:00,22.62,22.78,22.55,22.58,68170.0,21.5356,21.688,21.469,21.4976,68170.0
2016-06-15 14:30:00,22.53,22.58,22.42,22.57,69583.0,21.4499,21.4976,21.3452,21.488,69583.0
2016-06-15 15:00:00,22.58,22.65,22.56,22.59,76364.0,21.4976,21.5642,21.4785,21.5071,76364.0
2016-06-15 15:30:00,22.58,22.6,22.2,22.26,192904.0,21.4976,21.5166,21.1358,21.1929,192904.0
2016-06-16 09:30:00,21.76,21.76,21.16,21.19,39374.0,20.7169,20.7169,20.1456,20.1742,39374.0
2016-06-16 10:00:00,21.19,21.19,20.98,21.16,62217.0,20.1742,20.1742,19.9743,20.1456,62217.0
2016-06-16 10:30:00,21.17,21.41,20.92,21.41,81869.0,20.1551,20.3836,19.9171,20.3836,81869.0
2016-06-16 11:00:00,21.42,21.51,21.22,21.42,79056.0,20.3932,20.4788,20.2027,20.3932,79056.0
2016-06-16 11:30:00,21.38,21.46,21.3,21.39,49450.0,20.3551,20.4312,20.2789,20.3646,49450.0
2016-06-16 12:00:00,21.37,21.53,21.26,21.53,42399.0,20.3456,20.4979,20.2408,20.4979,42399.0
2016-06-16 12:30:00,21.51,21.72,21.44,21.58,43883.0,20.4788,20.6788,20.4122,20.5455,43883.0
2016-06-16 13:00:00,21.58,21.71,21.52,21.63,40493.0,20.5455,20.6693,20.4884,20.5931,40493.0
2016-06-16 13:30:00,21.63,21.65,21.39,21.4,37482.0,20.5931,20.6121,20.3646,20.3741,37482.0
2016-06-16 14:00:00,21.4,21.81,21.4,21.59,57936.0,20.3741,20.7645,20.3741,20.555,57936.0
2016-06-16 14:30:00,21.59,21.75,21.59,21.73,78242.0,20.555,20.7073,20.555,20.6883,78242.0
2016-06-16 15:00:00,21.74,21.75,21.51,21.64,71339.0,20.6978,20.7073,20.4788,20.6026,71339.0
2016-06-16 15:30:00,21.64,21.72,21.6,21.67,165015.0,20.6026,20.6788,20.5645,20.6312,165015.0
2016-06-17 09:30:00,21.91,22.41,21.91,22.15,265088.0,20.8597,21.3357,20.8597,21.0882,265088.0
2016-06-17 10:00:00,22.15,22.32,22.02,22.2,57563.0,21.0882,21.25,20.9644,21.1358,57563.0
2016-06-17 10:30:00,22.2,22.54,22.17,22.45,70631.0,21.1358,21.4595,21.1072,21.3738,70631.0
2016-06-17 11:00:00,22.44,22.47,22.23,22.23,67779.0,21.3643,21.3928,21.1643,21.1643,67779.0
2016-06-17 11:30:00,22.23,22.51,22.21,22.4,58936.0,21.1643,21.4309,21.1453,21.3262,58936.0
2016-06-17 12:00:00,22.41,22.52,22.33,22.39,51978.0,21.3357,21.4404,21.2595,21.3167,51978.0
2016-06-17 12:30:00,22.4,22.43,22.27,22.3,58841.0,21.3262,21.3547,21.2024,21.231,58841.0
2016-06-17 13:00:00,22.31,22.33,22.18,22.28,46246.0,21.2405,21.2595,21.1167,21.2119,46246.0
2016-06-17 13:30:00,22.29,22.41,22.29,22.4,51848.0,21.2215,21.3357,21.2215,21.3262,51848.0
2016-06-17 14:00:00,22.39,22.42,22.31,22.37,67124.0,21.3167,21.3452,21.2405,21.2976,67124.0
2016-06-17 14:30:00,22.37,22.39,22.26,22.27,52998.0,21.2976,21.3167,21.1929,21.2024,52998.0
2016-06-17 15:00:00,22.26,22.28,22.15,22.19,49122.0,21.1929,21.2119,21.0882,21.1262,49122.0
2016-06-17 15:30:00,22.19,22.31,22.17,22.28,140545.0,21.1262,21.2405,21.1072,21.2119,140545.0
2016-06-20 09:30:00,22.8,23.25,22.36,22.66,73844.0,21.707,22.1354,21.2881,21.5737,73844.0
2016-06-20 10:00:00,22.65,22.65,22.46,22.56,81093.0,21.5642,21.5642,21.3833,21.4785,81093.0
2016-06-20 10:30:00,22.56,22.58,22.38,22.53,37327.0,21.4785,21.4976,21.3071,21.4499,37327.0
2016-06-20 11:00:00,22.52,22.61,22.47,22.57,44963.0,21.4404,21.5261,21.3928,21.488,44963.0
2016-06-20 11:30:00,22.56,22.57,22.43,22.51,34929.0,21.4785,21.488,21.3547,21.4309,34929.0
2016-06-20 12:00:00,22.52,22.6,22.5,22.57,19974.0,21.4404,21.5166,21.4214,21.488,19974.0
2016-06-20 12:30:00,22.55,22.61,22.51,22.58,28364.0,21.469,21.5261,21.4309,21.4976,28364.0
2016-06-20 13:00:00,22.58,22.63,22.54,22.62,30844.0,21.4976,21.5452,21.4595,21.5356,30844.0
2016-06-20 13:30:00,22.62,22.63,22.55,22.57,29457.0,21.5356,21.5452,21.469,21.488,29457.0
2016-06-20 14:00:00,22.57,22.58,22.42,22.45,26672.0,21.488,21.4976,21.3452,21.3738,26672.0
2016-06-20 14:30:00,22.47,22.55,22.45,22.52,23522.0,21.3928,21.469,21.3738,21.4404,23522.0
2016-06-20 15:00:00,22.53,22.54,22.38,22.4,34648.0,21.4499,21.4595,21.3071,21.3262,34648.0
2016-06-20 15:30:00,22.39,22.47,22.37,22.37,101320.0,21.3167,21.3928,21.2976,21.2976,101320.0
2016-06-21 09:30:00,22.18,22.18,21.76,21.92,61698.0,21.1167,21.1167,20.7169,20.8692,61698.0
2016-06-21 10:00:00,21.93,21.93,21.63,21.69,57313.0,20.8787,20.8787,20.5931,20.6502,57313.0
2016-06-21 10:30:00,21.7,21.89,21.64,21.8,53153.0,20.6597,20.8406,20.6026,20.7549,53153.0
2016-06-21 11:00:00,21.77,22.19,21.77,22.13,124990.0,20.7264,21.1262,20.7264,21.0691,124990.0
2016-06-21 11:30:00,22.11,22.24,21.9,22.21,121577.0,21.0501,21.1739,20.8501,21.1453,121577.0
2016-06-21 12:00:00,22.23,22.35,22.19,22.21,75049.0,21.1643,21.2786,21.1262,21.1453,75049.0
2016-06-21 12:30:00,22.2,22.4,22.2,22.35,40695.0,21.1358,21.3262,21.1358,21.2786,40695.0
2016-06-21 13:00:00,22.34,22.42,22.34,22.38,54242.0,21.2691,21.3452,21.2691,21.3071,54242.0
2016-06-21 13:30:00,22.36,22.51,22.31,22.5,58647.0,21.2881,21.4309,21.2405,21.4214,58647.0
2016-06-21 14:00:00,22.49,22.71,22.46,22.68,56631.0,21.4119,21.6213,21.3833,21.5928,56631.0
2016-06-21 14:30:00,22.69,22.72,22.59,22.59,61420.0,21.6023,21.6308,21.5071,21.5071,61420.0
2016-06-21 15:00:00,22.58,22.75,22.55,22.71,78256.0,21.4976,21.6594,21.469,21.6213,78256.0
2016-06-21 15:30:00,22.7,22.76,22.63,22.7,169420.0,21.6118,21.6689,21.5452,21.6118,169420.0
2016-06-22 09:30:00,22.89,22.97,22.41,22.41,30243.0,21.7927,21.8689,21.3357,21.3357,30243.0
2016-06-22 10:00:00,22.4,22.56,22.39,22.53,50885.0,21.3262,21.4785,21.3167,21.4499,50885.0
2016-06-22 10:30:00,22.53,22.53,22.23,22.39,41450.0,21.4499,21.4499,21.1643,21.3167,41450.0
2016-06-22 11:00:00,22.38,22.42,22.24,22.35,64625.0,21.3071,21.3452,21.1739,21.2786,64625.0
2016-06-22 11:30:00,22.32,22.33,22.03,22.12,45640.0,21.25,21.2595,20.9739,21.0596,45640.0
2016-06-22 12:00:00,22.14,22.14,22.0,22.06,20714.0,21.0786,21.0786,20.9454,21.0025,20714.0
2016-06-22 12:30:00,22.06,22.15,21.99,22.07,14290.0,21.0025,21.0882,20.9358,21.012,14290.0
2016-06-22 13:00:00,22.06,22.13,22.01,22.09,16045.0,21.0025,21.0691,20.9549,21.031,16045.0
2016-06-22 13:30:00,22.09,22.19,22.0,22.19,25294.0,21.031,21.1262,20.9454,21.1262,25294.0
2016-06-22 14:00:00,22.19,22.38,22.17,22.33,43749.0,21.1262,21.3071,21.1072,21.2595,43749.0
2016-06-22 14:30:00,22.33,22.39,22.28,22.35,21644.0,21.2595,21.3167,21.2119,21.2786,21644.0
2016-06-22 15:00:00,22.35,22.42,22.31,22.34,51926.0,21.2786,21.3452,21.2405,21.2691,51926.0
2016-06-22 15:30:00,22.33,22.35,22.27,22.29,67520.0,21.2595,21.2786,21.2024,21.2215,67520.0
2016-06-23 09:30:00,22.6,22.75,22.3,22.49,33784.0,21.5166,21.6594,21.231,21.4119,33784.0
2016-06-23 10:00:00,22.5,22.59,22.45,22.53,40054.0,21.4214,21.5071,21.3738,21.4499,40054.0
2016-06-23 10:30:00,22.52,22.56,22.42,22.54,37078.0,21.4404,21.4785,21.3452,21.4595,37078.0
2016-06-23 11:00:00,22.54,22.72,22.53,22.7,38654.0,21.4595,21.6308,21.4499,21.6118,38654.0
2016-06-23 11:30:00,22.71,22.86,22.7,22.8,34058.0,21.6213,21.7641,21.6118,21.707,34058.0
2016-06-23 12:00:00,22.81,22.9,22.79,22.84,66016.0,21.7165,21.8022,21.6975,21.7451,66016.0
2016-06-23 12:30:00,22.83,22.89,22.81,22.81,44733.0,21.7356,21.7927,21.7165,21.7165,44733.0
2016-06-23 13:00:00,22.81,22.82,22.67,22.73,51402.0,21.7165,21.726,21.5832,21.6404,51402.0
2016-06-23 13:30:00,22.73,22.76,22.67,22.69,42262.0,21.6404,21.6689,21.5832,21.6023,42262.0
2016-06-23 14:00:00,22.68,22.69,22.58,22.65,56970.0,21.5928,21.6023,21.4976,21.5642,56970.0
2016-06-23 14:30:00,22.65,22.67,22.57,22.61,81760.0,21.5642,21.5832,21.488,21.5261,81760.0
2016-06-23 15:00:00,22.61,22.62,22.5,22.51,69751.0,21.5261,21.5356,21.4214,21.4309,69751.0
2016-06-23 15:30:00,22.52,22.72,22.51,22.71,137291.0,21.4404,21.6308,21.4309,21.6213,137291.0
2016-06-24 09:30:00,21.28,21.93,21.28,21.69,49026.0,20.2599,20.8787,20.2599,20.6502,49026.0
2016-06-24 10:00:00,21.71,21.72,21.35,21.37,41886.0,20.6693,20.6788,20.3265,20.3456,41886.0
2016-06-24 10:30:00,21.38,21.43,21.25,21.32,41996.0,20.3551,20.4027,20.2313,20.298,41996.0
2016-06-24 11:00:00,21.33,21.38,21.24,21.33,80662.0,20.3075,20.3551,20.2218,20.3075,80662.0
2016-06-24 11:30:00,21.33,21.43,21.14,21.16,60092.0,20.3075,20.4027,20.1266,20.1456,60092.0
2016-06-24 12:00:00,21.16,21.23,20.95,20.95,42064.0,20.1456,20.2123,19.9457,19.9457,42064.0
2016-06-24 12:30:00,20.96,20.96,20.78,20.89,44165.0,19.9552,19.9552,19.7838,19.8886,44165.0
2016-06-24 13:00:00,20.89,20.97,20.87,20.96,40028.0,19.8886,19.9647,19.8695,19.9552,40028.0
2016-06-24 13:30:00,20.95,21.07,20.89,20.94,52111.0,19.9457,20.0599,19.8886,19.9362,52111.0
2016-06-24 14:00:00,20.95,20.96,20.71,20.71,62242.0,19.9457,19.9552,19.7172,19.7172,62242.0
2016-06-24 14:30:00,20.72,20.88,20.66,20.82,63535.0,19.7267,19.879,19.6696,19.8219,63535.0
2016-06-24 15:00:00,20.82,20.84,20.57,20.59,149824.0,19.8219,19.841,19.5839,19.6029,149824.0
2016-06-24 15:30:00,20.59,20.79,20.55,20.67,372304.0,19.6029,19.7934,19.5649,19.6791,372304.0
2016-06-27 09:30:00,20.13,20.62,20.05,20.41,63043.0,19.165,19.6315,19.0888,19.4316,63043.0
2016-06-27 10:00:00,20.41,20.58,20.09,20.11,51812.0,19.4316,19.5934,19.1269,19.146,51812.0
2016-06-27 10:30:00,20.14,20.14,19.79,19.81,81971.0,19.1745,19.1745,18.8413,18.8603,81971.0
2016-06-27 11:00:00,19.8,19.96,19.79,19.83,58614.0,18.8508,19.0031,18.8413,18.8794,58614.0
2016-06-27 11:30:00,19.83,19.95,19.77,19.91,121659.0,18.8794,18.9936,18.8223,18.9555,121659.0
2016-06-27 12:00:00,19.91,19.95,19.63,19.7,54590.0,18.9555,18.9936,18.689,18.7556,54590.0
2016-06-27 12:30:00,19.71,19.76,19.56,19.68,54308.0,18.7651,18.8127,18.6223,18.7366,54308.0
2016-06-27 13:00:00,19.68,19.7,19.57,19.62,47356.0,18.7366,18.7556,18.6318,18.6794,47356.0
2016-06-27 13:30:00,19.62,19.68,19.57,19.64,142099.0,18.6794,18.7366,18.6318,18.6985,142099.0
2016-06-27 14:00:00,19.63,19.63,19.3,19.41,65745.0,18.689,18.689,18.3748,18.4795,65745.0
2016-06-27 14:30:00,19.41,19.44,19.28,19.32,70388.0,18.4795,18.5081,18.3557,18.3938,70388.0
2016-06-27 15:00:00,19.33,19.5,19.33,19.45,97679.0,18.4034,18.5652,18.4034,18.5176,97679.0
2016-06-27 15:30:00,19.46,19.58,19.45,19.53,227503.0,18.5271,18.6414,18.5176,18.5938,227503.0
2016-06-28 09:30:00,20.31,20.52,20.15,20.23,102879.0,19.3364,19.5363,19.184,19.2602,102879.0
2016-06-28 10:00:00,20.23,20.32,20.09,20.24,108734.0,19.2602,19.3459,19.1269,19.2697,108734.0
2016-06-28 10:30:00,20.25,20.31,20.14,20.18,97628.0,19.2792,19.3364,19.1745,19.2126,97628.0
2016-06-28 11:00:00,20.18,20.25,20.06,20.07,109316.0,19.2126,19.2792,19.0984,19.1079,109316.0
2016-06-28 11:30:00,20.08,20.25,20.08,20.23,52728.0,19.1174,19.2792,19.1174,19.2602,52728.0
2016-06-28 12:00:00,20.22,20.23,20.1,20.17,45723.0,19.2507,19.2602,19.1364,19.2031,45723.0
2016-06-28 12:30:00,20.18,20.26,20.11,20.14,61385.0,19.2126,19.2888,19.146,19.1745,61385.0
2016-06-28 13:00:00,20.13,20.14,19.99,20.08,116840.0,19.165,19.1745,19.0317,19.1174,116840.0
2016-06-28 13:30:00,20.09,20.18,20.06,20.15,76718.0,19.1269,19.2126,19.0984,19.184,76718.0
2016-06-28 14:00:00,20.15,20.17,20.05,20.1,108920.0,19.184,19.2031,19.0888,19.1364,108920.0
2016-06-28 14:30:00,20.09,20.22,20.08,20.15,292497.0,19.1269,19.2507,19.1174,19.184,292497.0
2016-06-28 15:00:00,20.15,20.27,19.97,20.0,208752.0,19.184,19.2983,19.0127,19.0412,208752.0
2016-06-28 15:30:00,20.01,20.12,19.94,20.06,455525.0,19.0508,19.1555,18.9841,19.0984,455525.0
2016-06-29 09:30:00,20.62,20.96,20.22,20.22,113210.0,19.6315,19.9552,19.2507,19.2507,113210.0
2016-06-29 10:00:00,20.26,20.82,20.24,20.65,330340.0,19.2888,19.8219,19.2697,19.6601,330340.0
2016-06-29 10:30:00,20.63,21.04,20.59,20.99,159185.0,19.641,20.0314,19.6029,19.9838,159185.0
2016-06-29 11:00:00,20.98,21.24,20.96,21.17,219329.0,19.9743,20.2218,19.9552,20.1551,219329.0
2016-06-29 11:30:00,21.18,21.43,21.16,21.31,146678.0,20.1647,20.4027,20.1456,20.2884,146678.0
2016-06-29 12:00:00,21.31,21.34,21.22,21.28,102784.0,20.2884,20.317,20.2027,20.2599,102784.0
2016-06-29 12:30:00,21.29,21.3,21.14,21.15,71928.0,20.2694,20.2789,20.1266,20.1361,71928.0
2016-06-29 13:00:00,21.15,21.21,21.04,21.2,100075.0,20.1361,20.1932,20.0314,20.1837,100075.0
2016-06-29 13:30:00,21.2,21.2,21.13,21.15,75803.0,20.1837,20.1837,20.1171,20.1361,75803.0
2016-06-29 14:00:00,21.15,21.26,21.15,21.21,99905.0,20.1361,20.2408,20.1361,20.1932,99905.0
2016-06-29 14:30:00,21.21,21.34,21.2,21.32,127468.0,20.1932,20.317,20.1837,20.298,127468.0
2016-06-29 15:00:00,21.31,21.36,21.15,21.27,188719.0,20.2884,20.336,20.1361,20.2504,188719.0
2016-06-29 15:30:00,21.26,21.32,21.12,21.15,324445.0,20.2408,20.298,20.1075,20.1361,324445.0
2016-06-30 09:30:00,21.13,21.14,20.18,20.2,145004.0,20.1171,20.1266,19.2126,19.2316,145004.0
2016-06-30 10:00:00,20.2,20.37,20.13,20.27,185570.0,19.2316,19.3935,19.165,19.2983,185570.0
2016-06-30 10:30:00,20.26,20.44,20.23,20.39,204769.0,19.2888,19.4601,19.2602,19.4125,204769.0
2016-06-30 11:00:00,20.39,20.5,20.24,20.34,264719.0,19.4125,19.5173,19.2697,19.3649,264719.0
2016-06-30 11:30:00,20.35,20.39,19.93,19.94,184883.0,19.3745,19.4125,18.9746,18.9841,184883.0
2016-06-30 12:00:00,19.94,20.04,19.61,19.82,327400.0,18.9841,19.0793,18.6699,18.8699,327400.0
2016-06-30 12:30:00,19.82,20.03,19.8,19.85,106563.0,18.8699,19.0698,18.8508,18.8984,106563.0
2016-06-30 13:00:00,19.85,19.92,19.75,19.87,67168.0,18.8984,18.9651,18.8032,18.9175,67168.0
2016-06-30 13:30:00,19.87,19.89,19.69,19.8,198189.0,18.9175,18.9365,18.7461,18.8508,198189.0
2016-06-30 14:00:00,19.8,19.82,19.61,19.65,172861.0,18.8508,18.8699,18.6699,18.708,172861.0
2016-06-30 14:30:00,19.66,19.82,19.66,19.78,193810.0,18.7175,18.8699,18.7175,18.8318,193810.0
2016-06-30 15:00:00,19.79,19.88,19.73,19.87,493744.0,18.8413,18.927,18.7842,18.9175,493744.0
2016-06-30 15:30:00,19.86,19.94,19.76,19.8,482821.0,18.9079,18.9841,18.8127,18.8508,482821.0
2016-07-01 09:30:00,19.84,20.33,19.82,20.3,134609.0,18.8889,19.3554,18.8699,19.3269,134609.0
2016-07-01 10:00:00,20.3,20.61,20.28,20.54,122733.0,19.3269,19.622,19.3078,19.5553,122733.0
2016-07-01 10:30:00,20.52,20.52,20.4,20.47,79948.0,19.5363,19.5363,19.4221,19.4887,79948.0
2016-07-01 11:00:00,20.47,20.5,20.21,20.31,55599.0,19.4887,19.5173,19.2412,19.3364,55599.0
2016-07-01 11:30:00,20.32,20.55,20.25,20.53,77144.0,19.3459,19.5649,19.2792,19.5458,77144.0
2016-07-01 12:00:00,20.53,20.67,20.53,20.64,68503.0,19.5458,19.6791,19.5458,19.6506,68503.0
2016-07-01 12:30:00,20.63,20.63,20.43,20.43,82442.0,19.641,19.641,19.4506,19.4506,82442.0
2016-07-01 13:00:00,20.44,20.44,20.26,20.33,48681.0,19.4601,19.4601,19.2888,19.3554,48681.0
2016-07-01 13:30:00,20.32,20.46,20.32,20.46,40156.0,19.3459,19.4792,19.3459,19.4792,40156.0
2016-07-01 14:00:00,20.45,20.47,20.37,20.42,42987.0,19.4697,19.4887,19.3935,19.4411,42987.0
2016-07-01 14:30:00,20.42,20.53,20.41,20.5,53475.0,19.4411,19.5458,19.4316,19.5173,53475.0
2016-07-01 15:00:00,20.51,20.65,20.51,20.61,72413.0,19.5268,19.6601,19.5268,19.622,72413.0
2016-07-01 15:30:00,20.62,20.64,20.46,20.53,247617.0,19.6315,19.6506,19.4792,19.5458,247617.0
2016-07-05 09:30:00,19.96,20.27,19.86,20.04,73259.0,19.0031,19.2983,18.9079,19.0793,73259.0
2016-07-05 10:00:00,20.03,20.03,19.73,19.84,124865.0,19.0698,19.0698,18.7842,18.8889,124865.0
2016-07-05 10:30:00,19.82,19.92,19.77,19.9,101596.0,18.8699,18.9651,18.8223,18.946,101596.0
2016-07-05 11:00:00,19.91,19.96,19.71,19.92,65379.0,18.9555,19.0031,18.7651,18.9651,65379.0
2016-07-05 11:30:00,19.9,19.93,19.69,19.78,154748.0,18.946,18.9746,18.7461,18.8318,154748.0
2016-07-05 12:00:00,19.78,19.97,19.74,19.96,47578.0,18.8318,19.0127,18.7937,19.0031,47578.0
2016-07-05 12:30:00,19.97,19.99,19.74,19.75,78157.0,19.0127,19.0317,18.7937,18.8032,78157.0
2016-07-05 13:00:00,19.72,19.73,19.46,19.57,72391.0,18.7747,18.7842,18.5271,18.6318,72391.0
2016-07-05 13:30:00,19.58,19.65,19.43,19.48,51613.0,18.6414,18.708,18.4986,18.5462,51613.0
2016-07-05 14:00:00,19.49,19.74,19.48,19.71,84218.0,18.5557,18.7937,18.5462,18.7651,84218.0
2016-07-05 14:30:00,19.71,19.79,19.59,19.67,64922.0,18.7651,18.8413,18.6509,18.7271,64922.0
2016-07-05 15:00:00,19.66,19.71,19.63,19.7,87424.0,18.7175,18.7651,18.689,18.7556,87424.0
2016-07-05 15:30:00,19.71,19.89,19.7,19.77,312760.0,18.7651,18.9365,18.7556,18.8223,312760.0
2016-07-06 09:30:00,19.62,19.86,19.54,19.72,41593.0,18.6794,18.9079,18.6033,18.7747,41593.0
2016-07-06 10:00:00,19.75,19.88,19.52,19.52,20096.0,18.8032,18.927,18.5842,18.5842,20096.0
2016-07-06 10:30:00,19.51,19.72,19.49,19.71,72095.0,18.5747,18.7747,18.5557,18.7651,72095.0
2016-07-06 11:00:00,19.72,19.88,19.72,19.75,94356.0,18.7747,18.927,18.7747,18.8032,94356.0
2016-07-06 11:30:00,19.75,19.94,19.73,19.89,80640.0,18.8032,18.9841,18.7842,18.9365,80640.0
2016-07-06 12:00:00,19.88,20.05,19.88,20.01,28562.0,18.927,19.0888,18.927,19.0508,28562.0
2016-07-06 12:30:00,20.02,20.2,20.0,20.19,59392.0,19.0603,19.2316,19.0412,19.2221,59392.0
2016-07-06 13:00:00,20.18,20.23,20.14,20.21,64013.0,19.2126,19.2602,19.1745,19.2412,64013.0
2016-07-06 13:30:00,20.22,20.27,20.18,20.2,47380.0,19.2507,19.2983,19.2126,19.2316,47380.0
2016-07-06 14:00:00,20.15,20.27,20.07,20.15,92099.0,19.184,19.2983,19.1079,19.184,92099.0
2016-07-06 14:30:00,20.15,20.15,19.98,20.05,55822.0,19.184,19.184,19.0222,19.0888,55822.0
2016-07-06 15:00:00,20.06,20.14,20.01,20.09,77237.0,19.0984,19.1745,19.0508,19.1269,77237.0
2016-07-06 15:30:00,20.08,20.27,20.08,20.24,289534.0,19.1174,19.2983,19.1174,19.2697,289534.0
2016-07-07 09:30:00,20.48,20.98,20.48,20.86,72894.0,19.4982,19.9743,19.4982,19.86,72894.0
2016-07-07 10:00:00,20.88,20.98,20.77,20.93,72060.0,19.879,19.9743,19.7743,19.9266,72060.0
2016-07-07 10:30:00,20.93,21.05,20.84,20.91,111399.0,19.9266,20.0409,19.841,19.9076,111399.0
2016-07-07 11:00:00,20.9,20.9,20.49,20.52,141335.0,19.8981,19.8981,19.5077,19.5363,141335.0
2016-07-07 11:30:00,20.5,20.54,20.19,20.42,64103.0,19.5173,19.5553,19.2221,19.4411,64103.0
2016-07-07 12:00:00,20.42,20.42,19.96,20.08,65570.0,19.4411,19.4411,19.0031,19.1174,65570.0
2016-07-07 12:30:00,20.08,20.17,19.88,19.91,45890.0,19.1174,19.2031,18.927,18.9555,45890.0
2016-07-07 13:00:00,19.92,19.96,19.7,19.87,96545.0,18.9651,19.0031,18.7556,18.9175,96545.0
2016-07-07 13:30:00,19.88,19.91,19.55,19.75,122749.0,18.927,18.9555,18.6128,18.8032,122749.0
2016-07-07 14:00:00,19.74,19.77,19.44,19.49,118180.0,18.7937,18.8223,18.5081,18.5557,118180.0
2016-07-07 14:30:00,19.5,19.56,19.42,19.51,58652.0,18.5652,18.6223,18.489,18.5747,58652.0
2016-07-07 15:00:00,19.5,19.81,19.47,19.76,82267.0,18.5652,18.8603,18.5366,18.8127,82267.0
2016-07-07 15:30:00,19.77,19.89,19.74,19.78,158478.0,18.8223,18.9365,18.7937,18.8318,158478.0
2016-07-08 09:30:00,20.25,20.49,20.07,20.32,63238.0,19.2792,19.5077,19.1079,19.3459,63238.0
2016-07-08 10:00:00,20.38,20.43,20.09,20.24,65233.0,19.403,19.4506,19.1269,19.2697,65233.0
2016-07-08 10:30:00,20.23,20.32,20.12,20.13,56825.0,19.2602,19.3459,19.1555,19.165,56825.0
2016-07-08 11:00:00,20.13,20.3,20.09,20.26,70975.0,19.165,19.3269,19.1269,19.2888,70975.0
2016-07-08 11:30:00,20.26,20.57,20.23,20.48,70030.0,19.2888,19.5839,19.2602,19.4982,70030.0
2016-07-08 12:00:00,20.47,20.58,20.47,20.57,44206.0,19.4887,19.5934,19.4887,19.5839,44206.0
2016-07-08 12:30:00,20.56,20.73,20.56,20.68,64108.0,19.5744,19.7362,19.5744,19.6886,64108.0
2016-07-08 13:00:00,20.69,20.75,20.62,20.73,46901.0,19.6982,19.7553,19.6315,19.7362,46901.0
2016-07-08 13:30:00,20.73,20.79,20.7,20.73,93339.0,19.7362,19.7934,19.7077,19.7362,93339.0
2016-07-08 14:00:00,20.74,20.81,20.68,20.8,79756.0,19.7458,19.8124,19.6886,19.8029,79756.0
2016-07-08 14:30:00,20.8,20.91,20.78,20.89,114319.0,19.8029,19.9076,19.7838,19.8886,114319.0
2016-07-08 15:00:00,20.88,20.9,20.65,20.77,154370.0,19.879,19.8981,19.6601,19.7743,154370.0
2016-07-08 15:30:00,20.76,20.84,20.71,20.81,229829.0,19.7648,19.841,19.7172,19.8124,229829.0
2016-07-11 09:30:00,21.03,21.25,20.9,21.23,42873.0,20.0219,20.2313,19.8981,20.2123,42873.0
2016-07-11 10:00:00,21.19,21.19,20.68,20.73,57512.0,20.1742,20.1742,19.6886,19.7362,57512.0
2016-07-11 10:30:00,20.74,21.1,20.74,21.1,55257.0,19.7458,20.0885,19.7458,20.0885,55257.0
2016-07-11 11:00:00,21.09,21.12,20.85,20.86,56453.0,20.079,20.1075,19.8505,19.86,56453.0
2016-07-11 11:30:00,20.86,21.05,20.85,20.96,63826.0,19.86,20.0409,19.8505,19.9552,63826.0
2016-07-11 12:00:00,20.96,21.07,20.88,21.05,67925.0,19.9552,20.0599,19.879,20.0409,67925.0
2016-07-11 12:30:00,21.05,21.08,20.96,21.03,87261.0,20.0409,20.0695,19.9552,20.0219,87261.0
2016-07-11 13:00:00,21.04,21.06,20.91,21.0,63764.0,20.0314,20.0504,19.9076,19.9933,63764.0
2016-07-11 13:30:00,20.99,21.04,20.95,21.03,55982.0,19.9838,20.0314,19.9457,20.0219,55982.0
2016-07-11 14:00:00,21.03,21.12,21.02,21.04,66274.0,20.0219,20.1075,20.0123,20.0314,66274.0
2016-07-11 14:30:00,21.04,21.07,20.9,20.92,59967.0,20.0314,20.0599,19.8981,19.9171,59967.0
2016-07-11 15:00:00,20.9,20.92,20.85,20.89,98885.0,19.8981,19.9171,19.8505,19.8886,98885.0
2016-07-11 15:30:00,20.88,20.9,20.71,20.8,214820.0,19.879,19.8981,19.7172,19.8029,214820.0
2016-07-12 09:30:00,21.79,22.16,21.46,22.02,79702.0,20.7454,21.0977,20.4312,20.9644,79702.0
2016-07-12 10:00:00,22.04,22.19,21.8,21.91,60346.0,20.9834,21.1262,20.7549,20.8597,60346.0
2016-07-12 10:30:00,21.91,22.31,21.91,22.25,55698.0,20.8597,21.2405,20.8597,21.1834,55698.0
2016-07-12 11:00:00,22.25,22.54,22.21,22.44,49790.0,21.1834,21.4595,21.1453,21.3643,49790.0
2016-07-12 11:30:00,22.43,22.77,22.42,22.68,70883.0,21.3547,21.6784,21.3452,21.5928,70883.0
2016-07-12 12:00:00,22.69,22.79,22.57,22.68,53036.0,21.6023,21.6975,21.488,21.5928,53036.0
2016-07-12 12:30:00,22.71,22.79,22.61,22.7,40901.0,21.6213,21.6975,21.5261,21.6118,40901.0
2016-07-12 13:00:00,22.69,22.77,22.59,22.64,63459.0,21.6023,21.6784,21.5071,21.5547,63459.0
2016-07-12 13:30:00,22.64,22.76,22.54,22.54,73436.0,21.5547,21.6689,21.4595,21.4595,73436.0
2016-07-12 14:00:00,22.54,22.73,22.53,22.63,42740.0,21.4595,21.6404,21.4499,21.5452,42740.0
2016-07-12 14:30:00,22.63,22.7,22.58,22.59,58197.0,21.5452,21.6118,21.4976,21.5071,58197.0
2016-07-12 15:00:00,22.59,22.6,22.36,22.39,84703.0,21.5071,21.5166,21.2881,21.3167,84703.0
2016-07-12 15:30:00,22.4,22.46,22.3,22.36,373826.0,21.3262,21.3833,21.231,21.2881,373826.0
2016-07-13 09:30:00,22.71,22.71,21.98,22.19,70691.0,21.6213,21.6213,20.9263,21.1262,70691.0
2016-07-13 10:00:00,22.23,22.43,22.08,22.08,48558.0,21.1643,21.3547,21.0215,21.0215,48558.0
2016-07-13 10:30:00,22.12,22.22,21.6,21.6,79723.0,21.0596,21.1548,20.5645,20.5645,79723.0
2016-07-13 11:00:00,21.6,21.67,21.49,21.57,58443.0,20.5645,20.6312,20.4598,20.536,58443.0
2016-07-13 11:30:00,21.53,21.61,21.36,21.59,39690.0,20.4979,20.5741,20.336,20.555,39690.0
2016-07-13 12:00:00,21.59,21.67,21.51,21.57,30159.0,20.555,20.6312,20.4788,20.536,30159.0
2016-07-13 12:30:00,21.53,21.75,21.48,21.67,77880.0,20.4979,20.7073,20.4503,20.6312,77880.0
2016-07-13 13:00:00,21.66,21.85,21.66,21.71,174868.0,20.6217,20.8025,20.6217,20.6693,174868.0
2016-07-13 13:30:00,21.69,21.82,21.67,21.68,57736.0,20.6502,20.774,20.6312,20.6407,57736.0
2016-07-13 14:00:00,21.67,21.68,21.5,21.55,57367.0,20.6312,20.6407,20.4693,20.5169,57367.0
2016-07-13 14:30:00,21.56,21.73,21.56,21.7,42812.0,20.5264,20.6883,20.5264,20.6597,42812.0
2016-07-13 15:00:00,21.7,21.81,21.65,21.76,92403.0,20.6597,20.7645,20.6121,20.7169,92403.0
2016-07-13 15:30:00,21.75,21.87,21.72,21.8,345374.0,20.7073,20.8216,20.6788,20.7549,345374.0
2016-07-14 09:30:00,22.32,22.34,22.0,22.29,48997.0,21.25,21.2691,20.9454,21.2215,48997.0
2016-07-14 10:00:00,22.28,22.45,22.24,22.29,71072.0,21.2119,21.3738,21.1739,21.2215,71072.0
2016-07-14 10:30:00,22.28,22.31,22.2,22.2,58075.0,21.2119,21.2405,21.1358,21.1358,58075.0
2016-07-14 11:00:00,22.21,22.31,22.14,22.18,54331.0,21.1453,21.2405,21.0786,21.1167,54331.0
2016-07-14 11:30:00,22.18,22.29,22.08,22.1,44337.0,21.1167,21.2215,21.0215,21.0406,44337.0
2016-07-14 12:00:00,22.1,22.2,22.07,22.14,29600.0,21.0406,21.1358,21.012,21.0786,29600.0
2016-07-14 12:30:00,22.14,22.19,22.09,22.11,44030.0,21.0786,21.1262,21.031,21.0501,44030.0
2016-07-14 13:00:00,22.11,22.11,22.01,22.05,33092.0,21.0501,21.0501,20.9549,20.993,33092.0
2016-07-14 13:30:00,22.05,22.17,22.05,22.16,34033.0,20.993,21.1072,20.993,21.0977,34033.0
2016-07-14 14:00:00,22.16,22.25,22.13,22.25,38544.0,21.0977,21.1834,21.0691,21.1834,38544.0
2016-07-14 14:30:00,22.25,22.27,22.08,22.09,52523.0,21.1834,21.2024,21.0215,21.031,52523.0
2016-07-14 15:00:00,22.09,22.13,21.88,21.94,97303.0,21.031,21.0691,20.8311,20.8882,97303.0
2016-07-14 15:30:00,21.95,22.03,21.91,22.02,263632.0,20.8978,20.9739,20.8597,20.9644,263632.0
2016-07-15 09:30:00,22.31,23.0,22.15,22.71,229735.0,21.2405,21.8974,21.0882,21.6213,229735.0
2016-07-15 10:00:00,22.71,22.86,22.45,22.53,134017.0,21.6213,21.7641,21.3738,21.4499,134017.0
2016-07-15 10:30:00,22.54,22.54,22.37,22.46,55905.0,21.4595,21.4595,21.2976,21.3833,55905.0
2016-07-15 11:00:00,22.46,22.48,22.14,22.35,42846.0,21.3833,21.4023,21.0786,21.2786,42846.0
2016-07-15 11:30:00,22.36,22.4,22.2,22.3,80010.0,21.2881,21.3262,21.1358,21.231,80010.0
2016-07-15 12:00:00,22.3,22.32,22.11,22.16,41921.0,21.231,21.25,21.0501,21.0977,41921.0
2016-07-15 12:30:00,22.17,22.17,21.94,21.98,33713.0,21.1072,21.1072,20.8882,20.9263,33713.0
2016-07-15 13:00:00,21.97,22.02,21.91,21.96,31607.0,20.9168,20.9644,20.8597,20.9073,31607.0
2016-07-15 13:30:00,21.97,22.07,21.96,22.02,26965.0,20.9168,21.012,20.9073,20.9644,26965.0
2016-07-15 14:00:00,22.04,22.08,21.95,21.95,30337.0,20.9834,21.0215,20.8978,20.8978,30337.0
2016-07-15 14:30:00,21.96,22.08,21.96,22.01,40513.0,20.9073,21.0215,20.9073,20.9549,40513.0
2016-07-15 15:00:00,22.01,22.06,21.92,22.05,51080.0,20.9549,21.0025,20.8692,20.993,51080.0
2016-07-15 15:30:00,22.06,22.12,22.05,22.06,166391.0,21.0025,21.0596,20.993,21.0025,166391.0
2016-07-18 09:30:00,22.24,22.24,21.6,21.94,45303.0,21.1739,21.1739,20.5645,20.8882,45303.0
2016-07-18 10:00:00,21.91,22.0,21.77,21.96,56200.0,20.8597,20.9454,20.7264,20.9073,56200.0
2016-07-18 10:30:00,21.96,22.0,21.68,21.74,85856.0,20.9073,20.9454,20.6407,20.6978,85856.0
2016-07-18 11:00:00,21.73,21.81,21.65,21.81,76728.0,20.6883,20.7645,20.6121,20.7645,76728.0
2016-07-18 11:30:00,21.81,22.06,21.78,22.02,49432.0,20.7645,21.0025,20.7359,20.9644,49432.0
2016-07-18 12:00:00,22.04,22.16,21.94,21.94,66571.0,20.9834,21.0977,20.8882,20.8882,66571.0
2016-07-18 12:30:00,21.95,22.0,21.9,21.95,37900.0,20.8978,20.9454,20.8501,20.8978,37900.0
2016-07-18 13:00:00,21.95,22.04,21.95,22.02,25435.0,20.8978,20.9834,20.8978,20.9644,25435.0
2016-07-18 13:30:00,22.03,22.06,21.94,22.0,40716.0,20.9739,21.0025,20.8882,20.9454,40716.0
2016-07-18 14:00:00,22.01,22.02,21.95,22.01,36531.0,20.9549,20.9644,20.8978,20.9549,36531.0
2016-07-18 14:30:00,22.02,22.06,22.01,22.05,38168.0,20.9644,21.0025,20.9549,20.993,38168.0
2016-07-18 15:00:00,22.04,22.15,22.0,22.07,61410.0,20.9834,21.0882,20.9454,21.012,61410.0
2016-07-18 15:30:00,22.07,22.28,22.07,22.26,215744.0,21.012,21.2119,21.012,21.1929,215744.0
2016-07-19 09:30:00,22.2,22.25,21.19,21.19,231239.0,21.1358,21.1834,20.1742,20.1742,231239.0
2016-07-19 10:00:00,21.2,21.46,21.08,21.42,94170.0,20.1837,20.4312,20.0695,20.3932,94170.0
2016-07-19 10:30:00,21.42,21.56,21.39,21.55,99752.0,20.3932,20.5264,20.3646,20.5169,99752.0
2016-07-19 11:00:00,21.56,21.66,21.51,21.6,97016.0,20.5264,20.6217,20.4788,20.5645,97016.0
2016-07-19 11:30:00,21.59,21.62,21.36,21.37,99492.0,20.555,20.5836,20.336,20.3456,99492.0
2016-07-19 12:00:00,21.36,21.37,21.16,21.17,47040.0,20.336,20.3456,20.1456,20.1551,47040.0
2016-07-19 12:30:00,21.17,21.23,21.14,21.18,36583.0,20.1551,20.2123,20.1266,20.1647,36583.0
2016-07-19 13:00:00,21.18,21.28,21.16,21.25,53286.0,20.1647,20.2599,20.1456,20.2313,53286.0
2016-07-19 13:30:00,21.25,21.26,21.18,21.19,41331.0,20.2313,20.2408,20.1647,20.1742,41331.0
2016-07-19 14:00:00,21.18,21.38,21.17,21.36,77347.0,20.1647,20.3551,20.1551,20.336,77347.0
2016-07-19 14:30:00,21.35,21.51,21.33,21.48,99670.0,20.3265,20.4788,20.3075,20.4503,99670.0
2016-07-19 15:00:00,21.48,21.53,21.4,21.4,96768.0,20.4503,20.4979,20.3741,20.3741,96768.0
2016-07-19 15:30:00,21.4,21.5,21.37,21.45,277396.0,20.3741,20.4693,20.3456,20.4217,277396.0
2016-07-20 09:30:00,21.21,21.21,20.49,20.49,189378.0,20.1932,20.1932,19.5077,19.5077,189378.0
2016-07-20 10:00:00,20.49,20.7,20.44,20.7,158127.0,19.5077,19.7077,19.4601,19.7077,158127.0
2016-07-20 10:30:00,20.71,21.0,20.62,20.97,196783.0,19.7172,19.9933,19.6315,19.9647,196783.0
2016-07-20 11:00:00,20.96,21.01,20.77,20.84,148654.0,19.9552,20.0028,19.7743,19.841,148654.0
2016-07-20 11:30:00,20.84,20.93,20.73,20.8,110367.0,19.841,19.9266,19.7362,19.8029,110367.0
2016-07-20 12:00:00,20.8,20.85,20.76,20.84,114770.0,19.8029,19.8505,19.7648,19.841,114770.0
2016-07-20 12:30:00,20.84,21.2,20.82,21.2,102528.0,19.841,20.1837,19.8219,20.1837,102528.0
2016-07-20 13:00:00,21.21,21.36,21.2,21.31,91646.0,20.1932,20.336,20.1837,20.2884,91646.0
2016-07-20 13:30:00,21.31,21.4,21.29,21.3,53831.0,20.2884,20.3741,20.2694,20.2789,53831.0
2016-07-20 14:00:00,21.31,21.4,21.3,21.36,69800.0,20.2884,20.3741,20.2789,20.336,69800.0
2016-07-20 14:30:00,21.36,21.36,21.24,21.26,60633.0,20.336,20.336,20.2218,20.2408,60633.0
2016-07-20 15:00:00,21.26,21.26,21.11,21.26,84106.0,20.2408,20.2408,20.098,20.2408,84106.0
2016-07-20 15:30:00,21.26,21.35,21.22,21.22,224058.0,20.2408,20.3265,20.2027,20.2027,224058.0
2016-07-21 09:30:00,21.4,21.91,21.29,21.82,146471.0,20.3741,20.8597,20.2694,20.774,146471.0
2016-07-21 10:00:00,21.79,22.02,21.7,21.84,124314.0,20.7454,20.9644,20.6597,20.793,124314.0
2016-07-21 10:30:00,21.86,21.95,21.75,21.84,81669.0,20.8121,20.8978,20.7073,20.793,81669.0
2016-07-21 11:00:00,21.85,21.86,21.66,21.66,121810.0,20.8025,20.8121,20.6217,20.6217,121810.0
2016-07-21 11:30:00,21.67,21.67,21.24,21.24,74709.0,20.6312,20.6312,20.2218,20.2218,74709.0
2016-07-21 12:00:00,21.24,21.44,21.23,21.3,61770.0,20.2218,20.4122,20.2123,20.2789,61770.0
2016-07-21 12:30:00,21.3,21.57,21.3,21.56,118884.0,20.2789,20.536,20.2789,20.5264,118884.0
2016-07-21 13:00:00,21.57,21.74,21.44,21.74,136966.0,20.536,20.6978,20.4122,20.6978,136966.0
2016-07-21 13:30:00,21.74,21.79,21.59,21.69,71960.0,20.6978,20.7454,20.555,20.6502,71960.0
2016-07-21 14:00:00,21.7,21.84,21.39,21.42,178285.0,20.6597,20.793,20.3646,20.3932,178285.0
2016-07-21 14:30:00,21.41,21.52,21.23,21.24,87045.0,20.3836,20.4884,20.2123,20.2218,87045.0
2016-07-21 15:00:00,21.23,21.24,21.04,21.07,125801.0,20.2123,20.2218,20.0314,20.0599,125801.0
2016-07-21 15:30:00,21.08,21.12,21.04,21.08,168570.0,20.0695,20.1075,20.0314,20.0695,168570.0
2016-07-22 09:30:00,21.24,21.29,20.98,21.03,37523.0,20.2218,20.2694,19.9743,20.0219,37523.0
2016-07-22 10:00:00,21.03,21.12,20.83,20.83,32213.0,20.0219,20.1075,19.8314,19.8314,32213.0
2016-07-22 10:30:00,20.82,21.04,20.82,21.04,41743.0,19.8219,20.0314,19.8219,20.0314,41743.0
2016-07-22 11:00:00,21.06,21.14,20.95,20.96,37444.0,20.0504,20.1266,19.9457,19.9552,37444.0
2016-07-22 11:30:00,20.99,21.07,20.79,20.79,41413.0,19.9838,20.0599,19.7934,19.7934,41413.0
2016-07-22 12:00:00,20.78,21.05,20.78,21.05,48756.0,19.7838,20.0409,19.7838,20.0409,48756.0
2016-07-22 12:30:00,21.04,21.29,21.04,21.28,113821.0,20.0314,20.2694,20.0314,20.2599,113821.0
2016-07-22 13:00:00,21.27,21.27,21.12,21.2,60026.0,20.2504,20.2504,20.1075,20.1837,60026.0
2016-07-22 13:30:00,21.2,21.26,21.1,21.17,82605.0,20.1837,20.2408,20.0885,20.1551,82605.0
2016-07-22 14:00:00,21.17,21.3,21.12,21.25,64133.0,20.1551,20.2789,20.1075,20.2313,64133.0
2016-07-22 14:30:00,21.25,21.27,21.2,21.25,46890.0,20.2313,20.2504,20.1837,20.2313,46890.0
2016-07-22 15:00:00,21.26,21.29,21.21,21.25,61368.0,20.2408,20.2694,20.1932,20.2313,61368.0
2016-07-22 15:30:00,21.25,21.25,21.03,21.08,235352.0,20.2313,20.2313,20.0219,20.0695,235352.0
2016-07-25 09:30:00,20.77,20.85,20.1,20.17,75585.0,19.7743,19.8505,19.1364,19.2031,75585.0
2016-07-25 10:00:00,20.16,20.23,20.05,20.17,86133.0,19.1936,19.2602,19.0888,19.2031,86133.0
2016-07-25 10:30:00,20.17,20.17,19.95,20.09,116248.0,19.2031,19.2031,18.9936,19.1269,116248.0
2016-07-25 11:00:00,20.1,20.14,19.92,20.0,96956.0,19.1364,19.1745,18.9651,19.0412,96956.0
2016-07-25 11:30:00,20.01,20.06,19.9,20.0,160959.0,19.0508,19.0984,18.946,19.0412,160959.0
2016-07-25 12:00:00,19.99,20.01,19.93,19.94,72473.0,19.0317,19.0508,18.9746,18.9841,72473.0
2016-07-25 12:30:00,19.94,20.05,19.91,19.98,63842.0,18.9841,19.0888,18.9555,19.0222,63842.0
2016-07-25 13:00:00,19.98,20.06,19.91,20.06,50247.0,19.0222,19.0984,18.9555,19.0984,50247.0
2016-07-25 13:30:00,20.06,20.13,20.04,20.13,61813.0,19.0984,19.165,19.0793,19.165,61813.0
2016-07-25 14:00:00,20.13,20.23,20.08,20.22,73733.0,19.165,19.2602,19.1174,19.2507,73733.0
2016-07-25 14:30:00,20.23,20.28,20.1,20.13,84654.0,19.2602,19.3078,19.1364,19.165,84654.0
2016-07-25 15:00:00,20.13,20.17,20.01,20.04,65384.0,19.165,19.2031,19.0508,19.0793,65384.0
2016-07-25 15:30:00,20.03,20.12,20.03,20.1,116973.0,19.0698,19.1555,19.0698,19.1364,116973.0
2016-07-26 09:30:00,19.9,20.3,19.69,19.97,94371.0,18.946,19.3269,18.7461,19.0127,94371.0
2016-07-26 10:00:00,19.98,20.21,19.97,20.14,48000.0,19.0222,19.2412,19.0127,19.1745,48000.0
2016-07-26 10:30:00,20.16,20.18,19.93,19.96,53248.0,19.1936,19.2126,18.9746,19.0031,53248.0
2016-07-26 11:00:00,19.93,20.26,19.92,20.15,61368.0,18.9746,19.2888,18.9651,19.184,61368.0
2016-07-26 11:30:00,20.15,20.32,20.12,20.14,73490.0,19.184,19.3459,19.1555,19.1745,73490.0
2016-07-26 12:00:00,20.14,20.29,20.13,20.22,31497.0,19.1745,19.3173,19.165,19.2507,31497.0
2016-07-26 12:30:00,20.2,20.29,20.15,20.21,61190.0,19.2316,19.3173,19.184,19.2412,61190.0
2016-07-26 13:00:00,20.19,20.21,20.12,20.14,55134.0,19.2221,19.2412,19.1555,19.1745,55134.0
2016-07-26 13:30:00,20.14,20.14,20.05,20.11,45703.0,19.1745,19.1745,19.0888,19.146,45703.0
2016-07-26 14:00:00,20.1,20.13,19.97,20.07,127680.0,19.1364,19.165,19.0127,19.1079,127680.0
2016-07-26 14:30:00,20.07,20.19,20.05,20.15,51481.0,19.1079,19.2221,19.0888,19.184,51481.0
2016-07-26 15:00:00,20.15,20.29,20.14,20.28,100914.0,19.184,19.3173,19.1745,19.3078,100914.0
2016-07-26 15:30:00,20.29,20.36,20.27,20.34,229236.0,19.3173,19.384,19.2983,19.3649,229236.0
2016-07-27 09:30:00,20.51,20.83,20.51,20.76,58191.0,19.5268,19.8314,19.5268,19.7648,58191.0
2016-07-27 10:00:00,20.74,20.89,20.73,20.85,73406.0,19.7458,19.8886,19.7362,19.8505,73406.0
2016-07-27 10:30:00,20.83,20.83,20.04,20.22,274463.0,19.8314,19.8314,19.0793,19.2507,274463.0
2016-07-27 11:00:00,20.24,20.26,19.86,20.01,217877.0,19.2697,19.2888,18.9079,19.0508,217877.0
2016-07-27 11:30:00,20.01,20.1,19.85,20.05,123618.0,19.0508,19.1364,18.8984,19.0888,123618.0
2016-07-27 12:00:00,20.03,20.08,19.9,19.96,146667.0,19.0698,19.1174,18.946,19.0031,146667.0
2016-07-27 12:30:00,19.96,19.98,19.78,19.81,54001.0,19.0031,19.0222,18.8318,18.8603,54001.0
2016-07-27 13:00:00,19.81,19.83,19.66,19.74,91868.0,18.8603,18.8794,18.7175,18.7937,91868.0
2016-07-27 13:30:00,19.73,19.86,19.72,19.82,37076.0,18.7842,18.9079,18.7747,18.8699,37076.0
2016-07-27 14:00:00,19.82,19.83,19.66,19.7,78258.0,18.8699,18.8794,18.7175,18.7556,78258.0
2016-07-27 14:30:00,19.69,19.76,19.64,19.72,39123.0,18.7461,18.8127,18.6985,18.7747,39123.0
2016-07-27 15:00:00,19.73,19.92,19.69,19.82,121869.0,18.7842,18.9651,18.7461,18.8699,121869.0
2016-07-27 15:30:00,19.8,19.84,19.68,19.79,438406.0,18.8508,18.8889,18.7366,18.8413,438406.0
2016-07-28 09:30:00,19.78,20.56,19.78,20.51,64560.0,18.8318,19.5744,18.8318,19.5268,64560.0
2016-07-28 10:00:00,20.5,20.5,20.15,20.19,51292.0,19.5173,19.5173,19.184,19.2221,51292.0
2016-07-28 10:30:00,20.21,20.38,19.97,20.01,64823.0,19.2412,19.403,19.0127,19.0508,64823.0
2016-07-28 11:00:00,20.0,20.32,20.0,20.3,66120.0,19.0412,19.3459,19.0412,19.3269,66120.0
2016-07-28 11:30:00,20.3,20.35,20.21,20.32,33210.0,19.3269,19.3745,19.2412,19.3459,33210.0
2016-07-28 12:00:00,20.34,20.38,20.18,20.19,41557.0,19.3649,19.403,19.2126,19.2221,41557.0
2016-07-28 12:30:00,20.21,20.26,20.15,20.17,20269.0,19.2412,19.2888,19.184,19.2031,20269.0
2016-07-28 13:00:00,20.14,20.19,20.05,20.13,28033.0,19.1745,19.2221,19.0888,19.165,28033.0
2016-07-28 13:30:00,20.14,20.2,20.07,20.09,31782.0,19.1745,19.2316,19.1079,19.1269,31782.0
2016-07-28 14:00:00,20.1,20.23,20.09,20.15,47083.0,19.1364,19.2602,19.1269,19.184,47083.0
2016-07-28 14:30:00,20.15,20.16,20.05,20.06,61010.0,19.184,19.1936,19.0888,19.0984,61010.0
2016-07-28 15:00:00,20.07,20.26,20.05,20.25,101919.0,19.1079,19.2888,19.0888,19.2792,101919.0
2016-07-28 15:30:00,20.26,20.41,20.25,20.31,370333.0,19.2888,19.4316,19.2792,19.3364,370333.0
2016-07-29 09:30:00,19.94,20.31,19.92,20.31,44506.0,18.9841,19.3364,18.9651,19.3364,44506.0
2016-07-29 10:00:00,20.31,20.52,20.22,20.38,43353.0,19.3364,19.5363,19.2507,19.403,43353.0
2016-07-29 10:30:00,20.36,20.64,20.27,20.55,80498.0,19.384,19.6506,19.2983,19.5649,80498.0
2016-07-29 11:00:00,20.56,20.84,20.52,20.62,88993.0,19.5744,19.841,19.5363,19.6315,88993.0
2016-07-29 11:30:00,20.62,20.82,20.57,20.8,61916.0,19.6315,19.8219,19.5839,19.8029,61916.0
2016-07-29 12:00:00,20.8,20.95,20.78,20.83,47215.0,19.8029,19.9457,19.7838,19.8314,47215.0
2016-07-29 12:30:00,20.82,20.92,20.72,20.85,47613.0,19.8219,19.9171,19.7267,19.8505,47613.0
2016-07-29 13:00:00,20.84,20.99,20.81,20.92,33491.0,19.841,19.9838,19.8124,19.9171,33491.0
2016-07-29 13:30:00,20.91,21.08,20.9,21.07,42734.0,19.9076,20.0695,19.8981,20.0599,42734.0
2016-07-29 14:00:00,21.07,21.15,21.02,21.11,34593.0,20.0599,20.1361,20.0123,20.098,34593.0
2016-07-29 14:30:00,21.11,21.12,20.99,21.04,56123.0,20.098,20.1075,19.9838,20.0314,56123.0
2016-07-29 15:00:00,21.04,21.05,20.9,20.98,90966.0,20.0314,20.0409,19.8981,19.9743,90966.0
2016-07-29 15:30:00,20.98,21.11,20.93,21.07,420078.0,19.9743,20.098,19.9266,20.0599,420078.0
2016-08-01 09:30:00,20.91,21.15,19.94,20.03,88777.0,19.9076,20.1361,18.9841,19.0698,88777.0
2016-08-01 10:00:00,20.01,20.21,19.95,20.04,45385.0,19.0508,19.2412,18.9936,19.0793,45385.0
2016-08-01 10:30:00,20.05,20.07,19.88,19.89,58445.0,19.0888,19.1079,18.927,18.9365,58445.0
2016-08-01 11:00:00,19.89,20.07,19.82,19.84,129894.0,18.9365,19.1079,18.8699,18.8889,129894.0
2016-08-01 11:30:00,19.84,19.88,19.73,19.76,57628.0,18.8889,18.927,18.7842,18.8127,57628.0
2016-08-01 12:00:00,19.77,19.82,19.65,19.67,50600.0,18.8223,18.8699,18.708,18.7271,50600.0
2016-08-01 12:30:00,19.66,19.73,19.57,19.59,37917.0,18.7175,18.7842,18.6318,18.6509,37917.0
2016-08-01 13:00:00,19.58,19.62,19.52,19.56,74889.0,18.6414,18.6794,18.5842,18.6223,74889.0
2016-08-01 13:30:00,19.55,19.58,19.45,19.49,119161.0,18.6128,18.6414,18.5176,18.5557,119161.0
2016-08-01 14:00:00,19.5,19.62,19.49,19.58,83836.0,18.5652,18.6794,18.5557,18.6414,83836.0
2016-08-01 14:30:00,19.58,19.61,19.44,19.53,106466.0,18.6414,18.6699,18.5081,18.5938,106466.0
2016-08-01 15:00:00,19.52,19.55,19.5,19.53,144563.0,18.5842,18.6128,18.5652,18.5938,144563.0
2016-08-01 15:30:00,19.52,19.57,19.5,19.55,252359.0,18.5842,18.6318,18.5652,18.6128,252359.0
2016-08-02 09:30:00,19.7,19.98,19.54,19.69,102738.0,18.7556,19.0222,18.6033,18.7461,102738.0
2016-08-02 10:00:00,19.68,19.7,19.37,19.5,79798.0,18.7366,18.7556,18.4414,18.5652,79798.0
2016-08-02 10:30:00,19.49,19.51,19.06,19.08,86705.0,18.5557,18.5747,18.1463,18.1653,86705.0
2016-08-02 11:00:00,19.07,19.18,18.92,18.92,118553.0,18.1558,18.2605,18.013,18.013,118553.0
2016-08-02 11:30:00,18.94,18.95,18.57,18.6,203424.0,18.032,18.0416,17.6798,17.7083,203424.0
2016-08-02 12:00:00,18.6,18.75,18.56,18.74,187047.0,17.7083,17.8512,17.6703,17.8416,187047.0
2016-08-02 12:30:00,18.74,18.89,18.7,18.74,88396.0,17.8416,17.9844,17.8036,17.8416,88396.0
2016-08-02 13:00:00,18.75,18.9,18.72,18.88,69395.0,17.8512,17.994,17.8226,17.9749,69395.0
2016-08-02 13:30:00,18.88,19.01,18.87,19.01,78107.0,17.9749,18.0987,17.9654,18.0987,78107.0
2016-08-02 14:00:00,19.0,19.16,18.99,19.13,202976.0,18.0892,18.2415,18.0797,18.2129,202976.0
2016-08-02 14:30:00,19.13,19.4,19.1,19.26,237560.0,18.2129,18.47,18.1844,18.3367,237560.0
2016-08-02 15:00:00,19.25,19.39,19.08,19.12,187636.0,18.3272,18.4605,18.1653,18.2034,187636.0
2016-08-02 15:30:00,19.11,19.31,19.11,19.31,322602.0,18.1939,18.3843,18.1939,18.3843,322602.0
2016-08-03 09:30:00,19.29,19.3,18.87,19.26,73702.0,18.3653,18.3748,17.9654,18.3367,73702.0
2016-08-03 10:00:00,19.24,19.79,19.19,19.79,95545.0,18.3177,18.8413,18.2701,18.8413,95545.0
2016-08-03 10:30:00,19.73,19.86,19.27,19.64,105933.0,18.7842,18.9079,18.3462,18.6985,105933.0
2016-08-03 11:00:00,19.6,19.73,19.42,19.72,87997.0,18.6604,18.7842,18.489,18.7747,87997.0
2016-08-03 11:30:00,19.71,19.82,19.55,19.68,85273.0,18.7651,18.8699,18.6128,18.7366,85273.0
2016-08-03 12:00:00,19.68,19.87,19.66,19.78,52898.0,18.7366,18.9175,18.7175,18.8318,52898.0
2016-08-03 12:30:00,19.79,19.89,19.69,19.87,51036.0,18.8413,18.9365,18.7461,18.9175,51036.0
2016-08-03 13:00:00,19.87,19.93,19.81,19.86,57214.0,18.9175,18.9746,18.8603,18.9079,57214.0
2016-08-03 13:30:00,19.87,19.99,19.84,19.99,79608.0,18.9175,19.0317,18.8889,19.0317,79608.0
2016-08-03 14:00:00,19.99,20.12,19.9,19.92,166448.0,19.0317,19.1555,18.946,18.9651,166448.0
2016-08-03 14:30:00,19.91,19.97,19.73,19.85,258518.0,18.9555,19.0127,18.7842,18.8984,258518.0
2016-08-03 15:00:00,19.85,20.1,19.82,20.09,97626.0,18.8984,19.1364,18.8699,19.1269,97626.0
2016-08-03 15:30:00,20.09,20.15,19.94,20.07,390970.0,19.1269,19.184,18.9841,19.1079,390970.0
2016-08-04 09:30:00,19.99,21.77,19.92,21.65,588601.0,19.0317,20.7264,18.9651,20.6121,588601.0
2016-08-04 10:00:00,21.64,22.45,21.53,22.45,476431.0,20.6026,21.3738,20.4979,21.3738,476431.0
2016-08-04 10:30:00,22.46,22.55,21.97,22.13,476980.0,21.3833,21.469,20.9168,21.0691,476980.0
2016-08-04 11:00:00,22.14,22.68,21.9,22.58,410516.0,21.0786,21.5928,20.8501,21.4976,410516.0
2016-08-04 11:30:00,22.56,22.88,22.5,22.7,180037.0,21.4785,21.7832,21.4214,21.6118,180037.0
2016-08-04 12:00:00,22.71,22.74,22.42,22.43,201837.0,21.6213,21.6499,21.3452,21.3547,201837.0
2016-08-04 12:30:00,22.43,22.51,21.95,22.0,284596.0,21.3547,21.4309,20.8978,20.9454,284596.0
2016-08-04 13:00:00,21.99,22.2,21.63,21.65,253277.0,20.9358,21.1358,20.5931,20.6121,253277.0
2016-08-04 13:30:00,21.64,21.74,21.49,21.51,202920.0,20.6026,20.6978,20.4598,20.4788,202920.0
2016-08-04 14:00:00,21.51,21.54,20.78,20.94,351018.0,20.4788,20.5074,19.7838,19.9362,351018.0
2016-08-04 14:30:00,20.93,21.28,20.9,21.13,196343.0,19.9266,20.2599,19.8981,20.1171,196343.0
2016-08-04 15:00:00,21.14,21.23,20.92,20.95,219157.0,20.1266,20.2123,19.9171,19.9457,219157.0
2016-08-04 15:30:00,20.95,21.21,20.95,21.18,372115.0,19.9457,20.1932,19.9457,20.1647,372115.0
2016-08-05 09:30:00,21.43,21.43,20.64,21.09,104794.0,20.4027,20.4027,19.6506,20.079,104794.0
2016-08-05 10:00:00,21.1,21.29,20.99,21.13,119385.0,20.0885,20.2694,19.9838,20.1171,119385.0
2016-08-05 10:30:00,21.16,21.16,20.92,21.15,73921.0,20.1456,20.1456,19.9171,20.1361,73921.0
2016-08-05 11:00:00,21.16,21.47,21.14,21.24,80104.0,20.1456,20.4408,20.1266,20.2218,80104.0
2016-08-05 11:30:00,21.25,21.49,21.23,21.49,110925.0,20.2313,20.4598,20.2123,20.4598,110925.0
2016-08-05 12:00:00,21.48,21.51,21.28,21.33,118867.0,20.4503,20.4788,20.2599,20.3075,118867.0
2016-08-05 12:30:00,21.32,21.4,21.27,21.31,73883.0,20.298,20.3741,20.2504,20.2884,73883.0
2016-08-05 13:00:00,21.32,21.42,21.28,21.34,66538.0,20.298,20.3932,20.2599,20.317,66538.0
2016-08-05 13:30:00,21.34,21.48,21.34,21.46,60129.0,20.317,20.4503,20.317,20.4312,60129.0
2016-08-05 14:00:00,21.47,21.67,21.46,21.56,75590.0,20.4408,20.6312,20.4312,20.5264,75590.0
2016-08-05 14:30:00,21.56,21.6,21.46,21.53,79746.0,20.5264,20.5645,20.4312,20.4979,79746.0
2016-08-05 15:00:00,21.52,21.61,21.51,21.6,100376.0,20.4884,20.5741,20.4788,20.5645,100376.0
2016-08-05 15:30:00,21.6,21.6,21.5,21.58,282465.0,20.5645,20.5645,20.4693,20.5455,282465.0
2016-08-08 09:30:00,21.91,22.21,21.37,22.14,100687.0,20.8597,21.1453,20.3456,21.0786,100687.0
2016-08-08 10:00:00,22.17,22.36,22.07,22.32,98492.0,21.1072,21.2881,21.012,21.25,98492.0
2016-08-08 10:30:00,22.33,22.45,22.28,22.29,70405.0,21.2595,21.3738,21.2119,21.2215,70405.0
2016-08-08 11:00:00,22.29,22.46,22.09,22.28,132082.0,21.2215,21.3833,21.031,21.2119,132082.0
2016-08-08 11:30:00,22.26,22.33,22.05,22.16,83737.0,21.1929,21.2595,20.993,21.0977,83737.0
2016-08-08 12:00:00,22.16,22.17,21.9,21.93,70528.0,21.0977,21.1072,20.8501,20.8787,70528.0
2016-08-08 12:30:00,21.95,22.03,21.89,22.03,44494.0,20.8978,20.9739,20.8406,20.9739,44494.0
2016-08-08 13:00:00,22.07,22.07,21.91,21.94,44815.0,21.012,21.012,20.8597,20.8882,44815.0
2016-08-08 13:30:00,21.95,22.13,21.95,22.06,49778.0,20.8978,21.0691,20.8978,21.0025,49778.0
2016-08-08 14:00:00,22.05,22.13,21.92,22.0,119346.0,20.993,21.0691,20.8692,20.9454,119346.0
2016-08-08 14:30:00,22.0,22.03,21.85,21.9,87937.0,20.9454,20.9739,20.8025,20.8501,87937.0
2016-08-08 15:00:00,21.89,21.91,21.79,21.87,94094.0,20.8406,20.8597,20.7454,20.8216,94094.0
2016-08-08 15:30:00,21.88,21.98,21.85,21.91,277519.0,20.8311,20.9263,20.8025,20.8597,277519.0
2016-08-09 09:30:00,22.11,22.46,21.64,22.31,155216.0,21.0501,21.3833,20.6026,21.2405,155216.0
2016-08-09 10:00:00,22.32,22.44,22.14,22.34,111489.0,21.25,21.3643,21.0786,21.2691,111489.0
2016-08-09 10:30:00,22.35,22.35,22.03,22.21,104908.0,21.2786,21.2786,20.9739,21.1453,104908.0
2016-08-09 11:00:00,22.23,22.3,22.06,22.17,89924.0,21.1643,21.231,21.0025,21.1072,89924.0
2016-08-09 11:30:00,22.17,22.26,21.94,21.96,98572.0,21.1072,21.1929,20.8882,20.9073,98572.0
2016-08-09 12:00:00,21.98,22.04,21.8,21.82,88789.0,20.9263,20.9834,20.7549,20.774,88789.0
2016-08-09 12:30:00,21.83,21.84,21.69,21.78,117656.0,20.7835,20.793,20.6502,20.7359,117656.0
2016-08-09 13:00:00,21.79,22.0,21.79,21.95,64568.0,20.7454,20.9454,20.7454,20.8978,64568.0
2016-08-09 13:30:00,21.95,22.09,21.91,22.06,87818.0,20.8978,21.031,20.8597,21.0025,87818.0
2016-08-09 14:00:00,22.06,22.18,22.05,22.13,133243.0,21.0025,21.1167,20.993,21.0691,133243.0
2016-08-09 14:30:00,22.12,22.17,22.02,22.15,153470.0,21.0596,21.1072,20.9644,21.0882,153470.0
2016-08-09 15:00:00,22.16,22.18,22.0,22.01,139152.0,21.0977,21.1167,20.9454,20.9549,139152.0
2016-08-09 15:30:00,22.0,22.1,22.0,22.06,340092.0,20.9454,21.0406,20.9454,21.0025,340092.0
2016-08-10 09:30:00,22.34,22.75,22.22,22.69,132253.0,21.2691,21.6594,21.1548,21.6023,132253.0
2016-08-10 10:00:00,22.68,22.7,22.39,22.66,99654.0,21.5928,21.6118,21.3167,21.5737,99654.0
2016-08-10 10:30:00,22.62,22.84,22.42,22.56,146752.0,21.5356,21.7451,21.3452,21.4785,146752.0
2016-08-10 11:00:00,22.57,22.59,22.09,22.09,130788.0,21.488,21.5071,21.031,21.031,130788.0
2016-08-10 11:30:00,22.09,22.23,22.02,22.1,129640.0,21.031,21.1643,20.9644,21.0406,129640.0
2016-08-10 12:00:00,22.1,22.29,22.09,22.26,115837.0,21.0406,21.2215,21.031,21.1929,115837.0
2016-08-10 12:30:00,22.26,22.28,22.09,22.15,97291.0,21.1929,21.2119,21.031,21.0882,97291.0
2016-08-10 13:00:00,22.16,22.28,22.16,22.28,51195.0,21.0977,21.2119,21.0977,21.2119,51195.0
2016-08-10 13:30:00,22.28,22.31,22.22,22.25,48051.0,21.2119,21.2405,21.1548,21.1834,48051.0
2016-08-10 14:00:00,22.25,22.27,22.08,22.13,73075.0,21.1834,21.2024,21.0215,21.0691,73075.0
2016-08-10 14:30:00,22.13,22.18,21.97,22.03,97177.0,21.0691,21.1167,20.9168,20.9739,97177.0
2016-08-10 15:00:00,22.02,22.14,21.97,22.09,85097.0,20.9644,21.0786,20.9168,21.031,85097.0
2016-08-10 15:30:00,22.09,22.11,21.98,22.06,192739.0,21.031,21.0501,20.9263,21.0025,192739.0
2016-08-11 09:30:00,22.47,22.79,22.01,22.65,78716.0,21.3928,21.6975,20.9549,21.5642,78716.0
2016-08-11 10:00:00,22.57,22.69,22.44,22.52,44938.0,21.488,21.6023,21.3643,21.4404,44938.0
2016-08-11 10:30:00,22.5,22.85,22.46,22.72,53502.0,21.4214,21.7546,21.3833,21.6308,53502.0
2016-08-11 11:00:00,22.75,23.02,22.72,23.02,91639.0,21.6594,21.9165,21.6308,21.9165,91639.0
2016-08-11 11:30:00,23.01,23.06,22.86,22.99,84628.0,21.9069,21.9545,21.7641,21.8879,84628.0
2016-08-11 12:00:00,22.99,23.13,22.94,23.1,79779.0,21.8879,22.0212,21.8403,21.9926,79779.0
2016-08-11 12:30:00,23.11,23.16,22.95,23.1,54230.0,22.0021,22.0497,21.8498,21.9926,54230.0
2016-08-11 13:00:00,23.1,23.14,23.01,23.09,63686.0,21.9926,22.0307,21.9069,21.9831,63686.0
2016-08-11 13:30:00,23.09,23.2,23.09,23.15,81136.0,21.9831,22.0878,21.9831,22.0402,81136.0
2016-08-11 14:00:00,23.15,23.29,23.13,23.25,61273.0,22.0402,22.1735,22.0212,22.1354,61273.0
2016-08-11 14:30:00,23.26,23.36,23.14,23.14,114348.0,22.145,22.2402,22.0307,22.0307,114348.0
2016-08-11 15:00:00,23.14,23.17,22.87,22.9,126347.0,22.0307,22.0593,21.7736,21.8022,126347.0
2016-08-11 15:30:00,22.89,22.95,22.87,22.94,180339.0,21.7927,21.8498,21.7736,21.8403,180339.0
2016-08-12 09:30:00,23.12,23.15,22.41,22.57,67913.0,22.0117,22.0402,21.3357,21.488,67913.0
2016-08-12 10:00:00,22.61,22.68,22.42,22.51,66219.0,21.5261,21.5928,21.3452,21.4309,66219.0
2016-08-12 10:30:00,22.51,22.92,22.49,22.83,94876.0,21.4309,21.8213,21.4119,21.7356,94876.0
2016-08-12 11:00:00,22.83,22.94,22.75,22.78,45540.0,21.7356,21.8403,21.6594,21.688,45540.0
2016-08-12 11:30:00,22.79,22.85,22.62,22.69,88980.0,21.6975,21.7546,21.5356,21.6023,88980.0
2016-08-12 12:00:00,22.68,22.74,22.52,22.58,36378.0,21.5928,21.6499,21.4404,21.4976,36378.0
2016-08-12 12:30:00,22.59,22.65,22.56,22.57,26649.0,21.5071,21.5642,21.4785,21.488,26649.0
2016-08-12 13:00:00,22.57,22.72,22.43,22.72,64335.0,21.488,21.6308,21.3547,21.6308,64335.0
2016-08-12 13:30:00,22.72,22.9,22.71,22.82,87319.0,21.6308,21.8022,21.6213,21.726,87319.0
2016-08-12 14:00:00,22.82,22.91,22.72,22.89,122657.0,21.726,21.8117,21.6308,21.7927,122657.0
2016-08-12 14:30:00,22.88,22.89,22.82,22.85,52621.0,21.7832,21.7927,21.726,21.7546,52621.0
2016-08-12 15:00:00,22.85,22.97,22.84,22.92,88100.0,21.7546,21.8689,21.7451,21.8213,88100.0
2016-08-12 15:30:00,22.93,23.1,22.91,23.04,288783.0,21.8308,21.9926,21.8117,21.9355,288783.0
2016-08-15 09:30:00,23.29,23.88,23.27,23.51,94566.0,22.1735,22.7352,22.1545,22.383,94566.0
2016-08-15 10:00:00,23.51,23.59,23.36,23.46,35523.0,22.383,22.4591,22.2402,22.3354,35523.0
2016-08-15 10:30:00,23.47,23.67,23.46,23.66,43542.0,22.3449,22.5353,22.3354,22.5258,43542.0
2016-08-15 11:00:00,23.65,23.72,23.54,23.66,55292.0,22.5163,22.5829,22.4115,22.5258,55292.0
2016-08-15 11:30:00,23.68,23.7,23.43,23.62,41176.0,22.5448,22.5639,22.3068,22.4877,41176.0
2016-08-15 12:00:00,23.61,23.64,23.53,23.57,34910.0,22.4782,22.5067,22.402,22.4401,34910.0
2016-08-15 12:30:00,23.56,23.63,23.47,23.55,33776.0,22.4306,22.4972,22.3449,22.4211,33776.0
2016-08-15 13:00:00,23.56,23.57,23.48,23.52,44747.0,22.4306,22.4401,22.3544,22.3925,44747.0
2016-08-15 13:30:00,23.53,23.61,23.53,23.61,31074.0,22.402,22.4782,22.402,22.4782,31074.0
2016-08-15 14:00:00,23.61,23.73,23.6,23.73,44692.0,22.4782,22.5924,22.4687,22.5924,44692.0
2016-08-15 14:30:00,23.72,23.91,23.7,23.84,98938.0,22.5829,22.7638,22.5639,22.6971,98938.0
2016-08-15 15:00:00,23.84,23.88,23.66,23.66,71473.0,22.6971,22.7352,22.5258,22.5258,71473.0
2016-08-15 15:30:00,23.66,23.72,23.58,23.66,287492.0,22.5258,22.5829,22.4496,22.5258,287492.0
2016-08-16 09:30:00,23.54,23.77,23.16,23.62,78589.0,22.4115,22.6305,22.0497,22.4877,78589.0
2016-08-16 10:00:00,23.58,23.66,23.25,23.27,53911.0,22.4496,22.5258,22.1354,22.1545,53911.0
2016-08-16 10:30:00,23.28,23.4,23.23,23.23,40129.0,22.164,22.2782,22.1164,22.1164,40129.0
2016-08-16 11:00:00,23.22,23.59,23.22,23.56,40441.0,22.1069,22.4591,22.1069,22.4306,40441.0
2016-08-16 11:30:00,23.57,23.58,23.4,23.5,85276.0,22.4401,22.4496,22.2782,22.3734,85276.0
2016-08-16 12:00:00,23.5,23.63,23.45,23.56,59413.0,22.3734,22.4972,22.3258,22.4306,59413.0
2016-08-16 12:30:00,23.54,23.7,23.5,23.61,47985.0,22.4115,22.5639,22.3734,22.4782,47985.0
2016-08-16 13:00:00,23.61,23.67,23.56,23.64,38764.0,22.4782,22.5353,22.4306,22.5067,38764.0
2016-08-16 13:30:00,23.63,23.72,23.58,23.66,42023.0,22.4972,22.5829,22.4496,22.5258,42023.0
2016-08-16 14:00:00,23.64,23.67,23.57,23.63,61485.0,22.5067,22.5353,22.4401,22.4972,61485.0
2016-08-16 14:30:00,23.63,23.74,23.6,23.7,55479.0,22.4972,22.6019,22.4687,22.5639,55479.0
2016-08-16 15:00:00,23.71,23.77,23.6,23.62,64527.0,22.5734,22.6305,22.4687,22.4877,64527.0
2016-08-16 15:30:00,23.62,23.66,23.49,23.49,198814.0,22.4877,22.5258,22.3639,22.3639,198814.0
2016-08-17 09:30:00,23.47,23.47,22.72,22.73,67587.0,22.3449,22.3449,21.6308,21.6404,67587.0
2016-08-17 10:00:00,22.71,22.82,22.49,22.55,127223.0,21.6213,21.726,21.4119,21.469,127223.0
2016-08-17 10:30:00,22.64,23.01,22.51,22.7,143546.0,21.5547,21.9069,21.4309,21.6118,143546.0
2016-08-17 11:00:00,22.71,23.15,22.7,22.89,123081.0,21.6213,22.0402,21.6118,21.7927,123081.0
2016-08-17 11:30:00,22.89,22.98,22.74,22.8,82602.0,21.7927,21.8784,21.6499,21.707,82602.0
2016-08-17 12:00:00,22.79,22.95,22.74,22.93,69440.0,21.6975,21.8498,21.6499,21.8308,69440.0
2016-08-17 12:30:00,22.92,23.22,22.92,23.06,88042.0,21.8213,22.1069,21.8213,21.9545,88042.0
2016-08-17 13:00:00,23.07,23.22,23.06,23.09,37323.0,21.9641,22.1069,21.9545,21.9831,37323.0
2016-08-17 13:30:00,23.09,23.09,22.97,22.97,30961.0,21.9831,21.9831,21.8689,21.8689,30961.0
2016-08-17 14:00:00,22.98,23.12,22.92,23.09,60485.0,21.8784,22.0117,21.8213,21.9831,60485.0
2016-08-17 14:30:00,23.11,23.11,23.0,23.05,41001.0,22.0021,22.0021,21.8974,21.945,41001.0
2016-08-17 15:00:00,23.05,23.07,22.99,23.05,72555.0,21.945,21.9641,21.8879,21.945,72555.0
2016-08-17 15:30:00,23.05,23.16,23.04,23.14,223993.0,21.945,22.0497,21.9355,22.0307,223993.0
2016-08-18 09:30:00,23.28,23.68,23.23,23.43,49000.0,22.164,22.5448,22.1164,22.3068,49000.0
2016-08-18 10:00:00,23.43,23.62,23.41,23.58,71396.0,22.3068,22.4877,22.2878,22.4496,71396.0
2016-08-18 10:30:00,23.57,23.97,23.57,23.92,178996.0,22.4401,22.8209,22.4401,22.7733,178996.0
2016-08-18 11:00:00,23.92,24.09,23.87,24.02,67220.0,22.7733,22.9352,22.7257,22.8685,67220.0
2016-08-18 11:30:00,24.02,24.22,24.02,24.2,68428.0,22.8685,23.0589,22.8685,23.0399,68428.0
2016-08-18 12:00:00,24.19,24.23,24.07,24.18,47271.0,23.0304,23.0685,22.9161,23.0208,47271.0
2016-08-18 12:30:00,24.17,24.18,24.06,24.16,78198.0,23.0113,23.0208,22.9066,23.0018,78198.0
2016-08-18 13:00:00,24.16,24.28,24.16,24.27,40016.0,23.0018,23.1161,23.0018,23.1065,40016.0
2016-08-18 13:30:00,24.27,24.31,24.18,24.27,58321.0,23.1065,23.1446,23.0208,23.1065,58321.0
2016-08-18 14:00:00,24.27,24.39,24.23,24.34,69947.0,23.1065,23.2208,23.0685,23.1732,69947.0
2016-08-18 14:30:00,24.34,24.34,24.23,24.33,80372.0,23.1732,23.1732,23.0685,23.1637,80372.0
2016-08-18 15:00:00,24.33,24.39,24.29,24.3,89102.0,23.1637,23.2208,23.1256,23.1351,89102.0
2016-08-18 15:30:00,24.31,24.32,24.22,24.26,214726.0,23.1446,23.1541,23.0589,23.097,214726.0
2016-08-19 09:30:00,24.17,24.17,23.72,23.72,96513.0,23.0113,23.0113,22.5829,22.5829,96513.0
2016-08-19 10:00:00,23.73,23.79,23.54,23.65,57339.0,22.5924,22.6495,22.4115,22.5163,57339.0
2016-08-19 10:30:00,23.63,23.84,23.55,23.84,48362.0,22.4972,22.6971,22.4211,22.6971,48362.0
2016-08-19 11:00:00,23.83,23.89,23.73,23.84,42371.0,22.6876,22.7448,22.5924,22.6971,42371.0
2016-08-19 11:30:00,23.85,23.94,23.75,23.93,53277.0,22.7067,22.7924,22.6115,22.7828,53277.0
2016-08-19 12:00:00,23.92,23.92,23.61,23.65,220378.0,22.7733,22.7733,22.4782,22.5163,220378.0
2016-08-19 12:30:00,23.64,23.68,23.5,23.57,82005.0,22.5067,22.5448,22.3734,22.4401,82005.0
2016-08-19 13:00:00,23.58,23.75,23.56,23.68,217126.0,22.4496,22.6115,22.4306,22.5448,217126.0
2016-08-19 13:30:00,23.68,23.68,23.56,23.63,106169.0,22.5448,22.5448,22.4306,22.4972,106169.0
2016-08-19 14:00:00,23.63,23.65,23.59,23.63,88327.0,22.4972,22.5163,22.4591,22.4972,88327.0
2016-08-19 14:30:00,23.65,23.72,23.61,23.61,92904.0,22.5163,22.5829,22.4782,22.4782,92904.0
2016-08-19 15:00:00,23.63,23.66,23.44,23.47,144180.0,22.4972,22.5258,22.3163,22.3449,144180.0
2016-08-19 15:30:00,23.46,23.6,23.46,23.52,300644.0,22.3354,22.4687,22.3354,22.3925,300644.0
2016-08-22 09:30:00,23.02,23.11,22.8,23.04,96035.0,21.9165,22.0021,21.707,21.9355,96035.0
2016-08-22 10:00:00,23.06,23.06,22.83,22.85,106160.0,21.9545,21.9545,21.7356,21.7546,106160.0
2016-08-22 10:30:00,22.85,23.0,22.85,22.96,114048.0,21.7546,21.8974,21.7546,21.8593,114048.0
2016-08-22 11:00:00,22.98,23.06,22.71,22.82,84858.0,21.8784,21.9545,21.6213,21.726,84858.0
2016-08-22 11:30:00,22.81,22.88,22.59,22.68,62644.0,21.7165,21.7832,21.5071,21.5928,62644.0
2016-08-22 12:00:00,22.69,22.76,22.62,22.69,65081.0,21.6023,21.6689,21.5356,21.6023,65081.0
2016-08-22 12:30:00,22.7,22.83,22.67,22.75,97072.0,21.6118,21.7356,21.5832,21.6594,97072.0
2016-08-22 13:00:00,22.75,22.76,22.6,22.66,30703.0,21.6594,21.6689,21.5166,21.5737,30703.0
2016-08-22 13:30:00,22.67,22.72,22.64,22.68,42814.0,21.5832,21.6308,21.5547,21.5928,42814.0
2016-08-22 14:00:00,22.69,22.8,22.67,22.69,45267.0,21.6023,21.707,21.5832,21.6023,45267.0
2016-08-22 14:30:00,22.67,22.73,22.63,22.64,55512.0,21.5832,21.6404,21.5452,21.5547,55512.0
2016-08-22 15:00:00,22.63,22.74,22.63,22.7,72148.0,21.5452,21.6499,21.5452,21.6118,72148.0
2016-08-22 15:30:00,22.7,22.77,22.63,22.7,381966.0,21.6118,21.6784,21.5452,21.6118,381966.0
2016-08-23 09:30:00,22.57,22.92,22.57,22.69,65235.0,21.488,21.8213,21.488,21.6023,65235.0
2016-08-23 10:00:00,22.69,22.73,22.57,22.66,67851.0,21.6023,21.6404,21.488,21.5737,67851.0
2016-08-23 10:30:00,22.68,23.0,22.62,23.0,352201.0,21.5928,21.8974,21.5356,21.8974,352201.0
2016-08-23 11:00:00,23.01,23.05,22.78,23.04,197545.0,21.9069,21.945,21.688,21.9355,197545.0
2016-08-23 11:30:00,23.05,23.05,22.79,22.79,91301.0,21.945,21.945,21.6975,21.6975,91301.0
2016-08-23 12:00:00,22.8,23.01,22.8,22.97,51662.0,21.707,21.9069,21.707,21.8689,51662.0
2016-08-23 12:30:00,22.97,23.12,22.95,23.07,51226.0,21.8689,22.0117,21.8498,21.9641,51226.0
2016-08-23 13:00:00,23.06,23.09,22.99,23.05,50360.0,21.9545,21.9831,21.8879,21.945,50360.0
2016-08-23 13:30:00,23.07,23.12,22.97,22.99,46278.0,21.9641,22.0117,21.8689,21.8879,46278.0
2016-08-23 14:00:00,23.0,23.0,22.91,22.99,87624.0,21.8974,21.8974,21.8117,21.8879,87624.0
2016-08-23 14:30:00,22.99,23.01,22.84,22.87,62908.0,21.8879,21.9069,21.7451,21.7736,62908.0
2016-08-23 15:00:00,22.87,22.92,22.86,22.89,76953.0,21.7736,21.8213,21.7641,21.7927,76953.0
2016-08-23 15:30:00,22.89,22.92,22.77,22.84,325075.0,21.7927,21.8213,21.6784,21.7451,325075.0
2016-08-24 09:30:00,22.56,23.12,22.54,22.85,71031.0,21.4785,22.0117,21.4595,21.7546,71031.0
2016-08-24 10:00:00,22.83,23.08,22.77,23.04,83895.0,21.7356,21.9736,21.6784,21.9355,83895.0
2016-08-24 10:30:00,23.01,23.01,22.7,22.81,188090.0,21.9069,21.9069,21.6118,21.7165,188090.0
2016-08-24 11:00:00,22.81,23.2,22.77,23.18,291115.0,21.7165,22.0878,21.6784,22.0688,291115.0
2016-08-24 11:30:00,23.18,23.4,23.09,23.29,154721.0,22.0688,22.2782,21.9831,22.1735,154721.0
2016-08-24 12:00:00,23.31,23.44,23.26,23.36,56507.0,22.1926,22.3163,22.145,22.2402,56507.0
2016-08-24 12:30:00,23.35,23.56,23.34,23.53,57290.0,22.2306,22.4306,22.2211,22.402,57290.0
2016-08-24 13:00:00,23.53,23.58,23.46,23.52,96474.0,22.402,22.4496,22.3354,22.3925,96474.0
2016-08-24 13:30:00,23.52,23.59,23.5,23.58,126933.0,22.3925,22.4591,22.3734,22.4496,126933.0
2016-08-24 14:00:00,23.57,23.58,23.44,23.52,108897.0,22.4401,22.4496,22.3163,22.3925,108897.0
2016-08-24 14:30:00,23.52,23.55,23.48,23.51,139250.0,22.3925,22.4211,22.3544,22.383,139250.0
2016-08-24 15:00:00,23.51,23.51,23.28,23.39,143483.0,22.383,22.383,22.164,22.2687,143483.0
2016-08-24 15:30:00,23.4,23.43,23.28,23.36,483555.0,22.2782,22.3068,22.164,22.2402,483555.0
2016-08-25 09:30:00,23.31,23.85,23.2,23.78,88918.0,22.1926,22.7067,22.0878,22.64,88918.0
2016-08-25 10:00:00,23.81,24.02,23.79,23.99,280797.0,22.6686,22.8685,22.6495,22.84,280797.0
2016-08-25 10:30:00,23.99,23.99,23.46,23.72,137367.0,22.84,22.84,22.3354,22.5829,137367.0
2016-08-25 11:00:00,23.72,23.99,23.65,23.99,88763.0,22.5829,22.84,22.5163,22.84,88763.0
2016-08-25 11:30:00,23.98,23.99,23.77,23.84,74321.0,22.8304,22.84,22.6305,22.6971,74321.0
2016-08-25 12:00:00,23.85,23.9,23.74,23.86,56121.0,22.7067,22.7543,22.6019,22.7162,56121.0
2016-08-25 12:30:00,23.87,23.93,23.84,23.9,58211.0,22.7257,22.7828,22.6971,22.7543,58211.0
2016-08-25 13:00:00,23.91,24.06,23.86,23.9,110972.0,22.7638,22.9066,22.7162,22.7543,110972.0
2016-08-25 13:30:00,23.9,23.92,23.62,23.77,53050.0,22.7543,22.7733,22.4877,22.6305,53050.0
2016-08-25 14:00:00,23.76,23.87,23.66,23.87,77735.0,22.621,22.7257,22.5258,22.7257,77735.0
2016-08-25 14:30:00,23.87,23.9,23.54,23.56,115040.0,22.7257,22.7543,22.4115,22.4306,115040.0
2016-08-25 15:00:00,23.56,23.65,23.43,23.59,72046.0,22.4306,22.5163,22.3068,22.4591,72046.0
2016-08-25 15:30:00,23.6,23.61,23.51,23.59,178083.0,22.4687,22.4782,22.383,22.4591,178083.0
2016-08-26 09:30:00,23.83,24.13,23.74,23.87,99967.0,22.6876,22.9732,22.6019,22.7257,99967.0
2016-08-26 10:00:00,23.84,24.38,23.7,24.23,211389.0,22.6971,23.2113,22.5639,23.0685,211389.0
2016-08-26 10:30:00,24.25,24.34,23.8,24.01,84121.0,23.0875,23.1732,22.6591,22.859,84121.0
2016-08-26 11:00:00,24.04,24.22,23.96,24.15,58116.0,22.8876,23.0589,22.8114,22.9923,58116.0
2016-08-26 11:30:00,24.15,24.15,23.77,23.79,48867.0,22.9923,22.9923,22.6305,22.6495,48867.0
2016-08-26 12:00:00,23.8,23.81,23.52,23.76,65637.0,22.6591,22.6686,22.3925,22.621,65637.0
2016-08-26 12:30:00,23.74,23.91,23.7,23.89,68174.0,22.6019,22.7638,22.5639,22.7448,68174.0
2016-08-26 13:00:00,23.9,23.96,23.79,23.83,49503.0,22.7543,22.8114,22.6495,22.6876,49503.0
2016-08-26 13:30:00,23.83,23.99,23.77,23.87,123778.0,22.6876,22.84,22.6305,22.7257,123778.0
2016-08-26 14:00:00,23.85,23.92,23.81,23.85,61303.0,22.7067,22.7733,22.6686,22.7067,61303.0
2016-08-26 14:30:00,23.84,23.9,23.71,23.84,82083.0,22.6971,22.7543,22.5734,22.6971,82083.0
2016-08-26 15:00:00,23.84,23.94,23.76,23.9,81623.0,22.6971,22.7924,22.621,22.7543,81623.0
2016-08-26 15:30:00,23.91,24.02,23.87,23.91,258081.0,22.7638,22.8685,22.7257,22.7638,258081.0
2016-08-29 09:30:00,23.84,23.93,23.58,23.81,48695.0,22.6971,22.7828,22.4496,22.6686,48695.0
2016-08-29 10:00:00,23.82,24.05,23.78,23.91,71778.0,22.6781,22.8971,22.64,22.7638,71778.0
2016-08-29 10:30:00,23.89,23.96,23.8,23.93,59332.0,22.7448,22.8114,22.6591,22.7828,59332.0
2016-08-29 11:00:00,23.94,24.0,23.82,23.97,41461.0,22.7924,22.8495,22.6781,22.8209,41461.0
2016-08-29 11:30:00,23.98,24.3,23.97,24.14,63215.0,22.8304,23.1351,22.8209,22.9828,63215.0
2016-08-29 12:00:00,24.16,24.37,24.16,24.29,59411.0,23.0018,23.2017,23.0018,23.1256,59411.0
2016-08-29 12:30:00,24.3,24.31,24.15,24.18,46692.0,23.1351,23.1446,22.9923,23.0208,46692.0
2016-08-29 13:00:00,24.18,24.37,24.15,24.32,60728.0,23.0208,23.2017,22.9923,23.1541,60728.0
2016-08-29 13:30:00,24.32,24.36,24.26,24.26,91607.0,23.1541,23.1922,23.097,23.097,91607.0
2016-08-29 14:00:00,24.25,24.41,24.21,24.23,176061.0,23.0875,23.2398,23.0494,23.0685,176061.0
2016-08-29 14:30:00,24.23,24.3,24.22,24.24,46648.0,23.0685,23.1351,23.0589,23.078,46648.0
2016-08-29 15:00:00,24.26,24.26,24.01,24.01,70403.0,23.097,23.097,22.859,22.859,70403.0
2016-08-29 15:30:00,24.02,24.1,24.01,24.06,143004.0,22.8685,22.9447,22.859,22.9066,143004.0
2016-08-30 09:30:00,24.47,24.47,23.99,23.99,122498.0,23.2969,23.2969,22.84,22.84,122498.0
2016-08-30 10:00:00,24.0,24.17,23.83,24.16,170574.0,22.8495,23.0113,22.6876,23.0018,170574.0
2016-08-30 10:30:00,24.15,24.2,23.78,23.97,176682.0,22.9923,23.0399,22.64,22.8209,176682.0
2016-08-30 11:00:00,23.95,24.11,23.91,24.08,59044.0,22.8019,22.9542,22.7638,22.9256,59044.0
2016-08-30 11:30:00,24.08,24.21,24.01,24.01,184193.0,22.9256,23.0494,22.859,22.859,184193.0
2016-08-30 12:00:00,24.0,24.12,23.96,23.96,35327.0,22.8495,22.9637,22.8114,22.8114,35327.0
2016-08-30 12:30:00,23.97,23.99,23.82,23.88,27144.0,22.8209,22.84,22.6781,22.7352,27144.0
2016-08-30 13:00:00,23.85,23.86,23.73,23.79,31912.0,22.7067,22.7162,22.5924,22.6495,31912.0
2016-08-30 13:30:00,23.8,23.8,23.38,23.42,257491.0,22.6591,22.6591,22.2592,22.2973,257491.0
2016-08-30 14:00:00,23.42,23.52,23.26,23.32,122435.0,22.2973,22.3925,22.145,22.2021,122435.0
2016-08-30 14:30:00,23.33,23.63,23.32,23.62,82456.0,22.2116,22.4972,22.2021,22.4877,82456.0
2016-08-30 15:00:00,23.62,23.67,23.38,23.5,99272.0,22.4877,22.5353,22.2592,22.3734,99272.0
2016-08-30 15:30:00,23.49,23.53,23.36,23.45,206255.0,22.3639,22.402,22.2402,22.3258,206255.0
2016-08-31 09:30:00,23.26,23.44,23.01,23.07,53228.0,22.145,22.3163,21.9069,21.9641,53228.0
2016-08-31 10:00:00,23.07,23.26,22.91,23.22,168004.0,21.9641,22.145,21.8117,22.1069,168004.0
2016-08-31 10:30:00,23.16,23.16,22.67,22.68,107770.0,22.0497,22.0497,21.5832,21.5928,107770.0
2016-08-31 11:00:00,22.66,22.89,22.52,22.89,113444.0,21.5737,21.7927,21.4404,21.7927,113444.0
2016-08-31 11:30:00,22.91,23.18,22.91,23.07,95763.0,21.8117,22.0688,21.8117,21.9641,95763.0
2016-08-31 12:00:00,23.07,23.07,22.86,22.91,39003.0,21.9641,21.9641,21.7641,21.8117,39003.0
2016-08-31 12:30:00,22.91,22.92,22.8,22.86,28516.0,21.8117,21.8213,21.707,21.7641,28516.0
2016-08-31 13:00:00,22.85,22.85,22.69,22.69,27522.0,21.7546,21.7546,21.6023,21.6023,27522.0
2016-08-31 13:30:00,22.68,22.8,22.68,22.7,27407.0,21.5928,21.707,21.5928,21.6118,27407.0
2016-08-31 14:00:00,22.71,22.89,22.71,22.87,34389.0,21.6213,21.7927,21.6213,21.7736,34389.0
2016-08-31 14:30:00,22.89,22.92,22.79,22.89,90842.0,21.7927,21.8213,21.6975,21.7927,90842.0
2016-08-31 15:00:00,22.89,22.96,22.86,22.94,44263.0,21.7927,21.8593,21.7641,21.8403,44263.0
2016-08-31 15:30:00,22.96,23.02,22.89,22.94,219279.0,21.8593,21.9165,21.7927,21.8403,219279.0
2016-09-01 09:30:00,22.78,22.92,22.44,22.54,119909.0,21.688,21.8213,21.3643,21.4595,119909.0
2016-09-01 10:00:00,22.57,22.97,22.57,22.64,94763.0,21.488,21.8689,21.488,21.5547,94763.0
2016-09-01 10:30:00,22.62,22.65,22.44,22.45,68234.0,21.5356,21.5642,21.3643,21.3738,68234.0
2016-09-01 11:00:00,22.43,22.67,22.42,22.65,56624.0,21.3547,21.5832,21.3452,21.5642,56624.0
2016-09-01 11:30:00,22.64,22.89,22.63,22.78,75038.0,21.5547,21.7927,21.5452,21.688,75038.0
2016-09-01 12:00:00,22.78,22.95,22.67,22.94,38885.0,21.688,21.8498,21.5832,21.8403,38885.0
2016-09-01 12:30:00,22.93,23.0,22.72,22.74,46054.0,21.8308,21.8974,21.6308,21.6499,46054.0
2016-09-01 13:00:00,22.74,22.84,22.68,22.71,33612.0,21.6499,21.7451,21.5928,21.6213,33612.0
2016-09-01 13:30:00,22.73,22.75,22.64,22.68,37798.0,21.6404,21.6594,21.5547,21.5928,37798.0
2016-09-01 14:00:00,22.67,22.74,22.6,22.74,41882.0,21.5832,21.6499,21.5166,21.6499,41882.0
2016-09-01 14:30:00,22.73,22.74,22.66,22.69,55049.0,21.6404,21.6499,21.5737,21.6023,55049.0
2016-09-01 15:00:00,22.7,22.79,22.63,22.71,78875.0,21.6118,21.6975,21.5452,21.6213,78875.0
2016-09-01 15:30:00,22.72,23.03,22.69,22.99,166225.0,21.6308,21.926,21.6023,21.8879,166225.0
2016-09-02 09:30:00,23.51,24.1,23.48,23.94,143603.0,22.383,22.9447,22.3544,22.7924,143603.0
2016-09-02 10:00:00,23.93,24.02,23.75,23.92,149427.0,22.7828,22.8685,22.6115,22.7733,149427.0
2016-09-02 10:30:00,23.94,24.0,23.69,23.79,85045.0,22.7924,22.8495,22.5543,22.6495,85045.0
2016-09-02 11:00:00,23.76,23.86,23.74,23.8,84568.0,22.621,22.7162,22.6019,22.6591,84568.0
2016-09-02 11:30:00,23.82,23.85,23.68,23.85,43859.0,22.6781,22.7067,22.5448,22.7067,43859.0
2016-09-02 12:00:00,23.86,23.88,23.5,23.55,75145.0,22.7162,22.7352,22.3734,22.4211,75145.0
2016-09-02 12:30:00,23.56,23.59,23.48,23.56,53508.0,22.4306,22.4591,22.3544,22.4306,53508.0
2016-09-02 13:00:00,23.55,23.6,23.45,23.49,70645.0,22.4211,22.4687,22.3258,22.3639,70645.0
2016-09-02 13:30:00,23.47,23.51,23.4,23.4,31005.0,22.3449,22.383,22.2782,22.2782,31005.0
2016-09-02 14:00:00,23.39,23.55,23.38,23.54,44564.0,22.2687,22.4211,22.2592,22.4115,44564.0
2016-09-02 14:30:00,23.54,23.62,23.49,23.54,41380.0,22.4115,22.4877,22.3639,22.4115,41380.0
2016-09-02 15:00:00,23.55,23.67,23.55,23.64,56177.0,22.4211,22.5353,22.4211,22.5067,56177.0
2016-09-02 15:30:00,23.63,23.72,23.59,23.71,170335.0,22.4972,22.5829,22.4591,22.5734,170335.0
2016-09-06 09:30:00,23.92,24.24,23.71,23.89,70817.0,22.7733,23.078,22.5734,22.7448,70817.0
2016-09-06 10:00:00,23.86,23.96,23.61,23.76,118456.0,22.7162,22.8114,22.4782,22.621,118456.0
2016-09-06 10:30:00,23.78,23.84,23.61,23.69,55198.0,22.64,22.6971,22.4782,22.5543,55198.0
2016-09-06 11:00:00,23.66,23.83,23.6,23.8,37672.0,22.5258,22.6876,22.4687,22.6591,37672.0
2016-09-06 11:30:00,23.82,23.84,23.73,23.83,57017.0,22.6781,22.6971,22.5924,22.6876,57017.0
2016-09-06 12:00:00,23.83,23.84,23.65,23.71,50990.0,22.6876,22.6971,22.5163,22.5734,50990.0
2016-09-06 12:30:00,23.71,23.78,23.69,23.71,40239.0,22.5734,22.64,22.5543,22.5734,40239.0
2016-09-06 13:00:00,23.71,23.78,23.66,23.75,37402.0,22.5734,22.64,22.5258,22.6115,37402.0
2016-09-06 13:30:00,23.75,23.87,23.74,23.85,35339.0,22.6115,22.7257,22.6019,22.7067,35339.0
2016-09-06 14:00:00,23.84,23.92,23.83,23.91,62709.0,22.6971,22.7733,22.6876,22.7638,62709.0
2016-09-06 14:30:00,23.91,23.92,23.8,23.83,82072.0,22.7638,22.7733,22.6591,22.6876,82072.0
2016-09-06 15:00:00,23.83,23.88,23.82,23.83,66148.0,22.6876,22.7352,22.6781,22.6876,66148.0
2016-09-06 15:30:00,23.84,23.94,23.8,23.94,161693.0,22.6971,22.7924,22.6591,22.7924,161693.0
2016-09-07 09:30:00,24.15,24.3,23.73,23.8,123935.0,22.9923,23.1351,22.5924,22.6591,123935.0
2016-09-07 10:00:00,23.79,23.92,23.71,23.8,94751.0,22.6495,22.7733,22.5734,22.6591,94751.0
2016-09-07 10:30:00,23.8,23.81,23.64,23.73,76369.0,22.6591,22.6686,22.5067,22.5924,76369.0
2016-09-07 11:00:00,23.73,24.02,23.72,24.0,72791.0,22.5924,22.8685,22.5829,22.8495,72791.0
2016-09-07 11:30:00,24.0,24.27,23.99,24.13,55615.0,22.8495,23.1065,22.84,22.9732,55615.0
2016-09-07 12:00:00,24.12,24.12,23.98,24.01,94978.0,22.9637,22.9637,22.8304,22.859,94978.0
2016-09-07 12:30:00,24.01,24.1,23.96,24.05,86189.0,22.859,22.9447,22.8114,22.8971,86189.0
2016-09-07 13:00:00,24.04,24.1,24.02,24.05,42384.0,22.8876,22.9447,22.8685,22.8971,42384.0
2016-09-07 13:30:00,24.06,24.13,24.02,24.03,67543.0,22.9066,22.9732,22.8685,22.878,67543.0
2016-09-07 14:00:00,24.05,24.08,23.95,24.05,98709.0,22.8971,22.9256,22.8019,22.8971,98709.0
2016-09-07 14:30:00,24.05,24.06,23.9,23.92,81897.0,22.8971,22.9066,22.7543,22.7733,81897.0
2016-09-07 15:00:00,23.92,24.06,23.89,24.0,103929.0,22.7733,22.9066,22.7448,22.8495,103929.0
2016-09-07 15:30:00,24.0,24.09,23.98,24.07,335923.0,22.8495,22.9352,22.8304,22.9161,335923.0
2016-09-08 09:30:00,24.38,24.4,23.97,23.97,101615.0,23.2113,23.2303,22.8209,22.8209,101615.0
2016-09-08 10:00:00,23.97,24.03,23.57,23.68,123202.0,22.8209,22.878,22.4401,22.5448,123202.0
2016-09-08 10:30:00,23.66,23.92,23.66,23.72,150960.0,22.5258,22.7733,22.5258,22.5829,150960.0
2016-09-08 11:00:00,23.73,24.2,23.73,23.84,191463.0,22.5924,23.0399,22.5924,22.6971,191463.0
2016-09-08 11:30:00,23.86,23.92,23.74,23.8,147381.0,22.7162,22.7733,22.6019,22.6591,147381.0
2016-09-08 12:00:00,23.8,23.86,23.67,23.77,95631.0,22.6591,22.7162,22.5353,22.6305,95631.0
2016-09-08 12:30:00,23.76,23.86,23.74,23.85,42181.0,22.621,22.7162,22.6019,22.7067,42181.0
2016-09-08 13:00:00,23.85,23.86,23.73,23.77,80409.0,22.7067,22.7162,22.5924,22.6305,80409.0
2016-09-08 13:30:00,23.76,23.85,23.7,23.74,104293.0,22.621,22.7067,22.5639,22.6019,104293.0
2016-09-08 14:00:00,23.73,23.82,23.71,23.78,62878.0,22.5924,22.6781,22.5734,22.64,62878.0
2016-09-08 14:30:00,23.78,23.82,23.75,23.8,120389.0,22.64,22.6781,22.6115,22.6591,120389.0
2016-09-08 15:00:00,23.81,24.05,23.8,24.02,171953.0,22.6686,22.8971,22.6591,22.8685,171953.0
2016-09-08 15:30:00,24.01,24.08,23.99,24.05,362036.0,22.859,22.9256,22.84,22.8971,362036.0
2016-09-09 09:30:00,23.58,23.97,23.5,23.6,61252.0,22.4496,22.8209,22.3734,22.4687,61252.0
2016-09-09 10:00:00,23.64,23.69,23.5,23.64,90749.0,22.5067,22.5543,22.3734,22.5067,90749.0
2016-09-09 10:30:00,23.63,23.7,23.48,23.68,136620.0,22.4972,22.5639,22.3544,22.5448,136620.0
2016-09-09 11:00:00,23.69,23.71,23.48,23.7,88073.0,22.5543,22.5734,22.3544,22.5639,88073.0
2016-09-09 11:30:00,23.71,23.71,23.56,23.57,76305.0,22.5734,22.5734,22.4306,22.4401,76305.0
2016-09-09 12:00:00,23.57,23.63,23.34,23.34,48663.0,22.4401,22.4972,22.2211,22.2211,48663.0
2016-09-09 12:30:00,23.33,23.52,23.29,23.52,42770.0,22.2116,22.3925,22.1735,22.3925,42770.0
2016-09-09 13:00:00,23.52,23.54,23.36,23.41,45960.0,22.3925,22.4115,22.2402,22.2878,45960.0
2016-09-09 13:30:00,23.41,23.42,23.16,23.3,65041.0,22.2878,22.2973,22.0497,22.183,65041.0
2016-09-09 14:00:00,23.29,23.29,23.15,23.21,54389.0,22.1735,22.1735,22.0402,22.0974,54389.0
2016-09-09 14:30:00,23.22,23.32,23.1,23.17,89801.0,22.1069,22.2021,21.9926,22.0593,89801.0
2016-09-09 15:00:00,23.17,23.18,22.96,23.13,134947.0,22.0593,22.0688,21.8593,22.0212,134947.0
2016-09-09 15:30:00,23.14,23.17,22.86,22.87,193356.0,22.0307,22.0593,21.7641,21.7736,193356.0
2016-09-12 09:30:00,22.47,22.66,22.18,22.62,68795.0,21.3928,21.5737,21.1167,21.5356,68795.0
2016-09-12 10:00:00,22.63,22.99,22.63,22.95,116890.0,21.5452,21.8879,21.5452,21.8498,116890.0
2016-09-12 10:30:00,22.96,23.09,22.81,23.06,145641.0,21.8593,21.9831,21.7165,21.9545,145641.0
2016-09-12 11:00:00,23.06,23.14,22.9,22.98,93089.0,21.9545,22.0307,21.8022,21.8784,93089.0
2016-09-12 11:30:00,22.99,23.0,22.85,22.88,61729.0,21.8879,21.8974,21.7546,21.7832,61729.0
2016-09-12 12:00:00,22.87,22.87,22.68,22.76,65203.0,21.7736,21.7736,21.5928,21.6689,65203.0
2016-09-12 12:30:00,22.76,22.86,22.74,22.8,27899.0,21.6689,21.7641,21.6499,21.707,27899.0
2016-09-12 13:00:00,22.81,23.0,22.77,22.77,63131.0,21.7165,21.8974,21.6784,21.6784,63131.0
2016-09-12 13:30:00,22.78,22.92,22.68,22.88,42243.0,21.688,21.8213,21.5928,21.7832,42243.0
2016-09-12 14:00:00,22.88,23.02,22.88,22.91,37354.0,21.7832,21.9165,21.7832,21.8117,37354.0
2016-09-12 14:30:00,22.92,23.03,22.91,22.98,56383.0,21.8213,21.926,21.8117,21.8784,56383.0
2016-09-12 15:00:00,22.96,23.04,22.91,22.91,63596.0,21.8593,21.9355,21.8117,21.8117,63596.0
2016-09-12 15:30:00,22.92,23.03,22.9,22.93,175598.0,21.8213,21.926,21.8022,21.8308,175598.0
2016-09-13 09:30:00,22.3,22.42,21.59,21.61,90033.0,21.231,21.3452,20.555,20.5741,90033.0
2016-09-13 10:00:00,21.59,21.66,21.43,21.53,109239.0,20.555,20.6217,20.4027,20.4979,109239.0
2016-09-13 10:30:00,21.52,21.74,21.42,21.5,100660.0,20.4884,20.6978,20.3932,20.4693,100660.0
2016-09-13 11:00:00,21.48,21.52,21.24,21.36,69124.0,20.4503,20.4884,20.2218,20.336,69124.0
2016-09-13 11:30:00,21.35,21.5,21.22,21.5,69972.0,20.3265,20.4693,20.2027,20.4693,69972.0
2016-09-13 12:00:00,21.49,21.57,21.36,21.52,107979.0,20.4598,20.536,20.336,20.4884,107979.0
2016-09-13 12:30:00,21.53,21.65,21.47,21.51,82150.0,20.4979,20.6121,20.4408,20.4788,82150.0
2016-09-13 13:00:00,21.51,21.71,21.4,21.64,43129.0,20.4788,20.6693,20.3741,20.6026,43129.0
2016-09-13 13:30:00,21.64,21.71,21.45,21.52,43619.0,20.6026,20.6693,20.4217,20.4884,43619.0
2016-09-13 14:00:00,21.5,21.62,21.47,21.5,59216.0,20.4693,20.5836,20.4408,20.4693,59216.0
2016-09-13 14:30:00,21.49,21.63,21.44,21.58,88273.0,20.4598,20.5931,20.4122,20.5455,88273.0
2016-09-13 15:00:00,21.57,21.75,21.5,21.7,117080.0,20.536,20.7073,20.4693,20.6597,117080.0
2016-09-13 15:30:00,21.7,21.81,21.63,21.64,271250.0,20.6597,20.7645,20.5931,20.6026,271250.0
2016-09-14 09:30:00,21.46,21.72,21.26,21.3,52953.0,20.4312,20.6788,20.2408,20.2789,52953.0
2016-09-14 10:00:00,21.31,21.54,21.3,21.52,67994.0,20.2884,20.5074,20.2789,20.4884,67994.0
2016-09-14 10:30:00,21.67,21.86,21.11,21.17,129329.0,20.6312,20.8121,20.098,20.1551,129329.0
2016-09-14 11:00:00,21.16,21.34,21.07,21.23,53055.0,20.1456,20.317,20.0599,20.2123,53055.0
2016-09-14 11:30:00,21.21,21.34,21.11,21.24,84566.0,20.1932,20.317,20.098,20.2218,84566.0
2016-09-14 12:00:00,21.25,21.27,21.09,21.11,41679.0,20.2313,20.2504,20.079,20.098,41679.0
2016-09-14 12:30:00,21.11,21.13,20.99,21.12,78847.0,20.098,20.1171,19.9838,20.1075,78847.0
2016-09-14 13:00:00,21.09,21.21,21.06,21.17,50505.0,20.079,20.1932,20.0504,20.1551,50505.0
2016-09-14 13:30:00,21.16,21.28,21.07,21.09,84608.0,20.1456,20.2599,20.0599,20.079,84608.0
2016-09-14 14:00:00,21.09,21.14,20.98,21.09,60391.0,20.079,20.1266,19.9743,20.079,60391.0
2016-09-14 14:30:00,21.1,21.11,21.01,21.08,56414.0,20.0885,20.098,20.0028,20.0695,56414.0
2016-09-14 15:00:00,21.07,21.08,20.93,20.94,59032.0,20.0599,20.0695,19.9266,19.9362,59032.0
2016-09-14 15:30:00,20.95,21.03,20.9,20.94,199057.0,19.9457,20.0219,19.8981,19.9362,199057.0
2016-09-15 09:30:00,21.04,21.63,20.97,21.04,49575.0,20.0314,20.5931,19.9647,20.0314,49575.0
2016-09-15 10:00:00,21.09,21.22,20.81,20.85,102766.0,20.079,20.2027,19.8124,19.8505,102766.0
2016-09-15 10:30:00,20.88,21.08,20.83,21.06,87020.0,19.879,20.0695,19.8314,20.0504,87020.0
2016-09-15 11:00:00,21.08,21.16,20.98,21.14,50820.0,20.0695,20.1456,19.9743,20.1266,50820.0
2016-09-15 11:30:00,21.16,21.16,20.94,21.08,102901.0,20.1456,20.1456,19.9362,20.0695,102901.0
2016-09-15 12:00:00,21.09,21.23,21.06,21.09,47006.0,20.079,20.2123,20.0504,20.079,47006.0
2016-09-15 12:30:00,21.1,21.13,21.02,21.05,93930.0,20.0885,20.1171,20.0123,20.0409,93930.0
2016-09-15 13:00:00,21.06,21.13,21.04,21.11,72029.0,20.0504,20.1171,20.0314,20.098,72029.0
2016-09-15 13:30:00,21.11,21.35,21.08,21.31,104303.0,20.098,20.3265,20.0695,20.2884,104303.0
2016-09-15 14:00:00,21.32,21.33,21.26,21.32,77088.0,20.298,20.3075,20.2408,20.298,77088.0
2016-09-15 14:30:00,21.32,21.32,21.11,21.2,65732.0,20.298,20.298,20.098,20.1837,65732.0
2016-09-15 15:00:00,21.2,21.29,21.1,21.15,108811.0,20.1837,20.2694,20.0885,20.1361,108811.0
2016-09-15 15:30:00,21.16,21.2,21.09,21.19,225695.0,20.1456,20.1837,20.079,20.1742,225695.0
2016-09-16 09:30:00,20.78,20.89,20.63,20.63,196949.0,19.7838,19.8886,19.641,19.641,196949.0
2016-09-16 10:00:00,20.63,20.67,20.35,20.4,125786.0,19.641,19.6791,19.3745,19.4221,125786.0
2016-09-16 10:30:00,20.4,20.56,20.35,20.38,162581.0,19.4221,19.5744,19.3745,19.403,162581.0
2016-09-16 11:00:00,20.38,20.65,20.37,20.65,110503.0,19.403,19.6601,19.3935,19.6601,110503.0
2016-09-16 11:30:00,20.65,20.65,20.54,20.59,61359.0,19.6601,19.6601,19.5553,19.6029,61359.0
2016-09-16 12:00:00,20.58,20.66,20.54,20.66,27828.0,19.5934,19.6696,19.5553,19.6696,27828.0
2016-09-16 12:30:00,20.66,20.69,20.51,20.59,36471.0,19.6696,19.6982,19.5268,19.6029,36471.0
2016-09-16 13:00:00,20.59,20.67,20.57,20.6,29923.0,19.6029,19.6791,19.5839,19.6125,29923.0
2016-09-16 13:30:00,20.6,20.75,20.58,20.75,53409.0,19.6125,19.7553,19.5934,19.7553,53409.0
2016-09-16 14:00:00,20.75,20.76,20.6,20.71,79748.0,19.7553,19.7648,19.6125,19.7172,79748.0
2016-09-16 14:30:00,20.7,20.72,20.57,20.58,57560.0,19.7077,19.7267,19.5839,19.5934,57560.0
2016-09-16 15:00:00,20.57,20.6,20.5,20.6,107389.0,19.5839,19.6125,19.5173,19.6125,107389.0
2016-09-16 15:30:00,20.61,20.76,20.58,20.69,398779.0,19.622,19.7648,19.5934,19.6982,398779.0
2016-09-19 09:30:00,20.99,21.12,20.63,20.77,62901.0,19.9838,20.1075,19.641,19.7743,62901.0
2016-09-19 10:00:00,20.74,20.93,20.71,20.9,152840.0,19.7458,19.9266,19.7172,19.8981,152840.0
2016-09-19 10:30:00,20.91,21.01,20.89,20.96,211436.0,19.9076,20.0028,19.8886,19.9552,211436.0
2016-09-19 11:00:00,20.95,21.1,20.94,21.07,69470.0,19.9457,20.0885,19.9362,20.0599,69470.0
2016-09-19 11:30:00,21.06,21.2,21.06,21.17,97794.0,20.0504,20.1837,20.0504,20.1551,97794.0
2016-09-19 12:00:00,21.18,21.19,20.98,21.11,132786.0,20.1647,20.1742,19.9743,20.098,132786.0
2016-09-19 12:30:00,21.11,21.29,21.11,21.15,72708.0,20.098,20.2694,20.098,20.1361,72708.0
2016-09-19 13:00:00,21.16,21.22,21.1,21.16,60176.0,20.1456,20.2027,20.0885,20.1456,60176.0
2016-09-19 13:30:00,21.15,21.22,20.98,21.22,47609.0,20.1361,20.2027,19.9743,20.2027,47609.0
2016-09-19 14:00:00,21.21,21.23,21.13,21.21,74878.0,20.1932,20.2123,20.1171,20.1932,74878.0
2016-09-19 14:30:00,21.21,21.25,21.13,21.17,68453.0,20.1932,20.2313,20.1171,20.1551,68453.0
2016-09-19 15:00:00,21.17,21.19,21.02,21.03,82431.0,20.1551,20.1742,20.0123,20.0219,82431.0
2016-09-19 15:30:00,21.03,21.08,20.98,21.0,188468.0,20.0219,20.0695,19.9743,19.9933,188468.0
2016-09-20 09:30:00,20.9,20.96,20.45,20.55,76839.0,19.8981,19.9552,19.4697,19.5649,76839.0
2016-09-20 10:00:00,20.55,20.67,20.49,20.55,100641.0,19.5649,19.6791,19.5077,19.5649,100641.0
2016-09-20 10:30:00,20.53,20.61,20.45,20.52,79853.0,19.5458,19.622,19.4697,19.5363,79853.0
2016-09-20 11:00:00,20.52,20.82,20.52,20.79,57954.0,19.5363,19.8219,19.5363,19.7934,57954.0
2016-09-20 11:30:00,20.79,20.87,20.72,20.73,102486.0,19.7934,19.8695,19.7267,19.7362,102486.0
2016-09-20 12:00:00,20.71,20.77,20.58,20.62,56632.0,19.7172,19.7743,19.5934,19.6315,56632.0
2016-09-20 12:30:00,20.61,20.71,20.53,20.57,83243.0,19.622,19.7172,19.5458,19.5839,83243.0
2016-09-20 13:00:00,20.55,20.6,20.5,20.56,53728.0,19.5649,19.6125,19.5173,19.5744,53728.0
2016-09-20 13:30:00,20.55,20.62,20.51,20.6,59087.0,19.5649,19.6315,19.5268,19.6125,59087.0
2016-09-20 14:00:00,20.59,20.59,20.49,20.59,109825.0,19.6029,19.6029,19.5077,19.6029,109825.0
2016-09-20 14:30:00,20.59,20.68,20.51,20.63,74674.0,19.6029,19.6886,19.5268,19.641,74674.0
2016-09-20 15:00:00,20.63,20.69,20.53,20.55,50065.0,19.641,19.6982,19.5458,19.5649,50065.0
2016-09-20 15:30:00,20.55,20.56,20.49,20.49,159859.0,19.5649,19.5744,19.5077,19.5077,159859.0
2016-09-21 09:30:00,21.16,21.41,20.9,21.01,147575.0,20.1456,20.3836,19.8981,20.0028,147575.0
2016-09-21 10:00:00,21.02,21.16,20.82,21.08,125065.0,20.0123,20.1456,19.8219,20.0695,125065.0
2016-09-21 10:30:00,21.09,21.34,20.94,20.98,138608.0,20.079,20.317,19.9362,19.9743,138608.0
2016-09-21 11:00:00,20.98,21.22,20.98,21.16,63022.0,19.9743,20.2027,19.9743,20.1456,63022.0
2016-09-21 11:30:00,21.17,21.29,21.14,21.25,39710.0,20.1551,20.2694,20.1266,20.2313,39710.0
2016-09-21 12:00:00,21.25,21.36,21.14,21.17,76794.0,20.2313,20.336,20.1266,20.1551,76794.0
2016-09-21 12:30:00,21.16,21.29,21.16,21.28,43734.0,20.1456,20.2694,20.1456,20.2599,43734.0
2016-09-21 13:00:00,21.28,21.37,21.28,21.34,74147.0,20.2599,20.3456,20.2599,20.317,74147.0
2016-09-21 13:30:00,21.33,21.54,21.32,21.46,130210.0,20.3075,20.5074,20.298,20.4312,130210.0
2016-09-21 14:00:00,21.5,21.72,21.44,21.66,136612.0,20.4693,20.6788,20.4122,20.6217,136612.0
2016-09-21 14:30:00,21.66,21.8,21.55,21.7,97000.0,20.6217,20.7549,20.5169,20.6597,97000.0
2016-09-21 15:00:00,21.7,21.98,21.67,21.88,173827.0,20.6597,20.9263,20.6312,20.8311,173827.0
2016-09-21 15:30:00,21.88,22.02,21.87,21.96,231858.0,20.8311,20.9644,20.8216,20.9073,231858.0
2016-09-22 09:30:00,22.46,22.76,22.29,22.72,178557.0,21.3833,21.6689,21.2215,21.6308,178557.0
2016-09-22 10:00:00,22.73,22.79,22.65,22.68,202309.0,21.6404,21.6975,21.5642,21.5928,202309.0
2016-09-22 10:30:00,22.67,22.72,22.44,22.46,195842.0,21.5832,21.6308,21.3643,21.3833,195842.0
2016-09-22 11:00:00,22.47,22.65,22.4,22.52,92550.0,21.3928,21.5642,21.3262,21.4404,92550.0
2016-09-22 11:30:00,22.52,22.54,22.32,22.45,96569.0,21.4404,21.4595,21.25,21.3738,96569.0
2016-09-22 12:00:00,22.45,22.52,22.39,22.49,84662.0,21.3738,21.4404,21.3167,21.4119,84662.0
2016-09-22 12:30:00,22.49,22.69,22.46,22.67,118044.0,21.4119,21.6023,21.3833,21.5832,118044.0
2016-09-22 13:00:00,22.67,22.69,22.55,22.56,92261.0,21.5832,21.6023,21.469,21.4785,92261.0
2016-09-22 13:30:00,22.58,22.65,22.58,22.62,69627.0,21.4976,21.5642,21.4976,21.5356,69627.0
2016-09-22 14:00:00,22.62,22.63,22.57,22.6,105767.0,21.5356,21.5452,21.488,21.5166,105767.0
2016-09-22 14:30:00,22.59,22.6,22.49,22.59,101171.0,21.5071,21.5166,21.4119,21.5071,101171.0
2016-09-22 15:00:00,22.58,22.58,22.39,22.39,122496.0,21.4976,21.4976,21.3167,21.3167,122496.0
2016-09-22 15:30:00,22.4,22.48,22.32,22.35,278692.0,21.3262,21.4023,21.25,21.2786,278692.0
2016-09-23 09:30:00,22.2,22.66,22.2,22.56,54592.0,21.1358,21.5737,21.1358,21.4785,54592.0
2016-09-23 10:00:00,22.58,22.61,22.38,22.52,48682.0,21.4976,21.5261,21.3071,21.4404,48682.0
2016-09-23 10:30:00,22.53,22.53,22.26,22.33,71241.0,21.4499,21.4499,21.1929,21.2595,71241.0
2016-09-23 11:00:00,22.33,22.39,22.09,22.15,106730.0,21.2595,21.3167,21.031,21.0882,106730.0
2016-09-23 11:30:00,22.15,22.21,21.64,21.75,141161.0,21.0882,21.1453,20.6026,20.7073,141161.0
2016-09-23 12:00:00,21.77,21.79,21.51,21.51,66094.0,20.7264,20.7454,20.4788,20.4788,66094.0
2016-09-23 12:30:00,21.52,21.53,21.31,21.39,108928.0,20.4884,20.4979,20.2884,20.3646,108928.0
2016-09-23 13:00:00,21.39,21.39,21.18,21.29,61581.0,20.3646,20.3646,20.1647,20.2694,61581.0
2016-09-23 13:30:00,21.3,21.37,21.03,21.04,86602.0,20.2789,20.3456,20.0219,20.0314,86602.0
2016-09-23 14:00:00,21.03,21.18,21.02,21.09,107836.0,20.0219,20.1647,20.0123,20.079,107836.0
2016-09-23 14:30:00,21.09,21.24,21.08,21.21,60333.0,20.079,20.2218,20.0695,20.1932,60333.0
2016-09-23 15:00:00,21.22,21.31,21.17,21.23,59387.0,20.2027,20.2884,20.1551,20.2123,59387.0
2016-09-23 15:30:00,21.23,21.29,21.19,21.22,246010.0,20.2123,20.2694,20.1742,20.2027,246010.0
2016-09-26 09:30:00,21.3,21.34,20.98,21.03,100040.0,20.2789,20.317,19.9743,20.0219,100040.0
2016-09-26 10:00:00,21.04,21.31,21.01,21.22,66214.0,20.0314,20.2884,20.0028,20.2027,66214.0
2016-09-26 10:30:00,21.23,21.43,21.22,21.4,51845.0,20.2123,20.4027,20.2027,20.3741,51845.0
2016-09-26 11:00:00,21.41,21.68,21.41,21.42,174889.0,20.3836,20.6407,20.3836,20.3932,174889.0
2016-09-26 11:30:00,21.42,21.44,21.2,21.23,73928.0,20.3932,20.4122,20.1837,20.2123,73928.0
2016-09-26 12:00:00,21.25,21.34,21.22,21.26,27585.0,20.2313,20.317,20.2027,20.2408,27585.0
2016-09-26 12:30:00,21.28,21.34,21.23,21.32,39390.0,20.2599,20.317,20.2123,20.298,39390.0
2016-09-26 13:00:00,21.32,21.49,21.32,21.41,64752.0,20.298,20.4598,20.298,20.3836,64752.0
2016-09-26 13:30:00,21.41,21.44,21.36,21.43,64921.0,20.3836,20.4122,20.336,20.4027,64921.0
2016-09-26 14:00:00,21.42,21.48,21.32,21.32,75087.0,20.3932,20.4503,20.298,20.298,75087.0
2016-09-26 14:30:00,21.32,21.32,21.01,21.12,268035.0,20.298,20.298,20.0028,20.1075,268035.0
2016-09-26 15:00:00,21.12,21.16,21.05,21.12,99798.0,20.1075,20.1456,20.0409,20.1075,99798.0
2016-09-26 15:30:00,21.12,21.16,21.04,21.07,173477.0,20.1075,20.1456,20.0314,20.0599,173477.0
2016-09-27 09:30:00,20.68,20.69,20.42,20.57,78967.0,19.6886,19.6982,19.4411,19.5839,78967.0
2016-09-27 10:00:00,20.58,20.64,20.22,20.25,174874.0,19.5934,19.6506,19.2507,19.2792,174874.0
2016-09-27 10:30:00,20.26,20.31,19.99,20.0,162988.0,19.2888,19.3364,19.0317,19.0412,162988.0
2016-09-27 11:00:00,20.0,20.27,19.98,20.26,189158.0,19.0412,19.2983,19.0222,19.2888,189158.0
2016-09-27 11:30:00,20.25,20.29,20.15,20.23,116600.0,19.2792,19.3173,19.184,19.2602,116600.0
2016-09-27 12:00:00,20.22,20.26,20.11,20.11,62919.0,19.2507,19.2888,19.146,19.146,62919.0
2016-09-27 12:30:00,20.12,20.28,20.12,20.24,59156.0,19.1555,19.3078,19.1555,19.2697,59156.0
2016-09-27 13:00:00,20.24,20.36,20.14,20.35,66289.0,19.2697,19.384,19.1745,19.3745,66289.0
2016-09-27 13:30:00,20.36,20.37,20.15,20.18,51864.0,19.384,19.3935,19.184,19.2126,51864.0
2016-09-27 14:00:00,20.18,20.27,20.14,20.22,66627.0,19.2126,19.2983,19.1745,19.2507,66627.0
2016-09-27 14:30:00,20.22,20.35,20.22,20.32,78128.0,19.2507,19.3745,19.2507,19.3459,78128.0
2016-09-27 15:00:00,20.33,20.48,20.33,20.46,61374.0,19.3554,19.4982,19.3554,19.4792,61374.0
2016-09-27 15:30:00,20.45,20.57,20.33,20.48,410483.0,19.4697,19.5839,19.3554,19.4982,410483.0
2016-09-28 09:30:00,20.62,20.83,20.57,20.57,55456.0,19.6315,19.8314,19.5839,19.5839,55456.0
2016-09-28 10:00:00,20.6,20.69,20.47,20.56,73855.0,19.6125,19.6982,19.4887,19.5744,73855.0
2016-09-28 10:30:00,20.59,20.74,20.52,20.61,102095.0,19.6029,19.7458,19.5363,19.622,102095.0
2016-09-28 11:00:00,20.6,20.75,20.42,20.75,116431.0,19.6125,19.7553,19.4411,19.7553,116431.0
2016-09-28 11:30:00,20.74,20.99,20.71,20.99,50571.0,19.7458,19.9838,19.7172,19.9838,50571.0
2016-09-28 12:00:00,20.97,21.54,20.89,21.4,161559.0,19.9647,20.5074,19.8886,20.3741,161559.0
2016-09-28 12:30:00,21.41,21.52,21.27,21.37,80436.0,20.3836,20.4884,20.2504,20.3456,80436.0
2016-09-28 13:00:00,21.38,21.59,21.3,21.59,87069.0,20.3551,20.555,20.2789,20.555,87069.0
2016-09-28 13:30:00,21.57,21.72,21.54,21.65,83614.0,20.536,20.6788,20.5074,20.6121,83614.0
2016-09-28 14:00:00,21.64,22.66,21.59,22.54,226002.0,20.6026,21.5737,20.555,21.4595,226002.0
2016-09-28 14:30:00,22.53,22.7,22.29,22.65,166154.0,21.4499,21.6118,21.2215,21.5642,166154.0
2016-09-28 15:00:00,22.63,22.92,22.53,22.92,183212.0,21.5452,21.8213,21.4499,21.8213,183212.0
2016-09-28 15:30:00,22.9,23.06,22.81,23.02,766068.0,21.8022,21.9545,21.7165,21.9165,766068.0
2016-09-29 09:30:00,23.05,23.75,22.93,23.75,224895.0,21.945,22.6115,21.8308,22.6115,224895.0
2016-09-29 10:00:00,23.75,24.1,23.65,24.1,205275.0,22.6115,22.9447,22.5163,22.9447,205275.0
2016-09-29 10:30:00,24.08,24.1,23.76,23.98,167738.0,22.9256,22.9447,22.621,22.8304,167738.0
2016-09-29 11:00:00,23.99,24.26,23.86,24.22,188924.0,22.84,23.097,22.7162,23.0589,188924.0
2016-09-29 11:30:00,24.22,24.38,24.14,24.32,133039.0,23.0589,23.2113,22.9828,23.1541,133039.0
2016-09-29 12:00:00,24.32,24.46,24.25,24.43,80631.0,23.1541,23.2874,23.0875,23.2589,80631.0
2016-09-29 12:30:00,24.43,24.44,23.98,24.1,136117.0,23.2589,23.2684,22.8304,22.9447,136117.0
2016-09-29 13:00:00,24.1,24.17,23.97,24.03,127498.0,22.9447,23.0113,22.8209,22.878,127498.0
2016-09-29 13:30:00,24.03,24.03,23.58,23.64,113296.0,22.878,22.878,22.4496,22.5067,113296.0
2016-09-29 14:00:00,23.64,24.1,23.56,24.07,99059.0,22.5067,22.9447,22.4306,22.9161,99059.0
2016-09-29 14:30:00,24.06,24.18,23.96,24.07,91751.0,22.9066,23.0208,22.8114,22.9161,91751.0
2016-09-29 15:00:00,24.07,24.09,23.89,24.02,133445.0,22.9161,22.9352,22.7448,22.8685,133445.0
2016-09-29 15:30:00,24.01,24.07,23.95,23.99,325425.0,22.859,22.9161,22.8019,22.84,325425.0
2016-09-30 09:30:00,24.2,24.2,23.76,24.11,98214.0,23.0399,23.0399,22.621,22.9542,98214.0
2016-09-30 10:00:00,24.1,24.16,24.0,24.1,242712.0,22.9447,23.0018,22.8495,22.9447,242712.0
2016-09-30 10:30:00,24.1,24.27,24.0,24.24,106742.0,22.9447,23.1065,22.8495,23.078,106742.0
2016-09-30 11:00:00,24.25,24.54,24.22,24.28,151090.0,23.0875,23.3636,23.0589,23.1161,151090.0
2016-09-30 11:30:00,24.28,24.52,24.09,24.48,175034.0,23.1161,23.3446,22.9352,23.3065,175034.0
2016-09-30 12:00:00,24.47,24.58,24.23,24.56,182148.0,23.2969,23.4017,23.0685,23.3826,182148.0
2016-09-30 12:30:00,24.55,24.71,24.53,24.61,83443.0,23.3731,23.5254,23.3541,23.4302,83443.0
2016-09-30 13:00:00,24.59,24.62,24.47,24.48,77814.0,23.4112,23.4398,23.2969,23.3065,77814.0
2016-09-30 13:30:00,24.48,24.6,24.42,24.55,49484.0,23.3065,23.4207,23.2493,23.3731,49484.0
2016-09-30 14:00:00,24.54,24.59,24.48,24.55,59832.0,23.3636,23.4112,23.3065,23.3731,59832.0
2016-09-30 14:30:00,24.55,24.57,24.48,24.55,141621.0,23.3731,23.3922,23.3065,23.3731,141621.0
2016-09-30 15:00:00,24.55,24.6,24.53,24.54,90046.0,23.3731,23.4207,23.3541,23.3636,90046.0
2016-09-30 15:30:00,24.53,24.55,24.32,24.34,397020.0,23.3541,23.3731,23.1541,23.1732,397020.0
2016-10-03 09:30:00,24.38,24.49,24.01,24.05,133936.0,23.2113,23.316,22.859,22.8971,133936.0
2016-10-03 10:00:00,24.05,24.06,23.3,23.41,253254.0,22.8971,22.9066,22.183,22.2878,253254.0
2016-10-03 10:30:00,23.42,23.79,23.41,23.52,163694.0,22.2973,22.6495,22.2878,22.3925,163694.0
2016-10-03 11:00:00,23.54,23.56,23.34,23.35,111309.0,22.4115,22.4306,22.2211,22.2306,111309.0
2016-10-03 11:30:00,23.36,23.49,23.33,23.39,74432.0,22.2402,22.3639,22.2116,22.2687,74432.0
2016-10-03 12:00:00,23.39,23.54,23.37,23.5,49089.0,22.2687,22.4115,22.2497,22.3734,49089.0
2016-10-03 12:30:00,23.5,23.56,23.43,23.56,48676.0,22.3734,22.4306,22.3068,22.4306,48676.0
2016-10-03 13:00:00,23.56,23.6,23.5,23.56,37872.0,22.4306,22.4687,22.3734,22.4306,37872.0
2016-10-03 13:30:00,23.55,23.64,23.54,23.64,57221.0,22.4211,22.5067,22.4115,22.5067,57221.0
2016-10-03 14:00:00,23.63,23.87,23.62,23.81,60258.0,22.4972,22.7257,22.4877,22.6686,60258.0
2016-10-03 14:30:00,23.79,23.79,23.65,23.76,48648.0,22.6495,22.6495,22.5163,22.621,48648.0
2016-10-03 15:00:00,23.76,23.76,23.66,23.68,90195.0,22.621,22.621,22.5258,22.5448,90195.0
2016-10-03 15:30:00,23.67,23.78,23.57,23.6,322147.0,22.5353,22.64,22.4401,22.4687,322147.0
2016-10-04 09:30:00,23.59,23.92,23.11,23.16,160977.0,22.4591,22.7733,22.0021,22.0497,160977.0
2016-10-04 10:00:00,23.19,23.32,22.96,23.11,127315.0,22.0783,22.2021,21.8593,22.0021,127315.0
2016-10-04 10:30:00,23.11,23.38,23.1,23.32,56128.0,22.0021,22.2592,21.9926,22.2021,56128.0
2016-10-04 11:00:00,23.32,23.33,23.04,23.12,81447.0,22.2021,22.2116,21.9355,22.0117,81447.0
2016-10-04 11:30:00,23.14,23.42,23.09,23.39,128678.0,22.0307,22.2973,21.9831,22.2687,128678.0
2016-10-04 12:00:00,23.39,23.53,23.28,23.51,111165.0,22.2687,22.402,22.164,22.383,111165.0
2016-10-04 12:30:00,23.49,23.91,23.48,23.72,357719.0,22.3639,22.7638,22.3544,22.5829,357719.0
2016-10-04 13:00:00,23.7,23.75,23.34,23.41,60091.0,22.5639,22.6115,22.2211,22.2878,60091.0
2016-10-04 13:30:00,23.4,23.48,23.3,23.3,54469.0,22.2782,22.3544,22.183,22.183,54469.0
2016-10-04 14:00:00,23.3,23.44,23.19,23.22,57999.0,22.183,22.3163,22.0783,22.1069,57999.0
2016-10-04 14:30:00,23.21,23.21,22.97,22.97,61953.0,22.0974,22.0974,21.8689,21.8689,61953.0
2016-10-04 15:00:00,22.98,23.11,22.97,23.08,119791.0,21.8784,22.0021,21.8689,21.9736,119791.0
2016-10-04 15:30:00,23.07,23.11,22.96,23.0,284747.0,21.9641,22.0021,21.8593,21.8974,284747.0
2016-10-05 09:30:00,23.52,23.66,23.36,23.44,71843.0,22.3925,22.5258,22.2402,22.3163,71843.0
2016-10-05 10:00:00,23.43,23.47,23.23,23.29,96814.0,22.3068,22.3449,22.1164,22.1735,96814.0
2016-10-05 10:30:00,23.27,23.6,23.09,23.6,269915.0,22.1545,22.4687,21.9831,22.4687,269915.0
2016-10-05 11:00:00,23.61,23.77,23.52,23.54,100737.0,22.4782,22.6305,22.3925,22.4115,100737.0
2016-10-05 11:30:00,23.55,23.92,23.55,23.87,112363.0,22.4211,22.7733,22.4211,22.7257,112363.0
2016-10-05 12:00:00,23.89,23.97,23.79,23.87,64966.0,22.7448,22.8209,22.6495,22.7257,64966.0
2016-10-05 12:30:00,23.86,23.87,23.75,23.76,34332.0,22.7162,22.7257,22.6115,22.621,34332.0
2016-10-05 13:00:00,23.76,23.83,23.7,23.77,34717.0,22.621,22.6876,22.5639,22.6305,34717.0
2016-10-05 13:30:00,23.76,23.94,23.75,23.85,47579.0,22.621,22.7924,22.6115,22.7067,47579.0
2016-10-05 14:00:00,23.85,23.87,23.74,23.74,46665.0,22.7067,22.7257,22.6019,22.6019,46665.0
2016-10-05 14:30:00,23.74,24.0,23.71,23.99,69164.0,22.6019,22.8495,22.5734,22.84,69164.0
2016-10-05 15:00:00,23.98,24.07,23.92,23.94,115430.0,22.8304,22.9161,22.7733,22.7924,115430.0
2016-10-05 15:30:00,23.93,23.95,23.81,23.83,283629.0,22.7828,22.8019,22.6686,22.6876,283629.0
2016-10-06 09:30:00,23.95,24.28,23.73,23.78,37951.0,22.8019,23.1161,22.5924,22.64,37951.0
2016-10-06 10:00:00,23.76,23.76,23.37,23.43,61129.0,22.621,22.621,22.2497,22.3068,61129.0
2016-10-06 10:30:00,23.42,23.62,23.34,23.6,66220.0,22.2973,22.4877,22.2211,22.4687,66220.0
2016-10-06 11:00:00,23.6,23.76,23.55,23.72,96389.0,22.4687,22.621,22.4211,22.5829,96389.0
2016-10-06 11:30:00,23.73,23.89,23.67,23.81,36393.0,22.5924,22.7448,22.5353,22.6686,36393.0
2016-10-06 12:00:00,23.83,23.85,23.55,23.63,72407.0,22.6876,22.7067,22.4211,22.4972,72407.0
2016-10-06 12:30:00,23.64,23.7,23.6,23.64,47046.0,22.5067,22.5639,22.4687,22.5067,47046.0
2016-10-06 13:00:00,23.64,23.92,23.63,23.89,55175.0,22.5067,22.7733,22.4972,22.7448,55175.0
2016-10-06 13:30:00,23.89,24.01,23.84,24.01,71845.0,22.7448,22.859,22.6971,22.859,71845.0
2016-10-06 14:00:00,24.01,24.06,23.75,23.98,195276.0,22.859,22.9066,22.6115,22.8304,195276.0
2016-10-06 14:30:00,23.97,24.04,23.96,23.98,70063.0,22.8209,22.8876,22.8114,22.8304,70063.0
2016-10-06 15:00:00,23.97,24.03,23.88,23.95,128797.0,22.8209,22.878,22.7352,22.8019,128797.0
2016-10-06 15:30:00,23.95,24.01,23.89,23.95,395426.0,22.8019,22.859,22.7448,22.8019,395426.0
2016-10-07 09:30:00,23.91,24.18,23.64,23.82,77276.0,22.7638,23.0208,22.5067,22.6781,77276.0
2016-10-07 10:00:00,23.85,23.88,23.63,23.87,56223.0,22.7067,22.7352,22.4972,22.7257,56223.0
2016-10-07 10:30:00,23.9,24.11,23.86,24.01,77906.0,22.7543,22.9542,22.7162,22.859,77906.0
2016-10-07 11:00:00,24.01,24.14,23.88,24.11,92841.0,22.859,22.9828,22.7352,22.9542,92841.0
2016-10-07 11:30:00,24.1,24.1,23.57,23.57,113934.0,22.9447,22.9447,22.4401,22.4401,113934.0
2016-10-07 12:00:00,23.6,23.66,23.49,23.61,104903.0,22.4687,22.5258,22.3639,22.4782,104903.0
2016-10-07 12:30:00,23.6,23.79,23.56,23.73,83510.0,22.4687,22.6495,22.4306,22.5924,83510.0
2016-10-07 13:00:00,23.71,23.82,23.68,23.82,51610.0,22.5734,22.6781,22.5448,22.6781,51610.0
2016-10-07 13:30:00,23.82,23.89,23.79,23.83,76597.0,22.6781,22.7448,22.6495,22.6876,76597.0
2016-10-07 14:00:00,23.83,23.87,23.76,23.77,67648.0,22.6876,22.7257,22.621,22.6305,67648.0
2016-10-07 14:30:00,23.78,23.8,23.68,23.76,78739.0,22.64,22.6591,22.5448,22.621,78739.0
2016-10-07 15:00:00,23.77,23.78,23.71,23.76,73709.0,22.6305,22.64,22.5734,22.621,73709.0
2016-10-07 15:30:00,23.77,23.78,23.64,23.68,297246.0,22.6305,22.64,22.5067,22.5448,297246.0
2016-10-10 09:30:00,23.96,24.43,23.79,24.19,137277.0,22.8114,23.2589,22.6495,23.0304,137277.0
2016-10-10 10:00:00,24.2,24.39,24.2,24.34,113418.0,23.0399,23.2208,23.0399,23.1732,113418.0
2016-10-10 10:30:00,24.35,24.39,24.27,24.29,66052.0,23.1827,23.2208,23.1065,23.1256,66052.0
2016-10-10 11:00:00,24.3,24.38,24.27,24.27,58000.0,23.1351,23.2113,23.1065,23.1065,58000.0
2016-10-10 11:30:00,24.27,24.3,24.1,24.14,53821.0,23.1065,23.1351,22.9447,22.9828,53821.0
2016-10-10 12:00:00,24.14,24.19,24.07,24.11,43715.0,22.9828,23.0304,22.9161,22.9542,43715.0
2016-10-10 12:30:00,24.14,24.17,24.11,24.17,30390.0,22.9828,23.0113,22.9542,23.0113,30390.0
2016-10-10 13:00:00,24.16,24.22,24.16,24.2,53254.0,23.0018,23.0589,23.0018,23.0399,53254.0
2016-10-10 13:30:00,24.2,24.28,24.17,24.21,47779.0,23.0399,23.1161,23.0113,23.0494,47779.0
2016-10-10 14:00:00,24.21,24.21,24.13,24.15,33891.0,23.0494,23.0494,22.9732,22.9923,33891.0
2016-10-10 14:30:00,24.14,24.16,24.1,24.12,31947.0,22.9828,23.0018,22.9447,22.9637,31947.0
2016-10-10 15:00:00,24.12,24.25,24.1,24.25,127394.0,22.9637,23.0875,22.9447,23.0875,127394.0
2016-10-10 15:30:00,24.25,24.31,24.19,24.27,203993.0,23.0875,23.1446,23.0304,23.1065,203993.0
2016-10-11 09:30:00,24.17,24.44,24.01,24.34,149315.0,23.0113,23.2684,22.859,23.1732,149315.0
2016-10-11 10:00:00,24.31,24.39,24.25,24.29,128411.0,23.1446,23.2208,23.0875,23.1256,128411.0
2016-10-11 10:30:00,24.29,24.42,24.27,24.3,51180.0,23.1256,23.2493,23.1065,23.1351,51180.0
2016-10-11 11:00:00,24.3,24.35,24.02,24.05,84542.0,23.1351,23.1827,22.8685,22.8971,84542.0
2016-10-11 11:30:00,24.05,24.08,23.81,23.95,123574.0,22.8971,22.9256,22.6686,22.8019,123574.0
2016-10-11 12:00:00,23.95,24.07,23.89,24.07,61028.0,22.8019,22.9161,22.7448,22.9161,61028.0
2016-10-11 12:30:00,24.08,24.16,24.02,24.11,45146.0,22.9256,23.0018,22.8685,22.9542,45146.0
2016-10-11 13:00:00,24.1,24.14,23.95,24.06,38464.0,22.9447,22.9828,22.8019,22.9066,38464.0
2016-10-11 13:30:00,24.06,24.07,23.88,23.9,51005.0,22.9066,22.9161,22.7352,22.7543,51005.0
2016-10-11 14:00:00,23.9,24.02,23.83,23.98,63670.0,22.7543,22.8685,22.6876,22.8304,63670.0
2016-10-11 14:30:00,23.98,24.16,23.98,24.13,66847.0,22.8304,23.0018,22.8304,22.9732,66847.0
2016-10-11 15:00:00,24.12,24.24,24.06,24.23,77992.0,22.9637,23.078,22.9066,23.0685,77992.0
2016-10-11 15:30:00,24.23,24.26,24.15,24.21,172262.0,23.0685,23.097,22.9923,23.0494,172262.0
2016-10-12 09:30:00,23.97,23.97,23.42,23.53,93548.0,22.8209,22.8209,22.2973,22.402,93548.0
2016-10-12 10:00:00,23.55,23.82,23.43,23.74,82810.0,22.4211,22.6781,22.3068,22.6019,82810.0
2016-10-12 10:30:00,23.73,23.95,23.68,23.85,210179.0,22.5924,22.8019,22.5448,22.7067,210179.0
2016-10-12 11:00:00,23.84,23.97,23.74,23.97,88618.0,22.6971,22.8209,22.6019,22.8209,88618.0
2016-10-12 11:30:00,23.97,24.04,23.88,23.9,61741.0,22.8209,22.8876,22.7352,22.7543,61741.0
2016-10-12 12:00:00,23.91,24.12,23.87,24.05,76103.0,22.7638,22.9637,22.7257,22.8971,76103.0
2016-10-12 12:30:00,24.05,24.36,24.02,24.15,241822.0,22.8971,23.1922,22.8685,22.9923,241822.0
2016-10-12 13:00:00,24.14,24.34,24.08,24.32,139926.0,22.9828,23.1732,22.9256,23.1541,139926.0
2016-10-12 13:30:00,24.31,24.32,23.99,24.17,156023.0,23.1446,23.1541,22.84,23.0113,156023.0
2016-10-12 14:00:00,24.17,24.26,24.05,24.05,274632.0,23.0113,23.097,22.8971,22.8971,274632.0
2016-10-12 14:30:00,24.05,24.13,23.96,23.97,85328.0,22.8971,22.9732,22.8114,22.8209,85328.0
2016-10-12 15:00:00,23.98,24.02,23.91,23.92,67731.0,22.8304,22.8685,22.7638,22.7733,67731.0
2016-10-12 15:30:00,23.91,23.94,23.83,23.88,244708.0,22.7638,22.7924,22.6876,22.7352,244708.0
2016-10-13 09:30:00,23.59,23.72,23.48,23.5,27477.0,22.4591,22.5829,22.3544,22.3734,27477.0
2016-10-13 10:00:00,23.5,23.58,23.3,23.54,62725.0,22.3734,22.4496,22.183,22.4115,62725.0
2016-10-13 10:30:00,23.56,23.93,23.56,23.87,90824.0,22.4306,22.7828,22.4306,22.7257,90824.0
2016-10-13 11:00:00,23.89,23.89,23.5,23.77,102532.0,22.7448,22.7448,22.3734,22.6305,102532.0
2016-10-13 11:30:00,23.77,23.82,23.66,23.66,119749.0,22.6305,22.6781,22.5258,22.5258,119749.0
2016-10-13 12:00:00,23.66,23.78,23.58,23.77,39849.0,22.5258,22.64,22.4496,22.6305,39849.0
2016-10-13 12:30:00,23.79,23.91,23.7,23.71,146240.0,22.6495,22.7638,22.5639,22.5734,146240.0
2016-10-13 13:00:00,23.71,23.78,23.53,23.58,182455.0,22.5734,22.64,22.402,22.4496,182455.0
2016-10-13 13:30:00,23.56,23.79,23.56,23.76,46921.0,22.4306,22.6495,22.4306,22.621,46921.0
2016-10-13 14:00:00,23.78,23.83,23.72,23.75,65363.0,22.64,22.6876,22.5829,22.6115,65363.0
2016-10-13 14:30:00,23.77,23.8,23.73,23.79,31409.0,22.6305,22.6591,22.5924,22.6495,31409.0
2016-10-13 15:00:00,23.78,23.82,23.72,23.78,67013.0,22.64,22.6781,22.5829,22.64,67013.0
2016-10-13 15:30:00,23.78,23.83,23.63,23.68,172451.0,22.64,22.6876,22.4972,22.5448,172451.0
2016-10-14 09:30:00,23.66,23.94,23.32,23.85,64199.0,22.5258,22.7924,22.2021,22.7067,64199.0
2016-10-14 10:00:00,23.83,23.98,23.64,23.68,90324.0,22.6876,22.8304,22.5067,22.5448,90324.0
2016-10-14 10:30:00,23.69,23.75,23.38,23.4,72014.0,22.5543,22.6115,22.2592,22.2782,72014.0
2016-10-14 11:00:00,23.39,23.4,23.16,23.21,69691.0,22.2687,22.2782,22.0497,22.0974,69691.0
2016-10-14 11:30:00,23.2,23.24,23.11,23.16,46644.0,22.0878,22.1259,22.0021,22.0497,46644.0
2016-10-14 12:00:00,23.16,23.23,23.1,23.21,48113.0,22.0497,22.1164,21.9926,22.0974,48113.0
2016-10-14 12:30:00,23.21,23.22,23.1,23.11,42943.0,22.0974,22.1069,21.9926,22.0021,42943.0
2016-10-14 13:00:00,23.09,23.17,23.06,23.16,39053.0,21.9831,22.0593,21.9545,22.0497,39053.0
2016-10-14 13:30:00,23.16,23.21,23.11,23.16,43006.0,22.0497,22.0974,22.0021,22.0497,43006.0
2016-10-14 14:00:00,23.16,23.38,23.13,23.38,64838.0,22.0497,22.2592,22.0212,22.2592,64838.0
2016-10-14 14:30:00,23.39,23.39,23.22,23.26,49557.0,22.2687,22.2687,22.1069,22.145,49557.0
2016-10-14 15:00:00,23.26,23.33,23.2,23.26,58750.0,22.145,22.2116,22.0878,22.145,58750.0
2016-10-14 15:30:00,23.26,23.42,23.22,23.22,190516.0,22.145,22.2973,22.1069,22.1069,190516.0
2016-10-17 09:30:00,23.18,23.39,22.98,23.02,74933.0,22.0688,22.2687,21.8784,21.9165,74933.0
2016-10-17 10:00:00,23.02,23.35,22.99,23.35,31869.0,21.9165,22.2306,21.8879,22.2306,31869.0
2016-10-17 10:30:00,23.33,23.39,23.0,23.01,51625.0,22.2116,22.2687,21.8974,21.9069,51625.0
2016-10-17 11:00:00,23.02,23.02,22.82,22.88,52288.0,21.9165,21.9165,21.726,21.7832,52288.0
2016-10-17 11:30:00,22.92,23.16,22.9,23.07,40131.0,21.8213,22.0497,21.8022,21.9641,40131.0
2016-10-17 12:00:00,23.1,23.19,23.06,23.1,38416.0,21.9926,22.0783,21.9545,21.9926,38416.0
2016-10-17 12:30:00,23.08,23.22,23.06,23.2,98521.0,21.9736,22.1069,21.9545,22.0878,98521.0
2016-10-17 13:00:00,23.16,23.26,23.09,23.11,41905.0,22.0497,22.145,21.9831,22.0021,41905.0
2016-10-17 13:30:00,23.11,23.14,23.08,23.11,76947.0,22.0021,22.0307,21.9736,22.0021,76947.0
2016-10-17 14:00:00,23.1,23.3,23.1,23.24,48586.0,21.9926,22.183,21.9926,22.1259,48586.0
2016-10-17 14:30:00,23.25,23.35,23.23,23.34,34377.0,22.1354,22.2306,22.1164,22.2211,34377.0
2016-10-17 15:00:00,23.33,23.36,23.24,23.26,33755.0,22.2116,22.2402,22.1259,22.145,33755.0
2016-10-17 15:30:00,23.26,23.33,23.24,23.28,156094.0,22.145,22.2116,22.1259,22.164,156094.0
2016-10-18 09:30:00,23.83,23.87,23.16,23.2,76342.0,22.6876,22.7257,22.0497,22.0878,76342.0
2016-10-18 10:00:00,23.22,23.3,22.9,22.95,68900.0,22.1069,22.183,21.8022,21.8498,68900.0
2016-10-18 10:30:00,22.97,23.09,22.95,23.03,43581.0,21.8689,21.9831,21.8498,21.926,43581.0
2016-10-18 11:00:00,23.05,23.11,22.91,22.99,39033.0,21.945,22.0021,21.8117,21.8879,39033.0
2016-10-18 11:30:00,23.0,23.23,22.99,23.18,33305.0,21.8974,22.1164,21.8879,22.0688,33305.0
2016-10-18 12:00:00,23.2,23.2,23.1,23.11,35818.0,22.0878,22.0878,21.9926,22.0021,35818.0
2016-10-18 12:30:00,23.11,23.17,23.09,23.12,16778.0,22.0021,22.0593,21.9831,22.0117,16778.0
2016-10-18 13:00:00,23.13,23.13,22.97,22.97,23252.0,22.0212,22.0212,21.8689,21.8689,23252.0
2016-10-18 13:30:00,22.98,23.08,22.97,23.05,19898.0,21.8784,21.9736,21.8689,21.945,19898.0
2016-10-18 14:00:00,23.04,23.04,22.99,23.02,21682.0,21.9355,21.9355,21.8879,21.9165,21682.0
2016-10-18 14:30:00,23.02,23.02,22.93,22.97,20735.0,21.9165,21.9165,21.8308,21.8689,20735.0
2016-10-18 15:00:00,22.96,22.97,22.91,22.94,52679.0,21.8593,21.8689,21.8117,21.8403,52679.0
2016-10-18 15:30:00,22.94,23.18,22.94,23.09,189320.0,21.8403,22.0688,21.8403,21.9831,189320.0
2016-10-19 09:30:00,23.38,23.6,23.21,23.57,60823.0,22.2592,22.4687,22.0974,22.4401,60823.0
2016-10-19 10:00:00,23.58,23.6,23.37,23.59,49835.0,22.4496,22.4687,22.2497,22.4591,49835.0
2016-10-19 10:30:00,23.59,24.04,23.59,24.04,97251.0,22.4591,22.8876,22.4591,22.8876,97251.0
2016-10-19 11:00:00,24.05,24.12,23.96,24.03,54142.0,22.8971,22.9637,22.8114,22.878,54142.0
2016-10-19 11:30:00,24.06,24.23,24.04,24.12,102656.0,22.9066,23.0685,22.8876,22.9637,102656.0
2016-10-19 12:00:00,24.14,24.15,24.06,24.07,25622.0,22.9828,22.9923,22.9066,22.9161,25622.0
2016-10-19 12:30:00,24.07,24.1,24.04,24.05,29907.0,22.9161,22.9447,22.8876,22.8971,29907.0
2016-10-19 13:00:00,24.05,24.08,23.99,24.03,33048.0,22.8971,22.9256,22.84,22.878,33048.0
2016-10-19 13:30:00,24.03,24.11,24.02,24.08,33198.0,22.878,22.9542,22.8685,22.9256,33198.0
2016-10-19 14:00:00,24.07,24.19,24.0,24.0,74867.0,22.9161,23.0304,22.8495,22.8495,74867.0
2016-10-19 14:30:00,24.0,24.01,23.85,23.9,42592.0,22.8495,22.859,22.7067,22.7543,42592.0
2016-10-19 15:00:00,23.9,23.91,23.84,23.84,50672.0,22.7543,22.7638,22.6971,22.6971,50672.0
2016-10-19 15:30:00,23.84,23.84,23.62,23.65,182225.0,22.6971,22.6971,22.4877,22.5163,182225.0
2016-10-20 09:30:00,23.34,23.5,23.09,23.26,65196.0,22.2211,22.3734,21.9831,22.145,65196.0
2016-10-20 10:00:00,23.27,23.38,23.12,23.18,72164.0,22.1545,22.2592,22.0117,22.0688,72164.0
2016-10-20 10:30:00,23.18,23.18,22.98,23.08,59831.0,22.0688,22.0688,21.8784,21.9736,59831.0
2016-10-20 11:00:00,23.08,23.47,23.06,23.41,67001.0,21.9736,22.3449,21.9545,22.2878,67001.0
2016-10-20 11:30:00,23.41,23.56,23.37,23.56,50639.0,22.2878,22.4306,22.2497,22.4306,50639.0
2016-10-20 12:00:00,23.57,23.61,23.47,23.53,59781.0,22.4401,22.4782,22.3449,22.402,59781.0
2016-10-20 12:30:00,23.53,23.76,23.5,23.64,41113.0,22.402,22.621,22.3734,22.5067,41113.0
2016-10-20 13:00:00,23.63,23.71,23.47,23.52,35794.0,22.4972,22.5734,22.3449,22.3925,35794.0
2016-10-20 13:30:00,23.51,23.55,23.3,23.36,33654.0,22.383,22.4211,22.183,22.2402,33654.0
2016-10-20 14:00:00,23.37,23.44,23.35,23.39,30808.0,22.2497,22.3163,22.2306,22.2687,30808.0
2016-10-20 14:30:00,23.4,23.45,23.34,23.39,34431.0,22.2782,22.3258,22.2211,22.2687,34431.0
2016-10-20 15:00:00,23.38,23.49,23.34,23.34,65417.0,22.2592,22.3639,22.2211,22.2211,65417.0
2016-10-20 15:30:00,23.34,23.44,23.32,23.38,228768.0,22.2211,22.3163,22.2021,22.2592,228768.0
2016-10-21 09:30:00,23.05,23.82,23.03,23.8,58003.0,21.945,22.6781,21.926,22.6591,58003.0
2016-10-21 10:00:00,23.77,24.03,23.65,24.03,89643.0,22.6305,22.878,22.5163,22.878,89643.0
2016-10-21 10:30:00,24.03,24.16,24.02,24.05,130758.0,22.878,23.0018,22.8685,22.8971,130758.0
2016-10-21 11:00:00,24.04,24.08,23.88,24.0,67167.0,22.8876,22.9256,22.7352,22.8495,67167.0
2016-10-21 11:30:00,23.99,24.03,23.87,23.9,66925.0,22.84,22.878,22.7257,22.7543,66925.0
2016-10-21 12:00:00,23.88,23.99,23.83,23.99,70766.0,22.7352,22.84,22.6876,22.84,70766.0
2016-10-21 12:30:00,23.98,24.0,23.9,23.91,26229.0,22.8304,22.8495,22.7543,22.7638,26229.0
2016-10-21 13:00:00,23.9,23.99,23.83,23.83,51248.0,22.7543,22.84,22.6876,22.6876,51248.0
2016-10-21 13:30:00,23.83,24.09,23.77,24.06,49900.0,22.6876,22.9352,22.6305,22.9066,49900.0
2016-10-21 14:00:00,24.05,24.21,23.99,24.12,67610.0,22.8971,23.0494,22.84,22.9637,67610.0
2016-10-21 14:30:00,24.11,24.13,24.01,24.04,48408.0,22.9542,22.9732,22.859,22.8876,48408.0
2016-10-21 15:00:00,24.05,24.18,24.05,24.11,114712.0,22.8971,23.0208,22.8971,22.9542,114712.0
2016-10-21 15:30:00,24.12,24.15,23.91,23.94,298862.0,22.9637,22.9923,22.7638,22.7924,298862.0
2016-10-24 09:30:00,24.04,24.75,23.79,24.64,201727.0,22.8876,23.5635,22.6495,23.4588,201727.0
2016-10-24 10:00:00,24.65,24.69,24.26,24.33,79716.0,23.4683,23.5064,23.097,23.1637,79716.0
2016-10-24 10:30:00,24.35,24.42,24.2,24.28,122119.0,23.1827,23.2493,23.0399,23.1161,122119.0
2016-10-24 11:00:00,24.27,24.47,24.22,24.35,88291.0,23.1065,23.2969,23.0589,23.1827,88291.0
2016-10-24 11:30:00,24.37,24.45,24.01,24.01,81990.0,23.2017,23.2779,22.859,22.859,81990.0
2016-10-24 12:00:00,24.03,24.07,23.58,23.62,133045.0,22.878,22.9161,22.4496,22.4877,133045.0
2016-10-24 12:30:00,23.64,23.81,23.47,23.8,95931.0,22.5067,22.6686,22.3449,22.6591,95931.0
2016-10-24 13:00:00,23.78,23.93,23.76,23.91,185977.0,22.64,22.7828,22.621,22.7638,185977.0
2016-10-24 13:30:00,23.91,23.96,23.86,23.94,52555.0,22.7638,22.8114,22.7162,22.7924,52555.0
2016-10-24 14:00:00,23.95,24.02,23.9,23.99,101352.0,22.8019,22.8685,22.7543,22.84,101352.0
2016-10-24 14:30:00,23.99,24.12,23.99,24.04,83188.0,22.84,22.9637,22.84,22.8876,83188.0
2016-10-24 15:00:00,24.04,24.09,23.97,24.06,81968.0,22.8876,22.9352,22.8209,22.9066,81968.0
2016-10-24 15:30:00,24.06,24.17,24.04,24.1,346507.0,22.9066,23.0113,22.8876,22.9447,346507.0
2016-10-25 09:30:00,24.01,24.01,23.61,23.7,104933.0,22.859,22.859,22.4782,22.5639,104933.0
2016-10-25 10:00:00,23.7,23.88,23.68,23.81,72592.0,22.5639,22.7352,22.5448,22.6686,72592.0
2016-10-25 10:30:00,23.8,23.81,23.45,23.5,67950.0,22.6591,22.6686,22.3258,22.3734,67950.0
2016-10-25 11:00:00,23.49,23.49,23.22,23.44,49532.0,22.3639,22.3639,22.1069,22.3163,49532.0
2016-10-25 11:30:00,23.46,23.49,23.21,23.28,36234.0,22.3354,22.3639,22.0974,22.164,36234.0
2016-10-25 12:00:00,23.29,23.35,23.13,23.27,67153.0,22.1735,22.2306,22.0212,22.1545,67153.0
2016-10-25 12:30:00,23.27,23.34,23.22,23.33,37405.0,22.1545,22.2211,22.1069,22.2116,37405.0
2016-10-25 13:00:00,23.33,23.35,23.22,23.3,36609.0,22.2116,22.2306,22.1069,22.183,36609.0
2016-10-25 13:30:00,23.3,23.47,23.27,23.42,46947.0,22.183,22.3449,22.1545,22.2973,46947.0
2016-10-25 14:00:00,23.42,23.48,23.35,23.36,43671.0,22.2973,22.3544,22.2306,22.2402,43671.0
2016-10-25 14:30:00,23.36,23.41,23.31,23.36,65283.0,22.2402,22.2878,22.1926,22.2402,65283.0
2016-10-25 15:00:00,23.35,23.41,23.28,23.39,91752.0,22.2306,22.2878,22.164,22.2687,91752.0
2016-10-25 15:30:00,23.38,23.39,23.28,23.3,333051.0,22.2592,22.2687,22.164,22.183,333051.0
2016-10-26 09:30:00,23.0,23.17,22.93,23.01,87684.0,21.8974,22.0593,21.8308,21.9069,87684.0
2016-10-26 10:00:00,22.97,23.05,22.63,22.68,75433.0,21.8689,21.945,21.5452,21.5928,75433.0
2016-10-26 10:30:00,22.73,23.47,22.67,23.24,119832.0,21.6404,22.3449,21.5832,22.1259,119832.0
2016-10-26 11:00:00,23.24,23.44,23.12,23.17,34133.0,22.1259,22.3163,22.0117,22.0593,34133.0
2016-10-26 11:30:00,23.17,23.2,22.74,22.74,52219.0,22.0593,22.0878,21.6499,21.6499,52219.0
2016-10-26 12:00:00,22.74,22.86,22.67,22.73,87452.0,21.6499,21.7641,21.5832,21.6404,87452.0
2016-10-26 12:30:00,22.74,22.74,22.4,22.42,124173.0,21.6499,21.6499,21.3262,21.3452,124173.0
2016-10-26 13:00:00,22.43,22.55,22.4,22.51,116950.0,21.3547,21.469,21.3262,21.4309,116950.0
2016-10-26 13:30:00,22.51,22.6,22.49,22.51,95776.0,21.4309,21.5166,21.4119,21.4309,95776.0
2016-10-26 14:00:00,22.53,22.57,22.42,22.45,44071.0,21.4499,21.488,21.3452,21.3738,44071.0
2016-10-26 14:30:00,22.44,22.5,22.32,22.48,160809.0,21.3643,21.4214,21.25,21.4023,160809.0
2016-10-26 15:00:00,22.49,22.63,22.46,22.6,138701.0,21.4119,21.5452,21.3833,21.5166,138701.0
2016-10-26 15:30:00,22.61,22.72,22.59,22.7,295658.0,21.5261,21.6308,21.5071,21.6118,295658.0
2016-10-27 09:30:00,22.94,23.17,22.71,22.85,55082.0,21.8403,22.0593,21.6213,21.7546,55082.0
2016-10-27 10:00:00,22.86,22.88,22.55,22.62,53103.0,21.7641,21.7832,21.469,21.5356,53103.0
2016-10-27 10:30:00,22.65,22.99,22.58,22.79,50590.0,21.5642,21.8879,21.4976,21.6975,50590.0
2016-10-27 11:00:00,22.78,22.89,22.77,22.86,25939.0,21.688,21.7927,21.6784,21.7641,25939.0
2016-10-27 11:30:00,22.86,23.12,22.86,23.07,37146.0,21.7641,22.0117,21.7641,21.9641,37146.0
2016-10-27 12:00:00,23.03,23.08,22.97,23.08,40297.0,21.926,21.9736,21.8689,21.9736,40297.0
2016-10-27 12:30:00,23.07,23.1,22.88,22.95,52355.0,21.9641,21.9926,21.7832,21.8498,52355.0
2016-10-27 13:00:00,22.93,23.03,22.92,22.93,29426.0,21.8308,21.926,21.8213,21.8308,29426.0
2016-10-27 13:30:00,22.93,22.96,22.83,22.89,16547.0,21.8308,21.8593,21.7356,21.7927,16547.0
2016-10-27 14:00:00,22.88,22.89,22.74,22.78,28278.0,21.7832,21.7927,21.6499,21.688,28278.0
2016-10-27 14:30:00,22.78,22.79,22.69,22.75,25209.0,21.688,21.6975,21.6023,21.6594,25209.0
2016-10-27 15:00:00,22.75,22.79,22.63,22.68,64858.0,21.6594,21.6975,21.5452,21.5928,64858.0
2016-10-27 15:30:00,22.67,22.72,22.49,22.56,273798.0,21.5832,21.6308,21.4119,21.4785,273798.0
2016-10-28 09:30:00,22.42,22.91,22.36,22.62,22752.0,21.3452,21.8117,21.2881,21.5356,22752.0
2016-10-28 10:00:00,22.63,23.02,22.56,22.94,35081.0,21.5452,21.9165,21.4785,21.8403,35081.0
2016-10-28 10:30:00,22.96,22.98,22.82,22.83,39907.0,21.8593,21.8784,21.726,21.7356,39907.0
2016-10-28 11:00:00,22.86,23.1,22.86,23.1,43421.0,21.7641,21.9926,21.7641,21.9926,43421.0
2016-10-28 11:30:00,23.11,23.19,22.95,23.0,38779.0,22.0021,22.0783,21.8498,21.8974,38779.0
2016-10-28 12:00:00,23.01,23.04,22.82,22.83,33572.0,21.9069,21.9355,21.726,21.7356,33572.0
2016-10-28 12:30:00,22.85,22.89,22.78,22.86,37617.0,21.7546,21.7927,21.688,21.7641,37617.0
2016-10-28 13:00:00,22.86,22.9,22.73,22.86,62300.0,21.7641,21.8022,21.6404,21.7641,62300.0
2016-10-28 13:30:00,22.85,22.85,22.19,22.19,86941.0,21.7546,21.7546,21.1262,21.1262,86941.0
2016-10-28 14:00:00,22.15,22.49,22.14,22.42,78318.0,21.0882,21.4119,21.0786,21.3452,78318.0
2016-10-28 14:30:00,22.45,22.64,22.43,22.59,63658.0,21.3738,21.5547,21.3547,21.5071,63658.0
2016-10-28 15:00:00,22.6,22.6,22.37,22.45,80687.0,21.5166,21.5166,21.2976,21.3738,80687.0
2016-10-28 15:30:00,22.46,22.46,22.21,22.29,287631.0,21.3833,21.3833,21.1453,21.2215,287631.0
2016-10-31 09:30:00,22.11,22.11,21.74,21.74,61319.0,21.0501,21.0501,20.6978,20.6978,61319.0
2016-10-31 10:00:00,21.74,21.86,21.6,21.86,78511.0,20.6978,20.8121,20.5645,20.8121,78511.0
2016-10-31 10:30:00,21.86,21.86,21.43,21.62,63149.0,20.8121,20.8121,20.4027,20.5836,63149.0
2016-10-31 11:00:00,21.63,21.86,21.63,21.77,91138.0,20.5931,20.8121,20.5931,20.7264,91138.0
2016-10-31 11:30:00,21.8,21.82,21.64,21.73,54189.0,20.7549,20.774,20.6026,20.6883,54189.0
2016-10-31 12:00:00,21.74,21.77,21.65,21.67,51526.0,20.6978,20.7264,20.6121,20.6312,51526.0
2016-10-31 12:30:00,21.67,21.76,21.67,21.69,32839.0,20.6312,20.7169,20.6312,20.6502,32839.0
2016-10-31 13:00:00,21.69,21.72,21.57,21.64,34377.0,20.6502,20.6788,20.536,20.6026,34377.0
2016-10-31 13:30:00,21.6,21.74,21.6,21.73,48732.0,20.5645,20.6978,20.5645,20.6883,48732.0
2016-10-31 14:00:00,21.74,21.77,21.61,21.63,96241.0,20.6978,20.7264,20.5741,20.5931,96241.0
2016-10-31 14:30:00,21.65,21.77,21.64,21.77,100708.0,20.6121,20.7264,20.6026,20.7264,100708.0
2016-10-31 15:00:00,21.78,21.93,21.7,21.9,151315.0,20.7359,20.8787,20.6597,20.8501,151315.0
2016-10-31 15:30:00,21.9,21.93,21.77,21.81,327178.0,20.8501,20.8787,20.7264,20.7645,327178.0
2016-11-01 09:30:00,22.18,22.82,21.72,21.85,166357.0,21.1167,21.726,20.6788,20.8025,166357.0
2016-11-01 10:00:00,21.86,21.94,21.74,21.83,155858.0,20.8121,20.8882,20.6978,20.7835,155858.0
2016-11-01 10:30:00,21.85,22.11,21.8,22.08,145153.0,20.8025,21.0501,20.7549,21.0215,145153.0
2016-11-01 11:00:00,22.07,22.15,21.96,22.06,104732.0,21.012,21.0882,20.9073,21.0025,104732.0
2016-11-01 11:30:00,22.06,22.12,21.95,22.03,98720.0,21.0025,21.0596,20.8978,20.9739,98720.0
2016-11-01 12:00:00,22.05,22.29,21.94,21.95,118327.0,20.993,21.2215,20.8882,20.8978,118327.0
2016-11-01 12:30:00,21.95,21.96,21.83,21.92,82713.0,20.8978,20.9073,20.7835,20.8692,82713.0
2016-11-01 13:00:00,21.93,21.99,21.81,21.93,68187.0,20.8787,20.9358,20.7645,20.8787,68187.0
2016-11-01 13:30:00,21.91,21.91,21.63,21.73,59455.0,20.8597,20.8597,20.5931,20.6883,59455.0
2016-11-01 14:00:00,21.73,21.89,21.59,21.88,106772.0,20.6883,20.8406,20.555,20.8311,106772.0
2016-11-01 14:30:00,21.87,22.23,21.83,22.19,143573.0,20.8216,21.1643,20.7835,21.1262,143573.0
2016-11-01 15:00:00,22.2,22.3,22.03,22.29,244259.0,21.1358,21.231,20.9739,21.2215,244259.0
2016-11-01 15:30:00,22.3,22.66,22.28,22.65,847676.0,21.231,21.5737,21.2119,21.5642,847676.0
2016-11-02 09:30:00,22.49,22.49,21.4,21.61,253130.0,21.4119,21.4119,20.3741,20.5741,253130.0
2016-11-02 10:00:00,21.61,21.61,20.92,21.4,249529.0,20.5741,20.5741,19.9171,20.3741,249529.0
2016-11-02 10:30:00,21.35,21.39,20.76,20.86,239319.0,20.3265,20.3646,19.7648,19.86,239319.0
2016-11-02 11:00:00,20.88,21.44,20.88,21.26,124112.0,19.879,20.4122,19.879,20.2408,124112.0
2016-11-02 11:30:00,21.26,21.55,21.09,21.45,137553.0,20.2408,20.5169,20.079,20.4217,137553.0
2016-11-02 12:00:00,21.43,21.67,21.39,21.57,133250.0,20.4027,20.6312,20.3646,20.536,133250.0
2016-11-02 12:30:00,21.57,21.71,21.51,21.69,74462.0,20.536,20.6693,20.4788,20.6502,74462.0
2016-11-02 13:00:00,21.69,21.75,21.26,21.27,126104.0,20.6502,20.7073,20.2408,20.2504,126104.0
2016-11-02 13:30:00,21.28,21.35,21.09,21.22,117243.0,20.2599,20.3265,20.079,20.2027,117243.0
2016-11-02 14:00:00,21.23,21.34,20.96,21.11,116194.0,20.2123,20.317,19.9552,20.098,116194.0
2016-11-02 14:30:00,21.1,21.45,21.08,21.34,114599.0,20.0885,20.4217,20.0695,20.317,114599.0
2016-11-02 15:00:00,21.32,21.58,21.3,21.5,131956.0,20.298,20.5455,20.2789,20.4693,131956.0
2016-11-02 15:30:00,21.5,21.51,21.25,21.31,352080.0,20.4693,20.4788,20.2313,20.2884,352080.0
2016-11-03 09:30:00,21.9,21.9,21.48,21.81,69440.0,20.8501,20.8501,20.4503,20.7645,69440.0
2016-11-03 10:00:00,21.8,21.87,21.55,21.57,46154.0,20.7549,20.8216,20.5169,20.536,46154.0
2016-11-03 10:30:00,21.58,21.59,21.23,21.26,128147.0,20.5455,20.555,20.2123,20.2408,128147.0
2016-11-03 11:00:00,21.27,21.28,21.07,21.14,124163.0,20.2504,20.2599,20.0599,20.1266,124163.0
2016-11-03 11:30:00,21.14,21.34,21.13,21.27,69375.0,20.1266,20.317,20.1171,20.2504,69375.0
2016-11-03 12:00:00,21.27,21.31,21.0,21.04,84128.0,20.2504,20.2884,19.9933,20.0314,84128.0
2016-11-03 12:30:00,21.02,21.06,20.85,20.95,67217.0,20.0123,20.0504,19.8505,19.9457,67217.0
2016-11-03 13:00:00,20.93,20.93,20.79,20.87,48137.0,19.9266,19.9266,19.7934,19.8695,48137.0
2016-11-03 13:30:00,20.86,20.89,20.77,20.84,54650.0,19.86,19.8886,19.7743,19.841,54650.0
2016-11-03 14:00:00,20.84,20.98,20.79,20.98,104173.0,19.841,19.9743,19.7934,19.9743,104173.0
2016-11-03 14:30:00,20.99,21.14,20.95,21.03,58489.0,19.9838,20.1266,19.9457,20.0219,58489.0
2016-11-03 15:00:00,21.02,21.17,20.95,21.14,102189.0,20.0123,20.1551,19.9457,20.1266,102189.0
2016-11-03 15:30:00,21.14,21.14,20.89,21.0,417794.0,20.1266,20.1266,19.8886,19.9933,417794.0
2016-11-04 09:30:00,20.89,21.02,20.65,20.73,51235.0,19.8886,20.0123,19.6601,19.7362,51235.0
2016-11-04 10:00:00,20.73,20.91,20.45,20.55,106046.0,19.7362,19.9076,19.4697,19.5649,106046.0
2016-11-04 10:30:00,20.54,21.15,20.54,21.01,163636.0,19.5553,20.1361,19.5553,20.0028,163636.0
2016-11-04 11:00:00,21.0,21.35,20.97,21.0,55949.0,19.9933,20.3265,19.9647,19.9933,55949.0
2016-11-04 11:30:00,20.97,20.97,20.65,20.72,86171.0,19.9647,19.9647,19.6601,19.7267,86171.0
2016-11-04 12:00:00,20.71,21.0,20.66,20.81,64874.0,19.7172,19.9933,19.6696,19.8124,64874.0
2016-11-04 12:30:00,20.83,20.9,20.76,20.83,53761.0,19.8314,19.8981,19.7648,19.8314,53761.0
2016-11-04 13:00:00,20.83,20.88,20.77,20.77,134660.0,19.8314,19.879,19.7743,19.7743,134660.0
2016-11-04 13:30:00,20.76,20.81,20.64,20.76,188054.0,19.7648,19.8124,19.6506,19.7648,188054.0
2016-11-04 14:00:00,20.77,20.78,20.59,20.71,294032.0,19.7743,19.7838,19.6029,19.7172,294032.0
2016-11-04 14:30:00,20.72,20.86,20.67,20.83,71297.0,19.7267,19.86,19.6791,19.8314,71297.0
2016-11-04 15:00:00,20.82,20.86,20.68,20.82,90359.0,19.8219,19.86,19.6886,19.8219,90359.0
2016-11-04 15:30:00,20.81,20.81,20.65,20.67,306062.0,19.8124,19.8124,19.6601,19.6791,306062.0
2016-11-07 09:30:00,21.22,21.43,20.93,21.43,158464.0,20.2027,20.4027,19.9266,20.4027,158464.0
2016-11-07 10:00:00,21.42,21.6,21.39,21.52,56935.0,20.3932,20.5645,20.3646,20.4884,56935.0
2016-11-07 10:30:00,21.54,21.58,21.19,21.35,68669.0,20.5074,20.5455,20.1742,20.3265,68669.0
2016-11-07 11:00:00,21.35,21.35,21.14,21.2,65533.0,20.3265,20.3265,20.1266,20.1837,65533.0
2016-11-07 11:30:00,21.22,21.32,21.18,21.24,54520.0,20.2027,20.298,20.1647,20.2218,54520.0
2016-11-07 12:00:00,21.25,21.33,20.99,21.08,208600.0,20.2313,20.3075,19.9838,20.0695,208600.0
2016-11-07 12:30:00,21.1,21.12,21.0,21.06,46733.0,20.0885,20.1075,19.9933,20.0504,46733.0
2016-11-07 13:00:00,21.06,21.07,20.97,21.02,42022.0,20.0504,20.0599,19.9647,20.0123,42022.0
2016-11-07 13:30:00,21.03,21.2,21.01,21.2,72615.0,20.0219,20.1837,20.0028,20.1837,72615.0
2016-11-07 14:00:00,21.19,21.27,21.15,21.27,62901.0,20.1742,20.2504,20.1361,20.2504,62901.0
2016-11-07 14:30:00,21.27,21.33,21.18,21.23,81036.0,20.2504,20.3075,20.1647,20.2123,81036.0
2016-11-07 15:00:00,21.23,21.27,21.14,21.15,76926.0,20.2123,20.2504,20.1266,20.1361,76926.0
2016-11-07 15:30:00,21.15,21.32,21.09,21.27,321607.0,20.1361,20.298,20.079,20.2504,321607.0
2016-11-08 09:30:00,21.04,21.24,21.01,21.03,49315.0,20.0314,20.2218,20.0028,20.0219,49315.0
2016-11-08 10:00:00,21.02,21.37,20.96,21.34,40536.0,20.0123,20.3456,19.9552,20.317,40536.0
2016-11-08 10:30:00,21.34,21.57,21.24,21.49,35025.0,20.317,20.536,20.2218,20.4598,35025.0
2016-11-08 11:00:00,21.52,21.6,21.37,21.39,36939.0,20.4884,20.5645,20.3456,20.3646,36939.0
2016-11-08 11:30:00,21.39,21.44,21.21,21.4,47274.0,20.3646,20.4122,20.1932,20.3741,47274.0
2016-11-08 12:00:00,21.38,21.54,21.31,21.5,53513.0,20.3551,20.5074,20.2884,20.4693,53513.0
2016-11-08 12:30:00,21.5,21.82,21.47,21.74,57197.0,20.4693,20.774,20.4408,20.6978,57197.0
2016-11-08 13:00:00,21.76,21.79,21.62,21.65,28358.0,20.7169,20.7454,20.5836,20.6121,28358.0
2016-11-08 13:30:00,21.64,21.73,21.64,21.71,44779.0,20.6026,20.6883,20.6026,20.6693,44779.0
2016-11-08 14:00:00,21.7,21.7,21.45,21.6,79071.0,20.6597,20.6597,20.4217,20.5645,79071.0
2016-11-08 14:30:00,21.58,21.61,21.49,21.53,61646.0,20.5455,20.5741,20.4598,20.4979,61646.0
2016-11-08 15:00:00,21.53,21.84,21.53,21.81,88015.0,20.4979,20.793,20.4979,20.7645,88015.0
2016-11-08 15:30:00,21.82,21.99,21.81,21.85,279825.0,20.774,20.9358,20.7645,20.8025,279825.0
2016-11-09 09:30:00,22.03,22.66,21.66,22.64,114432.0,20.9739,21.5737,20.6217,21.5547,114432.0
2016-11-09 10:00:00,22.6,22.75,22.25,22.57,78109.0,21.5166,21.6594,21.1834,21.488,78109.0
2016-11-09 10:30:00,22.58,22.62,22.24,22.26,33566.0,21.4976,21.5356,21.1739,21.1929,33566.0
2016-11-09 11:00:00,22.27,22.65,22.17,22.6,52026.0,21.2024,21.5642,21.1072,21.5166,52026.0
2016-11-09 11:30:00,22.6,23.04,22.6,22.79,81522.0,21.5166,21.9355,21.5166,21.6975,81522.0
2016-11-09 12:00:00,22.81,22.82,22.51,22.66,50639.0,21.7165,21.726,21.4309,21.5737,50639.0
2016-11-09 12:30:00,22.69,22.72,22.52,22.6,27505.0,21.6023,21.6308,21.4404,21.5166,27505.0
2016-11-09 13:00:00,22.61,22.71,22.6,22.66,29967.0,21.5261,21.6213,21.5166,21.5737,29967.0
2016-11-09 13:30:00,22.66,22.85,22.66,22.74,40021.0,21.5737,21.7546,21.5737,21.6499,40021.0
2016-11-09 14:00:00,22.74,22.92,22.71,22.84,65726.0,21.6499,21.8213,21.6213,21.7451,65726.0
2016-11-09 14:30:00,22.84,22.94,22.78,22.85,43586.0,21.7451,21.8403,21.688,21.7546,43586.0
2016-11-09 15:00:00,22.87,23.02,22.87,22.93,91415.0,21.7736,21.9165,21.7736,21.8308,91415.0
2016-11-09 15:30:00,22.93,22.97,22.78,22.88,319967.0,21.8308,21.8689,21.688,21.7832,319967.0
2016-11-10 09:30:00,22.75,23.25,22.45,22.92,60504.0,21.6594,22.1354,21.3738,21.8213,60504.0
2016-11-10 10:00:00,22.93,23.11,22.81,23.05,42738.0,21.8308,22.0021,21.7165,21.945,42738.0
2016-11-10 10:30:00,23.03,23.06,22.71,22.79,28474.0,21.926,21.9545,21.6213,21.6975,28474.0
2016-11-10 11:00:00,22.7,22.96,22.55,22.86,45964.0,21.6118,21.8593,21.469,21.7641,45964.0
2016-11-10 11:30:00,22.86,23.07,22.77,22.95,28824.0,21.7641,21.9641,21.6784,21.8498,28824.0
2016-11-10 12:00:00,22.97,23.29,22.92,23.22,84289.0,21.8689,22.1735,21.8213,22.1069,84289.0
2016-11-10 12:30:00,23.24,23.44,23.09,23.42,73472.0,22.1259,22.3163,21.9831,22.2973,73472.0
2016-11-10 13:00:00,23.44,23.51,23.29,23.44,36891.0,22.3163,22.383,22.1735,22.3163,36891.0
2016-11-10 13:30:00,23.43,23.46,23.3,23.41,55089.0,22.3068,22.3354,22.183,22.2878,55089.0
2016-11-10 14:00:00,23.37,23.41,23.2,23.21,34048.0,22.2497,22.2878,22.0878,22.0974,34048.0
2016-11-10 14:30:00,23.23,23.28,23.14,23.27,64929.0,22.1164,22.164,22.0307,22.1545,64929.0
2016-11-10 15:00:00,23.28,23.33,23.25,23.32,81153.0,22.164,22.2116,22.1354,22.2021,81153.0
2016-11-10 15:30:00,23.32,23.37,23.25,23.27,228333.0,22.2021,22.2497,22.1354,22.1545,228333.0
2016-11-11 09:30:00,22.96,23.24,22.7,22.8,83206.0,21.8593,22.1259,21.6118,21.707,83206.0
2016-11-11 10:00:00,22.82,23.15,22.79,23.04,197185.0,21.726,22.0402,21.6975,21.9355,197185.0
2016-11-11 10:30:00,22.99,23.03,22.55,22.61,117411.0,21.8879,21.926,21.469,21.5261,117411.0
2016-11-11 11:00:00,22.63,22.84,22.6,22.7,92532.0,21.5452,21.7451,21.5166,21.6118,92532.0
2016-11-11 11:30:00,22.71,23.02,22.67,22.99,68453.0,21.6213,21.9165,21.5832,21.8879,68453.0
2016-11-11 12:00:00,22.99,23.34,22.97,23.25,46552.0,21.8879,22.2211,21.8689,22.1354,46552.0
2016-11-11 12:30:00,23.24,23.37,23.18,23.24,34872.0,22.1259,22.2497,22.0688,22.1259,34872.0
2016-11-11 13:00:00,23.23,23.55,23.19,23.49,49849.0,22.1164,22.4211,22.0783,22.3639,49849.0
2016-11-11 13:30:00,23.51,23.54,23.26,23.43,38034.0,22.383,22.4115,22.145,22.3068,38034.0
2016-11-11 14:00:00,23.43,23.53,23.29,23.3,42500.0,22.3068,22.402,22.1735,22.183,42500.0
2016-11-11 14:30:00,23.28,23.36,23.13,23.2,60714.0,22.164,22.2402,22.0212,22.0878,60714.0
2016-11-11 15:00:00,23.2,23.28,23.17,23.25,109779.0,22.0878,22.164,22.0593,22.1354,109779.0
2016-11-11 15:30:00,23.25,23.39,23.24,23.27,342201.0,22.1354,22.2687,22.1259,22.1545,342201.0
2016-11-14 09:30:00,23.23,23.43,23.07,23.2,47775.0,22.1164,22.3068,21.9641,22.0878,47775.0
2016-11-14 10:00:00,23.17,23.42,23.13,23.16,59648.0,22.0593,22.2973,22.0212,22.0497,59648.0
2016-11-14 10:30:00,23.14,23.21,22.96,23.06,44135.0,22.0307,22.0974,21.8593,21.9545,44135.0
2016-11-14 11:00:00,22.98,23.07,22.84,22.84,49775.0,21.8784,21.9641,21.7451,21.7451,49775.0
2016-11-14 11:30:00,22.86,22.9,22.62,22.64,43066.0,21.7641,21.8022,21.5356,21.5547,43066.0
2016-11-14 12:00:00,22.65,22.69,22.6,22.66,20143.0,21.5642,21.6023,21.5166,21.5737,20143.0
2016-11-14 12:30:00,22.69,22.81,22.62,22.81,119815.0,21.6023,21.7165,21.5356,21.7165,119815.0
2016-11-14 13:00:00,22.8,22.99,22.79,22.91,38513.0,21.707,21.8879,21.6975,21.8117,38513.0
2016-11-14 13:30:00,22.91,23.21,22.86,23.11,51284.0,21.8117,22.0974,21.7641,22.0021,51284.0
2016-11-14 14:00:00,23.1,23.14,22.95,22.99,48500.0,21.9926,22.0307,21.8498,21.8879,48500.0
2016-11-14 14:30:00,22.99,23.1,22.94,23.09,63146.0,21.8879,21.9926,21.8403,21.9831,63146.0
2016-11-14 15:00:00,23.08,23.19,23.08,23.17,76631.0,21.9736,22.0783,21.9736,22.0593,76631.0
2016-11-14 15:30:00,23.17,23.39,23.16,23.37,220679.0,22.0593,22.2687,22.0497,22.2497,220679.0
2016-11-15 09:30:00,23.98,24.87,23.7,24.84,167669.0,22.8304,23.6778,22.5639,23.6492,167669.0
2016-11-15 10:00:00,24.82,25.25,24.74,24.87,143296.0,23.6302,24.0396,23.554,23.6778,143296.0
2016-11-15 10:30:00,24.85,24.96,24.67,24.96,87607.0,23.6587,23.7635,23.4874,23.7635,87607.0
2016-11-15 11:00:00,24.93,25.11,24.8,25.11,29330.0,23.7349,23.9063,23.6111,23.9063,29330.0
2016-11-15 11:30:00,25.07,25.2,25.01,25.13,38430.0,23.8682,23.992,23.8111,23.9253,38430.0
2016-11-15 12:00:00,25.13,25.15,24.83,24.85,26608.0,23.9253,23.9443,23.6397,23.6587,26608.0
2016-11-15 12:30:00,24.84,24.84,24.67,24.67,52236.0,23.6492,23.6492,23.4874,23.4874,52236.0
2016-11-15 13:00:00,24.68,24.71,24.38,24.59,237162.0,23.4969,23.5254,23.2113,23.4112,237162.0
2016-11-15 13:30:00,24.6,24.71,24.53,24.64,50543.0,23.4207,23.5254,23.3541,23.4588,50543.0
2016-11-15 14:00:00,24.67,24.81,24.63,24.81,63720.0,23.4874,23.6206,23.4493,23.6206,63720.0
2016-11-15 14:30:00,24.83,25.0,24.7,24.71,146249.0,23.6397,23.8015,23.5159,23.5254,146249.0
2016-11-15 15:00:00,24.71,24.74,24.51,24.6,126329.0,23.5254,23.554,23.335,23.4207,126329.0
2016-11-15 15:30:00,24.6,24.82,24.51,24.71,401474.0,23.4207,23.6302,23.335,23.5254,401474.0
2016-11-16 09:30:00,24.78,24.97,24.49,24.54,60675.0,23.5921,23.773,23.316,23.3636,60675.0
2016-11-16 10:00:00,24.5,24.69,24.4,24.41,186576.0,23.3255,23.5064,23.2303,23.2398,186576.0
2016-11-16 10:30:00,24.41,25.17,24.29,24.9,179826.0,23.2398,23.9634,23.1256,23.7063,179826.0
2016-11-16 11:00:00,24.9,24.99,24.75,24.86,50544.0,23.7063,23.792,23.5635,23.6683,50544.0
2016-11-16 11:30:00,24.86,24.87,24.66,24.8,98665.0,23.6683,23.6778,23.4778,23.6111,98665.0
2016-11-16 12:00:00,24.8,24.82,24.62,24.79,36816.0,23.6111,23.6302,23.4398,23.6016,36816.0
2016-11-16 12:30:00,24.78,24.8,24.37,24.4,289885.0,23.5921,23.6111,23.2017,23.2303,289885.0
2016-11-16 13:00:00,24.4,24.49,24.35,24.41,33309.0,23.2303,23.316,23.1827,23.2398,33309.0
2016-11-16 13:30:00,24.4,24.4,24.19,24.27,66019.0,23.2303,23.2303,23.0304,23.1065,66019.0
2016-11-16 14:00:00,24.25,24.32,24.13,24.15,59895.0,23.0875,23.1541,22.9732,22.9923,59895.0
2016-11-16 14:30:00,24.13,24.24,24.06,24.22,87860.0,22.9732,23.078,22.9066,23.0589,87860.0
2016-11-16 15:00:00,24.24,24.32,24.19,24.21,71640.0,23.078,23.1541,23.0304,23.0494,71640.0
2016-11-16 15:30:00,24.21,24.28,24.15,24.26,185575.0,23.0494,23.1161,22.9923,23.097,185575.0
2016-11-17 09:30:00,24.63,24.99,24.62,24.9,44131.0,23.4493,23.792,23.4398,23.7063,44131.0
2016-11-17 10:00:00,24.88,24.88,24.3,24.31,156039.0,23.6873,23.6873,23.1351,23.1446,156039.0
2016-11-17 10:30:00,24.3,24.42,24.04,24.38,201753.0,23.1351,23.2493,22.8876,23.2113,201753.0
2016-11-17 11:00:00,24.29,24.48,24.19,24.26,87199.0,23.1256,23.3065,23.0304,23.097,87199.0
2016-11-17 11:30:00,24.22,24.38,24.14,24.37,38823.0,23.0589,23.2113,22.9828,23.2017,38823.0
2016-11-17 12:00:00,24.37,24.44,24.25,24.36,38890.0,23.2017,23.2684,23.0875,23.1922,38890.0
2016-11-17 12:30:00,24.32,24.33,24.08,24.1,25539.0,23.1541,23.1637,22.9256,22.9447,25539.0
2016-11-17 13:00:00,24.1,24.14,24.02,24.06,26940.0,22.9447,22.9828,22.8685,22.9066,26940.0
2016-11-17 13:30:00,24.08,24.1,23.91,23.93,51961.0,22.9256,22.9447,22.7638,22.7828,51961.0
2016-11-17 14:00:00,23.91,24.12,23.81,24.04,116743.0,22.7638,22.9637,22.6686,22.8876,116743.0
2016-11-17 14:30:00,24.04,24.04,23.86,23.92,80932.0,22.8876,22.8876,22.7162,22.7733,80932.0
2016-11-17 15:00:00,23.92,24.06,23.88,23.97,101061.0,22.7733,22.9066,22.7352,22.8209,101061.0
2016-11-17 15:30:00,23.99,24.07,23.97,24.0,224602.0,22.84,22.9161,22.8209,22.8495,224602.0
2016-11-18 09:30:00,24.08,24.47,24.08,24.14,125715.0,22.9256,23.2969,22.9256,22.9828,125715.0
2016-11-18 10:00:00,24.16,24.24,23.95,24.05,169914.0,23.0018,23.078,22.8019,22.8971,169914.0
2016-11-18 10:30:00,24.03,24.19,23.7,24.05,73402.0,22.878,23.0304,22.5639,22.8971,73402.0
2016-11-18 11:00:00,24.06,24.29,24.04,24.29,44177.0,22.9066,23.1256,22.8876,23.1256,44177.0
2016-11-18 11:30:00,24.29,24.53,24.25,24.53,84438.0,23.1256,23.3541,23.0875,23.3541,84438.0
2016-11-18 12:00:00,24.55,24.77,24.43,24.76,61449.0,23.3731,23.5826,23.2589,23.573,61449.0
2016-11-18 12:30:00,24.76,24.83,24.67,24.74,44023.0,23.573,23.6397,23.4874,23.554,44023.0
2016-11-18 13:00:00,24.77,24.77,24.56,24.71,52818.0,23.5826,23.5826,23.3826,23.5254,52818.0
2016-11-18 13:30:00,24.74,24.8,24.63,24.63,32546.0,23.554,23.6111,23.4493,23.4493,32546.0
2016-11-18 14:00:00,24.63,24.76,24.59,24.69,83568.0,23.4493,23.573,23.4112,23.5064,83568.0
2016-11-18 14:30:00,24.66,24.88,24.65,24.82,84649.0,23.4778,23.6873,23.4683,23.6302,84649.0
2016-11-18 15:00:00,24.83,24.87,24.54,24.59,74444.0,23.6397,23.6778,23.3636,23.4112,74444.0
2016-11-18 15:30:00,24.59,24.62,24.43,24.52,207585.0,23.4112,23.4398,23.2589,23.3446,207585.0
2016-11-21 09:30:00,25.3,25.52,25.19,25.29,94206.0,24.0872,24.2966,23.9824,24.0776,94206.0
2016-11-21 10:00:00,25.28,25.34,25.05,25.19,102134.0,24.0681,24.1252,23.8491,23.9824,102134.0
2016-11-21 10:30:00,25.2,25.52,25.15,25.47,63515.0,23.992,24.2966,23.9443,24.249,63515.0
2016-11-21 11:00:00,25.47,25.61,25.41,25.49,66874.0,24.249,24.3823,24.1919,24.2681,66874.0
2016-11-21 11:30:00,25.51,25.52,25.16,25.21,36945.0,24.2871,24.2966,23.9539,24.0015,36945.0
2016-11-21 12:00:00,25.21,25.42,25.07,25.39,37466.0,24.0015,24.2014,23.8682,24.1728,37466.0
2016-11-21 12:30:00,25.39,25.46,25.3,25.39,24470.0,24.1728,24.2395,24.0872,24.1728,24470.0
2016-11-21 13:00:00,25.39,25.48,25.27,25.28,54220.0,24.1728,24.2585,24.0586,24.0681,54220.0
2016-11-21 13:30:00,25.26,25.33,25.21,25.27,29755.0,24.0491,24.1157,24.0015,24.0586,29755.0
2016-11-21 14:00:00,25.26,25.35,25.23,25.35,66228.0,24.0491,24.1348,24.0205,24.1348,66228.0
2016-11-21 14:30:00,25.34,25.39,25.28,25.29,57134.0,24.1252,24.1728,24.0681,24.0776,57134.0
2016-11-21 15:00:00,25.28,25.36,25.25,25.31,68962.0,24.0681,24.1443,24.0396,24.0967,68962.0
2016-11-21 15:30:00,25.32,25.74,25.29,25.74,319128.0,24.1062,24.5061,24.0776,24.5061,319128.0
2016-11-22 09:30:00,25.74,25.94,25.52,25.91,98604.0,24.5061,24.6965,24.2966,24.6679,98604.0
2016-11-22 10:00:00,25.88,25.94,25.76,25.85,173578.0,24.6394,24.6965,24.5251,24.6108,173578.0
2016-11-22 10:30:00,25.85,25.93,25.79,25.85,134923.0,24.6108,24.687,24.5537,24.6108,134923.0
2016-11-22 11:00:00,25.84,25.88,25.71,25.73,202013.0,24.6013,24.6394,24.4775,24.4965,202013.0
2016-11-22 11:30:00,25.71,25.76,25.29,25.29,121695.0,24.4775,24.5251,24.0776,24.0776,121695.0
2016-11-22 12:00:00,25.32,25.62,25.27,25.48,98145.0,24.1062,24.3918,24.0586,24.2585,98145.0
2016-11-22 12:30:00,25.48,25.51,25.3,25.32,81933.0,24.2585,24.2871,24.0872,24.1062,81933.0
2016-11-22 13:00:00,25.33,25.36,25.28,25.3,64600.0,24.1157,24.1443,24.0681,24.0872,64600.0
2016-11-22 13:30:00,25.3,25.32,25.23,25.28,72605.0,24.0872,24.1062,24.0205,24.0681,72605.0
2016-11-22 14:00:00,25.29,25.4,25.25,25.39,114210.0,24.0776,24.1824,24.0396,24.1728,114210.0
2016-11-22 14:30:00,25.4,25.83,25.4,25.68,161055.0,24.1824,24.5918,24.1824,24.4489,161055.0
2016-11-22 15:00:00,25.69,25.72,25.62,25.64,65474.0,24.4585,24.487,24.3918,24.4109,65474.0
2016-11-22 15:30:00,25.64,25.7,25.6,25.68,253350.0,24.4109,24.468,24.3728,24.4489,253350.0
2016-11-23 09:30:00,25.29,25.6,25.28,25.46,42691.0,24.0776,24.3728,24.0681,24.2395,42691.0
2016-11-23 10:00:00,25.5,25.8,25.46,25.69,34488.0,24.2776,24.5632,24.2395,24.4585,34488.0
2016-11-23 10:30:00,25.59,25.78,25.59,25.65,35441.0,24.3633,24.5441,24.3633,24.4204,35441.0
2016-11-23 11:00:00,25.65,25.7,25.49,25.58,32976.0,24.4204,24.468,24.2681,24.3537,32976.0
2016-11-23 11:30:00,25.57,25.76,25.55,25.74,44998.0,24.3442,24.5251,24.3252,24.5061,44998.0
2016-11-23 12:00:00,25.76,25.8,25.67,25.73,31598.0,24.5251,24.5632,24.4394,24.4965,31598.0
2016-11-23 12:30:00,25.75,25.94,25.7,25.91,41537.0,24.5156,24.6965,24.468,24.6679,41537.0
2016-11-23 13:00:00,25.89,25.95,25.84,25.87,32965.0,24.6489,24.706,24.6013,24.6298,32965.0
2016-11-23 13:30:00,25.85,25.91,25.75,25.77,36958.0,24.6108,24.6679,24.5156,24.5346,36958.0
2016-11-23 14:00:00,25.79,25.81,25.69,25.75,36565.0,24.5537,24.5727,24.4585,24.5156,36565.0
2016-11-23 14:30:00,25.76,25.8,25.73,25.78,34416.0,24.5251,24.5632,24.4965,24.5441,34416.0
2016-11-23 15:00:00,25.78,25.81,25.73,25.76,80664.0,24.5441,24.5727,24.4965,24.5251,80664.0
2016-11-23 15:30:00,25.77,25.8,25.74,25.79,191236.0,24.5346,24.5632,24.5061,24.5537,191236.0
2016-11-25 09:30:00,25.6,25.82,25.4,25.8,23269.0,24.3728,24.5822,24.1824,24.5632,23269.0
2016-11-25 10:00:00,25.81,25.86,25.52,25.61,23459.0,24.5727,24.6203,24.2966,24.3823,23459.0
2016-11-25 10:30:00,25.57,25.69,25.47,25.49,15921.0,24.3442,24.4585,24.249,24.2681,15921.0
2016-11-25 11:00:00,25.47,25.58,25.4,25.46,20775.0,24.249,24.3537,24.1824,24.2395,20775.0
2016-11-25 11:30:00,25.45,25.47,25.26,25.39,29382.0,24.23,24.249,24.0491,24.1728,29382.0
2016-11-25 12:00:00,25.38,25.58,25.38,25.52,27917.0,24.1633,24.3537,24.1633,24.2966,27917.0
2016-11-25 12:30:00,25.54,25.56,25.34,25.42,104855.0,24.3157,24.3347,24.1252,24.2014,104855.0
2016-11-28 09:30:00,25.35,25.54,24.73,24.83,144185.0,24.1348,24.3157,23.5445,23.6397,144185.0
2016-11-28 10:00:00,24.79,25.0,24.67,24.86,40441.0,23.6016,23.8015,23.4874,23.6683,40441.0
2016-11-28 10:30:00,24.86,24.98,24.5,24.5,42355.0,23.6683,23.7825,23.3255,23.3255,42355.0
2016-11-28 11:00:00,24.55,24.69,24.42,24.53,35524.0,23.3731,23.5064,23.2493,23.3541,35524.0
2016-11-28 11:30:00,24.52,24.72,24.47,24.53,34146.0,23.3446,23.535,23.2969,23.3541,34146.0
2016-11-28 12:00:00,24.49,24.58,24.35,24.43,27896.0,23.316,23.4017,23.1827,23.2589,27896.0
2016-11-28 12:30:00,24.39,24.42,24.34,24.42,28799.0,23.2208,23.2493,23.1732,23.2493,28799.0
2016-11-28 13:00:00,24.39,24.53,24.36,24.49,35402.0,23.2208,23.3541,23.1922,23.316,35402.0
2016-11-28 13:30:00,24.47,24.49,24.39,24.4,18957.0,23.2969,23.316,23.2208,23.2303,18957.0
2016-11-28 14:00:00,24.39,24.44,24.27,24.28,35328.0,23.2208,23.2684,23.1065,23.1161,35328.0
2016-11-28 14:30:00,24.27,24.27,23.95,23.98,44864.0,23.1065,23.1065,22.8019,22.8304,44864.0
2016-11-28 15:00:00,23.99,24.01,23.86,23.86,82530.0,22.84,22.859,22.7162,22.7162,82530.0
2016-11-28 15:30:00,23.86,23.91,23.6,23.72,190071.0,22.7162,22.7638,22.4687,22.5829,190071.0
2016-11-29 09:30:00,22.9,23.36,22.66,22.71,168873.0,21.8022,22.2402,21.5737,21.6213,168873.0
2016-11-29 10:00:00,22.73,23.05,22.63,22.81,204716.0,21.6404,21.945,21.5452,21.7165,204716.0
2016-11-29 10:30:00,22.81,22.84,22.54,22.55,137205.0,21.7165,21.7451,21.4595,21.469,137205.0
2016-11-29 11:00:00,22.56,22.72,22.24,22.46,150766.0,21.4785,21.6308,21.1739,21.3833,150766.0
2016-11-29 11:30:00,22.43,22.73,22.42,22.71,67551.0,21.3547,21.6404,21.3452,21.6213,67551.0
2016-11-29 12:00:00,22.72,22.81,22.59,22.65,136551.0,21.6308,21.7165,21.5071,21.5642,136551.0
2016-11-29 12:30:00,22.62,22.91,22.54,22.75,85174.0,21.5356,21.8117,21.4595,21.6594,85174.0
2016-11-29 13:00:00,22.74,22.99,22.7,22.88,110908.0,21.6499,21.8879,21.6118,21.7832,110908.0
2016-11-29 13:30:00,22.88,23.04,22.86,23.04,106721.0,21.7832,21.9355,21.7641,21.9355,106721.0
2016-11-29 14:00:00,23.03,23.17,23.03,23.04,74078.0,21.926,22.0593,21.926,21.9355,74078.0
2016-11-29 14:30:00,23.06,23.19,22.95,22.98,90332.0,21.9545,22.0783,21.8498,21.8784,90332.0
2016-11-29 15:00:00,22.98,22.98,22.69,22.72,118240.0,21.8784,21.8784,21.6023,21.6308,118240.0
2016-11-29 15:30:00,22.73,22.82,22.65,22.7,447645.0,21.6404,21.726,21.5642,21.6118,447645.0
2016-11-30 09:30:00,24.62,25.97,24.62,25.59,459734.0,23.4398,24.725,23.4398,24.3633,459734.0
2016-11-30 10:00:00,25.62,25.98,25.3,25.8,310468.0,24.3918,24.7346,24.0872,24.5632,310468.0
2016-11-30 10:30:00,25.8,25.81,25.18,25.3,231194.0,24.5632,24.5727,23.9729,24.0872,231194.0
2016-11-30 11:00:00,25.33,26.67,25.31,26.01,155860.0,24.1157,25.3915,24.0967,24.7631,155860.0
2016-11-30 11:30:00,26.06,27.29,26.05,27.01,397112.0,24.8107,25.9818,24.8012,25.7152,397112.0
2016-11-30 12:00:00,27.02,27.3,26.55,26.59,242561.0,25.7247,25.9913,25.2772,25.3153,242561.0
2016-11-30 12:30:00,26.62,26.93,26.53,26.53,121620.0,25.3439,25.639,25.2582,25.2582,121620.0
2016-11-30 13:00:00,26.56,26.68,26.29,26.63,82600.0,25.2868,25.401,25.0297,25.3534,82600.0
2016-11-30 13:30:00,26.61,26.96,26.54,26.93,94161.0,25.3344,25.6676,25.2677,25.639,94161.0
2016-11-30 14:00:00,26.93,26.94,26.53,26.62,185949.0,25.639,25.6485,25.2582,25.3439,185949.0
2016-11-30 14:30:00,26.6,26.67,26.44,26.47,246527.0,25.3248,25.3915,25.1725,25.2011,246527.0
2016-11-30 15:00:00,26.45,26.62,26.3,26.49,183687.0,25.182,25.3439,25.0392,25.2201,183687.0
2016-11-30 15:30:00,26.51,26.73,26.46,26.63,698895.0,25.2392,25.4486,25.1916,25.3534,698895.0
2016-12-01 09:30:00,27.62,27.62,26.71,27.08,160753.0,26.2959,26.2959,25.4296,25.7818,160753.0
2016-12-01 10:00:00,27.1,27.2,26.88,27.16,106904.0,25.8009,25.8961,25.5914,25.858,106904.0
2016-12-01 10:30:00,27.14,27.34,26.89,27.02,93828.0,25.839,26.0294,25.6009,25.7247,93828.0
2016-12-01 11:00:00,27.03,27.37,26.98,27.12,94223.0,25.7342,26.0579,25.6866,25.8199,94223.0
2016-12-01 11:30:00,27.1,27.71,27.08,27.45,210172.0,25.8009,26.3816,25.7818,26.1341,210172.0
2016-12-01 12:00:00,27.47,27.68,27.45,27.52,68439.0,26.1531,26.3531,26.1341,26.2007,68439.0
2016-12-01 12:30:00,27.53,27.57,27.28,27.3,44052.0,26.2103,26.2483,25.9722,25.9913,44052.0
2016-12-01 13:00:00,27.29,27.31,27.11,27.12,39572.0,25.9818,26.0008,25.8104,25.8199,39572.0
2016-12-01 13:30:00,27.17,27.34,27.09,27.1,154352.0,25.8675,26.0294,25.7913,25.8009,154352.0
2016-12-01 14:00:00,27.1,27.14,26.73,26.76,125731.0,25.8009,25.839,25.4486,25.4772,125731.0
2016-12-01 14:30:00,26.75,26.76,26.32,26.44,174171.0,25.4676,25.4772,25.0583,25.1725,174171.0
2016-12-01 15:00:00,26.44,26.45,26.04,26.15,170688.0,25.1725,25.182,24.7917,24.8964,170688.0
2016-12-01 15:30:00,26.14,26.36,26.12,26.33,397562.0,24.8869,25.0963,24.8678,25.0678,397562.0
2016-12-02 09:30:00,26.06,26.34,25.29,25.42,125882.0,24.8107,25.0773,24.0776,24.2014,125882.0
2016-12-02 10:00:00,25.42,25.56,25.25,25.42,121190.0,24.2014,24.3347,24.0396,24.2014,121190.0
2016-12-02 10:30:00,25.44,25.96,25.44,25.76,197054.0,24.2204,24.7155,24.2204,24.5251,197054.0
2016-12-02 11:00:00,25.76,25.84,25.19,25.2,72305.0,24.5251,24.6013,23.9824,23.992,72305.0
2016-12-02 11:30:00,25.22,25.59,25.18,25.53,42174.0,24.011,24.3633,23.9729,24.3061,42174.0
2016-12-02 12:00:00,25.58,25.58,25.34,25.38,27574.0,24.3537,24.3537,24.1252,24.1633,27574.0
2016-12-02 12:30:00,25.33,25.45,25.3,25.39,27259.0,24.1157,24.23,24.0872,24.1728,27259.0
2016-12-02 13:00:00,25.38,25.44,25.2,25.31,71676.0,24.1633,24.2204,23.992,24.0967,71676.0
2016-12-02 13:30:00,25.33,25.45,25.31,25.4,96086.0,24.1157,24.23,24.0967,24.1824,96086.0
2016-12-02 14:00:00,25.42,25.75,25.41,25.72,155251.0,24.2014,24.5156,24.1919,24.487,155251.0
2016-12-02 14:30:00,25.71,25.92,25.68,25.9,89914.0,24.4775,24.6774,24.4489,24.6584,89914.0
2016-12-02 15:00:00,25.88,25.96,25.76,25.81,129042.0,24.6394,24.7155,24.5251,24.5727,129042.0
2016-12-02 15:30:00,25.82,25.84,25.61,25.65,178868.0,24.5822,24.6013,24.3823,24.4204,178868.0
2016-12-05 09:30:00,26.25,26.42,25.91,26.21,143233.0,24.9916,25.1535,24.6679,24.9535,143233.0
2016-12-05 10:00:00,26.24,26.24,25.86,25.89,82229.0,24.9821,24.9821,24.6203,24.6489,82229.0
2016-12-05 10:30:00,25.88,26.05,25.81,25.9,79930.0,24.6394,24.8012,24.5727,24.6584,79930.0
2016-12-05 11:00:00,25.89,26.33,25.87,26.12,334514.0,24.6489,25.0678,24.6298,24.8678,334514.0
2016-12-05 11:30:00,26.13,26.22,25.95,25.98,43796.0,24.8774,24.9631,24.706,24.7346,43796.0
2016-12-05 12:00:00,25.99,26.06,25.82,25.87,32037.0,24.7441,24.8107,24.5822,24.6298,32037.0
2016-12-05 12:30:00,25.87,25.87,25.57,25.57,82116.0,24.6298,24.6298,24.3442,24.3442,82116.0
2016-12-05 13:00:00,25.57,25.66,25.52,25.63,53635.0,24.3442,24.4299,24.2966,24.4013,53635.0
2016-12-05 13:30:00,25.62,25.7,25.49,25.52,80614.0,24.3918,24.468,24.2681,24.2966,80614.0
2016-12-05 14:00:00,25.51,25.66,25.42,25.62,117170.0,24.2871,24.4299,24.2014,24.3918,117170.0
2016-12-05 14:30:00,25.61,25.66,25.41,25.43,91811.0,24.3823,24.4299,24.1919,24.2109,91811.0
2016-12-05 15:00:00,25.42,25.46,25.28,25.38,159876.0,24.2014,24.2395,24.0681,24.1633,159876.0
2016-12-05 15:30:00,25.38,25.52,25.36,25.42,314762.0,24.1633,24.2966,24.1443,24.2014,314762.0
2016-12-06 09:30:00,24.73,24.79,24.27,24.38,1210920.0,23.5445,23.6016,23.1065,23.2113,1210920.0
2016-12-06 10:00:00,24.43,24.6,24.28,24.41,675793.0,23.2589,23.4207,23.1161,23.2398,675793.0
2016-12-06 10:30:00,24.4,24.55,24.33,24.55,390051.0,23.2303,23.3731,23.1637,23.3731,390051.0
2016-12-06 11:00:00,24.55,24.76,24.48,24.65,231510.0,23.3731,23.573,23.3065,23.4683,231510.0
2016-12-06 11:30:00,24.65,24.74,24.61,24.65,158396.0,23.4683,23.554,23.4302,23.4683,158396.0
2016-12-06 12:00:00,24.65,24.81,24.56,24.78,353103.0,23.4683,23.6206,23.3826,23.5921,353103.0
2016-12-06 12:30:00,24.79,24.82,24.61,24.77,295281.0,23.6016,23.6302,23.4302,23.5826,295281.0
2016-12-06 13:00:00,24.77,24.84,24.67,24.75,227495.0,23.5826,23.6492,23.4874,23.5635,227495.0
2016-12-06 13:30:00,24.74,24.87,24.7,24.8,157564.0,23.554,23.6778,23.5159,23.6111,157564.0
2016-12-06 14:00:00,24.81,25.0,24.79,24.98,195424.0,23.6206,23.8015,23.6016,23.7825,195424.0
2016-12-06 14:30:00,24.98,25.05,24.89,24.99,253140.0,23.7825,23.8491,23.6968,23.792,253140.0
2016-12-06 15:00:00,24.99,25.0,24.82,24.84,210214.0,23.792,23.8015,23.6302,23.6492,210214.0
2016-12-06 15:30:00,24.85,24.94,24.84,24.93,895660.0,23.6587,23.7444,23.6492,23.7349,895660.0
2016-12-07 09:30:00,24.89,25.16,24.8,25.09,215694.0,23.6968,23.9539,23.6111,23.8872,215694.0
2016-12-07 10:00:00,25.13,25.24,24.94,24.95,154530.0,23.9253,24.03,23.7444,23.7539,154530.0
2016-12-07 10:30:00,24.95,25.0,24.6,24.71,139842.0,23.7539,23.8015,23.4207,23.5254,139842.0
2016-12-07 11:00:00,24.75,25.02,24.73,24.99,120347.0,23.5635,23.8206,23.5445,23.792,120347.0
2016-12-07 11:30:00,24.97,24.97,24.7,24.77,56521.0,23.773,23.773,23.5159,23.5826,56521.0
2016-12-07 12:00:00,24.8,25.01,24.8,24.88,47444.0,23.6111,23.8111,23.6111,23.6873,47444.0
2016-12-07 12:30:00,24.86,25.13,24.86,25.13,68876.0,23.6683,23.9253,23.6683,23.9253,68876.0
2016-12-07 13:00:00,25.12,25.23,25.03,25.16,56685.0,23.9158,24.0205,23.8301,23.9539,56685.0
2016-12-07 13:30:00,25.15,25.25,24.86,24.98,113732.0,23.9443,24.0396,23.6683,23.7825,113732.0
2016-12-07 14:00:00,24.98,25.06,24.75,24.76,69517.0,23.7825,23.8587,23.5635,23.573,69517.0
2016-12-07 14:30:00,24.76,24.78,24.61,24.71,74088.0,23.573,23.5921,23.4302,23.5254,74088.0
2016-12-07 15:00:00,24.7,24.76,24.62,24.72,64232.0,23.5159,23.573,23.4398,23.535,64232.0
2016-12-07 15:30:00,24.72,24.83,24.72,24.81,352937.0,23.535,23.6397,23.535,23.6206,352937.0
2016-12-08 09:30:00,25.11,25.52,24.88,25.48,116206.0,23.9063,24.2966,23.6873,24.2585,116206.0
2016-12-08 10:00:00,25.47,25.47,25.25,25.27,99811.0,24.249,24.249,24.0396,24.0586,99811.0
2016-12-08 10:30:00,25.26,25.4,25.2,25.37,75290.0,24.0491,24.1824,23.992,24.1538,75290.0
2016-12-08 11:00:00,25.38,25.45,25.03,25.09,107453.0,24.1633,24.23,23.8301,23.8872,107453.0
2016-12-08 11:30:00,25.11,25.2,24.95,25.16,106713.0,23.9063,23.992,23.7539,23.9539,106713.0
2016-12-08 12:00:00,25.14,25.41,25.1,25.29,73340.0,23.9348,24.1919,23.8967,24.0776,73340.0
2016-12-08 12:30:00,25.29,25.51,25.27,25.41,67737.0,24.0776,24.2871,24.0586,24.1919,67737.0
2016-12-08 13:00:00,25.4,25.52,25.34,25.48,56522.0,24.1824,24.2966,24.1252,24.2585,56522.0
2016-12-08 13:30:00,25.47,25.58,25.39,25.53,92959.0,24.249,24.3537,24.1728,24.3061,92959.0
2016-12-08 14:00:00,25.53,25.56,25.45,25.49,74879.0,24.3061,24.3347,24.23,24.2681,74879.0
2016-12-08 14:30:00,25.48,25.5,25.37,25.39,87183.0,24.2585,24.2776,24.1538,24.1728,87183.0
2016-12-08 15:00:00,25.4,25.67,25.38,25.64,201041.0,24.1824,24.4394,24.1633,24.4109,201041.0
2016-12-08 15:30:00,25.64,25.66,25.56,25.63,326627.0,24.4109,24.4299,24.3347,24.4013,326627.0
2016-12-09 09:30:00,25.93,26.47,25.44,26.12,118455.0,24.687,25.2011,24.2204,24.8678,118455.0
2016-12-09 10:00:00,26.13,26.15,25.96,26.01,85478.0,24.8774,24.8964,24.7155,24.7631,85478.0
2016-12-09 10:30:00,26.02,26.14,25.9,26.14,69913.0,24.7726,24.8869,24.6584,24.8869,69913.0
2016-12-09 11:00:00,26.12,26.19,25.81,25.85,98686.0,24.8678,24.9345,24.5727,24.6108,98686.0
2016-12-09 11:30:00,25.84,26.11,25.81,26.08,71879.0,24.6013,24.8583,24.5727,24.8298,71879.0
2016-12-09 12:00:00,26.09,26.12,26.0,26.04,48881.0,24.8393,24.8678,24.7536,24.7917,48881.0
2016-12-09 12:30:00,26.04,26.07,25.9,25.94,40454.0,24.7917,24.8202,24.6584,24.6965,40454.0
2016-12-09 13:00:00,25.93,26.0,25.91,25.97,26387.0,24.687,24.7536,24.6679,24.725,26387.0
2016-12-09 13:30:00,25.96,26.05,25.92,25.96,38420.0,24.7155,24.8012,24.6774,24.7155,38420.0
2016-12-09 14:00:00,25.95,25.98,25.87,25.9,42224.0,24.706,24.7346,24.6298,24.6584,42224.0
2016-12-09 14:30:00,25.9,25.91,25.68,25.79,47006.0,24.6584,24.6679,24.4489,24.5537,47006.0
2016-12-09 15:00:00,25.79,25.87,25.7,25.86,71928.0,24.5537,24.6298,24.468,24.6203,71928.0
2016-12-09 15:30:00,25.86,26.04,25.84,25.97,260079.0,24.6203,24.7917,24.6013,24.725,260079.0
2016-12-12 09:30:00,26.79,27.57,26.79,26.88,131842.0,25.5057,26.2483,25.5057,25.5914,131842.0
2016-12-12 10:00:00,26.85,27.03,26.58,26.93,111351.0,25.5629,25.7342,25.3058,25.639,111351.0
2016-12-12 10:30:00,26.94,27.08,26.9,27.03,50411.0,25.6485,25.7818,25.6105,25.7342,50411.0
2016-12-12 11:00:00,27.0,27.12,26.76,26.79,60910.0,25.7057,25.8199,25.4772,25.5057,60910.0
2016-12-12 11:30:00,26.8,26.86,26.61,26.77,47617.0,25.5153,25.5724,25.3344,25.4867,47617.0
2016-12-12 12:00:00,26.75,26.77,26.57,26.62,34243.0,25.4676,25.4867,25.2963,25.3439,34243.0
2016-12-12 12:30:00,26.57,26.63,26.34,26.37,38567.0,25.2963,25.3534,25.0773,25.1059,38567.0
2016-12-12 13:00:00,26.38,26.46,26.3,26.33,26892.0,25.1154,25.1916,25.0392,25.0678,26892.0
2016-12-12 13:30:00,26.33,26.47,26.29,26.41,49010.0,25.0678,25.2011,25.0297,25.1439,49010.0
2016-12-12 14:00:00,26.44,26.47,26.16,26.21,57038.0,25.1725,25.2011,24.9059,24.9535,57038.0
2016-12-12 14:30:00,26.2,26.27,25.99,26.08,69516.0,24.944,25.0107,24.7441,24.8298,69516.0
2016-12-12 15:00:00,26.08,26.3,26.06,26.28,97043.0,24.8298,25.0392,24.8107,25.0202,97043.0
2016-12-12 15:30:00,26.28,26.3,26.06,26.16,281132.0,25.0202,25.0392,24.8107,24.9059,281132.0
2016-12-13 09:30:00,26.67,26.9,26.3,26.59,72603.0,25.3915,25.6105,25.0392,25.3153,72603.0
2016-12-13 10:00:00,26.57,26.7,26.45,26.55,41644.0,25.2963,25.42,25.182,25.2772,41644.0
2016-12-13 10:30:00,26.54,26.64,26.15,26.64,56395.0,25.2677,25.3629,24.8964,25.3629,56395.0
2016-12-13 11:00:00,26.64,26.93,26.51,26.87,52597.0,25.3629,25.639,25.2392,25.5819,52597.0
2016-12-13 11:30:00,26.87,26.89,26.7,26.72,53828.0,25.5819,25.6009,25.42,25.4391,53828.0
2016-12-13 12:00:00,26.72,27.22,26.71,27.06,172730.0,25.4391,25.9151,25.4296,25.7628,172730.0
2016-12-13 12:30:00,27.07,27.15,26.98,26.99,96288.0,25.7723,25.8485,25.6866,25.6961,96288.0
2016-12-13 13:00:00,26.99,27.02,26.87,26.94,44487.0,25.6961,25.7247,25.5819,25.6485,44487.0
2016-12-13 13:30:00,26.93,26.93,26.77,26.78,51265.0,25.639,25.639,25.4867,25.4962,51265.0
2016-12-13 14:00:00,26.78,26.79,26.45,26.48,69682.0,25.4962,25.5057,25.182,25.2106,69682.0
2016-12-13 14:30:00,26.47,26.52,26.39,26.47,59117.0,25.2011,25.2487,25.1249,25.2011,59117.0
2016-12-13 15:00:00,26.46,26.46,26.35,26.35,77710.0,25.1916,25.1916,25.0868,25.0868,77710.0
2016-12-13 15:30:00,26.35,26.49,26.35,26.45,245998.0,25.0868,25.2201,25.0868,25.182,245998.0
2016-12-14 09:30:00,25.81,25.98,25.63,25.7,78128.0,24.5727,24.7346,24.4013,24.468,78128.0
2016-12-14 10:00:00,25.66,25.84,25.64,25.77,42097.0,24.4299,24.6013,24.4109,24.5346,42097.0
2016-12-14 10:30:00,25.79,26.12,25.79,25.99,75200.0,24.5537,24.8678,24.5537,24.7441,75200.0
2016-12-14 11:00:00,26.02,26.09,25.88,25.95,135420.0,24.7726,24.8393,24.6394,24.706,135420.0
2016-12-14 11:30:00,25.95,26.08,25.9,26.06,155101.0,24.706,24.8298,24.6584,24.8107,155101.0
2016-12-14 12:00:00,26.07,26.17,26.06,26.16,41482.0,24.8202,24.9155,24.8107,24.9059,41482.0
2016-12-14 12:30:00,26.14,26.18,25.67,25.69,95893.0,24.8869,24.925,24.4394,24.4585,95893.0
2016-12-14 13:00:00,25.72,25.94,25.72,25.91,31344.0,24.487,24.6965,24.487,24.6679,31344.0
2016-12-14 13:30:00,25.9,25.98,25.84,25.93,34376.0,24.6584,24.7346,24.6013,24.687,34376.0
2016-12-14 14:00:00,25.94,26.11,25.5,25.5,56198.0,24.6965,24.8583,24.2776,24.2776,56198.0
2016-12-14 14:30:00,25.48,25.73,25.45,25.47,62155.0,24.2585,24.4965,24.23,24.249,62155.0
2016-12-14 15:00:00,25.48,25.48,25.19,25.41,98293.0,24.2585,24.2585,23.9824,24.1919,98293.0
2016-12-14 15:30:00,25.41,25.6,25.34,25.4,180201.0,24.1919,24.3728,24.1252,24.1824,180201.0
2016-12-15 09:30:00,25.19,25.54,24.81,25.53,63277.0,23.9824,24.3157,23.6206,24.3061,63277.0
2016-12-15 10:00:00,25.54,25.65,25.35,25.55,64843.0,24.3157,24.4204,24.1348,24.3252,64843.0
2016-12-15 10:30:00,25.59,25.87,25.58,25.79,114601.0,24.3633,24.6298,24.3537,24.5537,114601.0
2016-12-15 11:00:00,25.8,26.06,25.76,25.89,74273.0,24.5632,24.8107,24.5251,24.6489,74273.0
2016-12-15 11:30:00,25.9,26.02,25.85,25.94,56091.0,24.6584,24.7726,24.6108,24.6965,56091.0
2016-12-15 12:00:00,25.94,26.12,25.91,26.11,51046.0,24.6965,24.8678,24.6679,24.8583,51046.0
2016-12-15 12:30:00,26.11,26.21,26.02,26.19,48339.0,24.8583,24.9535,24.7726,24.9345,48339.0
2016-12-15 13:00:00,26.19,26.33,26.14,26.21,47847.0,24.9345,25.0678,24.8869,24.9535,47847.0
2016-12-15 13:30:00,26.21,26.23,26.01,26.04,46798.0,24.9535,24.9726,24.7631,24.7917,46798.0
2016-12-15 14:00:00,26.05,26.11,25.86,25.9,60788.0,24.8012,24.8583,24.6203,24.6584,60788.0
2016-12-15 14:30:00,25.89,25.95,25.63,25.73,258251.0,24.6489,24.706,24.4013,24.4965,258251.0
2016-12-15 15:00:00,25.73,25.8,25.59,25.65,103654.0,24.4965,24.5632,24.3633,24.4204,103654.0
2016-12-15 15:30:00,25.66,26.01,25.65,26.0,346042.0,24.4299,24.7631,24.4204,24.7536,346042.0
2016-12-16 09:30:00,26.2,26.2,25.19,25.5,424644.0,24.944,24.944,23.9824,24.2776,424644.0
2016-12-16 10:00:00,25.52,25.53,25.32,25.46,83747.0,24.2966,24.3061,24.1062,24.2395,83747.0
2016-12-16 10:30:00,25.46,25.46,25.22,25.27,67518.0,24.2395,24.2395,24.011,24.0586,67518.0
2016-12-16 11:00:00,25.28,25.47,25.28,25.4,58837.0,24.0681,24.249,24.0681,24.1824,58837.0
2016-12-16 11:30:00,25.39,25.61,25.32,25.61,59678.0,24.1728,24.3823,24.1062,24.3823,59678.0
2016-12-16 12:00:00,25.59,25.64,25.45,25.51,38882.0,24.3633,24.4109,24.23,24.2871,38882.0
2016-12-16 12:30:00,25.5,25.64,25.5,25.6,43489.0,24.2776,24.4109,24.2776,24.3728,43489.0
2016-12-16 13:00:00,25.62,25.64,25.45,25.47,22954.0,24.3918,24.4109,24.23,24.249,22954.0
2016-12-16 13:30:00,25.46,25.54,25.44,25.48,46567.0,24.2395,24.3157,24.2204,24.2585,46567.0
2016-12-16 14:00:00,25.47,25.52,25.38,25.42,31351.0,24.249,24.2966,24.1633,24.2014,31351.0
2016-12-16 14:30:00,25.43,25.51,25.35,25.5,41361.0,24.2109,24.2871,24.1348,24.2776,41361.0
2016-12-16 15:00:00,25.5,25.7,25.46,25.7,110430.0,24.2776,24.468,24.2395,24.468,110430.0
2016-12-16 15:30:00,25.69,25.98,25.69,25.92,458146.0,24.4585,24.7346,24.4585,24.6774,458146.0
2016-12-19 09:30:00,25.72,26.02,25.5,25.9,51520.0,24.487,24.7726,24.2776,24.6584,51520.0
2016-12-19 10:00:00,25.9,26.17,25.86,26.13,44510.0,24.6584,24.9155,24.6203,24.8774,44510.0
2016-12-19 10:30:00,26.12,26.34,26.12,26.25,56038.0,24.8678,25.0773,24.8678,24.9916,56038.0
2016-12-19 11:00:00,26.23,26.33,25.98,26.03,119965.0,24.9726,25.0678,24.7346,24.7822,119965.0
2016-12-19 11:30:00,26.02,26.17,25.97,26.04,44077.0,24.7726,24.9155,24.725,24.7917,44077.0
2016-12-19 12:00:00,26.05,26.07,25.92,26.04,21764.0,24.8012,24.8202,24.6774,24.7917,21764.0
2016-12-19 12:30:00,26.01,26.18,26.01,26.07,69661.0,24.7631,24.925,24.7631,24.8202,69661.0
2016-12-19 13:00:00,26.07,26.1,25.95,26.01,34116.0,24.8202,24.8488,24.706,24.7631,34116.0
2016-12-19 13:30:00,26.01,26.05,25.75,25.77,146412.0,24.7631,24.8012,24.5156,24.5346,146412.0
2016-12-19 14:00:00,25.78,25.94,25.75,25.85,83523.0,24.5441,24.6965,24.5156,24.6108,83523.0
2016-12-19 14:30:00,25.83,25.93,25.81,25.87,39958.0,24.5918,24.687,24.5727,24.6298,39958.0
2016-12-19 15:00:00,25.86,25.99,25.86,25.9,49033.0,24.6203,24.7441,24.6203,24.6584,49033.0
2016-12-19 15:30:00,25.9,26.07,25.86,26.04,232750.0,24.6584,24.8202,24.6203,24.7917,232750.0
2016-12-20 09:30:00,26.45,26.45,26.02,26.08,46251.0,25.182,25.182,24.7726,24.8298,46251.0
2016-12-20 10:00:00,26.06,26.2,25.92,26.02,54197.0,24.8107,24.944,24.6774,24.7726,54197.0
2016-12-20 10:30:00,26.0,26.02,25.69,25.7,103341.0,24.7536,24.7726,24.4585,24.468,103341.0
2016-12-20 11:00:00,25.7,25.75,25.55,25.7,212113.0,24.468,24.5156,24.3252,24.468,212113.0
2016-12-20 11:30:00,25.69,25.77,25.57,25.57,27610.0,24.4585,24.5346,24.3442,24.3442,27610.0
2016-12-20 12:00:00,25.57,25.68,25.48,25.64,39802.0,24.3442,24.4489,24.2585,24.4109,39802.0
2016-12-20 12:30:00,25.64,25.73,25.61,25.66,25970.0,24.4109,24.4965,24.3823,24.4299,25970.0
2016-12-20 13:00:00,25.67,25.73,25.61,25.66,25622.0,24.4394,24.4965,24.3823,24.4299,25622.0
2016-12-20 13:30:00,25.67,25.7,25.6,25.61,26297.0,24.4394,24.468,24.3728,24.3823,26297.0
2016-12-20 14:00:00,25.62,25.66,25.57,25.59,28652.0,24.3918,24.4299,24.3442,24.3633,28652.0
2016-12-20 14:30:00,25.58,25.59,25.43,25.43,37401.0,24.3537,24.3633,24.2109,24.2109,37401.0
2016-12-20 15:00:00,25.45,25.52,25.43,25.47,104113.0,24.23,24.2966,24.2109,24.249,104113.0
2016-12-20 15:30:00,25.49,25.49,25.25,25.29,299412.0,24.2681,24.2681,24.0396,24.0776,299412.0
2016-12-21 09:30:00,25.62,25.75,25.38,25.55,32073.0,24.3918,24.5156,24.1633,24.3252,32073.0
2016-12-21 10:00:00,25.59,25.64,25.41,25.44,29363.0,24.3633,24.4109,24.1919,24.2204,29363.0
2016-12-21 10:30:00,25.43,25.46,25.19,25.3,52684.0,24.2109,24.2395,23.9824,24.0872,52684.0
2016-12-21 11:00:00,25.32,25.39,25.24,25.3,37522.0,24.1062,24.1728,24.03,24.0872,37522.0
2016-12-21 11:30:00,25.31,25.35,25.19,25.23,27173.0,24.0967,24.1348,23.9824,24.0205,27173.0
2016-12-21 12:00:00,25.23,25.3,25.13,25.19,33131.0,24.0205,24.0872,23.9253,23.9824,33131.0
2016-12-21 12:30:00,25.2,25.27,25.13,25.18,27572.0,23.992,24.0586,23.9253,23.9729,27572.0
2016-12-21 13:00:00,25.17,25.21,25.09,25.21,21405.0,23.9634,24.0015,23.8872,24.0015,21405.0
2016-12-21 13:30:00,25.18,25.19,25.09,25.11,27178.0,23.9729,23.9824,23.8872,23.9063,27178.0
2016-12-21 14:00:00,25.13,25.15,25.08,25.13,36764.0,23.9253,23.9443,23.8777,23.9253,36764.0
2016-12-21 14:30:00,25.13,25.23,25.12,25.18,23139.0,23.9253,24.0205,23.9158,23.9729,23139.0
2016-12-21 15:00:00,25.19,25.2,25.06,25.08,35986.0,23.9824,23.992,23.8587,23.8777,35986.0
2016-12-21 15:30:00,25.08,25.15,25.0,25.07,128188.0,23.8777,23.9443,23.8015,23.8682,128188.0
2016-12-22 09:30:00,25.14,25.4,25.0,25.3,48578.0,23.9348,24.1824,23.8015,24.0872,48578.0
2016-12-22 10:00:00,25.28,25.4,25.24,25.3,23700.0,24.0681,24.1824,24.03,24.0872,23700.0
2016-12-22 10:30:00,25.29,25.3,25.15,25.28,21148.0,24.0776,24.0872,23.9443,24.0681,21148.0
2016-12-22 11:00:00,25.3,25.36,25.19,25.25,34239.0,24.0872,24.1443,23.9824,24.0396,34239.0
2016-12-22 11:30:00,25.31,25.37,25.21,25.24,19294.0,24.0967,24.1538,24.0015,24.03,19294.0
2016-12-22 12:00:00,25.24,25.24,25.09,25.1,22824.0,24.03,24.03,23.8872,23.8967,22824.0
2016-12-22 12:30:00,25.12,25.18,25.08,25.09,15029.0,23.9158,23.9729,23.8777,23.8872,15029.0
2016-12-22 13:00:00,25.13,25.14,25.04,25.04,14003.0,23.9253,23.9348,23.8396,23.8396,14003.0
2016-12-22 13:30:00,25.05,25.23,25.05,25.18,19869.0,23.8491,24.0205,23.8491,23.9729,19869.0
2016-12-22 14:00:00,25.17,25.19,25.02,25.03,16428.0,23.9634,23.9824,23.8206,23.8301,16428.0
2016-12-22 14:30:00,25.04,25.07,24.99,25.04,33780.0,23.8396,23.8682,23.792,23.8396,33780.0
2016-12-22 15:00:00,25.03,25.09,24.98,25.08,34260.0,23.8301,23.8872,23.7825,23.8777,34260.0
2016-12-22 15:30:00,25.07,25.13,25.01,25.13,79778.0,23.8682,23.9253,23.8111,23.9253,79778.0
2016-12-23 09:30:00,24.95,25.26,24.94,25.17,34937.0,23.7539,24.0491,23.7444,23.9634,34937.0
2016-12-23 10:00:00,25.12,25.29,25.08,25.24,10095.0,23.9158,24.0776,23.8777,24.03,10095.0
2016-12-23 10:30:00,25.23,25.32,25.14,25.16,22617.0,24.0205,24.1062,23.9348,23.9539,22617.0
2016-12-23 11:00:00,25.17,25.2,25.05,25.08,19148.0,23.9634,23.992,23.8491,23.8777,19148.0
2016-12-23 11:30:00,25.1,25.21,25.08,25.13,11988.0,23.8967,24.0015,23.8777,23.9253,11988.0
2016-12-23 12:00:00,25.12,25.16,25.04,25.09,25874.0,23.9158,23.9539,23.8396,23.8872,25874.0
2016-12-23 12:30:00,25.1,25.11,25.02,25.06,15170.0,23.8967,23.9063,23.8206,23.8587,15170.0
2016-12-23 13:00:00,25.06,25.28,25.04,25.27,16174.0,23.8587,24.0681,23.8396,24.0586,16174.0
2016-12-23 13:30:00,25.27,25.27,25.11,25.12,12339.0,24.0586,24.0586,23.9063,23.9158,12339.0
2016-12-23 14:00:00,25.11,25.19,25.11,25.15,13870.0,23.9063,23.9824,23.9063,23.9443,13870.0
2016-12-23 14:30:00,25.13,25.28,25.11,25.26,42533.0,23.9253,24.0681,23.9063,24.0491,42533.0
2016-12-23 15:00:00,25.26,25.35,25.26,25.35,39795.0,24.0491,24.1348,24.0491,24.1348,39795.0
2016-12-23 15:30:00,25.35,25.48,25.34,25.46,121874.0,24.1348,24.2585,24.1252,24.2395,121874.0
2016-12-27 09:30:00,25.53,25.85,25.5,25.69,23322.0,24.3061,24.6108,24.2776,24.4585,23322.0
2016-12-27 10:00:00,25.77,25.85,25.65,25.85,39290.0,24.5346,24.6108,24.4204,24.6108,39290.0
2016-12-27 10:30:00,25.85,26.0,25.79,25.86,44072.0,24.6108,24.7536,24.5537,24.6203,44072.0
2016-12-27 11:00:00,25.85,26.11,25.85,26.11,52955.0,24.6108,24.8583,24.6108,24.8583,52955.0
2016-12-27 11:30:00,26.11,26.18,26.05,26.06,35635.0,24.8583,24.925,24.8012,24.8107,35635.0
2016-12-27 12:00:00,26.06,26.09,25.94,25.96,40034.0,24.8107,24.8393,24.6965,24.7155,40034.0
2016-12-27 12:30:00,25.96,26.1,25.93,26.07,85058.0,24.7155,24.8488,24.687,24.8202,85058.0
2016-12-27 13:00:00,26.09,26.1,26.05,26.05,31577.0,24.8393,24.8488,24.8012,24.8012,31577.0
2016-12-27 13:30:00,26.05,26.12,26.02,26.1,39788.0,24.8012,24.8678,24.7726,24.8488,39788.0
2016-12-27 14:00:00,26.1,26.11,26.05,26.07,28603.0,24.8488,24.8583,24.8012,24.8202,28603.0
2016-12-27 14:30:00,26.09,26.11,26.04,26.05,27917.0,24.8393,24.8583,24.7917,24.8012,27917.0
2016-12-27 15:00:00,26.04,26.07,26.0,26.02,38714.0,24.7917,24.8202,24.7536,24.7726,38714.0
2016-12-27 15:30:00,26.04,26.26,26.02,26.22,112457.0,24.7917,25.0011,24.7726,24.9631,112457.0
2016-12-28 09:30:00,26.29,26.39,26.04,26.17,19840.0,25.0297,25.1249,24.7917,24.9155,19840.0
2016-12-28 10:00:00,26.14,26.22,25.88,25.88,37776.0,24.8869,24.9631,24.6394,24.6394,37776.0
2016-12-28 10:30:00,25.9,25.95,25.83,25.9,13425.0,24.6584,24.706,24.5918,24.6584,13425.0
2016-12-28 11:00:00,25.9,25.9,25.78,25.85,22493.0,24.6584,24.6584,24.5441,24.6108,22493.0
2016-12-28 11:30:00,25.9,26.02,25.83,25.85,16857.0,24.6584,24.7726,24.5918,24.6108,16857.0
2016-12-28 12:00:00,25.85,25.86,25.7,25.74,15161.0,24.6108,24.6203,24.468,24.5061,15161.0
2016-12-28 12:30:00,25.77,26.0,25.7,26.0,35354.0,24.5346,24.7536,24.468,24.7536,35354.0
2016-12-28 13:00:00,25.99,25.99,25.8,25.81,22426.0,24.7441,24.7441,24.5632,24.5727,22426.0
2016-12-28 13:30:00,25.85,25.94,25.81,25.86,22051.0,24.6108,24.6965,24.5727,24.6203,22051.0
2016-12-28 14:00:00,25.84,25.88,25.74,25.74,35321.0,24.6013,24.6394,24.5061,24.5061,35321.0
2016-12-28 14:30:00,25.74,25.8,25.65,25.7,17273.0,24.5061,24.5632,24.4204,24.468,17273.0
2016-12-28 15:00:00,25.72,26.05,25.72,25.97,39208.0,24.487,24.8012,24.487,24.725,39208.0
2016-12-28 15:30:00,25.96,25.98,25.82,25.84,162404.0,24.7155,24.7346,24.5822,24.6013,162404.0
2016-12-29 09:30:00,25.72,26.04,25.51,25.56,23439.0,24.487,24.7917,24.2871,24.3347,23439.0
2016-12-29 10:00:00,25.57,25.63,25.5,25.62,15355.0,24.3442,24.4013,24.2776,24.3918,15355.0
2016-12-29 10:30:00,25.62,25.84,25.61,25.81,17378.0,24.3918,24.6013,24.3823,24.5727,17378.0
2016-12-29 11:00:00,25.82,25.87,25.68,25.8,31969.0,24.5822,24.6298,24.4489,24.5632,31969.0
2016-12-29 11:30:00,25.82,25.88,25.75,25.75,15564.0,24.5822,24.6394,24.5156,24.5156,15564.0
2016-12-29 12:00:00,25.74,25.76,25.59,25.62,15631.0,24.5061,24.5251,24.3633,24.3918,15631.0
2016-12-29 12:30:00,25.62,25.73,25.6,25.71,37249.0,24.3918,24.4965,24.3728,24.4775,37249.0
2016-12-29 13:00:00,25.69,25.71,25.62,25.66,14883.0,24.4585,24.4775,24.3918,24.4299,14883.0
2016-12-29 13:30:00,25.65,25.69,25.59,25.69,16432.0,24.4204,24.4585,24.3633,24.4585,16432.0
2016-12-29 14:00:00,25.69,25.98,25.69,25.88,67158.0,24.4585,24.7346,24.4585,24.6394,67158.0
2016-12-29 14:30:00,25.9,25.91,25.83,25.85,53169.0,24.6584,24.6679,24.5918,24.6108,53169.0
2016-12-29 15:00:00,25.86,25.99,25.86,25.96,104665.0,24.6203,24.7441,24.6203,24.7155,104665.0
2016-12-29 15:30:00,25.95,26.07,25.94,26.03,169050.0,24.706,24.8202,24.6965,24.7822,169050.0
2016-12-30 09:30:00,25.86,26.19,25.86,25.91,20765.0,24.6203,24.9345,24.6203,24.6679,20765.0
2016-12-30 10:00:00,25.94,26.0,25.84,25.88,18050.0,24.6965,24.7536,24.6013,24.6394,18050.0
2016-12-30 10:30:00,25.87,26.03,25.85,26.02,14857.0,24.6298,24.7822,24.6108,24.7726,14857.0
2016-12-30 11:00:00,26.02,26.11,25.97,26.11,17920.0,24.7726,24.8583,24.725,24.8583,17920.0
2016-12-30 11:30:00,26.09,26.21,26.07,26.1,25244.0,24.8393,24.9535,24.8202,24.8488,25244.0
2016-12-30 12:00:00,26.1,26.12,25.91,25.94,21381.0,24.8488,24.8678,24.6679,24.6965,21381.0
2016-12-30 12:30:00,25.94,26.03,25.89,25.98,26967.0,24.6965,24.7822,24.6489,24.7346,26967.0
2016-12-30 13:00:00,25.98,26.0,25.83,25.85,22629.0,24.7346,24.7536,24.5918,24.6108,22629.0
2016-12-30 13:30:00,25.83,25.89,25.76,25.84,18721.0,24.5918,24.6489,24.5251,24.6013,18721.0
2016-12-30 14:00:00,25.79,25.91,25.68,25.76,37584.0,24.5537,24.6679,24.4489,24.5251,37584.0
2016-12-30 14:30:00,25.7,25.78,25.62,25.68,18486.0,24.468,24.5441,24.3918,24.4489,18486.0
2016-12-30 15:00:00,25.64,25.81,25.61,25.81,23906.0,24.4109,24.5727,24.3823,24.5727,23906.0
2016-12-30 15:30:00,25.82,25.86,25.64,25.77,129176.0,24.5822,24.6203,24.4109,24.5346,129176.0
2017-01-03 09:30:00,26.35,26.66,26.09,26.42,71388.0,25.0868,25.382,24.8393,25.1535,71388.0
2017-01-03 10:00:00,26.41,26.66,26.33,26.46,45037.0,25.1439,25.382,25.0678,25.1916,45037.0
2017-01-03 10:30:00,26.44,26.48,26.07,26.08,46704.0,25.1725,25.2106,24.8202,24.8298,46704.0
2017-01-03 11:00:00,26.05,26.11,25.7,25.71,90840.0,24.8012,24.8583,24.468,24.4775,90840.0
2017-01-03 11:30:00,25.71,25.88,25.6,25.73,115059.0,24.4775,24.6394,24.3728,24.4965,115059.0
2017-01-03 12:00:00,25.73,25.73,25.47,25.55,42367.0,24.4965,24.4965,24.249,24.3252,42367.0
2017-01-03 12:30:00,25.53,25.84,25.45,25.84,38014.0,24.3061,24.6013,24.23,24.6013,38014.0
2017-01-03 13:00:00,25.88,25.92,25.74,25.89,56265.0,24.6394,24.6774,24.5061,24.6489,56265.0
2017-01-03 13:30:00,25.92,26.02,25.84,25.85,41078.0,24.6774,24.7726,24.6013,24.6108,41078.0
2017-01-03 14:00:00,25.86,25.92,25.68,25.73,72612.0,24.6203,24.6774,24.4489,24.4965,72612.0
2017-01-03 14:30:00,25.73,25.76,25.59,25.75,44570.0,24.4965,24.5251,24.3633,24.5156,44570.0
2017-01-03 15:00:00,25.75,26.12,25.74,26.09,85976.0,24.5156,24.8678,24.5061,24.8393,85976.0
2017-01-03 15:30:00,26.09,26.19,25.97,26.19,320101.0,24.8393,24.9345,24.725,24.9345,320101.0
2017-01-04 09:30:00,26.4,26.55,26.09,26.46,145336.0,25.1344,25.2772,24.8393,25.1916,145336.0
2017-01-04 10:00:00,26.47,26.54,26.26,26.28,41165.0,25.2011,25.2677,25.0011,25.0202,41165.0
2017-01-04 10:30:00,26.26,26.55,26.2,26.41,50550.0,25.0011,25.2772,24.944,25.1439,50550.0
2017-01-04 11:00:00,26.42,26.65,26.34,26.61,50652.0,25.1535,25.3724,25.0773,25.3344,50652.0
2017-01-04 11:30:00,26.65,26.85,26.63,26.76,57434.0,25.3724,25.5629,25.3534,25.4772,57434.0
2017-01-04 12:00:00,26.76,26.87,26.75,26.83,65925.0,25.4772,25.5819,25.4676,25.5438,65925.0
2017-01-04 12:30:00,26.82,26.93,26.74,26.9,38071.0,25.5343,25.639,25.4581,25.6105,38071.0
2017-01-04 13:00:00,26.91,26.97,26.77,26.77,72585.0,25.62,25.6771,25.4867,25.4867,72585.0
2017-01-04 13:30:00,26.77,26.92,26.73,26.77,55346.0,25.4867,25.6295,25.4486,25.4867,55346.0
2017-01-04 14:00:00,26.77,26.86,26.73,26.79,32067.0,25.4867,25.5724,25.4486,25.5057,32067.0
2017-01-04 14:30:00,26.81,26.83,26.74,26.78,60133.0,25.5248,25.5438,25.4581,25.4962,60133.0
2017-01-04 15:00:00,26.77,26.94,26.74,26.86,63067.0,25.4867,25.6485,25.4581,25.5724,63067.0
2017-01-04 15:30:00,26.87,26.99,26.84,26.97,212876.0,25.5819,25.6961,25.5533,25.6771,212876.0
2017-01-05 09:30:00,27.02,27.4,27.01,27.25,58137.0,25.7247,26.0865,25.7152,25.9437,58137.0
2017-01-05 10:00:00,27.3,27.3,27.15,27.18,27428.0,25.9913,25.9913,25.8485,25.877,27428.0
2017-01-05 10:30:00,27.15,27.24,26.96,27.14,41618.0,25.8485,25.9342,25.6676,25.839,41618.0
2017-01-05 11:00:00,27.09,27.09,26.74,26.75,28092.0,25.7913,25.7913,25.4581,25.4676,28092.0
2017-01-05 11:30:00,26.79,26.84,26.64,26.7,38068.0,25.5057,25.5533,25.3629,25.42,38068.0
2017-01-05 12:00:00,26.7,26.82,26.61,26.67,93342.0,25.42,25.5343,25.3344,25.3915,93342.0
2017-01-05 12:30:00,26.67,26.81,26.64,26.79,76672.0,25.3915,25.5248,25.3629,25.5057,76672.0
2017-01-05 13:00:00,26.77,26.82,26.64,26.71,142843.0,25.4867,25.5343,25.3629,25.4296,142843.0
2017-01-05 13:30:00,26.74,26.82,26.67,26.8,21178.0,25.4581,25.5343,25.3915,25.5153,21178.0
2017-01-05 14:00:00,26.81,26.9,26.74,26.85,22110.0,25.5248,25.6105,25.4581,25.5629,22110.0
2017-01-05 14:30:00,26.86,26.89,26.76,26.84,41406.0,25.5724,25.6009,25.4772,25.5533,41406.0
2017-01-05 15:00:00,26.84,26.98,26.83,26.95,79547.0,25.5533,25.6866,25.5438,25.6581,79547.0
2017-01-05 15:30:00,26.94,27.09,26.9,26.94,204641.0,25.6485,25.7913,25.6105,25.6485,204641.0
2017-01-06 09:30:00,27.08,27.27,26.95,27.19,17461.0,25.7818,25.9627,25.6581,25.8866,17461.0
2017-01-06 10:00:00,27.14,27.16,26.73,26.75,19564.0,25.839,25.858,25.4486,25.4676,19564.0
2017-01-06 10:30:00,26.76,26.82,26.55,26.57,133156.0,25.4772,25.5343,25.2772,25.2963,133156.0
2017-01-06 11:00:00,26.58,26.81,26.43,26.81,101197.0,25.3058,25.5248,25.163,25.5248,101197.0
2017-01-06 11:30:00,26.82,27.12,26.8,27.12,31024.0,25.5343,25.8199,25.5153,25.8199,31024.0
2017-01-06 12:00:00,27.08,27.1,26.8,27.08,56842.0,25.7818,25.8009,25.5153,25.7818,56842.0
2017-01-06 12:30:00,27.07,27.12,26.92,27.01,27557.0,25.7723,25.8199,25.6295,25.7152,27557.0
2017-01-06 13:00:00,26.96,26.97,26.72,26.75,30156.0,25.6676,25.6771,25.4391,25.4676,30156.0
2017-01-06 13:30:00,26.75,26.83,26.67,26.72,22439.0,25.4676,25.5438,25.3915,25.4391,22439.0
2017-01-06 14:00:00,26.73,26.82,26.67,26.71,31152.0,25.4486,25.5343,25.3915,25.4296,31152.0
2017-01-06 14:30:00,26.71,26.74,26.65,26.69,27058.0,25.4296,25.4581,25.3724,25.4105,27058.0
2017-01-06 15:00:00,26.7,26.74,26.67,26.71,37343.0,25.42,25.4581,25.3915,25.4296,37343.0
2017-01-06 15:30:00,26.71,26.79,26.51,26.53,185830.0,25.4296,25.5057,25.2392,25.2582,185830.0
2017-01-09 09:30:00,26.28,26.28,25.7,26.08,62293.0,25.0202,25.0202,24.468,24.8298,62293.0
2017-01-09 10:00:00,26.06,26.16,25.9,25.92,32906.0,24.8107,24.9059,24.6584,24.6774,32906.0
2017-01-09 10:30:00,25.92,26.08,25.86,26.08,29032.0,24.6774,24.8298,24.6203,24.8298,29032.0
2017-01-09 11:00:00,26.05,26.08,25.73,25.84,33904.0,24.8012,24.8298,24.4965,24.6013,33904.0
2017-01-09 11:30:00,25.87,25.87,25.73,25.87,18478.0,24.6298,24.6298,24.4965,24.6298,18478.0
2017-01-09 12:00:00,25.8,25.83,25.67,25.75,35384.0,24.5632,24.5918,24.4394,24.5156,35384.0
2017-01-09 12:30:00,25.75,25.88,25.72,25.85,16890.0,24.5156,24.6394,24.487,24.6108,16890.0
2017-01-09 13:00:00,25.87,25.88,25.65,25.76,24072.0,24.6298,24.6394,24.4204,24.5251,24072.0
2017-01-09 13:30:00,25.74,25.74,25.58,25.71,83024.0,24.5061,24.5061,24.3537,24.4775,83024.0
2017-01-09 14:00:00,25.71,25.73,25.55,25.57,55544.0,24.4775,24.4965,24.3252,24.3442,55544.0
2017-01-09 14:30:00,25.57,25.65,25.53,25.58,40956.0,24.3442,24.4204,24.3061,24.3537,40956.0
2017-01-09 15:00:00,25.56,25.61,25.45,25.47,68262.0,24.3347,24.3823,24.23,24.249,68262.0
2017-01-09 15:30:00,25.47,25.5,25.3,25.33,181638.0,24.249,24.2776,24.0872,24.1157,181638.0
2017-01-10 09:30:00,25.43,25.62,25.19,25.28,29982.0,24.2109,24.3918,23.9824,24.0681,29982.0
2017-01-10 10:00:00,25.28,25.34,25.05,25.22,140292.0,24.0681,24.1252,23.8491,24.011,140292.0
2017-01-10 10:30:00,25.24,25.4,25.19,25.37,94286.0,24.03,24.1824,23.9824,24.1538,94286.0
2017-01-10 11:00:00,25.37,25.61,25.35,25.45,131754.0,24.1538,24.3823,24.1348,24.23,131754.0
2017-01-10 11:30:00,25.45,25.65,25.39,25.55,25999.0,24.23,24.4204,24.1728,24.3252,25999.0
2017-01-10 12:00:00,25.54,25.65,25.48,25.54,30501.0,24.3157,24.4204,24.2585,24.3157,30501.0
2017-01-10 12:30:00,25.56,25.58,25.47,25.47,21174.0,24.3347,24.3537,24.249,24.249,21174.0
2017-01-10 13:00:00,25.49,25.56,25.41,25.44,22701.0,24.2681,24.3347,24.1919,24.2204,22701.0
2017-01-10 13:30:00,25.42,25.46,25.23,25.26,24023.0,24.2014,24.2395,24.0205,24.0491,24023.0
2017-01-10 14:00:00,25.28,25.4,25.2,25.32,34108.0,24.0681,24.1824,23.992,24.1062,34108.0
2017-01-10 14:30:00,25.31,25.31,25.17,25.18,50376.0,24.0967,24.0967,23.9634,23.9729,50376.0
2017-01-10 15:00:00,25.19,25.33,25.18,25.3,41161.0,23.9824,24.1157,23.9729,24.0872,41161.0
2017-01-10 15:30:00,25.3,25.38,25.22,25.24,130750.0,24.0872,24.1633,24.011,24.03,130750.0
2017-01-11 09:30:00,25.42,25.42,24.8,25.07,114869.0,24.2014,24.2014,23.6111,23.8682,114869.0
2017-01-11 10:00:00,25.07,25.3,24.93,25.06,136386.0,23.8682,24.0872,23.7349,23.8587,136386.0
2017-01-11 10:30:00,25.03,25.18,24.86,25.08,66250.0,23.8301,23.9729,23.6683,23.8777,66250.0
2017-01-11 11:00:00,25.1,25.35,25.0,25.13,67074.0,23.8967,24.1348,23.8015,23.9253,67074.0
2017-01-11 11:30:00,25.16,25.33,25.01,25.33,44082.0,23.9539,24.1157,23.8111,24.1157,44082.0
2017-01-11 12:00:00,25.38,25.38,25.24,25.28,32542.0,24.1633,24.1633,24.03,24.0681,32542.0
2017-01-11 12:30:00,25.31,25.33,25.12,25.18,39472.0,24.0967,24.1157,23.9158,23.9729,39472.0
2017-01-11 13:00:00,25.2,25.26,25.08,25.09,58703.0,23.992,24.0491,23.8777,23.8872,58703.0
2017-01-11 13:30:00,25.11,25.21,25.09,25.12,91549.0,23.9063,24.0015,23.8872,23.9158,91549.0
2017-01-11 14:00:00,25.15,25.21,25.06,25.07,72077.0,23.9443,24.0015,23.8587,23.8682,72077.0
2017-01-11 14:30:00,25.1,25.11,25.03,25.06,51240.0,23.8967,23.9063,23.8301,23.8587,51240.0
2017-01-11 15:00:00,25.06,25.07,24.92,24.93,115214.0,23.8587,23.8682,23.7254,23.7349,115214.0
2017-01-11 15:30:00,24.94,25.1,24.9,25.0,313442.0,23.7444,23.8967,23.7063,23.8015,313442.0
2017-01-12 09:30:00,25.3,25.47,24.78,24.87,76560.0,24.0872,24.249,23.5921,23.6778,76560.0
2017-01-12 10:00:00,24.82,24.82,24.49,24.64,68520.0,23.6302,23.6302,23.316,23.4588,68520.0
2017-01-12 10:30:00,24.64,24.67,24.45,24.46,69961.0,23.4588,23.4874,23.2779,23.2874,69961.0
2017-01-12 11:00:00,24.43,24.45,24.26,24.29,88666.0,23.2589,23.2779,23.097,23.1256,88666.0
2017-01-12 11:30:00,24.29,24.39,24.18,24.19,72211.0,23.1256,23.2208,23.0208,23.0304,72211.0
2017-01-12 12:00:00,24.19,24.39,24.09,24.38,63379.0,23.0304,23.2208,22.9352,23.2113,63379.0
2017-01-12 12:30:00,24.34,24.41,24.3,24.36,66857.0,23.1732,23.2398,23.1351,23.1922,66857.0
2017-01-12 13:00:00,24.35,24.46,24.33,24.37,44552.0,23.1827,23.2874,23.1637,23.2017,44552.0
2017-01-12 13:30:00,24.37,24.56,24.34,24.54,81856.0,23.2017,23.3826,23.1732,23.3636,81856.0
2017-01-12 14:00:00,24.53,24.56,24.44,24.46,51876.0,23.3541,23.3826,23.2684,23.2874,51876.0
2017-01-12 14:30:00,24.46,24.65,24.45,24.57,70082.0,23.2874,23.4683,23.2779,23.3922,70082.0
2017-01-12 15:00:00,24.56,24.56,24.47,24.5,75788.0,23.3826,23.3826,23.2969,23.3255,75788.0
2017-01-12 15:30:00,24.48,24.53,24.39,24.44,208048.0,23.3065,23.3541,23.2208,23.2684,208048.0
2017-01-13 09:30:00,24.4,24.7,24.1,24.21,107695.0,23.2303,23.5159,22.9447,23.0494,107695.0
2017-01-13 10:00:00,24.23,24.43,24.22,24.38,34684.0,23.0685,23.2589,23.0589,23.2113,34684.0
2017-01-13 10:30:00,24.38,24.47,24.3,24.32,57812.0,23.2113,23.2969,23.1351,23.1541,57812.0
2017-01-13 11:00:00,24.32,24.37,24.19,24.34,64137.0,23.1541,23.2017,23.0304,23.1732,64137.0
2017-01-13 11:30:00,24.35,24.41,24.33,24.38,51074.0,23.1827,23.2398,23.1637,23.2113,51074.0
2017-01-13 12:00:00,24.4,24.46,24.37,24.41,70647.0,23.2303,23.2874,23.2017,23.2398,70647.0
2017-01-13 12:30:00,24.41,24.48,24.39,24.48,13079.0,23.2398,23.3065,23.2208,23.3065,13079.0
2017-01-13 13:00:00,24.49,24.56,24.48,24.48,28052.0,23.316,23.3826,23.3065,23.3065,28052.0
2017-01-13 13:30:00,24.49,24.6,24.48,24.58,67406.0,23.316,23.4207,23.3065,23.4017,67406.0
2017-01-13 14:00:00,24.58,24.59,24.28,24.32,158558.0,23.4017,23.4112,23.1161,23.1541,158558.0
2017-01-13 14:30:00,24.34,24.44,24.27,24.44,88918.0,23.1732,23.2684,23.1065,23.2684,88918.0
2017-01-13 15:00:00,24.43,24.45,24.3,24.4,103075.0,23.2589,23.2779,23.1351,23.2303,103075.0
2017-01-13 15:30:00,24.39,24.39,24.28,24.29,209149.0,23.2208,23.2208,23.1161,23.1256,209149.0
2017-01-17 09:30:00,24.92,25.06,24.5,24.5,112365.0,23.7254,23.8587,23.3255,23.3255,112365.0
2017-01-17 10:00:00,24.47,24.7,24.44,24.57,57429.0,23.2969,23.5159,23.2684,23.3922,57429.0
2017-01-17 10:30:00,24.56,24.56,24.32,24.44,44660.0,23.3826,23.3826,23.1541,23.2684,44660.0
2017-01-17 11:00:00,24.49,24.67,24.41,24.59,50214.0,23.316,23.4874,23.2398,23.4112,50214.0
2017-01-17 11:30:00,24.6,24.64,24.5,24.63,37888.0,23.4207,23.4588,23.3255,23.4493,37888.0
2017-01-17 12:00:00,24.65,24.78,24.57,24.75,73512.0,23.4683,23.5921,23.3922,23.5635,73512.0
2017-01-17 12:30:00,24.76,24.77,24.68,24.71,49453.0,23.573,23.5826,23.4969,23.5254,49453.0
2017-01-17 13:00:00,24.71,24.82,24.69,24.81,39224.0,23.5254,23.6302,23.5064,23.6206,39224.0
2017-01-17 13:30:00,24.8,24.82,24.68,24.74,40228.0,23.6111,23.6302,23.4969,23.554,40228.0
2017-01-17 14:00:00,24.74,24.75,24.57,24.58,37957.0,23.554,23.5635,23.3922,23.4017,37957.0
2017-01-17 14:30:00,24.58,24.58,24.34,24.48,79927.0,23.4017,23.4017,23.1732,23.3065,79927.0
2017-01-17 15:00:00,24.48,24.63,24.41,24.61,89198.0,23.3065,23.4493,23.2398,23.4302,89198.0
2017-01-17 15:30:00,24.6,24.75,24.6,24.67,282188.0,23.4207,23.5635,23.4207,23.4874,282188.0
2017-01-18 09:30:00,24.25,24.4,24.1,24.24,40331.0,23.0875,23.2303,22.9447,23.078,40331.0
2017-01-18 10:00:00,24.3,24.59,24.24,24.46,34341.0,23.1351,23.4112,23.078,23.2874,34341.0
2017-01-18 10:30:00,24.47,24.53,24.3,24.35,52881.0,23.2969,23.3541,23.1351,23.1827,52881.0
2017-01-18 11:00:00,24.39,24.57,24.29,24.44,46146.0,23.2208,23.3922,23.1256,23.2684,46146.0
2017-01-18 11:30:00,24.45,24.67,24.44,24.61,72053.0,23.2779,23.4874,23.2684,23.4302,72053.0
2017-01-18 12:00:00,24.62,24.64,24.41,24.44,44442.0,23.4398,23.4588,23.2398,23.2684,44442.0
2017-01-18 12:30:00,24.44,24.47,24.27,24.28,25131.0,23.2684,23.2969,23.1065,23.1161,25131.0
2017-01-18 13:00:00,24.27,24.31,24.18,24.21,27089.0,23.1065,23.1446,23.0208,23.0494,27089.0
2017-01-18 13:30:00,24.21,24.25,24.15,24.18,30364.0,23.0494,23.0875,22.9923,23.0208,30364.0
2017-01-18 14:00:00,24.15,24.16,24.03,24.05,37957.0,22.9923,23.0018,22.878,22.8971,37957.0
2017-01-18 14:30:00,24.05,24.14,24.02,24.1,49770.0,22.8971,22.9828,22.8685,22.9447,49770.0
2017-01-18 15:00:00,24.1,24.29,24.1,24.25,110126.0,22.9447,23.1256,22.9447,23.0875,110126.0
2017-01-18 15:30:00,24.25,24.41,24.24,24.4,241381.0,23.0875,23.2398,23.078,23.2303,241381.0
2017-01-19 09:30:00,24.52,24.67,24.3,24.57,34320.0,23.3446,23.4874,23.1351,23.3922,34320.0
2017-01-19 10:00:00,24.57,24.62,24.25,24.4,25838.0,23.3922,23.4398,23.0875,23.2303,25838.0
2017-01-19 10:30:00,24.42,24.45,24.27,24.32,14942.0,23.2493,23.2779,23.1065,23.1541,14942.0
2017-01-19 11:00:00,24.31,24.4,24.13,24.36,47413.0,23.1446,23.2303,22.9732,23.1922,47413.0
2017-01-19 11:30:00,24.36,24.36,24.24,24.29,21791.0,23.1922,23.1922,23.078,23.1256,21791.0
2017-01-19 12:00:00,24.29,24.38,24.28,24.33,13108.0,23.1256,23.2113,23.1161,23.1637,13108.0
2017-01-19 12:30:00,24.33,24.53,24.33,24.49,30471.0,23.1637,23.3541,23.1637,23.316,30471.0
2017-01-19 13:00:00,24.48,24.55,24.4,24.43,29208.0,23.3065,23.3731,23.2303,23.2589,29208.0
2017-01-19 13:30:00,24.45,24.53,24.41,24.48,19107.0,23.2779,23.3541,23.2398,23.3065,19107.0
2017-01-19 14:00:00,24.48,24.5,24.36,24.4,32448.0,23.3065,23.3255,23.1922,23.2303,32448.0
2017-01-19 14:30:00,24.42,24.5,24.4,24.43,37106.0,23.2493,23.3255,23.2303,23.2589,37106.0
2017-01-19 15:00:00,24.44,24.58,24.4,24.58,50517.0,23.2684,23.4017,23.2303,23.4017,50517.0
2017-01-19 15:30:00,24.58,24.58,24.46,24.47,125448.0,23.4017,23.4017,23.2874,23.2969,125448.0
2017-01-20 09:30:00,24.77,25.0,24.77,24.93,82815.0,23.5826,23.8015,23.5826,23.7349,82815.0
2017-01-20 10:00:00,24.97,25.4,24.94,25.38,104780.0,23.773,24.1824,23.7444,24.1633,104780.0
2017-01-20 10:30:00,25.38,25.58,25.28,25.54,108107.0,24.1633,24.3537,24.0681,24.3157,108107.0
2017-01-20 11:00:00,25.54,25.56,25.21,25.36,40092.0,24.3157,24.3347,24.0015,24.1443,40092.0
2017-01-20 11:30:00,25.37,25.4,25.28,25.38,37033.0,24.1538,24.1824,24.0681,24.1633,37033.0
2017-01-20 12:00:00,25.38,25.41,25.17,25.18,51899.0,24.1633,24.1919,23.9634,23.9729,51899.0
2017-01-20 12:30:00,25.2,25.26,25.1,25.14,42720.0,23.992,24.0491,23.8967,23.9348,42720.0
2017-01-20 13:00:00,25.15,25.23,25.07,25.22,33051.0,23.9443,24.0205,23.8682,24.011,33051.0
2017-01-20 13:30:00,25.22,25.23,25.07,25.09,70349.0,24.011,24.0205,23.8682,23.8872,70349.0
2017-01-20 14:00:00,25.09,25.09,24.98,25.08,42014.0,23.8872,23.8872,23.7825,23.8777,42014.0
2017-01-20 14:30:00,25.09,25.09,25.01,25.07,30718.0,23.8872,23.8872,23.8111,23.8682,30718.0
2017-01-20 15:00:00,25.05,25.11,25.03,25.05,71909.0,23.8491,23.9063,23.8301,23.8491,71909.0
2017-01-20 15:30:00,25.06,25.22,25.05,25.21,245532.0,23.8587,24.011,23.8491,24.0015,245532.0
2017-01-23 09:30:00,24.9,25.19,24.79,25.12,47221.0,23.7063,23.9824,23.6016,23.9158,47221.0
2017-01-23 10:00:00,25.11,25.21,25.04,25.07,35012.0,23.9063,24.0015,23.8396,23.8682,35012.0
2017-01-23 10:30:00,25.07,25.07,24.84,25.04,81171.0,23.8682,23.8682,23.6492,23.8396,81171.0
2017-01-23 11:00:00,25.03,25.16,25.01,25.09,35777.0,23.8301,23.9539,23.8111,23.8872,35777.0
2017-01-23 11:30:00,25.07,25.13,24.94,25.0,39731.0,23.8682,23.9253,23.7444,23.8015,39731.0
2017-01-23 12:00:00,24.98,24.98,24.82,24.88,31914.0,23.7825,23.7825,23.6302,23.6873,31914.0
2017-01-23 12:30:00,24.88,25.01,24.86,24.95,39198.0,23.6873,23.8111,23.6683,23.7539,39198.0
2017-01-23 13:00:00,24.95,24.99,24.89,24.89,34580.0,23.7539,23.792,23.6968,23.6968,34580.0
2017-01-23 13:30:00,24.89,25.06,24.86,25.05,45299.0,23.6968,23.8587,23.6683,23.8491,45299.0
2017-01-23 14:00:00,25.05,25.11,24.98,25.0,115875.0,23.8491,23.9063,23.7825,23.8015,115875.0
2017-01-23 14:30:00,25.0,25.12,25.0,25.05,44362.0,23.8015,23.9158,23.8015,23.8491,44362.0
2017-01-23 15:00:00,25.06,25.17,25.03,25.15,73722.0,23.8587,23.9634,23.8301,23.9443,73722.0
2017-01-23 15:30:00,25.16,25.22,25.11,25.13,179091.0,23.9539,24.011,23.9063,23.9253,179091.0
2017-01-24 09:30:00,25.35,25.84,25.31,25.72,173296.0,24.1348,24.6013,24.0967,24.487,173296.0
2017-01-24 10:00:00,25.71,25.76,25.55,25.67,74491.0,24.4775,24.5251,24.3252,24.4394,74491.0
2017-01-24 10:30:00,25.67,25.84,25.62,25.8,68427.0,24.4394,24.6013,24.3918,24.5632,68427.0
2017-01-24 11:00:00,25.8,25.84,25.71,25.79,43119.0,24.5632,24.6013,24.4775,24.5537,43119.0
2017-01-24 11:30:00,25.79,25.92,25.73,25.91,42893.0,24.5537,24.6774,24.4965,24.6679,42893.0
2017-01-24 12:00:00,25.89,26.17,25.89,26.1,58531.0,24.6489,24.9155,24.6489,24.8488,58531.0
2017-01-24 12:30:00,26.1,26.22,26.06,26.18,72966.0,24.8488,24.9631,24.8107,24.925,72966.0
2017-01-24 13:00:00,26.18,26.28,26.17,26.21,72044.0,24.925,25.0202,24.9155,24.9535,72044.0
2017-01-24 13:30:00,26.19,26.33,26.19,26.28,64466.0,24.9345,25.0678,24.9345,25.0202,64466.0
2017-01-24 14:00:00,26.27,26.39,26.25,26.34,101585.0,25.0107,25.1249,24.9916,25.0773,101585.0
2017-01-24 14:30:00,26.35,26.44,26.34,26.4,69051.0,25.0868,25.1725,25.0773,25.1344,69051.0
2017-01-24 15:00:00,26.4,26.41,26.09,26.16,133670.0,25.1344,25.1439,24.8393,24.9059,133670.0
2017-01-24 15:30:00,26.16,26.26,26.14,26.15,221696.0,24.9059,25.0011,24.8869,24.8964,221696.0
2017-01-25 09:30:00,26.03,26.68,26.03,26.63,76289.0,24.7822,25.401,24.7822,25.3534,76289.0
2017-01-25 10:00:00,26.64,26.73,26.59,26.62,109409.0,25.3629,25.4486,25.3153,25.3439,109409.0
2017-01-25 10:30:00,26.61,26.86,26.45,26.79,83799.0,25.3344,25.5724,25.182,25.5057,83799.0
2017-01-25 11:00:00,26.78,26.87,26.66,26.84,35794.0,25.4962,25.5819,25.382,25.5533,35794.0
2017-01-25 11:30:00,26.87,26.98,26.83,26.92,42882.0,25.5819,25.6866,25.5438,25.6295,42882.0
2017-01-25 12:00:00,26.89,26.97,26.83,26.96,65767.0,25.6009,25.6771,25.5438,25.6676,65767.0
2017-01-25 12:30:00,26.95,26.99,26.86,26.94,182152.0,25.6581,25.6961,25.5724,25.6485,182152.0
2017-01-25 13:00:00,26.95,26.95,26.74,26.75,52859.0,25.6581,25.6581,25.4581,25.4676,52859.0
2017-01-25 13:30:00,26.74,26.81,26.67,26.81,20206.0,25.4581,25.5248,25.3915,25.5248,20206.0
2017-01-25 14:00:00,26.78,26.86,26.73,26.85,33642.0,25.4962,25.5724,25.4486,25.5629,33642.0
2017-01-25 14:30:00,26.84,26.88,26.81,26.87,31890.0,25.5533,25.5914,25.5248,25.5819,31890.0
2017-01-25 15:00:00,26.87,26.93,26.75,26.93,55940.0,25.5819,25.639,25.4676,25.639,55940.0
2017-01-25 15:30:00,26.9,26.9,26.78,26.88,142629.0,25.6105,25.6105,25.4962,25.5914,142629.0
2017-01-26 09:30:00,27.18,27.31,27.01,27.22,44873.0,25.877,26.0008,25.7152,25.9151,44873.0
2017-01-26 10:00:00,27.22,27.57,27.19,27.45,112119.0,25.9151,26.2483,25.8866,26.1341,112119.0
2017-01-26 10:30:00,27.45,27.7,27.45,27.63,159111.0,26.1341,26.3721,26.1341,26.3055,159111.0
2017-01-26 11:00:00,27.64,27.72,27.35,27.35,140994.0,26.315,26.3911,26.0389,26.0389,140994.0
2017-01-26 11:30:00,27.36,27.46,27.31,27.4,57361.0,26.0484,26.1436,26.0008,26.0865,57361.0
2017-01-26 12:00:00,27.41,27.47,27.3,27.38,68479.0,26.096,26.1531,25.9913,26.0674,68479.0
2017-01-26 12:30:00,27.38,27.46,27.37,27.41,32156.0,26.0674,26.1436,26.0579,26.096,32156.0
2017-01-26 13:00:00,27.39,27.44,27.35,27.38,22206.0,26.077,26.1246,26.0389,26.0674,22206.0
2017-01-26 13:30:00,27.38,27.45,27.35,27.41,24334.0,26.0674,26.1341,26.0389,26.096,24334.0
2017-01-26 14:00:00,27.42,27.42,27.31,27.4,37277.0,26.1055,26.1055,26.0008,26.0865,37277.0
2017-01-26 14:30:00,27.38,27.39,27.32,27.35,60847.0,26.0674,26.077,26.0103,26.0389,60847.0
2017-01-26 15:00:00,27.35,27.35,27.12,27.13,91309.0,26.0389,26.0389,25.8199,25.8294,91309.0
2017-01-26 15:30:00,27.13,27.16,27.0,27.14,226106.0,25.8294,25.858,25.7057,25.839,226106.0
2017-01-27 09:30:00,26.82,27.15,26.75,26.89,120873.0,25.5343,25.8485,25.4676,25.6009,120873.0
2017-01-27 10:00:00,26.89,26.98,26.75,26.75,39736.0,25.6009,25.6866,25.4676,25.4676,39736.0
2017-01-27 10:30:00,26.79,26.82,26.43,26.49,54542.0,25.5057,25.5343,25.163,25.2201,54542.0
2017-01-27 11:00:00,26.5,26.62,26.47,26.53,87908.0,25.2296,25.3439,25.2011,25.2582,87908.0
2017-01-27 11:30:00,26.51,26.53,26.35,26.4,53599.0,25.2392,25.2582,25.0868,25.1344,53599.0
2017-01-27 12:00:00,26.4,26.44,26.35,26.37,44555.0,25.1344,25.1725,25.0868,25.1059,44555.0
2017-01-27 12:30:00,26.34,26.36,26.16,26.2,58165.0,25.0773,25.0963,24.9059,24.944,58165.0
2017-01-27 13:00:00,26.2,26.35,26.2,26.35,41354.0,24.944,25.0868,24.944,25.0868,41354.0
2017-01-27 13:30:00,26.36,26.47,26.31,26.35,34128.0,25.0963,25.2011,25.0487,25.0868,34128.0
2017-01-27 14:00:00,26.36,26.45,26.35,26.43,28916.0,25.0963,25.182,25.0868,25.163,28916.0
2017-01-27 14:30:00,26.43,26.58,26.42,26.56,44609.0,25.163,25.3058,25.1535,25.2868,44609.0
2017-01-27 15:00:00,26.56,26.66,26.55,26.57,81044.0,25.2868,25.382,25.2772,25.2963,81044.0
2017-01-27 15:30:00,26.57,26.65,26.52,26.63,200447.0,25.2963,25.3724,25.2487,25.3534,200447.0
2017-01-30 09:30:00,26.45,26.48,25.84,26.12,71017.0,25.182,25.2106,24.6013,24.8678,71017.0
2017-01-30 10:00:00,26.15,26.22,25.96,26.02,43260.0,24.8964,24.9631,24.7155,24.7726,43260.0
2017-01-30 10:30:00,26.0,26.04,25.52,25.61,103950.0,24.7536,24.7917,24.2966,24.3823,103950.0
2017-01-30 11:00:00,25.6,26.0,25.59,25.75,63714.0,24.3728,24.7536,24.3633,24.5156,63714.0
2017-01-30 11:30:00,25.72,26.04,25.72,25.99,103398.0,24.487,24.7917,24.487,24.7441,103398.0
2017-01-30 12:00:00,26.0,26.0,25.84,25.89,54662.0,24.7536,24.7536,24.6013,24.6489,54662.0
2017-01-30 12:30:00,25.89,25.94,25.8,25.82,50969.0,24.6489,24.6965,24.5632,24.5822,50969.0
2017-01-30 13:00:00,25.81,25.87,25.77,25.79,39012.0,24.5727,24.6298,24.5346,24.5537,39012.0
2017-01-30 13:30:00,25.79,25.87,25.76,25.87,45048.0,24.5537,24.6298,24.5251,24.6298,45048.0
2017-01-30 14:00:00,25.86,25.98,25.85,25.91,47117.0,24.6203,24.7346,24.6108,24.6679,47117.0
2017-01-30 14:30:00,25.9,25.99,25.89,25.96,44938.0,24.6584,24.7441,24.6489,24.7155,44938.0
2017-01-30 15:00:00,25.95,25.97,25.79,25.85,130227.0,24.706,24.725,24.5537,24.6108,130227.0
2017-01-30 15:30:00,25.84,25.89,25.77,25.82,295322.0,24.6013,24.6489,24.5346,24.5822,295322.0
2017-01-31 09:30:00,26.02,26.06,25.41,25.7,52230.0,24.7726,24.8107,24.1919,24.468,52230.0
2017-01-31 10:00:00,25.67,26.06,25.66,25.96,33227.0,24.4394,24.8107,24.4299,24.7155,33227.0
2017-01-31 10:30:00,25.97,26.18,25.87,25.96,24011.0,24.725,24.925,24.6298,24.7155,24011.0
2017-01-31 11:00:00,25.94,26.12,25.86,26.07,25952.0,24.6965,24.8678,24.6203,24.8202,25952.0
2017-01-31 11:30:00,26.07,26.15,26.01,26.07,24521.0,24.8202,24.8964,24.7631,24.8202,24521.0
2017-01-31 12:00:00,26.08,26.15,26.07,26.1,24305.0,24.8298,24.8964,24.8202,24.8488,24305.0
2017-01-31 12:30:00,26.1,26.16,26.03,26.16,29448.0,24.8488,24.9059,24.7822,24.9059,29448.0
2017-01-31 13:00:00,26.14,26.19,26.08,26.15,17481.0,24.8869,24.9345,24.8298,24.8964,17481.0
2017-01-31 13:30:00,26.16,26.16,26.0,26.0,25639.0,24.9059,24.9059,24.7536,24.7536,25639.0
2017-01-31 14:00:00,26.02,26.09,25.99,26.05,45369.0,24.7726,24.8393,24.7441,24.8012,45369.0
2017-01-31 14:30:00,26.07,26.16,26.01,26.14,63260.0,24.8202,24.9059,24.7631,24.8869,63260.0
2017-01-31 15:00:00,26.13,26.27,26.12,26.24,44444.0,24.8774,25.0107,24.8678,24.9821,44444.0
2017-01-31 15:30:00,26.25,26.34,26.24,26.32,176752.0,24.9916,25.0773,24.9821,25.0583,176752.0
2017-02-01 09:30:00,26.55,26.55,25.92,26.04,119194.0,25.2772,25.2772,24.6774,24.7917,119194.0
2017-02-01 10:00:00,26.06,26.14,25.97,26.11,49899.0,24.8107,24.8869,24.725,24.8583,49899.0
2017-02-01 10:30:00,26.08,26.08,25.69,25.78,49038.0,24.8298,24.8298,24.4585,24.5441,49038.0
2017-02-01 11:00:00,25.77,26.11,25.76,26.06,58717.0,24.5346,24.8583,24.5251,24.8107,58717.0
2017-02-01 11:30:00,26.07,26.15,25.8,25.92,54164.0,24.8202,24.8964,24.5632,24.6774,54164.0
2017-02-01 12:00:00,25.95,25.96,25.64,25.71,28592.0,24.706,24.7155,24.4109,24.4775,28592.0
2017-02-01 12:30:00,25.71,25.75,25.62,25.73,42491.0,24.4775,24.5156,24.3918,24.4965,42491.0
2017-02-01 13:00:00,25.73,25.78,25.69,25.71,30885.0,24.4965,24.5441,24.4585,24.4775,30885.0
2017-02-01 13:30:00,25.71,25.88,25.7,25.87,47933.0,24.4775,24.6394,24.468,24.6298,47933.0
2017-02-01 14:00:00,25.88,26.17,25.85,26.11,54304.0,24.6394,24.9155,24.6108,24.8583,54304.0
2017-02-01 14:30:00,26.1,26.12,25.82,25.88,46091.0,24.8488,24.8678,24.5822,24.6394,46091.0
2017-02-01 15:00:00,25.89,25.95,25.84,25.93,43826.0,24.6489,24.706,24.6013,24.687,43826.0
2017-02-01 15:30:00,25.92,26.07,25.91,26.02,185301.0,24.6774,24.8202,24.6679,24.7726,185301.0
2017-02-02 09:30:00,26.17,26.17,25.46,25.78,29618.0,24.9155,24.9155,24.2395,24.5441,29618.0
2017-02-02 10:00:00,25.79,26.21,25.79,26.05,123501.0,24.5537,24.9535,24.5537,24.8012,123501.0
2017-02-02 10:30:00,26.06,26.18,25.99,26.12,87146.0,24.8107,24.925,24.7441,24.8678,87146.0
2017-02-02 11:00:00,26.11,26.27,26.11,26.24,31021.0,24.8583,25.0107,24.8583,24.9821,31021.0
2017-02-02 11:30:00,26.24,26.31,26.13,26.13,41263.0,24.9821,25.0487,24.8774,24.8774,41263.0
2017-02-02 12:00:00,26.11,26.13,26.0,26.06,30968.0,24.8583,24.8774,24.7536,24.8107,30968.0
2017-02-02 12:30:00,26.06,26.2,26.03,26.18,27368.0,24.8107,24.944,24.7822,24.925,27368.0
2017-02-02 13:00:00,26.18,26.39,26.17,26.35,56968.0,24.925,25.1249,24.9155,25.0868,56968.0
2017-02-02 13:30:00,26.34,26.45,26.28,26.43,24673.0,25.0773,25.182,25.0202,25.163,24673.0
2017-02-02 14:00:00,26.43,26.52,26.21,26.22,67182.0,25.163,25.2487,24.9535,24.9631,67182.0
2017-02-02 14:30:00,26.22,26.31,26.08,26.12,110080.0,24.9631,25.0487,24.8298,24.8678,110080.0
2017-02-02 15:00:00,26.12,26.36,26.1,26.26,242671.0,24.8678,25.0963,24.8488,25.0011,242671.0
2017-02-02 15:30:00,26.24,26.34,26.15,26.3,120542.0,24.9821,25.0773,24.8964,25.0392,120542.0
2017-02-03 09:30:00,27.0,27.73,27.0,27.4,188437.0,25.7057,26.4007,25.7057,26.0865,188437.0
2017-02-03 10:00:00,27.3,28.14,27.25,28.02,137336.0,25.9913,26.791,25.9437,26.6768,137336.0
2017-02-03 10:30:00,28.0,28.21,27.85,27.96,98094.0,26.6577,26.8577,26.5149,26.6196,98094.0
2017-02-03 11:00:00,27.96,28.13,27.95,28.04,59137.0,26.6196,26.7815,26.6101,26.6958,59137.0
2017-02-03 11:30:00,28.06,28.11,27.85,28.06,80902.0,26.7148,26.7625,26.5149,26.7148,80902.0
2017-02-03 12:00:00,28.09,28.28,28.03,28.26,115573.0,26.7434,26.9243,26.6863,26.9053,115573.0
2017-02-03 12:30:00,28.23,28.25,27.96,27.98,157067.0,26.8767,26.8957,26.6196,26.6387,157067.0
2017-02-03 13:00:00,28.0,28.1,27.95,28.06,101162.0,26.6577,26.7529,26.6101,26.7148,101162.0
2017-02-03 13:30:00,28.06,28.07,27.96,28.04,48210.0,26.7148,26.7244,26.6196,26.6958,48210.0
2017-02-03 14:00:00,28.05,28.06,27.96,28.02,104734.0,26.7053,26.7148,26.6196,26.6768,104734.0
2017-02-03 14:30:00,28.03,28.31,28.0,28.18,63367.0,26.6863,26.9529,26.6577,26.8291,63367.0
2017-02-03 15:00:00,28.17,28.42,28.17,28.27,128540.0,26.8196,27.0576,26.8196,26.9148,128540.0
2017-02-03 15:30:00,28.28,28.49,28.27,28.45,271605.0,26.9243,27.1242,26.9148,27.0862,271605.0
2017-02-06 09:30:00,28.47,28.51,27.78,27.85,236835.0,27.1052,27.1433,26.4483,26.5149,236835.0
2017-02-06 10:00:00,27.85,28.15,27.65,28.08,101207.0,26.5149,26.8005,26.3245,26.7339,101207.0
2017-02-06 10:30:00,28.05,28.07,27.63,27.7,40073.0,26.7053,26.7244,26.3055,26.3721,40073.0
2017-02-06 11:00:00,27.69,27.79,27.66,27.7,38487.0,26.3626,26.4578,26.334,26.3721,38487.0
2017-02-06 11:30:00,27.72,27.75,27.48,27.52,48313.0,26.3911,26.4197,26.1627,26.2007,48313.0
2017-02-06 12:00:00,27.5,27.7,27.48,27.68,32194.0,26.1817,26.3721,26.1627,26.3531,32194.0
2017-02-06 12:30:00,27.67,27.8,27.63,27.69,62988.0,26.3435,26.4673,26.3055,26.3626,62988.0
2017-02-06 13:00:00,27.68,27.7,27.57,27.63,31461.0,26.3531,26.3721,26.2483,26.3055,31461.0
2017-02-06 13:30:00,27.64,27.76,27.53,27.69,35531.0,26.315,26.4292,26.2103,26.3626,35531.0
2017-02-06 14:00:00,27.7,27.77,27.65,27.73,33175.0,26.3721,26.4388,26.3245,26.4007,33175.0
2017-02-06 14:30:00,27.71,27.84,27.68,27.81,35745.0,26.3816,26.5054,26.3531,26.4768,35745.0
2017-02-06 15:00:00,27.79,27.81,27.65,27.79,47089.0,26.4578,26.4768,26.3245,26.4578,47089.0
2017-02-06 15:30:00,27.79,27.81,27.71,27.73,130134.0,26.4578,26.4768,26.3816,26.4007,130134.0
2017-02-07 09:30:00,27.44,27.73,27.08,27.38,58827.0,26.1246,26.4007,25.7818,26.0674,58827.0
2017-02-07 10:00:00,27.32,27.51,27.19,27.49,53159.0,26.0103,26.1912,25.8866,26.1722,53159.0
2017-02-07 10:30:00,27.49,27.61,27.38,27.43,62272.0,26.1722,26.2864,26.0674,26.1151,62272.0
2017-02-07 11:00:00,27.38,27.47,27.22,27.25,43737.0,26.0674,26.1531,25.9151,25.9437,43737.0
2017-02-07 11:30:00,27.25,27.25,27.0,27.08,113634.0,25.9437,25.9437,25.7057,25.7818,113634.0
2017-02-07 12:00:00,27.07,27.13,26.82,26.89,32832.0,25.7723,25.8294,25.5343,25.6009,32832.0
2017-02-07 12:30:00,26.88,26.96,26.69,26.72,24249.0,25.5914,25.6676,25.4105,25.4391,24249.0
2017-02-07 13:00:00,26.73,26.95,26.72,26.94,20051.0,25.4486,25.6581,25.4391,25.6485,20051.0
2017-02-07 13:30:00,26.94,27.14,26.9,27.08,40110.0,25.6485,25.839,25.6105,25.7818,40110.0
2017-02-07 14:00:00,27.08,27.23,26.97,27.09,109162.0,25.7818,25.9246,25.6771,25.7913,109162.0
2017-02-07 14:30:00,27.1,27.27,27.06,27.23,96951.0,25.8009,25.9627,25.7628,25.9246,96951.0
2017-02-07 15:00:00,27.23,27.4,27.22,27.38,65977.0,25.9246,26.0865,25.9151,26.0674,65977.0
2017-02-07 15:30:00,27.38,27.39,27.07,27.11,224300.0,26.0674,26.077,25.7723,25.8104,224300.0
2017-02-08 09:30:00,26.73,26.74,25.91,25.99,113770.0,25.4486,25.4581,24.6679,24.7441,113770.0
2017-02-08 10:00:00,26.0,26.41,25.97,26.3,234435.0,24.7536,25.1439,24.725,25.0392,234435.0
2017-02-08 10:30:00,26.27,26.91,26.23,26.84,177182.0,25.0107,25.62,24.9726,25.5533,177182.0
2017-02-08 11:00:00,26.87,27.1,26.84,26.88,46388.0,25.5819,25.8009,25.5533,25.5914,46388.0
2017-02-08 11:30:00,26.87,26.89,26.48,26.54,62121.0,25.5819,25.6009,25.2106,25.2677,62121.0
2017-02-08 12:00:00,26.58,26.7,26.55,26.57,61065.0,25.3058,25.42,25.2772,25.2963,61065.0
2017-02-08 12:30:00,26.58,26.62,26.41,26.48,61926.0,25.3058,25.3439,25.1439,25.2106,61926.0
2017-02-08 13:00:00,26.49,26.53,26.36,26.39,94484.0,25.2201,25.2582,25.0963,25.1249,94484.0
2017-02-08 13:30:00,26.38,26.38,26.17,26.24,102202.0,25.1154,25.1154,24.9155,24.9821,102202.0
2017-02-08 14:00:00,26.23,26.31,26.16,26.2,117156.0,24.9726,25.0487,24.9059,24.944,117156.0
2017-02-08 14:30:00,26.21,26.27,26.16,26.21,106997.0,24.9535,25.0107,24.9059,24.9535,106997.0
2017-02-08 15:00:00,26.21,26.36,26.2,26.36,95955.0,24.9535,25.0963,24.944,25.0963,95955.0
2017-02-08 15:30:00,26.35,26.37,26.21,26.26,178416.0,25.0868,25.1059,24.9535,25.0011,178416.0
2017-02-09 09:30:00,26.74,27.15,26.54,26.77,65783.0,25.4581,25.8485,25.2677,25.4867,65783.0
2017-02-09 10:00:00,26.85,26.99,26.66,26.99,29568.0,25.5629,25.6961,25.382,25.6961,29568.0
2017-02-09 10:30:00,26.95,27.13,26.85,27.03,35978.0,25.6581,25.8294,25.5629,25.7342,35978.0
2017-02-09 11:00:00,27.02,27.04,26.73,26.77,26886.0,25.7247,25.7437,25.4486,25.4867,26886.0
2017-02-09 11:30:00,26.76,26.85,26.68,26.74,19656.0,25.4772,25.5629,25.401,25.4581,19656.0
2017-02-09 12:00:00,26.75,26.84,26.66,26.66,26845.0,25.4676,25.5533,25.382,25.382,26845.0
2017-02-09 12:30:00,26.69,26.78,26.66,26.74,22249.0,25.4105,25.4962,25.382,25.4581,22249.0
2017-02-09 13:00:00,26.71,26.89,26.71,26.83,18679.0,25.4296,25.6009,25.4296,25.5438,18679.0
2017-02-09 13:30:00,26.8,26.91,26.75,26.91,30355.0,25.5153,25.62,25.4676,25.62,30355.0
2017-02-09 14:00:00,26.91,26.92,26.82,26.85,27347.0,25.62,25.6295,25.5343,25.5629,27347.0
2017-02-09 14:30:00,26.84,27.07,26.84,26.98,36818.0,25.5533,25.7723,25.5533,25.6866,36818.0
2017-02-09 15:00:00,26.97,26.99,26.82,26.88,39852.0,25.6771,25.6961,25.5343,25.5914,39852.0
2017-02-09 15:30:00,26.88,27.0,26.81,26.94,187593.0,25.5914,25.7057,25.5248,25.6485,187593.0
2017-02-10 09:30:00,27.48,27.7,27.31,27.51,35138.0,26.1627,26.3721,26.0008,26.1912,35138.0
2017-02-10 10:00:00,27.5,27.53,27.17,27.28,25448.0,26.1817,26.2103,25.8675,25.9722,25448.0
2017-02-10 10:30:00,27.29,27.48,27.28,27.41,18410.0,25.9818,26.1627,25.9722,26.096,18410.0
2017-02-10 11:00:00,27.4,27.44,27.29,27.33,27101.0,26.0865,26.1246,25.9818,26.0198,27101.0
2017-02-10 11:30:00,27.33,27.38,27.26,27.36,45073.0,26.0198,26.0674,25.9532,26.0484,45073.0
2017-02-10 12:00:00,27.38,27.38,27.23,27.23,41876.0,26.0674,26.0674,25.9246,25.9246,41876.0
2017-02-10 12:30:00,27.23,27.3,27.23,27.25,22368.0,25.9246,25.9913,25.9246,25.9437,22368.0
2017-02-10 13:00:00,27.25,27.39,27.25,27.3,42348.0,25.9437,26.077,25.9437,25.9913,42348.0
2017-02-10 13:30:00,27.3,27.35,27.24,27.28,55306.0,25.9913,26.0389,25.9342,25.9722,55306.0
2017-02-10 14:00:00,27.3,27.33,27.22,27.23,52271.0,25.9913,26.0198,25.9151,25.9246,52271.0
2017-02-10 14:30:00,27.22,27.26,27.14,27.26,40000.0,25.9151,25.9532,25.839,25.9532,40000.0
2017-02-10 15:00:00,27.26,27.28,27.1,27.16,64030.0,25.9532,25.9722,25.8009,25.858,64030.0
2017-02-10 15:30:00,27.16,27.29,27.14,27.25,167656.0,25.858,25.9818,25.839,25.9437,167656.0
2017-02-13 09:30:00,27.11,27.39,26.82,27.18,33353.0,25.8104,26.077,25.5343,25.877,33353.0
2017-02-13 10:00:00,27.18,27.42,27.17,27.28,50268.0,25.877,26.1055,25.8675,25.9722,50268.0
2017-02-13 10:30:00,27.23,27.33,27.19,27.29,27184.0,25.9246,26.0198,25.8866,25.9818,27184.0
2017-02-13 11:00:00,27.28,27.36,27.11,27.15,19812.0,25.9722,26.0484,25.8104,25.8485,19812.0
2017-02-13 11:30:00,27.07,27.07,26.84,26.85,37302.0,25.7723,25.7723,25.5533,25.5629,37302.0
2017-02-13 12:00:00,26.81,26.93,26.81,26.86,24993.0,25.5248,25.639,25.5248,25.5724,24993.0
2017-02-13 12:30:00,26.87,26.88,26.73,26.8,32009.0,25.5819,25.5914,25.4486,25.5153,32009.0
2017-02-13 13:00:00,26.79,26.92,26.74,26.89,33240.0,25.5057,25.6295,25.4581,25.6009,33240.0
2017-02-13 13:30:00,26.9,27.0,26.82,26.9,53098.0,25.6105,25.7057,25.5343,25.6105,53098.0
2017-02-13 14:00:00,26.9,26.96,26.87,26.92,11226.0,25.6105,25.6676,25.5819,25.6295,11226.0
2017-02-13 14:30:00,26.92,26.95,26.91,26.92,18180.0,25.6295,25.6581,25.62,25.6295,18180.0
2017-02-13 15:00:00,26.93,26.97,26.89,26.93,22825.0,25.639,25.6771,25.6009,25.639,22825.0
2017-02-13 15:30:00,26.93,26.95,26.86,26.88,139179.0,25.639,25.6581,25.5724,25.5914,139179.0
2017-02-14 09:30:00,26.93,26.93,26.7,26.74,73886.0,25.639,25.639,25.42,25.4581,73886.0
2017-02-14 10:00:00,26.74,26.87,26.6,26.77,43668.0,25.4581,25.5819,25.3248,25.4867,43668.0
2017-02-14 10:30:00,26.75,26.81,26.63,26.68,24918.0,25.4676,25.5248,25.3534,25.401,24918.0
2017-02-14 11:00:00,26.7,26.76,26.57,26.75,41816.0,25.42,25.4772,25.2963,25.4676,41816.0
2017-02-14 11:30:00,26.75,26.79,26.65,26.69,30667.0,25.4676,25.5057,25.3724,25.4105,30667.0
2017-02-14 12:00:00,26.69,26.73,26.58,26.64,23818.0,25.4105,25.4486,25.3058,25.3629,23818.0
2017-02-14 12:30:00,26.65,26.72,26.65,26.72,23945.0,25.3724,25.4391,25.3724,25.4391,23945.0
2017-02-14 13:00:00,26.71,26.91,26.66,26.91,41505.0,25.4296,25.62,25.382,25.62,41505.0
2017-02-14 13:30:00,26.91,26.95,26.85,26.88,56281.0,25.62,25.6581,25.5629,25.5914,56281.0
2017-02-14 14:00:00,26.88,26.96,26.83,26.84,34375.0,25.5914,25.6676,25.5438,25.5533,34375.0
2017-02-14 14:30:00,26.83,26.91,26.81,26.83,71931.0,25.5438,25.62,25.5248,25.5438,71931.0
2017-02-14 15:00:00,26.83,26.93,26.82,26.91,90270.0,25.5438,25.639,25.5343,25.62,90270.0
2017-02-14 15:30:00,26.91,27.03,26.89,26.96,215232.0,25.62,25.7342,25.6009,25.6676,215232.0
2017-02-15 09:30:00,26.73,27.03,26.65,26.86,35150.0,25.4486,25.7342,25.3724,25.5724,35150.0
2017-02-15 10:00:00,26.86,26.91,26.76,26.79,30657.0,25.5724,25.62,25.4772,25.5057,30657.0
2017-02-15 10:30:00,26.81,27.08,26.74,27.02,45800.0,25.5248,25.7818,25.4581,25.7247,45800.0
2017-02-15 11:00:00,27.02,27.12,26.94,27.05,81749.0,25.7247,25.8199,25.6485,25.7533,81749.0
2017-02-15 11:30:00,27.07,27.14,26.94,27.03,49824.0,25.7723,25.839,25.6485,25.7342,49824.0
2017-02-15 12:00:00,27.04,27.15,27.03,27.13,21340.0,25.7437,25.8485,25.7342,25.8294,21340.0
2017-02-15 12:30:00,27.12,27.18,27.06,27.18,14210.0,25.8199,25.877,25.7628,25.877,14210.0
2017-02-15 13:00:00,27.16,27.25,27.12,27.19,22957.0,25.858,25.9437,25.8199,25.8866,22957.0
2017-02-15 13:30:00,27.21,27.29,27.19,27.22,22660.0,25.9056,25.9818,25.8866,25.9151,22660.0
2017-02-15 14:00:00,27.22,27.31,27.2,27.29,28212.0,25.9151,26.0008,25.8961,25.9818,28212.0
2017-02-15 14:30:00,27.29,27.36,27.25,27.36,43242.0,25.9818,26.0484,25.9437,26.0484,43242.0
2017-02-15 15:00:00,27.36,27.46,27.32,27.43,62504.0,26.0484,26.1436,26.0103,26.1151,62504.0
2017-02-15 15:30:00,27.42,27.43,27.24,27.26,154118.0,26.1055,26.1151,25.9342,25.9532,154118.0
2017-02-16 09:30:00,27.3,27.58,27.27,27.43,33406.0,25.9913,26.2579,25.9627,26.1151,33406.0
2017-02-16 10:00:00,27.45,27.45,26.95,27.01,31687.0,26.1341,26.1341,25.6581,25.7152,31687.0
2017-02-16 10:30:00,27.04,27.15,26.79,26.92,38176.0,25.7437,25.8485,25.5057,25.6295,38176.0
2017-02-16 11:00:00,26.95,26.98,26.8,26.98,35227.0,25.6581,25.6866,25.5153,25.6866,35227.0
2017-02-16 11:30:00,26.96,26.97,26.81,26.91,23767.0,25.6676,25.6771,25.5248,25.62,23767.0
2017-02-16 12:00:00,26.91,27.13,26.88,27.07,17925.0,25.62,25.8294,25.5914,25.7723,17925.0
2017-02-16 12:30:00,27.09,27.17,27.03,27.09,16699.0,25.7913,25.8675,25.7342,25.7913,16699.0
2017-02-16 13:00:00,27.08,27.08,26.9,26.94,18195.0,25.7818,25.7818,25.6105,25.6485,18195.0
2017-02-16 13:30:00,26.94,26.96,26.87,26.94,12115.0,25.6485,25.6676,25.5819,25.6485,12115.0
2017-02-16 14:00:00,26.95,26.97,26.79,26.79,17750.0,25.6581,25.6771,25.5057,25.5057,17750.0
2017-02-16 14:30:00,26.79,26.92,26.79,26.9,23318.0,25.5057,25.6295,25.5057,25.6105,23318.0
2017-02-16 15:00:00,26.89,27.0,26.88,26.99,39538.0,25.6009,25.7057,25.5914,25.6961,39538.0
2017-02-16 15:30:00,26.98,26.98,26.78,26.87,176146.0,25.6866,25.6866,25.4962,25.5819,176146.0
2017-02-17 09:30:00,27.0,27.47,26.81,27.33,233998.0,25.7057,26.1531,25.5248,26.0198,233998.0
2017-02-17 10:00:00,27.38,27.59,27.33,27.45,177440.0,26.0674,26.2674,26.0198,26.1341,177440.0
2017-02-17 10:30:00,27.44,27.64,27.35,27.4,335290.0,26.1246,26.315,26.0389,26.0865,335290.0
2017-02-17 11:00:00,27.4,27.77,27.38,27.55,308435.0,26.0865,26.4388,26.0674,26.2293,308435.0
2017-02-17 11:30:00,27.55,27.75,27.24,27.24,414129.0,26.2293,26.4197,25.9342,25.9342,414129.0
2017-02-17 12:00:00,27.24,27.38,27.02,27.03,91040.0,25.9342,26.0674,25.7247,25.7342,91040.0
2017-02-17 12:30:00,27.03,27.03,26.78,26.8,174875.0,25.7342,25.7342,25.4962,25.5153,174875.0
2017-02-17 13:00:00,26.8,26.87,26.7,26.86,103358.0,25.5153,25.5819,25.42,25.5724,103358.0
2017-02-17 13:30:00,26.86,26.87,26.72,26.79,74720.0,25.5724,25.5819,25.4391,25.5057,74720.0
2017-02-17 14:00:00,26.78,26.84,26.73,26.83,70728.0,25.4962,25.5533,25.4486,25.5438,70728.0
2017-02-17 14:30:00,26.83,26.85,26.74,26.8,227454.0,25.5438,25.5629,25.4581,25.5153,227454.0
2017-02-17 15:00:00,26.79,26.84,26.73,26.75,126326.0,25.5057,25.5533,25.4486,25.4676,126326.0
2017-02-17 15:30:00,26.75,26.81,26.7,26.8,252876.0,25.4676,25.5248,25.42,25.5153,252876.0
2017-02-21 09:30:00,27.2,27.37,26.86,26.97,119290.0,25.8961,26.0579,25.5724,25.6771,119290.0
2017-02-21 10:00:00,26.95,27.23,26.85,27.22,229749.0,25.6581,25.9246,25.5629,25.9151,229749.0
2017-02-21 10:30:00,27.22,27.28,27.09,27.22,194162.0,25.9151,25.9722,25.7913,25.9151,194162.0
2017-02-21 11:00:00,27.22,27.27,27.05,27.09,126363.0,25.9151,25.9627,25.7533,25.7913,126363.0
2017-02-21 11:30:00,27.08,27.12,27.01,27.06,74926.0,25.7818,25.8199,25.7152,25.7628,74926.0
2017-02-21 12:00:00,27.07,27.09,26.94,27.01,45113.0,25.7723,25.7913,25.6485,25.7152,45113.0
2017-02-21 12:30:00,27.01,27.07,26.93,26.93,35102.0,25.7152,25.7723,25.639,25.639,35102.0
2017-02-21 13:00:00,26.95,26.97,26.86,26.88,57732.0,25.6581,25.6771,25.5724,25.5914,57732.0
2017-02-21 13:30:00,26.88,26.92,26.82,26.85,70717.0,25.5914,25.6295,25.5343,25.5629,70717.0
2017-02-21 14:00:00,26.84,26.88,26.77,26.8,73668.0,25.5533,25.5914,25.4867,25.5153,73668.0
2017-02-21 14:30:00,26.82,26.9,26.73,26.73,81118.0,25.5343,25.6105,25.4486,25.4486,81118.0
2017-02-21 15:00:00,26.73,26.85,26.72,26.79,81030.0,25.4486,25.5629,25.4391,25.5057,81030.0
2017-02-21 15:30:00,26.79,26.85,26.73,26.74,348578.0,25.5057,25.5629,25.4486,25.4581,348578.0
2017-02-22 09:30:00,26.44,26.79,26.22,26.22,76447.0,25.1725,25.5057,24.9631,24.9631,76447.0
2017-02-22 10:00:00,26.23,26.42,26.21,26.26,118707.0,24.9726,25.1535,24.9535,25.0011,118707.0
2017-02-22 10:30:00,26.25,26.38,26.24,26.34,80756.0,24.9916,25.1154,24.9821,25.0773,80756.0
2017-02-22 11:00:00,26.34,26.4,26.27,26.36,92777.0,25.0773,25.1344,25.0107,25.0963,92777.0
2017-02-22 11:30:00,26.35,26.41,26.09,26.14,79664.0,25.0868,25.1439,24.8393,24.8869,79664.0
2017-02-22 12:00:00,26.13,26.32,26.12,26.21,90782.0,24.8774,25.0583,24.8678,24.9535,90782.0
2017-02-22 12:30:00,26.26,26.3,26.24,26.25,33136.0,25.0011,25.0392,24.9821,24.9916,33136.0
2017-02-22 13:00:00,26.27,26.3,26.21,26.22,30358.0,25.0107,25.0392,24.9535,24.9631,30358.0
2017-02-22 13:30:00,26.22,26.23,26.06,26.06,44873.0,24.9631,24.9726,24.8107,24.8107,44873.0
2017-02-22 14:00:00,26.05,26.11,25.96,26.06,72152.0,24.8012,24.8583,24.7155,24.8107,72152.0
2017-02-22 14:30:00,26.05,26.05,25.76,25.76,67868.0,24.8012,24.8012,24.5251,24.5251,67868.0
2017-02-22 15:00:00,25.76,25.78,25.62,25.67,118239.0,24.5251,24.5441,24.3918,24.4394,118239.0
2017-02-22 15:30:00,25.68,25.75,25.54,25.57,436710.0,24.4489,24.5156,24.3157,24.3442,436710.0
2017-02-23 09:30:00,25.53,26.55,25.5,25.86,168950.0,24.3061,25.2772,24.2776,24.6203,168950.0
2017-02-23 10:00:00,25.9,26.07,25.46,25.6,115696.0,24.6584,24.8202,24.2395,24.3728,115696.0
2017-02-23 10:30:00,25.57,25.61,25.36,25.4,103145.0,24.3442,24.3823,24.1443,24.1824,103145.0
2017-02-23 11:00:00,25.43,25.56,25.05,25.16,157911.0,24.2109,24.3347,23.8491,23.9539,157911.0
2017-02-23 11:30:00,25.16,25.34,24.92,24.94,112009.0,23.9539,24.1252,23.7254,23.7444,112009.0
2017-02-23 12:00:00,24.92,25.4,24.92,25.31,60150.0,23.7254,24.1824,23.7254,24.0967,60150.0
2017-02-23 12:30:00,25.33,25.43,25.16,25.24,56862.0,24.1157,24.2109,23.9539,24.03,56862.0
2017-02-23 13:00:00,25.24,25.35,25.22,25.26,43793.0,24.03,24.1348,24.011,24.0491,43793.0
2017-02-23 13:30:00,25.27,25.33,25.25,25.28,41568.0,24.0586,24.1157,24.0396,24.0681,41568.0
2017-02-23 14:00:00,25.29,25.39,25.24,25.39,72962.0,24.0776,24.1728,24.03,24.1728,72962.0
2017-02-23 14:30:00,25.39,25.46,25.28,25.46,111889.0,24.1728,24.2395,24.0681,24.2395,111889.0
2017-02-23 15:00:00,25.45,25.52,25.29,25.33,76081.0,24.23,24.2966,24.0776,24.1157,76081.0
2017-02-23 15:30:00,25.34,25.4,25.26,25.3,451124.0,24.1252,24.1824,24.0491,24.0872,451124.0
2017-02-24 09:30:00,24.96,25.06,24.76,25.0,175893.0,23.7635,23.8587,23.573,23.8015,175893.0
2017-02-24 10:00:00,25.01,25.04,24.9,24.93,100276.0,23.8111,23.8396,23.7063,23.7349,100276.0
2017-02-24 10:30:00,24.94,25.0,24.87,24.9,121139.0,23.7444,23.8015,23.6778,23.7063,121139.0
2017-02-24 11:00:00,24.89,24.91,24.78,24.83,184407.0,23.6968,23.7159,23.5921,23.6397,184407.0
2017-02-24 11:30:00,24.84,24.87,24.58,24.59,353211.0,23.6492,23.6778,23.4017,23.4112,353211.0
2017-02-24 12:00:00,24.57,24.67,24.5,24.6,62012.0,23.3922,23.4874,23.3255,23.4207,62012.0
2017-02-24 12:30:00,24.6,24.62,24.43,24.44,71700.0,23.4207,23.4398,23.2589,23.2684,71700.0
2017-02-24 13:00:00,24.43,24.62,24.4,24.53,57724.0,23.2589,23.4398,23.2303,23.3541,57724.0
2017-02-24 13:30:00,24.53,24.72,24.52,24.63,47475.0,23.3541,23.535,23.3446,23.4493,47475.0
2017-02-24 14:00:00,24.62,24.63,24.48,24.51,40408.0,23.4398,23.4493,23.3065,23.335,40408.0
2017-02-24 14:30:00,24.51,24.51,24.41,24.41,46138.0,23.335,23.335,23.2398,23.2398,46138.0
2017-02-24 15:00:00,24.42,24.5,24.32,24.39,83237.0,23.2493,23.3255,23.1541,23.2208,83237.0
2017-02-24 15:30:00,24.38,24.5,24.36,24.42,267623.0,23.2113,23.3255,23.1922,23.2493,267623.0
2017-02-27 09:30:00,24.65,24.87,24.39,24.67,80146.0,23.4683,23.6778,23.2208,23.4874,80146.0
2017-02-27 10:00:00,24.63,24.81,24.52,24.78,74911.0,23.4493,23.6206,23.3446,23.5921,74911.0
2017-02-27 10:30:00,24.8,24.9,24.64,24.82,69161.0,23.6111,23.7063,23.4588,23.6302,69161.0
2017-02-27 11:00:00,24.8,24.89,24.55,24.6,35380.0,23.6111,23.6968,23.3731,23.4207,35380.0
2017-02-27 11:30:00,24.58,24.63,24.51,24.56,22742.0,23.4017,23.4493,23.335,23.3826,22742.0
2017-02-27 12:00:00,24.57,24.71,24.57,24.68,34761.0,23.3922,23.5254,23.3922,23.4969,34761.0
2017-02-27 12:30:00,24.68,24.7,24.53,24.58,75794.0,23.4969,23.5159,23.3541,23.4017,75794.0
2017-02-27 13:00:00,24.58,24.63,24.53,24.62,83058.0,23.4017,23.4493,23.3541,23.4398,83058.0
2017-02-27 13:30:00,24.61,24.65,24.56,24.59,27192.0,23.4302,23.4683,23.3826,23.4112,27192.0
2017-02-27 14:00:00,24.59,24.77,24.59,24.75,87378.0,23.4112,23.5826,23.4112,23.5635,87378.0
2017-02-27 14:30:00,24.74,24.77,24.68,24.71,182132.0,23.554,23.5826,23.4969,23.5254,182132.0
2017-02-27 15:00:00,24.71,24.73,24.61,24.66,109250.0,23.5254,23.5445,23.4302,23.4778,109250.0
2017-02-27 15:30:00,24.66,24.68,24.53,24.55,274332.0,23.4778,23.4969,23.3541,23.3731,274332.0
2017-02-28 09:30:00,24.28,24.46,24.08,24.08,54451.0,23.1161,23.2874,22.9256,22.9256,54451.0
2017-02-28 10:00:00,24.05,24.26,23.95,24.09,81399.0,22.8971,23.097,22.8019,22.9352,81399.0
2017-02-28 10:30:00,24.07,24.32,24.06,24.29,48870.0,22.9161,23.1541,22.9066,23.1256,48870.0
2017-02-28 11:00:00,24.3,24.31,24.03,24.1,101186.0,23.1351,23.1446,22.878,22.9447,101186.0
2017-02-28 11:30:00,24.1,24.16,24.03,24.09,59481.0,22.9447,23.0018,22.878,22.9352,59481.0
2017-02-28 12:00:00,24.09,24.12,23.9,23.93,127121.0,22.9352,22.9637,22.7543,22.7828,127121.0
2017-02-28 12:30:00,23.94,24.0,23.92,23.98,50667.0,22.7924,22.8495,22.7733,22.8304,50667.0
2017-02-28 13:00:00,23.98,24.07,23.94,24.0,85081.0,22.8304,22.9161,22.7924,22.8495,85081.0
2017-02-28 13:30:00,24.01,24.21,24.0,24.19,93901.0,22.859,23.0494,22.8495,23.0304,93901.0
2017-02-28 14:00:00,24.21,24.25,24.06,24.19,59244.0,23.0494,23.0875,22.9066,23.0304,59244.0
2017-02-28 14:30:00,24.2,24.22,24.12,24.15,53804.0,23.0399,23.0589,22.9637,22.9923,53804.0
2017-02-28 15:00:00,24.15,24.17,24.09,24.11,42063.0,22.9923,23.0113,22.9352,22.9542,42063.0
2017-02-28 15:30:00,24.1,24.12,24.03,24.08,220932.0,22.9447,22.9637,22.878,22.9256,220932.0
2017-03-01 09:30:00,24.51,24.75,24.35,24.44,114896.0,23.335,23.5635,23.1827,23.2684,114896.0
2017-03-01 10:00:00,24.41,24.56,24.3,24.52,83430.0,23.2398,23.3826,23.1351,23.3446,83430.0
2017-03-01 10:30:00,24.54,24.74,24.48,24.58,53772.0,23.3636,23.554,23.3065,23.4017,53772.0
2017-03-01 11:00:00,24.59,24.84,24.55,24.82,67054.0,23.4112,23.6492,23.3731,23.6302,67054.0
2017-03-01 11:30:00,24.83,24.85,24.7,24.77,47921.0,23.6397,23.6587,23.5159,23.5826,47921.0
2017-03-01 12:00:00,24.77,24.88,24.72,24.86,48054.0,23.5826,23.6873,23.535,23.6683,48054.0
2017-03-01 12:30:00,24.86,24.86,24.67,24.72,45163.0,23.6683,23.6683,23.4874,23.535,45163.0
2017-03-01 13:00:00,24.72,24.79,24.65,24.7,34182.0,23.535,23.6016,23.4683,23.5159,34182.0
2017-03-01 13:30:00,24.7,24.72,24.65,24.68,39563.0,23.5159,23.535,23.4683,23.4969,39563.0
2017-03-01 14:00:00,24.69,24.77,24.66,24.74,60971.0,23.5064,23.5826,23.4778,23.554,60971.0
2017-03-01 14:30:00,24.73,24.79,24.72,24.77,64413.0,23.5445,23.6016,23.535,23.5826,64413.0
2017-03-01 15:00:00,24.76,25.01,24.75,25.01,96163.0,23.573,23.8111,23.5635,23.8111,96163.0
2017-03-01 15:30:00,25.01,25.05,24.93,24.93,307674.0,23.8111,23.8491,23.7349,23.7349,307674.0
2017-03-02 09:30:00,24.74,25.06,24.67,24.87,61503.0,23.554,23.8587,23.4874,23.6778,61503.0
2017-03-02 10:00:00,24.86,24.86,24.6,24.68,36602.0,23.6683,23.6683,23.4207,23.4969,36602.0
2017-03-02 10:30:00,24.67,24.8,24.63,24.64,30438.0,23.4874,23.6111,23.4493,23.4588,30438.0
2017-03-02 11:00:00,24.64,24.65,24.51,24.56,45439.0,23.4588,23.4683,23.335,23.3826,45439.0
2017-03-02 11:30:00,24.56,24.62,24.47,24.58,98993.0,23.3826,23.4398,23.2969,23.4017,98993.0
2017-03-02 12:00:00,24.59,24.6,24.44,24.48,19848.0,23.4112,23.4207,23.2684,23.3065,19848.0
2017-03-02 12:30:00,24.45,24.47,24.36,24.36,20501.0,23.2779,23.2969,23.1922,23.1922,20501.0
2017-03-02 13:00:00,24.38,24.43,24.3,24.42,20371.0,23.2113,23.2589,23.1351,23.2493,20371.0
2017-03-02 13:30:00,24.42,24.42,24.21,24.28,28459.0,23.2493,23.2493,23.0494,23.1161,28459.0
2017-03-02 14:00:00,24.28,24.28,24.12,24.2,32516.0,23.1161,23.1161,22.9637,23.0399,32516.0
2017-03-02 14:30:00,24.2,24.32,24.2,24.29,29231.0,23.0399,23.1541,23.0399,23.1256,29231.0
2017-03-02 15:00:00,24.28,24.3,24.17,24.23,39054.0,23.1161,23.1351,23.0113,23.0685,39054.0
2017-03-02 15:30:00,24.25,24.25,24.07,24.09,143233.0,23.0875,23.0875,22.9161,22.9352,143233.0
2017-03-03 09:30:00,24.25,24.46,24.08,24.19,57587.0,23.0875,23.2874,22.9256,23.0304,57587.0
2017-03-03 10:00:00,24.13,24.2,23.98,24.0,77206.0,22.9732,23.0399,22.8304,22.8495,77206.0
2017-03-03 10:30:00,23.97,24.28,23.95,24.27,57545.0,22.8209,23.1161,22.8019,23.1065,57545.0
2017-03-03 11:00:00,24.27,24.27,24.01,24.03,53225.0,23.1065,23.1065,22.859,22.878,53225.0
2017-03-03 11:30:00,24.02,24.06,23.96,23.96,53090.0,22.8685,22.9066,22.8114,22.8114,53090.0
2017-03-03 12:00:00,23.95,23.98,23.85,23.91,30605.0,22.8019,22.8304,22.7067,22.7638,30605.0
2017-03-03 12:30:00,23.93,24.01,23.93,23.94,21355.0,22.7828,22.859,22.7828,22.7924,21355.0
2017-03-03 13:00:00,23.94,23.98,23.87,23.95,57744.0,22.7924,22.8304,22.7257,22.8019,57744.0
2017-03-03 13:30:00,23.96,23.99,23.88,23.92,23206.0,22.8114,22.84,22.7352,22.7733,23206.0
2017-03-03 14:00:00,23.92,23.98,23.88,23.9,34631.0,22.7733,22.8304,22.7352,22.7543,34631.0
2017-03-03 14:30:00,23.9,23.94,23.86,23.87,31332.0,22.7543,22.7924,22.7162,22.7257,31332.0
2017-03-03 15:00:00,23.86,23.89,23.74,23.85,52571.0,22.7162,22.7448,22.6019,22.7067,52571.0
2017-03-03 15:30:00,23.85,23.9,23.83,23.9,158527.0,22.7067,22.7543,22.6876,22.7543,158527.0
2017-03-06 09:30:00,23.93,24.06,23.73,23.8,48713.0,22.7828,22.9066,22.5924,22.6591,48713.0
2017-03-06 10:00:00,23.76,24.03,23.72,24.01,53704.0,22.621,22.878,22.5829,22.859,53704.0
2017-03-06 10:30:00,24.01,24.05,23.83,23.9,34059.0,22.859,22.8971,22.6876,22.7543,34059.0
2017-03-06 11:00:00,23.91,24.1,23.85,24.0,75073.0,22.7638,22.9447,22.7067,22.8495,75073.0
2017-03-06 11:30:00,23.99,24.0,23.8,23.86,37323.0,22.84,22.8495,22.6591,22.7162,37323.0
2017-03-06 12:00:00,23.86,23.9,23.82,23.86,34746.0,22.7162,22.7543,22.6781,22.7162,34746.0
2017-03-06 12:30:00,23.86,23.89,23.71,23.89,41392.0,22.7162,22.7448,22.5734,22.7448,41392.0
2017-03-06 13:00:00,23.9,23.95,23.84,23.92,45299.0,22.7543,22.8019,22.6971,22.7733,45299.0
2017-03-06 13:30:00,23.93,23.93,23.56,23.69,385552.0,22.7828,22.7828,22.4306,22.5543,385552.0
2017-03-06 14:00:00,23.69,23.96,23.69,23.93,58910.0,22.5543,22.8114,22.5543,22.7828,58910.0
2017-03-06 14:30:00,23.92,23.94,23.83,23.93,34782.0,22.7733,22.7924,22.6876,22.7828,34782.0
2017-03-06 15:00:00,23.94,24.07,23.91,24.02,50467.0,22.7924,22.9161,22.7638,22.8685,50467.0
2017-03-06 15:30:00,24.02,24.04,23.99,24.02,192337.0,22.8685,22.8876,22.84,22.8685,192337.0
2017-03-07 09:30:00,24.11,24.11,23.31,24.02,146518.0,22.9542,22.9542,22.1926,22.8685,146518.0
2017-03-07 10:00:00,23.99,24.25,23.94,24.23,110169.0,22.84,23.0875,22.7924,23.0685,110169.0
2017-03-07 10:30:00,24.23,24.34,24.08,24.1,45553.0,23.0685,23.1732,22.9256,22.9447,45553.0
2017-03-07 11:00:00,24.1,24.12,23.89,23.89,58616.0,22.9447,22.9637,22.7448,22.7448,58616.0
2017-03-07 11:30:00,23.86,24.03,23.82,23.97,48165.0,22.7162,22.878,22.6781,22.8209,48165.0
2017-03-07 12:00:00,23.97,24.0,23.9,23.92,34605.0,22.8209,22.8495,22.7543,22.7733,34605.0
2017-03-07 12:30:00,23.93,24.02,23.92,23.97,31753.0,22.7828,22.8685,22.7733,22.8209,31753.0
2017-03-07 13:00:00,23.97,24.01,23.96,23.97,79536.0,22.8209,22.859,22.8114,22.8209,79536.0
2017-03-07 13:30:00,23.96,23.98,23.91,23.93,59850.0,22.8114,22.8304,22.7638,22.7828,59850.0
2017-03-07 14:00:00,23.93,23.98,23.91,23.94,40490.0,22.7828,22.8304,22.7638,22.7924,40490.0
2017-03-07 14:30:00,23.94,23.97,23.93,23.95,65681.0,22.7924,22.8209,22.7828,22.8019,65681.0
2017-03-07 15:00:00,23.96,23.99,23.93,23.97,82755.0,22.8114,22.84,22.7828,22.8209,82755.0
2017-03-07 15:30:00,23.98,24.01,23.9,23.95,378608.0,22.8304,22.859,22.7543,22.8019,378608.0
2017-03-08 09:30:00,23.73,23.99,23.49,23.75,56807.0,22.5924,22.84,22.3639,22.6115,56807.0
2017-03-08 10:00:00,23.76,23.82,23.5,23.76,68903.0,22.621,22.6781,22.3734,22.621,68903.0
2017-03-08 10:30:00,23.75,23.88,23.62,23.71,46826.0,22.6115,22.7352,22.4877,22.5734,46826.0
2017-03-08 11:00:00,23.72,23.72,23.43,23.44,33940.0,22.5829,22.5829,22.3068,22.3163,33940.0
2017-03-08 11:30:00,23.43,23.44,23.11,23.24,53108.0,22.3068,22.3163,22.0021,22.1259,53108.0
2017-03-08 12:00:00,23.24,23.32,22.94,23.06,54479.0,22.1259,22.2021,21.8403,21.9545,54479.0
2017-03-08 12:30:00,23.06,23.16,23.01,23.13,59938.0,21.9545,22.0497,21.9069,22.0212,59938.0
2017-03-08 13:00:00,23.12,23.26,23.11,23.23,63903.0,22.0117,22.145,22.0021,22.1164,63903.0
2017-03-08 13:30:00,23.23,23.26,22.96,23.0,80170.0,22.1164,22.145,21.8593,21.8974,80170.0
2017-03-08 14:00:00,22.99,23.08,22.87,23.05,79695.0,21.8879,21.9736,21.7736,21.945,79695.0
2017-03-08 14:30:00,23.05,23.22,23.02,23.13,96950.0,21.945,22.1069,21.9165,22.0212,96950.0
2017-03-08 15:00:00,23.15,23.16,22.69,22.7,201980.0,22.0402,22.0497,21.6023,21.6118,201980.0
2017-03-08 15:30:00,22.69,22.78,22.5,22.54,400820.0,21.6023,21.688,21.4214,21.4595,400820.0
2017-03-09 09:30:00,22.53,22.99,22.21,22.75,141426.0,21.4499,21.8879,21.1453,21.6594,141426.0
2017-03-09 10:00:00,22.73,22.98,22.61,22.7,84703.0,21.6404,21.8784,21.5261,21.6118,84703.0
2017-03-09 10:30:00,22.71,22.72,22.57,22.64,89473.0,21.6213,21.6308,21.488,21.5547,89473.0
2017-03-09 11:00:00,22.65,22.88,22.64,22.76,74931.0,21.5642,21.7832,21.5547,21.6689,74931.0
2017-03-09 11:30:00,22.76,22.9,22.72,22.87,98433.0,21.6689,21.8022,21.6308,21.7736,98433.0
2017-03-09 12:00:00,22.86,22.89,22.79,22.82,108825.0,21.7641,21.7927,21.6975,21.726,108825.0
2017-03-09 12:30:00,22.81,22.82,22.56,22.75,148784.0,21.7165,21.726,21.4785,21.6594,148784.0
2017-03-09 13:00:00,22.75,22.86,22.75,22.84,136402.0,21.6594,21.7641,21.6594,21.7451,136402.0
2017-03-09 13:30:00,22.83,22.84,22.74,22.79,160710.0,21.7356,21.7451,21.6499,21.6975,160710.0
2017-03-09 14:00:00,22.8,23.07,22.79,23.05,103449.0,21.707,21.9641,21.6975,21.945,103449.0
2017-03-09 14:30:00,23.05,23.11,23.0,23.07,93841.0,21.945,22.0021,21.8974,21.9641,93841.0
2017-03-09 15:00:00,23.07,23.36,23.03,23.34,120682.0,21.9641,22.2402,21.926,22.2211,120682.0
2017-03-09 15:30:00,23.34,23.61,23.33,23.52,343426.0,22.2211,22.4782,22.2116,22.3925,343426.0
2017-03-10 09:30:00,23.72,23.87,23.36,23.73,101158.0,22.5829,22.7257,22.2402,22.5924,101158.0
2017-03-10 10:00:00,23.75,23.75,23.31,23.32,71847.0,22.6115,22.6115,22.1926,22.2021,71847.0
2017-03-10 10:30:00,23.32,23.38,23.21,23.21,76940.0,22.2021,22.2592,22.0974,22.0974,76940.0
2017-03-10 11:00:00,23.21,23.35,23.07,23.28,68162.0,22.0974,22.2306,21.9641,22.164,68162.0
2017-03-10 11:30:00,23.27,23.35,23.13,23.28,41227.0,22.1545,22.2306,22.0212,22.164,41227.0
2017-03-10 12:00:00,23.27,23.29,23.19,23.23,35617.0,22.1545,22.1735,22.0783,22.1164,35617.0
2017-03-10 12:30:00,23.23,23.25,22.96,22.96,68251.0,22.1164,22.1354,21.8593,21.8593,68251.0
2017-03-10 13:00:00,22.97,23.14,22.96,23.1,53930.0,21.8689,22.0307,21.8593,21.9926,53930.0
2017-03-10 13:30:00,23.11,23.32,23.08,23.32,88185.0,22.0021,22.2021,21.9736,22.2021,88185.0
2017-03-10 14:00:00,23.29,23.41,23.18,23.33,62123.0,22.1735,22.2878,22.0688,22.2116,62123.0
2017-03-10 14:30:00,23.32,23.4,23.28,23.34,63668.0,22.2021,22.2782,22.164,22.2211,63668.0
2017-03-10 15:00:00,23.35,23.5,23.35,23.48,79956.0,22.2306,22.3734,22.2306,22.3544,79956.0
2017-03-10 15:30:00,23.49,23.49,23.23,23.34,277204.0,22.3639,22.3639,22.1164,22.2211,277204.0
2017-03-13 09:30:00,23.3,23.51,23.21,23.24,40021.0,22.183,22.383,22.0974,22.1259,40021.0
2017-03-13 10:00:00,23.23,23.64,23.19,23.58,40622.0,22.1164,22.5067,22.0783,22.4496,40622.0
2017-03-13 10:30:00,23.58,23.61,23.26,23.39,43753.0,22.4496,22.4782,22.145,22.2687,43753.0
2017-03-13 11:00:00,23.37,23.39,23.17,23.23,25077.0,22.2497,22.2687,22.0593,22.1164,25077.0
2017-03-13 11:30:00,23.23,23.35,23.17,23.25,79299.0,22.1164,22.2306,22.0593,22.1354,79299.0
2017-03-13 12:00:00,23.24,23.3,23.19,23.24,24349.0,22.1259,22.183,22.0783,22.1259,24349.0
2017-03-13 12:30:00,23.24,23.46,23.24,23.39,23302.0,22.1259,22.3354,22.1259,22.2687,23302.0
2017-03-13 13:00:00,23.38,23.41,23.28,23.28,38351.0,22.2592,22.2878,22.164,22.164,38351.0
2017-03-13 13:30:00,23.28,23.31,23.19,23.23,34410.0,22.164,22.1926,22.0783,22.1164,34410.0
2017-03-13 14:00:00,23.23,23.28,23.09,23.11,38768.0,22.1164,22.164,21.9831,22.0021,38768.0
2017-03-13 14:30:00,23.11,23.18,23.02,23.02,41743.0,22.0021,22.0688,21.9165,21.9165,41743.0
2017-03-13 15:00:00,23.04,23.09,22.92,22.92,166054.0,21.9355,21.9831,21.8213,21.8213,166054.0
2017-03-13 15:30:00,22.93,23.2,22.92,23.12,459966.0,21.8308,22.0878,21.8213,22.0117,459966.0
2017-03-14 09:30:00,22.66,22.7,22.27,22.27,154078.0,21.5737,21.6118,21.2024,21.2024,154078.0
2017-03-14 10:00:00,22.29,22.48,22.22,22.32,75177.0,21.2215,21.4023,21.1548,21.25,75177.0
2017-03-14 10:30:00,22.31,22.41,22.25,22.4,50512.0,21.2405,21.3357,21.1834,21.3262,50512.0
2017-03-14 11:00:00,22.49,22.78,22.3,22.67,57926.0,21.4119,21.688,21.231,21.5832,57926.0
2017-03-14 11:30:00,22.64,22.69,22.46,22.63,24847.0,21.5547,21.6023,21.3833,21.5452,24847.0
2017-03-14 12:00:00,22.62,22.78,22.58,22.77,62145.0,21.5356,21.688,21.4976,21.6784,62145.0
2017-03-14 12:30:00,22.78,22.82,22.66,22.69,18271.0,21.688,21.726,21.5737,21.6023,18271.0
2017-03-14 13:00:00,22.69,22.88,22.69,22.84,42682.0,21.6023,21.7832,21.6023,21.7451,42682.0
2017-03-14 13:30:00,22.84,22.9,22.75,22.82,35567.0,21.7451,21.8022,21.6594,21.726,35567.0
2017-03-14 14:00:00,22.8,22.94,22.76,22.91,42860.0,21.707,21.8403,21.6689,21.8117,42860.0
2017-03-14 14:30:00,22.92,23.0,22.89,22.94,43753.0,21.8213,21.8974,21.7927,21.8403,43753.0
2017-03-14 15:00:00,22.94,22.96,22.85,22.95,90897.0,21.8403,21.8593,21.7546,21.8498,90897.0
2017-03-14 15:30:00,22.95,23.07,22.91,22.91,272465.0,21.8498,21.9641,21.8117,21.8117,272465.0
2017-03-15 09:30:00,23.42,23.61,23.18,23.25,384913.0,22.2973,22.4782,22.0688,22.1354,384913.0
2017-03-15 10:00:00,23.25,23.42,23.23,23.41,103345.0,22.1354,22.2973,22.1164,22.2878,103345.0
2017-03-15 10:30:00,23.41,23.55,23.37,23.4,191424.0,22.2878,22.4211,22.2497,22.2782,191424.0
2017-03-15 11:00:00,23.4,23.53,23.4,23.43,93598.0,22.2782,22.402,22.2782,22.3068,93598.0
2017-03-15 11:30:00,23.43,23.48,23.35,23.46,82364.0,22.3068,22.3544,22.2306,22.3354,82364.0
2017-03-15 12:00:00,23.45,23.59,23.42,23.55,21054.0,22.3258,22.4591,22.2973,22.4211,21054.0
2017-03-15 12:30:00,23.53,23.59,23.46,23.49,53545.0,22.402,22.4591,22.3354,22.3639,53545.0
2017-03-15 13:00:00,23.48,23.52,23.38,23.41,21464.0,22.3544,22.3925,22.2592,22.2878,21464.0
2017-03-15 13:30:00,23.42,23.55,23.4,23.47,35140.0,22.2973,22.4211,22.2782,22.3449,35140.0
2017-03-15 14:00:00,23.48,23.82,23.47,23.75,107506.0,22.3544,22.6781,22.3449,22.6115,107506.0
2017-03-15 14:30:00,23.74,23.89,23.65,23.87,68825.0,22.6019,22.7448,22.5163,22.7257,68825.0
2017-03-15 15:00:00,23.88,24.01,23.86,23.93,78334.0,22.7352,22.859,22.7162,22.7828,78334.0
2017-03-15 15:30:00,23.94,23.97,23.82,23.88,271328.0,22.7924,22.8209,22.6781,22.7352,271328.0
2017-03-16 09:30:00,23.93,23.93,23.5,23.52,45979.0,22.7828,22.7828,22.3734,22.3925,45979.0
2017-03-16 10:00:00,23.56,23.63,23.34,23.46,49556.0,22.4306,22.4972,22.2211,22.3354,49556.0
2017-03-16 10:30:00,23.46,23.59,23.34,23.35,133462.0,22.3354,22.4591,22.2211,22.2306,133462.0
2017-03-16 11:00:00,23.36,23.36,23.06,23.13,68378.0,22.2402,22.2402,21.9545,22.0212,68378.0
2017-03-16 11:30:00,23.13,23.24,23.07,23.23,55989.0,22.0212,22.1259,21.9641,22.1164,55989.0
2017-03-16 12:00:00,23.23,23.32,23.15,23.23,52452.0,22.1164,22.2021,22.0402,22.1164,52452.0
2017-03-16 12:30:00,23.25,23.3,23.2,23.24,26606.0,22.1354,22.183,22.0878,22.1259,26606.0
2017-03-16 13:00:00,23.23,23.28,23.14,23.14,31234.0,22.1164,22.164,22.0307,22.0307,31234.0
2017-03-16 13:30:00,23.15,23.39,23.13,23.32,53251.0,22.0402,22.2687,22.0212,22.2021,53251.0
2017-03-16 14:00:00,23.31,23.35,23.27,23.34,28440.0,22.1926,22.2306,22.1545,22.2211,28440.0
2017-03-16 14:30:00,23.34,23.36,23.21,23.23,39308.0,22.2211,22.2402,22.0974,22.1164,39308.0
2017-03-16 15:00:00,23.23,23.28,23.17,23.28,73169.0,22.1164,22.164,22.0593,22.164,73169.0
2017-03-16 15:30:00,23.27,23.33,23.21,23.26,208349.0,22.1545,22.2116,22.0974,22.145,208349.0
2017-03-17 09:30:00,23.38,23.56,23.28,23.36,235580.0,22.2592,22.4306,22.164,22.2402,235580.0
2017-03-17 10:00:00,23.36,23.56,23.29,23.53,32579.0,22.2402,22.4306,22.1735,22.402,32579.0
2017-03-17 10:30:00,23.53,23.57,23.35,23.4,36722.0,22.402,22.4401,22.2306,22.2782,36722.0
2017-03-17 11:00:00,23.41,23.51,23.39,23.51,36055.0,22.2878,22.383,22.2687,22.383,36055.0
2017-03-17 11:30:00,23.52,23.54,23.46,23.48,21833.0,22.3925,22.4115,22.3354,22.3544,21833.0
2017-03-17 12:00:00,23.49,23.51,23.34,23.38,17923.0,22.3639,22.383,22.2211,22.2592,17923.0
2017-03-17 12:30:00,23.37,23.39,23.2,23.24,41434.0,22.2497,22.2687,22.0878,22.1259,41434.0
2017-03-17 13:00:00,23.24,23.24,23.13,23.14,18450.0,22.1259,22.1259,22.0212,22.0307,18450.0
2017-03-17 13:30:00,23.13,23.14,22.96,23.02,90915.0,22.0212,22.0307,21.8593,21.9165,90915.0
2017-03-17 14:00:00,23.02,23.24,22.99,23.18,112482.0,21.9165,22.1259,21.8879,22.0688,112482.0
2017-03-17 14:30:00,23.19,23.19,23.07,23.09,56533.0,22.0783,22.0783,21.9641,21.9831,56533.0
2017-03-17 15:00:00,23.08,23.15,23.07,23.09,57966.0,21.9736,22.0402,21.9641,21.9831,57966.0
2017-03-17 15:30:00,23.09,23.13,23.01,23.1,302308.0,21.9831,22.0212,21.9069,21.9926,302308.0
2017-03-20 09:30:00,22.76,22.76,22.56,22.61,92930.0,21.6689,21.6689,21.4785,21.5261,92930.0
2017-03-20 10:00:00,22.66,22.97,22.66,22.92,25802.0,21.5737,21.8689,21.5737,21.8213,25802.0
2017-03-20 10:30:00,22.92,23.17,22.8,22.96,36086.0,21.8213,22.0593,21.707,21.8593,36086.0
2017-03-20 11:00:00,22.98,23.03,22.86,23.02,32033.0,21.8784,21.926,21.7641,21.9165,32033.0
2017-03-20 11:30:00,23.02,23.05,22.96,23.02,42001.0,21.9165,21.945,21.8593,21.9165,42001.0
2017-03-20 12:00:00,23.0,23.07,22.9,23.03,37326.0,21.8974,21.9641,21.8022,21.926,37326.0
2017-03-20 12:30:00,23.04,23.07,22.96,23.0,90201.0,21.9355,21.9641,21.8593,21.8974,90201.0
2017-03-20 13:00:00,23.0,23.01,22.88,22.9,64539.0,21.8974,21.9069,21.7832,21.8022,64539.0
2017-03-20 13:30:00,22.9,22.94,22.72,22.81,47986.0,21.8022,21.8403,21.6308,21.7165,47986.0
2017-03-20 14:00:00,22.81,22.84,22.74,22.78,43708.0,21.7165,21.7451,21.6499,21.688,43708.0
2017-03-20 14:30:00,22.78,22.8,22.64,22.71,134969.0,21.688,21.707,21.5547,21.6213,134969.0
2017-03-20 15:00:00,22.71,22.94,22.66,22.93,149543.0,21.6213,21.8403,21.5737,21.8308,149543.0
2017-03-20 15:30:00,22.94,23.1,22.91,23.05,257807.0,21.8403,21.9926,21.8117,21.945,257807.0
2017-03-21 09:30:00,23.16,23.48,23.11,23.2,105866.0,22.0497,22.3544,22.0021,22.0878,105866.0
2017-03-21 10:00:00,23.2,23.2,22.94,23.0,71321.0,22.0878,22.0878,21.8403,21.8974,71321.0
2017-03-21 10:30:00,23.02,23.04,22.83,22.86,51943.0,21.9165,21.9355,21.7356,21.7641,51943.0
2017-03-21 11:00:00,22.85,22.89,22.65,22.65,50115.0,21.7546,21.7927,21.5642,21.5642,50115.0
2017-03-21 11:30:00,22.69,22.94,22.58,22.94,122911.0,21.6023,21.8403,21.4976,21.8403,122911.0
2017-03-21 12:00:00,22.91,22.94,22.72,22.78,45699.0,21.8117,21.8403,21.6308,21.688,45699.0
2017-03-21 12:30:00,22.8,22.93,22.74,22.89,106693.0,21.707,21.8308,21.6499,21.7927,106693.0
2017-03-21 13:00:00,22.88,22.92,22.74,22.82,47795.0,21.7832,21.8213,21.6499,21.726,47795.0
2017-03-21 13:30:00,22.82,22.87,22.66,22.71,58713.0,21.726,21.7736,21.5737,21.6213,58713.0
2017-03-21 14:00:00,22.68,22.78,22.65,22.71,70599.0,21.5928,21.688,21.5642,21.6213,70599.0
2017-03-21 14:30:00,22.71,22.81,22.68,22.8,92767.0,21.6213,21.7165,21.5928,21.707,92767.0
2017-03-21 15:00:00,22.8,23.06,22.77,23.05,146383.0,21.707,21.9545,21.6784,21.945,146383.0
2017-03-21 15:30:00,23.04,23.04,22.62,22.67,289932.0,21.9355,21.9355,21.5356,21.5832,289932.0
2017-03-22 09:30:00,22.34,22.88,22.27,22.62,73228.0,21.2691,21.7832,21.2024,21.5356,73228.0
2017-03-22 10:00:00,22.62,22.76,22.4,22.48,83281.0,21.5356,21.6689,21.3262,21.4023,83281.0
2017-03-22 10:30:00,22.46,22.46,22.11,22.18,105156.0,21.3833,21.3833,21.0501,21.1167,105156.0
2017-03-22 11:00:00,22.21,22.25,22.0,22.07,126872.0,21.1453,21.1834,20.9454,21.012,126872.0
2017-03-22 11:30:00,22.07,22.1,21.89,22.08,101108.0,21.012,21.0406,20.8406,21.0215,101108.0
2017-03-22 12:00:00,22.05,22.11,21.87,21.98,49278.0,20.993,21.0501,20.8216,20.9263,49278.0
2017-03-22 12:30:00,21.99,22.1,21.97,21.98,40005.0,20.9358,21.0406,20.9168,20.9263,40005.0
2017-03-22 13:00:00,21.96,22.27,21.96,22.26,41063.0,20.9073,21.2024,20.9073,21.1929,41063.0
2017-03-22 13:30:00,22.25,22.33,22.17,22.28,26077.0,21.1834,21.2595,21.1072,21.2119,26077.0
2017-03-22 14:00:00,22.26,22.37,22.2,22.22,44522.0,21.1929,21.2976,21.1358,21.1548,44522.0
2017-03-22 14:30:00,22.24,22.29,22.14,22.17,49406.0,21.1739,21.2215,21.0786,21.1072,49406.0
2017-03-22 15:00:00,22.17,22.25,22.11,22.19,110574.0,21.1072,21.1834,21.0501,21.1262,110574.0
2017-03-22 15:30:00,22.2,22.21,22.09,22.1,219509.0,21.1358,21.1453,21.031,21.0406,219509.0
2017-03-23 09:30:00,22.02,22.02,21.31,21.68,360488.0,20.9644,20.9644,20.2884,20.6407,360488.0
2017-03-23 10:00:00,21.69,21.85,21.63,21.78,322943.0,20.6502,20.8025,20.5931,20.7359,322943.0
2017-03-23 10:30:00,21.78,21.95,21.77,21.79,158813.0,20.7359,20.8978,20.7264,20.7454,158813.0
2017-03-23 11:00:00,21.79,22.01,21.75,21.92,132585.0,20.7454,20.9549,20.7073,20.8692,132585.0
2017-03-23 11:30:00,21.89,22.06,21.85,22.02,87295.0,20.8406,21.0025,20.8025,20.9644,87295.0
2017-03-23 12:00:00,22.02,22.16,22.0,22.11,64223.0,20.9644,21.0977,20.9454,21.0501,64223.0
2017-03-23 12:30:00,22.1,22.16,22.01,22.15,49457.0,21.0406,21.0977,20.9549,21.0882,49457.0
2017-03-23 13:00:00,22.13,22.13,21.85,21.87,63700.0,21.0691,21.0691,20.8025,20.8216,63700.0
2017-03-23 13:30:00,21.89,21.95,21.8,21.93,41625.0,20.8406,20.8978,20.7549,20.8787,41625.0
2017-03-23 14:00:00,21.93,21.95,21.74,21.76,84948.0,20.8787,20.8978,20.6978,20.7169,84948.0
2017-03-23 14:30:00,21.76,21.93,21.74,21.84,79853.0,20.7169,20.8787,20.6978,20.793,79853.0
2017-03-23 15:00:00,21.82,21.92,21.76,21.76,136176.0,20.774,20.8692,20.7169,20.7169,136176.0
2017-03-23 15:30:00,21.76,21.86,21.7,21.85,372630.0,20.7169,20.8121,20.6597,20.8025,372630.0
2017-03-24 09:30:00,22.02,22.12,21.77,22.08,104166.0,20.9644,21.0596,20.7264,21.0215,104166.0
2017-03-24 10:00:00,22.07,22.19,21.97,22.05,105673.0,21.012,21.1262,20.9168,20.993,105673.0
2017-03-24 10:30:00,22.05,22.19,22.01,22.13,84366.0,20.993,21.1262,20.9549,21.0691,84366.0
2017-03-24 11:00:00,22.14,22.14,21.89,21.93,114239.0,21.0786,21.0786,20.8406,20.8787,114239.0
2017-03-24 11:30:00,21.93,22.06,21.74,21.77,275797.0,20.8787,21.0025,20.6978,20.7264,275797.0
2017-03-24 12:00:00,21.77,21.85,21.65,21.77,116281.0,20.7264,20.8025,20.6121,20.7264,116281.0
2017-03-24 12:30:00,21.79,21.88,21.75,21.82,46390.0,20.7454,20.8311,20.7073,20.774,46390.0
2017-03-24 13:00:00,21.81,21.89,21.71,21.85,69913.0,20.7645,20.8406,20.6693,20.8025,69913.0
2017-03-24 13:30:00,21.84,21.96,21.82,21.84,61749.0,20.793,20.9073,20.774,20.793,61749.0
2017-03-24 14:00:00,21.85,22.04,21.85,21.95,60424.0,20.8025,20.9834,20.8025,20.8978,60424.0
2017-03-24 14:30:00,21.98,22.01,21.87,21.93,68735.0,20.9263,20.9549,20.8216,20.8787,68735.0
2017-03-24 15:00:00,21.94,21.94,21.8,21.87,112489.0,20.8882,20.8882,20.7549,20.8216,112489.0
2017-03-24 15:30:00,21.86,22.04,21.78,21.84,379113.0,20.8121,20.9834,20.7359,20.793,379113.0
2017-03-27 09:30:00,21.27,21.47,21.15,21.36,225816.0,20.2504,20.4408,20.1361,20.336,225816.0
2017-03-27 10:00:00,21.34,21.47,21.17,21.44,122378.0,20.317,20.4408,20.1551,20.4122,122378.0
2017-03-27 10:30:00,21.43,21.72,21.41,21.71,66122.0,20.4027,20.6788,20.3836,20.6693,66122.0
2017-03-27 11:00:00,21.66,21.95,21.65,21.93,120342.0,20.6217,20.8978,20.6121,20.8787,120342.0
2017-03-27 11:30:00,21.92,21.94,21.82,21.85,51602.0,20.8692,20.8882,20.774,20.8025,51602.0
2017-03-27 12:00:00,21.85,21.91,21.8,21.86,37887.0,20.8025,20.8597,20.7549,20.8121,37887.0
2017-03-27 12:30:00,21.86,21.95,21.81,21.85,39196.0,20.8121,20.8978,20.7645,20.8025,39196.0
2017-03-27 13:00:00,21.85,21.93,21.84,21.85,19674.0,20.8025,20.8787,20.793,20.8025,19674.0
2017-03-27 13:30:00,21.84,21.86,21.74,21.77,30417.0,20.793,20.8121,20.6978,20.7264,30417.0
2017-03-27 14:00:00,21.77,21.95,21.75,21.9,94056.0,20.7264,20.8978,20.7073,20.8501,94056.0
2017-03-27 14:30:00,21.9,21.99,21.83,21.99,54957.0,20.8501,20.9358,20.7835,20.9358,54957.0
2017-03-27 15:00:00,21.98,22.15,21.98,22.02,134170.0,20.9263,21.0882,20.9263,20.9644,134170.0
2017-03-27 15:30:00,22.03,22.28,22.01,22.2,323270.0,20.9739,21.2119,20.9549,21.1358,323270.0
2017-03-28 09:30:00,22.22,22.46,22.14,22.21,53458.0,21.1548,21.3833,21.0786,21.1453,53458.0
2017-03-28 10:00:00,22.2,22.37,22.16,22.24,68492.0,21.1358,21.2976,21.0977,21.1739,68492.0
2017-03-28 10:30:00,22.24,22.63,22.17,22.6,86531.0,21.1739,21.5452,21.1072,21.5166,86531.0
2017-03-28 11:00:00,22.6,22.82,22.5,22.8,71443.0,21.5166,21.726,21.4214,21.707,71443.0
2017-03-28 11:30:00,22.81,22.81,22.56,22.73,26771.0,21.7165,21.7165,21.4785,21.6404,26771.0
2017-03-28 12:00:00,22.71,22.83,22.71,22.8,32302.0,21.6213,21.7356,21.6213,21.707,32302.0
2017-03-28 12:30:00,22.78,22.85,22.65,22.73,38628.0,21.688,21.7546,21.5642,21.6404,38628.0
2017-03-28 13:00:00,22.72,22.75,22.69,22.74,18258.0,21.6308,21.6594,21.6023,21.6499,18258.0
2017-03-28 13:30:00,22.75,22.76,22.67,22.74,43377.0,21.6594,21.6689,21.5832,21.6499,43377.0
2017-03-28 14:00:00,22.75,22.82,22.72,22.76,88607.0,21.6594,21.726,21.6308,21.6689,88607.0
2017-03-28 14:30:00,22.75,22.75,22.56,22.58,95631.0,21.6594,21.6594,21.4785,21.4976,95631.0
2017-03-28 15:00:00,22.59,22.61,22.47,22.51,202520.0,21.5071,21.5261,21.3928,21.4309,202520.0
2017-03-28 15:30:00,22.52,22.92,22.49,22.84,349876.0,21.4404,21.8213,21.4119,21.7451,349876.0
2017-03-29 09:30:00,22.72,22.88,22.59,22.79,67993.0,21.6308,21.7832,21.5071,21.6975,67993.0
2017-03-29 10:00:00,22.77,22.97,22.73,22.96,39282.0,21.6784,21.8689,21.6404,21.8593,39282.0
2017-03-29 10:30:00,22.99,23.32,22.99,23.26,68092.0,21.8879,22.2021,21.8879,22.145,68092.0
2017-03-29 11:00:00,23.27,23.3,23.08,23.3,73910.0,22.1545,22.183,21.9736,22.183,73910.0
2017-03-29 11:30:00,23.3,23.35,23.21,23.26,55511.0,22.183,22.2306,22.0974,22.145,55511.0
2017-03-29 12:00:00,23.27,23.27,23.11,23.16,95368.0,22.1545,22.1545,22.0021,22.0497,95368.0
2017-03-29 12:30:00,23.15,23.22,23.09,23.15,52477.0,22.0402,22.1069,21.9831,22.0402,52477.0
2017-03-29 13:00:00,23.14,23.29,23.1,23.19,76444.0,22.0307,22.1735,21.9926,22.0783,76444.0
2017-03-29 13:30:00,23.19,23.25,23.16,23.25,53843.0,22.0783,22.1354,22.0497,22.1354,53843.0
2017-03-29 14:00:00,23.24,23.32,23.19,23.31,91282.0,22.1259,22.2021,22.0783,22.1926,91282.0
2017-03-29 14:30:00,23.29,23.32,23.2,23.28,57510.0,22.1735,22.2021,22.0878,22.164,57510.0
2017-03-29 15:00:00,23.28,23.35,23.23,23.3,128528.0,22.164,22.2306,22.1164,22.183,128528.0
2017-03-29 15:30:00,23.3,23.34,23.24,23.33,285845.0,22.183,22.2211,22.1259,22.2116,285845.0
2017-03-30 09:30:00,23.41,23.74,23.23,23.25,49122.0,22.2878,22.6019,22.1164,22.1354,49122.0
2017-03-30 10:00:00,23.23,23.37,23.1,23.37,45425.0,22.1164,22.2497,21.9926,22.2497,45425.0
2017-03-30 10:30:00,23.33,23.59,23.26,23.56,63481.0,22.2116,22.4591,22.145,22.4306,63481.0
2017-03-30 11:00:00,23.59,23.75,23.54,23.6,69417.0,22.4591,22.6115,22.4115,22.4687,69417.0
2017-03-30 11:30:00,23.59,23.72,23.58,23.67,49120.0,22.4591,22.5829,22.4496,22.5353,49120.0
2017-03-30 12:00:00,23.68,23.68,23.45,23.46,54332.0,22.5448,22.5448,22.3258,22.3354,54332.0
2017-03-30 12:30:00,23.45,23.47,23.35,23.38,40923.0,22.3258,22.3449,22.2306,22.2592,40923.0
2017-03-30 13:00:00,23.38,23.49,23.35,23.44,52435.0,22.2592,22.3639,22.2306,22.3163,52435.0
2017-03-30 13:30:00,23.44,23.5,23.42,23.49,33974.0,22.3163,22.3734,22.2973,22.3639,33974.0
2017-03-30 14:00:00,23.49,23.71,23.49,23.67,94549.0,22.3639,22.5734,22.3639,22.5353,94549.0
2017-03-30 14:30:00,23.67,23.76,23.57,23.6,105652.0,22.5353,22.621,22.4401,22.4687,105652.0
2017-03-30 15:00:00,23.6,23.63,23.46,23.54,122174.0,22.4687,22.4972,22.3354,22.4115,122174.0
2017-03-30 15:30:00,23.55,23.59,23.4,23.44,408919.0,22.4211,22.4591,22.2782,22.3163,408919.0
2017-03-31 09:30:00,23.27,23.87,23.27,23.84,54874.0,22.1545,22.7257,22.1545,22.6971,54874.0
2017-03-31 10:00:00,23.72,23.8,23.39,23.42,52549.0,22.5829,22.6591,22.2687,22.2973,52549.0
2017-03-31 10:30:00,23.37,23.48,23.33,23.4,36945.0,22.2497,22.3544,22.2116,22.2782,36945.0
2017-03-31 11:00:00,23.38,23.48,23.28,23.41,24993.0,22.2592,22.3544,22.164,22.2878,24993.0
2017-03-31 11:30:00,23.43,23.54,23.33,23.52,24551.0,22.3068,22.4115,22.2116,22.3925,24551.0
2017-03-31 12:00:00,23.54,23.61,23.5,23.55,34334.0,22.4115,22.4782,22.3734,22.4211,34334.0
2017-03-31 12:30:00,23.54,23.59,23.49,23.49,30432.0,22.4115,22.4591,22.3639,22.3639,30432.0
2017-03-31 13:00:00,23.5,23.6,23.47,23.58,45819.0,22.3734,22.4687,22.3449,22.4496,45819.0
2017-03-31 13:30:00,23.6,23.66,23.58,23.62,20838.0,22.4687,22.5258,22.4496,22.4877,20838.0
2017-03-31 14:00:00,23.61,23.76,23.55,23.72,35035.0,22.4782,22.621,22.4211,22.5829,35035.0
2017-03-31 14:30:00,23.73,23.76,23.63,23.7,29416.0,22.5924,22.621,22.4972,22.5639,29416.0
2017-03-31 15:00:00,23.7,23.84,23.67,23.82,114716.0,22.5639,22.6971,22.5353,22.6781,114716.0
2017-03-31 15:30:00,23.82,23.85,23.74,23.8,264090.0,22.6781,22.7067,22.6019,22.6591,264090.0
2017-04-03 09:30:00,23.83,23.94,23.42,23.55,39921.0,22.6876,22.7924,22.2973,22.4211,39921.0
2017-04-03 10:00:00,23.56,23.58,23.34,23.46,89013.0,22.4306,22.4496,22.2211,22.3354,89013.0
2017-04-03 10:30:00,23.48,23.54,23.21,23.27,85731.0,22.3544,22.4115,22.0974,22.1545,85731.0
2017-04-03 11:00:00,23.28,23.29,23.13,23.17,61522.0,22.164,22.1735,22.0212,22.0593,61522.0
2017-04-03 11:30:00,23.18,23.32,23.16,23.31,24701.0,22.0688,22.2021,22.0497,22.1926,24701.0
2017-04-03 12:00:00,23.29,23.45,23.23,23.45,20267.0,22.1735,22.3258,22.1164,22.3258,20267.0
2017-04-03 12:30:00,23.43,23.52,23.38,23.43,27247.0,22.3068,22.3925,22.2592,22.3068,27247.0
2017-04-03 13:00:00,23.42,23.53,23.4,23.51,23402.0,22.2973,22.402,22.2782,22.383,23402.0
2017-04-03 13:30:00,23.52,23.62,23.46,23.59,50499.0,22.3925,22.4877,22.3354,22.4591,50499.0
2017-04-03 14:00:00,23.58,23.63,23.5,23.59,34305.0,22.4496,22.4972,22.3734,22.4591,34305.0
2017-04-03 14:30:00,23.58,23.71,23.54,23.71,54727.0,22.4496,22.5734,22.4115,22.5734,54727.0
2017-04-03 15:00:00,23.71,23.87,23.66,23.77,84485.0,22.5734,22.7257,22.5258,22.6305,84485.0
2017-04-03 15:30:00,23.77,23.79,23.66,23.68,156019.0,22.6305,22.6495,22.5258,22.5448,156019.0
2017-04-04 09:30:00,23.69,24.05,23.57,23.78,62413.0,22.5543,22.8971,22.4401,22.64,62413.0
2017-04-04 10:00:00,23.79,23.79,23.57,23.6,28716.0,22.6495,22.6495,22.4401,22.4687,28716.0
2017-04-04 10:30:00,23.56,23.88,23.55,23.78,21660.0,22.4306,22.7352,22.4211,22.64,21660.0
2017-04-04 11:00:00,23.8,24.14,23.8,24.1,86455.0,22.6591,22.9828,22.6591,22.9447,86455.0
2017-04-04 11:30:00,24.08,24.15,24.05,24.08,36467.0,22.9256,22.9923,22.8971,22.9256,36467.0
2017-04-04 12:00:00,24.08,24.1,23.86,23.91,32872.0,22.9256,22.9447,22.7162,22.7638,32872.0
2017-04-04 12:30:00,23.91,24.0,23.89,23.92,45904.0,22.7638,22.8495,22.7448,22.7733,45904.0
2017-04-04 13:00:00,23.91,23.92,23.82,23.83,33137.0,22.7638,22.7733,22.6781,22.6876,33137.0
2017-04-04 13:30:00,23.83,23.95,23.83,23.86,88750.0,22.6876,22.8019,22.6876,22.7162,88750.0
2017-04-04 14:00:00,23.86,23.95,23.73,23.82,80345.0,22.7162,22.8019,22.5924,22.6781,80345.0
2017-04-04 14:30:00,23.82,23.88,23.77,23.84,39786.0,22.6781,22.7352,22.6305,22.6971,39786.0
2017-04-04 15:00:00,23.84,23.87,23.77,23.77,80258.0,22.6971,22.7257,22.6305,22.6305,80258.0
2017-04-04 15:30:00,23.79,23.99,23.79,23.99,176510.0,22.6495,22.84,22.6495,22.84,176510.0
2017-04-05 09:30:00,24.12,24.62,24.12,24.49,96714.0,22.9637,23.4398,22.9637,23.316,96714.0
2017-04-05 10:00:00,24.47,24.49,24.24,24.35,149103.0,23.2969,23.316,23.078,23.1827,149103.0
2017-04-05 10:30:00,24.32,24.32,23.81,24.08,133042.0,23.1541,23.1541,22.6686,22.9256,133042.0
2017-04-05 11:00:00,24.06,24.09,23.61,23.86,107405.0,22.9066,22.9352,22.4782,22.7162,107405.0
2017-04-05 11:30:00,23.84,23.97,23.76,23.82,108202.0,22.6971,22.8209,22.621,22.6781,108202.0
2017-04-05 12:00:00,23.81,23.95,23.75,23.91,63699.0,22.6686,22.8019,22.6115,22.7638,63699.0
2017-04-05 12:30:00,23.89,24.11,23.87,24.11,61127.0,22.7448,22.9542,22.7257,22.9542,61127.0
2017-04-05 13:00:00,24.12,24.55,24.11,24.48,586153.0,22.9637,23.3731,22.9542,23.3065,586153.0
2017-04-05 13:30:00,24.48,24.54,24.25,24.54,91624.0,23.3065,23.3636,23.0875,23.3636,91624.0
2017-04-05 14:00:00,24.53,24.56,24.44,24.53,144279.0,23.3541,23.3826,23.2684,23.3541,144279.0
2017-04-05 14:30:00,24.53,24.53,24.21,24.22,373195.0,23.3541,23.3541,23.0494,23.0589,373195.0
2017-04-05 15:00:00,24.21,24.33,23.9,24.01,255145.0,23.0494,23.1637,22.7543,22.859,255145.0
2017-04-05 15:30:00,24.0,24.02,23.8,23.83,543220.0,22.8495,22.8685,22.6591,22.6876,543220.0
2017-04-06 09:30:00,23.93,24.28,23.76,24.1,72256.0,22.7828,23.1161,22.621,22.9447,72256.0
2017-04-06 10:00:00,24.09,24.24,24.03,24.07,57155.0,22.9352,23.078,22.878,22.9161,57155.0
2017-04-06 10:30:00,24.11,24.3,24.07,24.23,66794.0,22.9542,23.1351,22.9161,23.0685,66794.0
2017-04-06 11:00:00,24.25,24.38,24.19,24.32,35503.0,23.0875,23.2113,23.0304,23.1541,35503.0
2017-04-06 11:30:00,24.33,24.38,24.13,24.24,39078.0,23.1637,23.2113,22.9732,23.078,39078.0
2017-04-06 12:00:00,24.24,24.26,24.11,24.11,41349.0,23.078,23.097,22.9542,22.9542,41349.0
2017-04-06 12:30:00,24.14,24.14,24.03,24.09,43778.0,22.9828,22.9828,22.878,22.9352,43778.0
2017-04-06 13:00:00,24.08,24.16,24.04,24.12,35048.0,22.9256,23.0018,22.8876,22.9637,35048.0
2017-04-06 13:30:00,24.11,24.22,24.09,24.21,49045.0,22.9542,23.0589,22.9352,23.0494,49045.0
2017-04-06 14:00:00,24.2,24.24,24.14,24.15,81716.0,23.0399,23.078,22.9828,22.9923,81716.0
2017-04-06 14:30:00,24.17,24.24,24.0,24.01,77039.0,23.0113,23.078,22.8495,22.859,77039.0
2017-04-06 15:00:00,24.01,24.09,23.97,24.03,81660.0,22.859,22.9352,22.8209,22.878,81660.0
2017-04-06 15:30:00,24.01,24.1,23.95,24.07,310286.0,22.859,22.9447,22.8019,22.9161,310286.0
2017-04-07 09:30:00,24.08,24.22,23.66,23.67,66926.0,22.9256,23.0589,22.5258,22.5353,66926.0
2017-04-07 10:00:00,23.71,24.01,23.7,23.85,79806.0,22.5734,22.859,22.5639,22.7067,79806.0
2017-04-07 10:30:00,23.82,24.04,23.78,24.04,34353.0,22.6781,22.8876,22.64,22.8876,34353.0
2017-04-07 11:00:00,24.04,24.07,23.81,23.93,68913.0,22.8876,22.9161,22.6686,22.7828,68913.0
2017-04-07 11:30:00,23.92,24.05,23.91,24.03,23786.0,22.7733,22.8971,22.7638,22.878,23786.0
2017-04-07 12:00:00,24.0,24.15,24.0,24.06,52644.0,22.8495,22.9923,22.8495,22.9066,52644.0
2017-04-07 12:30:00,24.06,24.12,23.98,24.09,66184.0,22.9066,22.9637,22.8304,22.9352,66184.0
2017-04-07 13:00:00,24.08,24.2,24.02,24.19,40382.0,22.9256,23.0399,22.8685,23.0304,40382.0
2017-04-07 13:30:00,24.19,24.21,24.07,24.09,48606.0,23.0304,23.0494,22.9161,22.9352,48606.0
2017-04-07 14:00:00,24.12,24.17,24.03,24.07,71446.0,22.9637,23.0113,22.878,22.9161,71446.0
2017-04-07 14:30:00,24.07,24.07,23.8,23.81,66663.0,22.9161,22.9161,22.6591,22.6686,66663.0
2017-04-07 15:00:00,23.8,23.86,23.65,23.66,83104.0,22.6591,22.7162,22.5163,22.5258,83104.0
2017-04-07 15:30:00,23.66,23.75,23.65,23.7,278710.0,22.5258,22.6115,22.5163,22.5639,278710.0
2017-04-10 09:30:00,23.87,24.13,23.76,24.13,35426.0,22.7257,22.9732,22.621,22.9732,35426.0
2017-04-10 10:00:00,24.08,24.27,24.08,24.2,23866.0,22.9256,23.1065,22.9256,23.0399,23866.0
2017-04-10 10:30:00,24.19,24.24,24.07,24.09,23948.0,23.0304,23.078,22.9161,22.9352,23948.0
2017-04-10 11:00:00,24.08,24.22,24.04,24.21,37298.0,22.9256,23.0589,22.8876,23.0494,37298.0
2017-04-10 11:30:00,24.21,24.21,24.02,24.04,13929.0,23.0494,23.0494,22.8685,22.8876,13929.0
2017-04-10 12:00:00,24.09,24.14,23.96,23.99,9709.0,22.9352,22.9828,22.8114,22.84,9709.0
2017-04-10 12:30:00,23.99,24.05,23.98,24.05,21001.0,22.84,22.8971,22.8304,22.8971,21001.0
2017-04-10 13:00:00,24.03,24.07,24.0,24.0,19965.0,22.878,22.9161,22.8495,22.8495,19965.0
2017-04-10 13:30:00,24.02,24.05,23.95,23.97,20329.0,22.8685,22.8971,22.8019,22.8209,20329.0
2017-04-10 14:00:00,23.98,24.1,23.91,24.07,39085.0,22.8304,22.9447,22.7638,22.9161,39085.0
2017-04-10 14:30:00,24.06,24.16,24.01,24.14,47924.0,22.9066,23.0018,22.859,22.9828,47924.0
2017-04-10 15:00:00,24.15,24.18,24.05,24.17,58114.0,22.9923,23.0208,22.8971,23.0113,58114.0
2017-04-10 15:30:00,24.14,24.16,24.07,24.12,173408.0,22.9828,23.0018,22.9161,22.9637,173408.0
2017-04-11 09:30:00,24.04,24.11,23.87,24.05,73996.0,22.8876,22.9542,22.7257,22.8971,73996.0
2017-04-11 10:00:00,24.04,24.14,23.9,24.04,28973.0,22.8876,22.9828,22.7543,22.8876,28973.0
2017-04-11 10:30:00,24.01,24.05,23.9,24.01,27162.0,22.859,22.8971,22.7543,22.859,27162.0
2017-04-11 11:00:00,23.98,24.08,23.89,24.02,23414.0,22.8304,22.9256,22.7448,22.8685,23414.0
2017-04-11 11:30:00,24.02,24.18,24.01,24.09,27683.0,22.8685,23.0208,22.859,22.9352,27683.0
2017-04-11 12:00:00,24.1,24.35,24.04,24.28,55031.0,22.9447,23.1827,22.8876,23.1161,55031.0
2017-04-11 12:30:00,24.29,24.32,24.02,24.21,51925.0,23.1256,23.1541,22.8685,23.0494,51925.0
2017-04-11 13:00:00,24.2,24.27,24.0,24.02,44102.0,23.0399,23.1065,22.8495,22.8685,44102.0
2017-04-11 13:30:00,24.03,24.07,23.98,24.03,26023.0,22.878,22.9161,22.8304,22.878,26023.0
2017-04-11 14:00:00,24.04,24.16,24.0,24.14,40167.0,22.8876,23.0018,22.8495,22.9828,40167.0
2017-04-11 14:30:00,24.12,24.2,24.06,24.17,97001.0,22.9637,23.0399,22.9066,23.0113,97001.0
2017-04-11 15:00:00,24.17,24.25,24.02,24.06,46408.0,23.0113,23.0875,22.8685,22.9066,46408.0
2017-04-11 15:30:00,24.04,24.1,24.0,24.1,180903.0,22.8876,22.9447,22.8495,22.9447,180903.0
2017-04-12 09:30:00,24.05,24.23,23.91,24.08,19985.0,22.8971,23.0685,22.7638,22.9256,19985.0
2017-04-12 10:00:00,24.11,24.26,24.11,24.14,18576.0,22.9542,23.097,22.9542,22.9828,18576.0
2017-04-12 10:30:00,24.11,24.29,23.75,23.83,94091.0,22.9542,23.1256,22.6115,22.6876,94091.0
2017-04-12 11:00:00,23.83,23.92,23.59,23.63,133385.0,22.6876,22.7733,22.4591,22.4972,133385.0
2017-04-12 11:30:00,23.65,23.72,23.38,23.39,96937.0,22.5163,22.5829,22.2592,22.2687,96937.0
2017-04-12 12:00:00,23.38,23.42,23.26,23.42,68190.0,22.2592,22.2973,22.145,22.2973,68190.0
2017-04-12 12:30:00,23.42,23.42,23.35,23.38,43681.0,22.2973,22.2973,22.2306,22.2592,43681.0
2017-04-12 13:00:00,23.39,23.47,23.37,23.42,32422.0,22.2687,22.3449,22.2497,22.2973,32422.0
2017-04-12 13:30:00,23.41,23.57,23.38,23.5,47511.0,22.2878,22.4401,22.2592,22.3734,47511.0
2017-04-12 14:00:00,23.51,23.51,23.41,23.46,40045.0,22.383,22.383,22.2878,22.3354,40045.0
2017-04-12 14:30:00,23.43,23.46,23.3,23.34,80362.0,22.3068,22.3354,22.183,22.2211,80362.0
2017-04-12 15:00:00,23.35,23.4,23.25,23.39,95570.0,22.2306,22.2782,22.1354,22.2687,95570.0
2017-04-12 15:30:00,23.4,23.42,23.25,23.3,226484.0,22.2782,22.2973,22.1354,22.183,226484.0
2017-04-13 09:30:00,23.42,23.49,23.13,23.33,83404.0,22.2973,22.3639,22.0212,22.2116,83404.0
2017-04-13 10:00:00,23.3,23.39,23.18,23.2,98051.0,22.183,22.2687,22.0688,22.0878,98051.0
2017-04-13 10:30:00,23.21,23.34,23.16,23.19,56501.0,22.0974,22.2211,22.0497,22.0783,56501.0
2017-04-13 11:00:00,23.19,23.31,23.09,23.09,62586.0,22.0783,22.1926,21.9831,21.9831,62586.0
2017-04-13 11:30:00,23.11,23.18,22.96,22.97,69689.0,22.0021,22.0688,21.8593,21.8689,69689.0
2017-04-13 12:00:00,22.96,22.96,22.8,22.86,87940.0,21.8593,21.8593,21.707,21.7641,87940.0
2017-04-13 12:30:00,22.86,22.94,22.77,22.82,71943.0,21.7641,21.8403,21.6784,21.726,71943.0
2017-04-13 13:00:00,22.84,22.85,22.72,22.76,34764.0,21.7451,21.7546,21.6308,21.6689,34764.0
2017-04-13 13:30:00,22.77,22.78,22.58,22.58,45694.0,21.6784,21.688,21.4976,21.4976,45694.0
2017-04-13 14:00:00,22.58,22.69,22.55,22.69,70177.0,21.4976,21.6023,21.469,21.6023,70177.0
2017-04-13 14:30:00,22.66,22.7,22.52,22.54,173124.0,21.5737,21.6118,21.4404,21.4595,173124.0
2017-04-13 15:00:00,22.53,22.56,22.38,22.38,75764.0,21.4499,21.4785,21.3071,21.3071,75764.0
2017-04-13 15:30:00,22.37,22.43,22.25,22.35,236915.0,21.2976,21.3547,21.1834,21.2786,236915.0
2017-04-17 09:30:00,22.4,22.53,22.17,22.43,47952.0,21.3262,21.4499,21.1072,21.3547,47952.0
2017-04-17 10:00:00,22.44,22.56,22.26,22.26,99749.0,21.3643,21.4785,21.1929,21.1929,99749.0
2017-04-17 10:30:00,22.29,22.43,22.2,22.43,72878.0,21.2215,21.3547,21.1358,21.3547,72878.0
2017-04-17 11:00:00,22.42,22.54,22.39,22.46,58455.0,21.3452,21.4595,21.3167,21.3833,58455.0
2017-04-17 11:30:00,22.46,22.5,22.34,22.35,37767.0,21.3833,21.4214,21.2691,21.2786,37767.0
2017-04-17 12:00:00,22.33,22.47,22.32,22.41,36122.0,21.2595,21.3928,21.25,21.3357,36122.0
2017-04-17 12:30:00,22.42,22.44,22.32,22.32,29919.0,21.3452,21.3643,21.25,21.25,29919.0
2017-04-17 13:00:00,22.32,22.38,22.32,22.35,36751.0,21.25,21.3071,21.25,21.2786,36751.0
2017-04-17 13:30:00,22.37,22.44,22.37,22.4,19000.0,21.2976,21.3643,21.2976,21.3262,19000.0
2017-04-17 14:00:00,22.41,22.44,22.34,22.34,32314.0,21.3357,21.3643,21.2691,21.2691,32314.0
2017-04-17 14:30:00,22.35,22.43,22.35,22.38,59160.0,21.2786,21.3547,21.2786,21.3071,59160.0
2017-04-17 15:00:00,22.37,22.59,22.34,22.57,86890.0,21.2976,21.5071,21.2691,21.488,86890.0
2017-04-17 15:30:00,22.57,22.69,22.5,22.66,183769.0,21.488,21.6023,21.4214,21.5737,183769.0
2017-04-18 09:30:00,22.31,22.59,22.18,22.52,51068.0,21.2405,21.5071,21.1167,21.4404,51068.0
2017-04-18 10:00:00,22.53,22.67,22.48,22.53,142628.0,21.4499,21.5832,21.4023,21.4499,142628.0
2017-04-18 10:30:00,22.51,22.52,22.37,22.5,36965.0,21.4309,21.4404,21.2976,21.4214,36965.0
2017-04-18 11:00:00,22.52,22.53,22.33,22.38,42453.0,21.4404,21.4499,21.2595,21.3071,42453.0
2017-04-18 11:30:00,22.34,22.35,22.05,22.05,76048.0,21.2691,21.2786,20.993,20.993,76048.0
2017-04-18 12:00:00,22.04,22.1,21.96,22.05,70210.0,20.9834,21.0406,20.9073,20.993,70210.0
2017-04-18 12:30:00,22.04,22.15,22.02,22.07,82996.0,20.9834,21.0882,20.9644,21.012,82996.0
2017-04-18 13:00:00,22.07,22.27,22.07,22.27,37225.0,21.012,21.2024,21.012,21.2024,37225.0
2017-04-18 13:30:00,22.27,22.48,22.26,22.38,59235.0,21.2024,21.4023,21.1929,21.3071,59235.0
2017-04-18 14:00:00,22.39,22.47,22.31,22.35,67331.0,21.3167,21.3928,21.2405,21.2786,67331.0
2017-04-18 14:30:00,22.35,22.37,22.19,22.19,74136.0,21.2786,21.2976,21.1262,21.1262,74136.0
2017-04-18 15:00:00,22.19,22.33,22.15,22.27,73099.0,21.1262,21.2595,21.0882,21.2024,73099.0
2017-04-18 15:30:00,22.27,22.31,22.22,22.22,251358.0,21.2024,21.2405,21.1548,21.1548,251358.0
2017-04-19 09:30:00,22.28,22.47,22.02,22.29,130297.0,21.2119,21.3928,20.9644,21.2215,130297.0
2017-04-19 10:00:00,22.3,22.32,21.94,22.05,112458.0,21.231,21.25,20.8882,20.993,112458.0
2017-04-19 10:30:00,22.04,22.15,21.79,21.95,74015.0,20.9834,21.0882,20.7454,20.8978,74015.0
2017-04-19 11:00:00,21.94,22.05,21.82,21.93,56265.0,20.8882,20.993,20.774,20.8787,56265.0
2017-04-19 11:30:00,21.91,21.98,21.67,21.75,66369.0,20.8597,20.9263,20.6312,20.7073,66369.0
2017-04-19 12:00:00,21.76,21.86,21.7,21.71,131885.0,20.7169,20.8121,20.6597,20.6693,131885.0
2017-04-19 12:30:00,21.72,21.83,21.71,21.8,126333.0,20.6788,20.7835,20.6693,20.7549,126333.0
2017-04-19 13:00:00,21.81,21.85,21.63,21.69,40076.0,20.7645,20.8025,20.5931,20.6502,40076.0
2017-04-19 13:30:00,21.7,21.73,21.56,21.6,56965.0,20.6597,20.6883,20.5264,20.5645,56965.0
2017-04-19 14:00:00,21.6,21.64,21.51,21.64,92156.0,20.5645,20.6026,20.4788,20.6026,92156.0
2017-04-19 14:30:00,21.63,21.71,21.49,21.5,82728.0,20.5931,20.6693,20.4598,20.4693,82728.0
2017-04-19 15:00:00,21.49,21.53,21.3,21.36,330093.0,20.4598,20.4979,20.2789,20.336,330093.0
2017-04-19 15:30:00,21.36,21.42,21.19,21.22,443950.0,20.336,20.3932,20.1742,20.2027,443950.0
2017-04-20 09:30:00,21.33,21.4,21.17,21.25,56565.0,20.3075,20.3741,20.1551,20.2313,56565.0
2017-04-20 10:00:00,21.31,21.48,21.26,21.34,54929.0,20.2884,20.4503,20.2408,20.317,54929.0
2017-04-20 10:30:00,21.34,21.42,21.25,21.36,61207.0,20.317,20.3932,20.2313,20.336,61207.0
2017-04-20 11:00:00,21.36,21.58,21.32,21.57,96147.0,20.336,20.5455,20.298,20.536,96147.0
2017-04-20 11:30:00,21.59,21.69,21.53,21.66,51617.0,20.555,20.6502,20.4979,20.6217,51617.0
2017-04-20 12:00:00,21.67,21.71,21.6,21.6,78085.0,20.6312,20.6693,20.5645,20.5645,78085.0
2017-04-20 12:30:00,21.61,21.63,21.45,21.47,41543.0,20.5741,20.5931,20.4217,20.4408,41543.0
2017-04-20 13:00:00,21.47,21.5,21.33,21.5,59707.0,20.4408,20.4693,20.3075,20.4693,59707.0
2017-04-20 13:30:00,21.48,21.5,21.41,21.5,36780.0,20.4503,20.4693,20.3836,20.4693,36780.0
2017-04-20 14:00:00,21.5,21.56,21.48,21.55,50430.0,20.4693,20.5264,20.4503,20.5169,50430.0
2017-04-20 14:30:00,21.52,21.57,21.46,21.46,39513.0,20.4884,20.536,20.4312,20.4312,39513.0
2017-04-20 15:00:00,21.44,21.49,21.37,21.43,65023.0,20.4122,20.4598,20.3456,20.4027,65023.0
2017-04-20 15:30:00,21.44,21.52,21.41,21.42,259251.0,20.4122,20.4884,20.3836,20.3932,259251.0
2017-04-21 09:30:00,21.39,21.48,21.22,21.34,74648.0,20.3646,20.4503,20.2027,20.317,74648.0
2017-04-21 10:00:00,21.33,21.51,21.32,21.47,56246.0,20.3075,20.4788,20.298,20.4408,56246.0
2017-04-21 10:30:00,21.45,21.56,21.42,21.56,103358.0,20.4217,20.5264,20.3932,20.5264,103358.0
2017-04-21 11:00:00,21.56,21.58,21.39,21.55,142652.0,20.5264,20.5455,20.3646,20.5169,142652.0
2017-04-21 11:30:00,21.54,21.64,21.29,21.54,379242.0,20.5074,20.6026,20.2694,20.5074,379242.0
2017-04-21 12:00:00,21.54,21.76,21.52,21.64,163487.0,20.5074,20.7169,20.4884,20.6026,163487.0
2017-04-21 12:30:00,21.65,21.67,21.59,21.6,68793.0,20.6121,20.6312,20.555,20.5645,68793.0
2017-04-21 13:00:00,21.61,21.64,21.53,21.6,78522.0,20.5741,20.6026,20.4979,20.5645,78522.0
2017-04-21 13:30:00,21.59,21.75,21.57,21.75,66373.0,20.555,20.7073,20.536,20.7073,66373.0
2017-04-21 14:00:00,21.76,21.92,21.73,21.88,108551.0,20.7169,20.8692,20.6883,20.8311,108551.0
2017-04-21 14:30:00,21.88,21.89,21.77,21.87,61540.0,20.8311,20.8406,20.7264,20.8216,61540.0
2017-04-21 15:00:00,21.87,21.9,21.78,21.89,69502.0,20.8216,20.8501,20.7359,20.8406,69502.0
2017-04-21 15:30:00,21.88,21.88,21.76,21.76,196206.0,20.8311,20.8311,20.7169,20.7169,196206.0
2017-04-24 09:30:00,22.07,22.14,21.69,21.83,68982.0,21.012,21.0786,20.6502,20.7835,68982.0
2017-04-24 10:00:00,21.79,21.9,21.74,21.83,37487.0,20.7454,20.8501,20.6978,20.7835,37487.0
2017-04-24 10:30:00,21.81,21.93,21.73,21.8,74987.0,20.7645,20.8787,20.6883,20.7549,74987.0
2017-04-24 11:00:00,21.81,21.82,21.65,21.67,302142.0,20.7645,20.774,20.6121,20.6312,302142.0
2017-04-24 11:30:00,21.67,21.79,21.64,21.72,87910.0,20.6312,20.7454,20.6026,20.6788,87910.0
2017-04-24 12:00:00,21.72,21.78,21.66,21.74,157821.0,20.6788,20.7359,20.6217,20.6978,157821.0
2017-04-24 12:30:00,21.74,21.85,21.69,21.82,162862.0,20.6978,20.8025,20.6502,20.774,162862.0
2017-04-24 13:00:00,21.82,22.02,21.75,22.02,193626.0,20.774,20.9644,20.7073,20.9644,193626.0
2017-04-24 13:30:00,22.02,22.06,21.99,22.02,59907.0,20.9644,21.0025,20.9358,20.9644,59907.0
2017-04-24 14:00:00,22.03,22.14,22.02,22.03,53177.0,20.9739,21.0786,20.9644,20.9739,53177.0
2017-04-24 14:30:00,22.04,22.1,21.87,21.89,60867.0,20.9834,21.0406,20.8216,20.8406,60867.0
2017-04-24 15:00:00,21.89,22.01,21.87,21.96,139520.0,20.8406,20.9549,20.8216,20.9073,139520.0
2017-04-24 15:30:00,21.96,22.09,21.96,22.03,493761.0,20.9073,21.031,20.9073,20.9739,493761.0
2017-04-25 09:30:00,22.28,22.58,21.84,22.53,158652.0,21.2119,21.4976,20.793,21.4499,158652.0
2017-04-25 10:00:00,22.54,22.79,22.5,22.77,138020.0,21.4595,21.6975,21.4214,21.6784,138020.0
2017-04-25 10:30:00,22.77,22.79,22.53,22.55,93059.0,21.6784,21.6975,21.4499,21.469,93059.0
2017-04-25 11:00:00,22.53,22.55,22.38,22.4,85024.0,21.4499,21.469,21.3071,21.3262,85024.0
2017-04-25 11:30:00,22.41,22.55,22.34,22.53,85640.0,21.3357,21.469,21.2691,21.4499,85640.0
2017-04-25 12:00:00,22.53,22.6,22.36,22.42,87924.0,21.4499,21.5166,21.2881,21.3452,87924.0
2017-04-25 12:30:00,22.41,22.44,22.33,22.39,73393.0,21.3357,21.3643,21.2595,21.3167,73393.0
2017-04-25 13:00:00,22.39,22.57,22.38,22.48,80935.0,21.3167,21.488,21.3071,21.4023,80935.0
2017-04-25 13:30:00,22.47,22.57,22.47,22.57,50317.0,21.3928,21.488,21.3928,21.488,50317.0
2017-04-25 14:00:00,22.58,22.63,22.54,22.61,59043.0,21.4976,21.5452,21.4595,21.5261,59043.0
2017-04-25 14:30:00,22.59,22.62,22.47,22.5,88603.0,21.5071,21.5356,21.3928,21.4214,88603.0
2017-04-25 15:00:00,22.5,22.67,22.47,22.61,93008.0,21.4214,21.5832,21.3928,21.5261,93008.0
2017-04-25 15:30:00,22.6,22.75,22.57,22.73,187829.0,21.5166,21.6594,21.488,21.6404,187829.0
2017-04-26 09:30:00,22.5,22.95,22.5,22.85,72806.0,21.4214,21.8498,21.4214,21.7546,72806.0
2017-04-26 10:00:00,22.85,22.85,22.65,22.83,58996.0,21.7546,21.7546,21.5642,21.7356,58996.0
2017-04-26 10:30:00,22.84,23.3,22.84,23.16,132766.0,21.7451,22.183,21.7451,22.0497,132766.0
2017-04-26 11:00:00,23.16,23.22,22.96,23.15,106505.0,22.0497,22.1069,21.8593,22.0402,106505.0
2017-04-26 11:30:00,23.13,23.15,22.98,23.03,129394.0,22.0212,22.0402,21.8784,21.926,129394.0
2017-04-26 12:00:00,23.02,23.1,22.98,23.02,94707.0,21.9165,21.9926,21.8784,21.9165,94707.0
2017-04-26 12:30:00,23.01,23.12,23.01,23.1,34603.0,21.9069,22.0117,21.9069,21.9926,34603.0
2017-04-26 13:00:00,23.09,23.13,22.99,23.0,43899.0,21.9831,22.0212,21.8879,21.8974,43899.0
2017-04-26 13:30:00,23.0,23.08,22.92,23.03,139956.0,21.8974,21.9736,21.8213,21.926,139956.0
2017-04-26 14:00:00,23.03,23.21,22.97,23.09,84061.0,21.926,22.0974,21.8689,21.9831,84061.0
2017-04-26 14:30:00,23.09,23.18,23.01,23.01,155813.0,21.9831,22.0688,21.9069,21.9069,155813.0
2017-04-26 15:00:00,23.01,23.1,22.99,23.09,113357.0,21.9069,21.9926,21.8879,21.9831,113357.0
2017-04-26 15:30:00,23.1,23.13,22.77,22.8,360375.0,21.9926,22.0212,21.6784,21.707,360375.0
2017-04-27 09:30:00,22.46,22.46,22.04,22.04,74113.0,21.3833,21.3833,20.9834,20.9834,74113.0
2017-04-27 10:00:00,22.02,22.06,21.77,21.81,45415.0,20.9644,21.0025,20.7264,20.7645,45415.0
2017-04-27 10:30:00,21.86,21.88,21.57,21.61,44605.0,20.8121,20.8311,20.536,20.5741,44605.0
2017-04-27 11:00:00,21.62,21.79,21.62,21.64,78393.0,20.5836,20.7454,20.5836,20.6026,78393.0
2017-04-27 11:30:00,21.65,21.66,21.51,21.55,51551.0,20.6121,20.6217,20.4788,20.5169,51551.0
2017-04-27 12:00:00,21.56,21.7,21.56,21.7,46230.0,20.5264,20.6597,20.5264,20.6597,46230.0
2017-04-27 12:30:00,21.7,22.04,21.69,22.04,43060.0,20.6597,20.9834,20.6502,20.9834,43060.0
2017-04-27 13:00:00,22.03,22.04,21.86,21.88,27264.0,20.9739,20.9834,20.8121,20.8311,27264.0
2017-04-27 13:30:00,21.88,22.07,21.85,22.07,30582.0,20.8311,21.012,20.8025,21.012,30582.0
2017-04-27 14:00:00,22.04,22.15,21.97,22.0,54161.0,20.9834,21.0882,20.9168,20.9454,54161.0
2017-04-27 14:30:00,22.0,22.13,22.0,22.05,94723.0,20.9454,21.0691,20.9454,20.993,94723.0
2017-04-27 15:00:00,22.05,22.1,21.95,22.06,121051.0,20.993,21.0406,20.8978,21.0025,121051.0
2017-04-27 15:30:00,22.06,22.07,21.9,21.93,224225.0,21.0025,21.012,20.8501,20.8787,224225.0
2017-04-28 09:30:00,22.21,22.21,21.84,22.05,22935.0,21.1453,21.1453,20.793,20.993,22935.0
2017-04-28 10:00:00,22.04,22.13,22.0,22.04,30778.0,20.9834,21.0691,20.9454,20.9834,30778.0
2017-04-28 10:30:00,22.04,22.08,21.77,21.77,42016.0,20.9834,21.0215,20.7264,20.7264,42016.0
2017-04-28 11:00:00,21.8,21.85,21.67,21.67,41503.0,20.7549,20.8025,20.6312,20.6312,41503.0
2017-04-28 11:30:00,21.68,21.72,21.53,21.62,38962.0,20.6407,20.6788,20.4979,20.5836,38962.0
2017-04-28 12:00:00,21.64,21.74,21.59,21.6,70211.0,20.6026,20.6978,20.555,20.5645,70211.0
2017-04-28 12:30:00,21.61,21.85,21.61,21.83,63806.0,20.5741,20.8025,20.5741,20.7835,63806.0
2017-04-28 13:00:00,21.82,21.9,21.81,21.84,29748.0,20.774,20.8501,20.7645,20.793,29748.0
2017-04-28 13:30:00,21.85,21.97,21.84,21.9,33556.0,20.8025,20.9168,20.793,20.8501,33556.0
2017-04-28 14:00:00,21.9,22.01,21.89,21.9,49688.0,20.8501,20.9549,20.8406,20.8501,49688.0
2017-04-28 14:30:00,21.89,21.96,21.87,21.92,51441.0,20.8406,20.9073,20.8216,20.8692,51441.0
2017-04-28 15:00:00,21.92,21.99,21.91,21.95,78712.0,20.8692,20.9358,20.8597,20.8978,78712.0
2017-04-28 15:30:00,21.94,21.95,21.67,21.69,224789.0,20.8882,20.8978,20.6312,20.6502,224789.0
2017-05-01 09:30:00,21.63,21.71,21.4,21.52,71839.0,20.5931,20.6693,20.3741,20.4884,71839.0
2017-05-01 10:00:00,21.48,21.55,21.36,21.39,46726.0,20.4503,20.5169,20.336,20.3646,46726.0
2017-05-01 10:30:00,21.37,21.68,21.32,21.57,72556.0,20.3456,20.6407,20.298,20.536,72556.0
2017-05-01 11:00:00,21.58,21.71,21.53,21.7,45929.0,20.5455,20.6693,20.4979,20.6597,45929.0
2017-05-01 11:30:00,21.68,21.77,21.61,21.68,53376.0,20.6407,20.7264,20.5741,20.6407,53376.0
2017-05-01 12:00:00,21.67,21.71,21.58,21.59,45263.0,20.6312,20.6693,20.5455,20.555,45263.0
2017-05-01 12:30:00,21.6,21.79,21.55,21.68,196814.0,20.5645,20.7454,20.5169,20.6407,196814.0
2017-05-01 13:00:00,21.68,21.77,21.64,21.74,41090.0,20.6407,20.7264,20.6026,20.6978,41090.0
2017-05-01 13:30:00,21.73,21.87,21.72,21.84,60867.0,20.6883,20.8216,20.6788,20.793,60867.0
2017-05-01 14:00:00,21.85,21.94,21.83,21.88,58286.0,20.8025,20.8882,20.7835,20.8311,58286.0
2017-05-01 14:30:00,21.87,21.88,21.7,21.83,54706.0,20.8216,20.8311,20.6597,20.7835,54706.0
2017-05-01 15:00:00,21.83,21.85,21.75,21.8,87940.0,20.7835,20.8025,20.7073,20.7549,87940.0
2017-05-01 15:30:00,21.8,21.81,21.71,21.71,168486.0,20.7549,20.7645,20.6693,20.6693,168486.0
2017-05-02 09:30:00,21.77,22.13,21.77,22.08,112198.0,20.7264,21.0691,20.7264,21.0215,112198.0
2017-05-02 10:00:00,22.08,22.26,21.99,22.02,76523.0,21.0215,21.1929,20.9358,20.9644,76523.0
2017-05-02 10:30:00,22.03,22.11,22.0,22.1,114426.0,20.9739,21.0501,20.9454,21.0406,114426.0
2017-05-02 11:00:00,22.09,22.13,21.87,21.94,70105.0,21.031,21.0691,20.8216,20.8882,70105.0
2017-05-02 11:30:00,21.93,21.99,21.79,21.8,65184.0,20.8787,20.9358,20.7454,20.7549,65184.0
2017-05-02 12:00:00,21.82,21.92,21.8,21.88,29402.0,20.774,20.8692,20.7549,20.8311,29402.0
2017-05-02 12:30:00,21.88,21.89,21.78,21.84,32706.0,20.8311,20.8406,20.7359,20.793,32706.0
2017-05-02 13:00:00,21.83,21.92,21.82,21.89,21566.0,20.7835,20.8692,20.774,20.8406,21566.0
2017-05-02 13:30:00,21.88,21.9,21.62,21.66,47043.0,20.8311,20.8501,20.5836,20.6217,47043.0
2017-05-02 14:00:00,21.63,21.66,21.49,21.49,45060.0,20.5931,20.6217,20.4598,20.4598,45060.0
2017-05-02 14:30:00,21.48,21.5,21.27,21.4,67626.0,20.4503,20.4693,20.2504,20.3741,67626.0
2017-05-02 15:00:00,21.4,21.48,21.38,21.43,73564.0,20.3741,20.4503,20.3551,20.4027,73564.0
2017-05-02 15:30:00,21.43,21.5,21.38,21.43,258584.0,20.4027,20.4693,20.3551,20.4027,258584.0
2017-05-03 09:30:00,21.33,21.56,21.07,21.49,49819.0,20.3075,20.5264,20.0599,20.4598,49819.0
2017-05-03 10:00:00,21.48,21.9,21.46,21.9,92714.0,20.4503,20.8501,20.4312,20.8501,92714.0
2017-05-03 10:30:00,21.85,21.91,21.44,21.64,184983.0,20.8025,20.8597,20.4122,20.6026,184983.0
2017-05-03 11:00:00,21.63,21.87,21.6,21.74,148782.0,20.5931,20.8216,20.5645,20.6978,148782.0
2017-05-03 11:30:00,21.75,21.81,21.61,21.68,82766.0,20.7073,20.7645,20.5741,20.6407,82766.0
2017-05-03 12:00:00,21.67,21.75,21.58,21.66,42112.0,20.6312,20.7073,20.5455,20.6217,42112.0
2017-05-03 12:30:00,21.66,21.69,21.52,21.58,54551.0,20.6217,20.6502,20.4884,20.5455,54551.0
2017-05-03 13:00:00,21.57,21.66,21.55,21.62,90724.0,20.536,20.6217,20.5169,20.5836,90724.0
2017-05-03 13:30:00,21.62,21.69,21.57,21.59,90638.0,20.5836,20.6502,20.536,20.555,90638.0
2017-05-03 14:00:00,21.61,21.76,21.6,21.74,79997.0,20.5741,20.7169,20.5645,20.6978,79997.0
2017-05-03 14:30:00,21.73,22.04,21.72,22.02,89471.0,20.6883,20.9834,20.6788,20.9644,89471.0
2017-05-03 15:00:00,22.03,22.06,21.93,22.03,126160.0,20.9739,21.0025,20.8787,20.9739,126160.0
2017-05-03 15:30:00,22.03,22.03,21.83,21.88,225715.0,20.9739,20.9739,20.7835,20.8311,225715.0
2017-05-04 09:30:00,22.36,23.18,21.88,22.1,441813.0,21.2881,22.0688,20.8311,21.0406,441813.0
2017-05-04 10:00:00,22.11,22.43,21.98,22.15,415293.0,21.0501,21.3547,20.9263,21.0882,415293.0
2017-05-04 10:30:00,22.15,22.48,22.14,22.15,253863.0,21.0882,21.4023,21.0786,21.0882,253863.0
2017-05-04 11:00:00,22.17,22.25,21.73,21.8,241006.0,21.1072,21.1834,20.6883,20.7549,241006.0
2017-05-04 11:30:00,21.78,21.88,21.3,21.44,251261.0,20.7359,20.8311,20.2789,20.4122,251261.0
2017-05-04 12:00:00,21.51,21.65,21.35,21.53,192092.0,20.4788,20.6121,20.3265,20.4979,192092.0
2017-05-04 12:30:00,21.53,21.72,21.44,21.69,146591.0,20.4979,20.6788,20.4122,20.6502,146591.0
2017-05-04 13:00:00,21.72,21.79,21.58,21.63,122795.0,20.6788,20.7454,20.5455,20.5931,122795.0
2017-05-04 13:30:00,21.63,21.86,21.59,21.78,116097.0,20.5931,20.8121,20.555,20.7359,116097.0
2017-05-04 14:00:00,21.76,21.94,21.68,21.91,137393.0,20.7169,20.8882,20.6407,20.8597,137393.0
2017-05-04 14:30:00,21.93,22.05,21.88,21.91,141315.0,20.8787,20.993,20.8311,20.8597,141315.0
2017-05-04 15:00:00,21.89,22.22,21.89,22.06,246940.0,20.8406,21.1548,20.8406,21.0025,246940.0
2017-05-04 15:30:00,22.07,22.23,22.01,22.09,671727.0,21.012,21.1643,20.9549,21.031,671727.0
2017-05-05 09:30:00,22.3,22.73,22.07,22.63,162287.0,21.231,21.6404,21.012,21.5452,162287.0
2017-05-05 10:00:00,22.64,23.13,22.63,23.13,197018.0,21.5547,22.0212,21.5452,22.0212,197018.0
2017-05-05 10:30:00,23.15,23.4,23.07,23.23,266959.0,22.0402,22.2782,21.9641,22.1164,266959.0
2017-05-05 11:00:00,23.22,23.35,23.03,23.16,199858.0,22.1069,22.2306,21.926,22.0497,199858.0
2017-05-05 11:30:00,23.16,23.34,23.1,23.27,100063.0,22.0497,22.2211,21.9926,22.1545,100063.0
2017-05-05 12:00:00,23.27,23.29,23.18,23.23,66210.0,22.1545,22.1735,22.0688,22.1164,66210.0
2017-05-05 12:30:00,23.25,23.31,23.19,23.24,85091.0,22.1354,22.1926,22.0783,22.1259,85091.0
2017-05-05 13:00:00,23.24,23.31,22.94,23.18,306594.0,22.1259,22.1926,21.8403,22.0688,306594.0
2017-05-05 13:30:00,23.18,23.19,23.06,23.12,61555.0,22.0688,22.0783,21.9545,22.0117,61555.0
2017-05-05 14:00:00,23.12,23.16,23.04,23.14,127231.0,22.0117,22.0497,21.9355,22.0307,127231.0
2017-05-05 14:30:00,23.14,23.26,23.13,23.23,62708.0,22.0307,22.145,22.0212,22.1164,62708.0
2017-05-05 15:00:00,23.24,23.37,23.22,23.3,92638.0,22.1259,22.2497,22.1069,22.183,92638.0
2017-05-05 15:30:00,23.3,23.41,23.25,23.41,298080.0,22.183,22.2878,22.1354,22.2878,298080.0
2017-05-08 09:30:00,23.42,23.81,23.19,23.79,153570.0,22.2973,22.6686,22.0783,22.6495,153570.0
2017-05-08 10:00:00,23.81,23.93,23.6,23.66,165614.0,22.6686,22.7828,22.4687,22.5258,165614.0
2017-05-08 10:30:00,23.67,23.75,23.43,23.62,168745.0,22.5353,22.6115,22.3068,22.4877,168745.0
2017-05-08 11:00:00,23.61,23.69,23.41,23.42,133488.0,22.4782,22.5543,22.2878,22.2973,133488.0
2017-05-08 11:30:00,23.43,23.69,23.41,23.58,176501.0,22.3068,22.5543,22.2878,22.4496,176501.0
2017-05-08 12:00:00,23.59,23.66,23.58,23.64,42772.0,22.4591,22.5258,22.4496,22.5067,42772.0
2017-05-08 12:30:00,23.63,23.76,23.6,23.73,39562.0,22.4972,22.621,22.4687,22.5924,39562.0
2017-05-08 13:00:00,23.73,23.82,23.6,23.7,223349.0,22.5924,22.6781,22.4687,22.5639,223349.0
2017-05-08 13:30:00,23.7,23.9,23.7,23.75,177775.0,22.5639,22.7543,22.5639,22.6115,177775.0
2017-05-08 14:00:00,23.76,23.94,23.71,23.91,111689.0,22.621,22.7924,22.5734,22.7638,111689.0
2017-05-08 14:30:00,23.91,24.06,23.9,24.05,121932.0,22.7638,22.9066,22.7543,22.8971,121932.0
2017-05-08 15:00:00,24.05,24.06,23.82,23.96,97945.0,22.8971,22.9066,22.6781,22.8114,97945.0
2017-05-08 15:30:00,23.97,23.97,23.79,23.86,232926.0,22.8209,22.8209,22.6495,22.7162,232926.0
2017-05-09 09:30:00,23.97,24.08,23.53,23.64,81663.0,22.8209,22.9256,22.402,22.5067,81663.0
2017-05-09 10:00:00,23.66,23.76,23.47,23.49,154088.0,22.5258,22.621,22.3449,22.3639,154088.0
2017-05-09 10:30:00,23.49,23.71,23.42,23.64,91539.0,22.3639,22.5734,22.2973,22.5067,91539.0
2017-05-09 11:00:00,23.64,23.66,23.46,23.56,132862.0,22.5067,22.5258,22.3354,22.4306,132862.0
2017-05-09 11:30:00,23.56,23.87,23.55,23.83,107544.0,22.4306,22.7257,22.4211,22.6876,107544.0
2017-05-09 12:00:00,23.83,23.84,23.53,23.6,84167.0,22.6876,22.6971,22.402,22.4687,84167.0
2017-05-09 12:30:00,23.59,23.68,23.55,23.62,70675.0,22.4591,22.5448,22.4211,22.4877,70675.0
2017-05-09 13:00:00,23.63,23.73,23.62,23.66,77851.0,22.4972,22.5924,22.4877,22.5258,77851.0
2017-05-09 13:30:00,23.67,23.85,23.63,23.84,55881.0,22.5353,22.7067,22.4972,22.6971,55881.0
2017-05-09 14:00:00,23.83,23.84,23.73,23.74,77169.0,22.6876,22.6971,22.5924,22.6019,77169.0
2017-05-09 14:30:00,23.73,23.78,23.64,23.66,106572.0,22.5924,22.64,22.5067,22.5258,106572.0
2017-05-09 15:00:00,23.66,23.76,23.62,23.62,115649.0,22.5258,22.621,22.4877,22.4877,115649.0
2017-05-09 15:30:00,23.62,23.8,23.58,23.79,370894.0,22.4877,22.6591,22.4496,22.6495,370894.0
2017-05-10 09:30:00,24.26,24.42,23.94,23.95,311078.0,23.097,23.2493,22.7924,22.8019,311078.0
2017-05-10 10:00:00,23.95,24.21,23.89,23.94,421182.0,22.8019,23.0494,22.7448,22.7924,421182.0
2017-05-10 10:30:00,23.97,24.71,23.97,24.55,276491.0,22.8209,23.5254,22.8209,23.3731,276491.0
2017-05-10 11:00:00,24.56,24.6,24.2,24.21,190515.0,23.3826,23.4207,23.0399,23.0494,190515.0
2017-05-10 11:30:00,24.23,24.27,23.94,24.1,365605.0,23.0685,23.1065,22.7924,22.9447,365605.0
2017-05-10 12:00:00,24.09,24.13,23.94,23.97,56321.0,22.9352,22.9732,22.7924,22.8209,56321.0
2017-05-10 12:30:00,23.99,24.22,23.98,24.19,56403.0,22.84,23.0589,22.8304,23.0304,56403.0
2017-05-10 13:00:00,24.19,24.39,24.18,24.35,42216.0,23.0304,23.2208,23.0208,23.1827,42216.0
2017-05-10 13:30:00,24.35,24.4,24.3,24.36,45119.0,23.1827,23.2303,23.1351,23.1922,45119.0
2017-05-10 14:00:00,24.37,24.45,24.3,24.33,63486.0,23.2017,23.2779,23.1351,23.1637,63486.0
2017-05-10 14:30:00,24.33,24.44,24.32,24.4,77880.0,23.1637,23.2684,23.1541,23.2303,77880.0
2017-05-10 15:00:00,24.43,24.43,24.18,24.25,127366.0,23.2589,23.2589,23.0208,23.0875,127366.0
2017-05-10 15:30:00,24.25,24.35,24.23,24.31,320425.0,23.0875,23.1827,23.0685,23.1446,320425.0
2017-05-11 09:30:00,24.43,24.6,24.06,24.2,55847.0,23.2589,23.4207,22.9066,23.0399,55847.0
2017-05-11 10:00:00,24.19,24.39,24.03,24.26,62826.0,23.0304,23.2208,22.878,23.097,62826.0
2017-05-11 10:30:00,24.26,24.39,24.2,24.31,51969.0,23.097,23.2208,23.0399,23.1446,51969.0
2017-05-11 11:00:00,24.32,24.44,24.27,24.3,42735.0,23.1541,23.2684,23.1065,23.1351,42735.0
2017-05-11 11:30:00,24.32,24.45,24.29,24.43,58567.0,23.1541,23.2779,23.1256,23.2589,58567.0
2017-05-11 12:00:00,24.41,24.47,24.33,24.34,31688.0,23.2398,23.2969,23.1637,23.1732,31688.0
2017-05-11 12:30:00,24.33,24.38,24.13,24.13,31703.0,23.1637,23.2113,22.9732,22.9732,31703.0
2017-05-11 13:00:00,24.12,24.16,24.06,24.07,63939.0,22.9637,23.0018,22.9066,22.9161,63939.0
2017-05-11 13:30:00,24.07,24.08,23.92,23.94,137339.0,22.9161,22.9256,22.7733,22.7924,137339.0
2017-05-11 14:00:00,23.96,24.04,23.86,23.97,93050.0,22.8114,22.8876,22.7162,22.8209,93050.0
2017-05-11 14:30:00,23.97,24.0,23.91,23.98,79626.0,22.8209,22.8495,22.7638,22.8304,79626.0
2017-05-11 15:00:00,23.98,24.07,23.94,24.02,60676.0,22.8304,22.9161,22.7924,22.8685,60676.0
2017-05-11 15:30:00,24.0,24.0,23.71,23.75,268134.0,22.8495,22.8495,22.5734,22.6115,268134.0
2017-05-12 09:30:00,23.68,23.96,23.68,23.77,33987.0,22.5448,22.8114,22.5448,22.6305,33987.0
2017-05-12 10:00:00,23.83,23.88,23.53,23.55,43760.0,22.6876,22.7352,22.402,22.4211,43760.0
2017-05-12 10:30:00,23.55,23.7,23.45,23.56,127175.0,22.4211,22.5639,22.3258,22.4306,127175.0
2017-05-12 11:00:00,23.56,23.72,23.54,23.71,31482.0,22.4306,22.5829,22.4115,22.5734,31482.0
2017-05-12 11:30:00,23.7,23.76,23.69,23.7,25988.0,22.5639,22.621,22.5543,22.5639,25988.0
2017-05-12 12:00:00,23.69,23.73,23.6,23.6,23225.0,22.5543,22.5924,22.4687,22.4687,23225.0
2017-05-12 12:30:00,23.62,23.62,23.47,23.5,27123.0,22.4877,22.4877,22.3449,22.3734,27123.0
2017-05-12 13:00:00,23.51,23.59,23.46,23.59,61857.0,22.383,22.4591,22.3354,22.4591,61857.0
2017-05-12 13:30:00,23.6,23.74,23.58,23.68,44700.0,22.4687,22.6019,22.4496,22.5448,44700.0
2017-05-12 14:00:00,23.7,23.77,23.57,23.62,73807.0,22.5639,22.6305,22.4401,22.4877,73807.0
2017-05-12 14:30:00,23.62,23.69,23.57,23.57,124329.0,22.4877,22.5543,22.4401,22.4401,124329.0
2017-05-12 15:00:00,23.56,23.62,23.45,23.46,154428.0,22.4306,22.4877,22.3258,22.3354,154428.0
2017-05-12 15:30:00,23.46,23.51,23.37,23.5,354978.0,22.3354,22.383,22.2497,22.3734,354978.0
2017-05-15 09:30:00,24.4,24.62,24.07,24.09,95629.0,23.2303,23.4398,22.9161,22.9352,95629.0
2017-05-15 10:00:00,24.05,24.14,23.86,23.89,147354.0,22.8971,22.9828,22.7162,22.7448,147354.0
2017-05-15 10:30:00,23.87,23.89,23.69,23.75,70019.0,22.7257,22.7448,22.5543,22.6115,70019.0
2017-05-15 11:00:00,23.76,23.99,23.75,23.93,45137.0,22.621,22.84,22.6115,22.7828,45137.0
2017-05-15 11:30:00,23.92,24.0,23.86,23.98,31103.0,22.7733,22.8495,22.7162,22.8304,31103.0
2017-05-15 12:00:00,23.97,24.07,23.97,24.0,23791.0,22.8209,22.9161,22.8209,22.8495,23791.0
2017-05-15 12:30:00,23.99,24.01,23.84,23.85,40737.0,22.84,22.859,22.6971,22.7067,40737.0
2017-05-15 13:00:00,23.85,23.91,23.81,23.83,42106.0,22.7067,22.7638,22.6686,22.6876,42106.0
2017-05-15 13:30:00,23.82,23.86,23.72,23.75,47749.0,22.6781,22.7162,22.5829,22.6115,47749.0
2017-05-15 14:00:00,23.76,23.77,23.62,23.64,36407.0,22.621,22.6305,22.4877,22.5067,36407.0
2017-05-15 14:30:00,23.64,23.72,23.61,23.64,38308.0,22.5067,22.5829,22.4782,22.5067,38308.0
2017-05-15 15:00:00,23.63,23.78,23.59,23.77,66468.0,22.4972,22.64,22.4591,22.6305,66468.0
2017-05-15 15:30:00,23.78,23.83,23.68,23.72,164912.0,22.64,22.6876,22.5448,22.5829,164912.0
2017-05-16 09:30:00,23.96,24.08,23.65,23.96,42204.0,22.8114,22.9256,22.5163,22.8114,42204.0
2017-05-16 10:00:00,23.92,24.02,23.71,23.75,73158.0,22.7733,22.8685,22.5734,22.6115,73158.0
2017-05-16 10:30:00,23.76,23.82,23.62,23.64,52685.0,22.621,22.6781,22.4877,22.5067,52685.0
2017-05-16 11:00:00,23.65,23.91,23.65,23.88,43241.0,22.5163,22.7638,22.5163,22.7352,43241.0
2017-05-16 11:30:00,23.87,23.95,23.74,23.75,129922.0,22.7257,22.8019,22.6019,22.6115,129922.0
2017-05-16 12:00:00,23.74,23.81,23.64,23.79,78290.0,22.6019,22.6686,22.5067,22.6495,78290.0
2017-05-16 12:30:00,23.78,23.82,23.67,23.71,43855.0,22.64,22.6781,22.5353,22.5734,43855.0
2017-05-16 13:00:00,23.7,23.7,23.43,23.43,51814.0,22.5639,22.5639,22.3068,22.3068,51814.0
2017-05-16 13:30:00,23.43,23.46,23.34,23.37,44513.0,22.3068,22.3354,22.2211,22.2497,44513.0
2017-05-16 14:00:00,23.37,23.43,23.31,23.35,62889.0,22.2497,22.3068,22.1926,22.2306,62889.0
2017-05-16 14:30:00,23.36,23.46,23.35,23.39,62526.0,22.2402,22.3354,22.2306,22.2687,62526.0
2017-05-16 15:00:00,23.39,23.65,23.38,23.64,94374.0,22.2687,22.5163,22.2592,22.5067,94374.0
2017-05-16 15:30:00,23.64,23.66,23.57,23.6,266829.0,22.5067,22.5258,22.4401,22.4687,266829.0
2017-05-17 09:30:00,23.28,23.48,23.14,23.3,68597.0,22.164,22.3544,22.0307,22.183,68597.0
2017-05-17 10:00:00,23.3,23.5,23.22,23.27,78284.0,22.183,22.3734,22.1069,22.1545,78284.0
2017-05-17 10:30:00,23.29,23.72,23.29,23.34,121292.0,22.1735,22.5829,22.1735,22.2211,121292.0
2017-05-17 11:00:00,23.33,23.48,23.32,23.41,75020.0,22.2116,22.3544,22.2021,22.2878,75020.0
2017-05-17 11:30:00,23.43,23.52,23.38,23.42,72274.0,22.3068,22.3925,22.2592,22.2973,72274.0
2017-05-17 12:00:00,23.42,23.46,23.32,23.35,61671.0,22.2973,22.3354,22.2021,22.2306,61671.0
2017-05-17 12:30:00,23.36,23.62,23.33,23.59,60567.0,22.2402,22.4877,22.2116,22.4591,60567.0
2017-05-17 13:00:00,23.6,23.6,23.4,23.4,72149.0,22.4687,22.4687,22.2782,22.2782,72149.0
2017-05-17 13:30:00,23.4,23.51,23.37,23.45,60997.0,22.2782,22.383,22.2497,22.3258,60997.0
2017-05-17 14:00:00,23.45,23.57,23.33,23.33,96841.0,22.3258,22.4401,22.2116,22.2116,96841.0
2017-05-17 14:30:00,23.34,23.46,23.3,23.43,67927.0,22.2211,22.3354,22.183,22.3068,67927.0
2017-05-17 15:00:00,23.44,23.57,23.41,23.42,107812.0,22.3163,22.4401,22.2878,22.2973,107812.0
2017-05-17 15:30:00,23.42,23.51,23.29,23.3,314437.0,22.2973,22.383,22.1735,22.183,314437.0
2017-05-18 09:30:00,23.05,23.29,22.94,23.05,63248.0,21.945,22.1735,21.8403,21.945,63248.0
2017-05-18 10:00:00,23.05,23.53,23.05,23.5,67098.0,21.945,22.402,21.945,22.3734,67098.0
2017-05-18 10:30:00,23.5,23.67,23.4,23.52,73856.0,22.3734,22.5353,22.2782,22.3925,73856.0
2017-05-18 11:00:00,23.53,23.74,23.46,23.69,88748.0,22.402,22.6019,22.3354,22.5543,88748.0
2017-05-18 11:30:00,23.7,23.81,23.6,23.63,100779.0,22.5639,22.6686,22.4687,22.4972,100779.0
2017-05-18 12:00:00,23.64,23.67,23.42,23.52,60051.0,22.5067,22.5353,22.2973,22.3925,60051.0
2017-05-18 12:30:00,23.54,23.57,23.35,23.42,43446.0,22.4115,22.4401,22.2306,22.2973,43446.0
2017-05-18 13:00:00,23.43,23.49,23.31,23.31,48561.0,22.3068,22.3639,22.1926,22.1926,48561.0
2017-05-18 13:30:00,23.31,23.4,23.28,23.34,73259.0,22.1926,22.2782,22.164,22.2211,73259.0
2017-05-18 14:00:00,23.35,23.4,23.28,23.33,80447.0,22.2306,22.2782,22.164,22.2116,80447.0
2017-05-18 14:30:00,23.33,23.47,23.33,23.36,65274.0,22.2116,22.3449,22.2116,22.2402,65274.0
2017-05-18 15:00:00,23.36,23.46,23.27,23.32,78931.0,22.2402,22.3354,22.1545,22.2021,78931.0
2017-05-18 15:30:00,23.32,23.39,23.25,23.25,185820.0,22.2021,22.2687,22.1354,22.1354,185820.0
2017-05-19 09:30:00,23.41,23.87,23.35,23.79,82530.0,22.2878,22.7257,22.2306,22.6495,82530.0
2017-05-19 10:00:00,23.8,24.09,23.65,24.09,110788.0,22.6591,22.9352,22.5163,22.9352,110788.0
2017-05-19 10:30:00,24.1,24.13,23.93,24.07,68907.0,22.9447,22.9732,22.7828,22.9161,68907.0
2017-05-19 11:00:00,24.08,24.09,23.88,23.89,62911.0,22.9256,22.9352,22.7352,22.7448,62911.0
2017-05-19 11:30:00,23.9,23.98,23.77,23.95,70346.0,22.7543,22.8304,22.6305,22.8019,70346.0
2017-05-19 12:00:00,23.96,24.06,23.96,24.01,47848.0,22.8114,22.9066,22.8114,22.859,47848.0
2017-05-19 12:30:00,24.01,24.02,23.89,23.93,57364.0,22.859,22.8685,22.7448,22.7828,57364.0
2017-05-19 13:00:00,23.93,24.15,23.91,24.15,65260.0,22.7828,22.9923,22.7638,22.9923,65260.0
2017-05-19 13:30:00,24.14,24.2,24.1,24.18,54964.0,22.9828,23.0399,22.9447,23.0208,54964.0
2017-05-19 14:00:00,24.18,24.3,24.12,24.25,71451.0,23.0208,23.1351,22.9637,23.0875,71451.0
2017-05-19 14:30:00,24.25,24.31,24.22,24.28,57461.0,23.0875,23.1446,23.0589,23.1161,57461.0
2017-05-19 15:00:00,24.28,24.35,24.13,24.28,101441.0,23.1161,23.1827,22.9732,23.1161,101441.0
2017-05-19 15:30:00,24.28,24.43,24.24,24.35,305133.0,23.1161,23.2589,23.078,23.1827,305133.0
2017-05-22 09:30:00,24.52,24.56,24.31,24.51,65695.0,23.3446,23.3826,23.1446,23.335,65695.0
2017-05-22 10:00:00,24.49,24.63,24.36,24.42,231672.0,23.316,23.4493,23.1922,23.2493,231672.0
2017-05-22 10:30:00,24.41,24.41,24.13,24.17,55061.0,23.2398,23.2398,22.9732,23.0113,55061.0
2017-05-22 11:00:00,24.17,24.17,23.89,23.94,36319.0,23.0113,23.0113,22.7448,22.7924,36319.0
2017-05-22 11:30:00,23.96,24.08,23.83,24.05,52500.0,22.8114,22.9256,22.6876,22.8971,52500.0
2017-05-22 12:00:00,24.08,24.16,23.93,24.1,33799.0,22.9256,23.0018,22.7828,22.9447,33799.0
2017-05-22 12:30:00,24.11,24.13,23.98,24.03,34997.0,22.9542,22.9732,22.8304,22.878,34997.0
2017-05-22 13:00:00,24.04,24.1,24.01,24.02,45428.0,22.8876,22.9447,22.859,22.8685,45428.0
2017-05-22 13:30:00,24.01,24.1,23.89,23.96,60400.0,22.859,22.9447,22.7448,22.8114,60400.0
2017-05-22 14:00:00,23.95,24.0,23.92,23.99,51854.0,22.8019,22.8495,22.7733,22.84,51854.0
2017-05-22 14:30:00,23.99,24.01,23.87,23.92,88357.0,22.84,22.859,22.7257,22.7733,88357.0
2017-05-22 15:00:00,23.92,24.04,23.89,23.95,71037.0,22.7733,22.8876,22.7448,22.8019,71037.0
2017-05-22 15:30:00,23.94,24.0,23.87,23.91,244466.0,22.7924,22.8495,22.7257,22.7638,244466.0
2017-05-23 09:30:00,23.98,24.07,23.75,23.83,51403.0,22.8304,22.9161,22.6115,22.6876,51403.0
2017-05-23 10:00:00,23.88,23.93,23.7,23.77,54554.0,22.7352,22.7828,22.5639,22.6305,54554.0
2017-05-23 10:30:00,23.76,23.91,23.72,23.87,49811.0,22.621,22.7638,22.5829,22.7257,49811.0
2017-05-23 11:00:00,23.87,23.94,23.81,23.87,37781.0,22.7257,22.7924,22.6686,22.7257,37781.0
2017-05-23 11:30:00,23.85,23.94,23.8,23.92,25276.0,22.7067,22.7924,22.6591,22.7733,25276.0
2017-05-23 12:00:00,23.93,23.95,23.8,23.8,17950.0,22.7828,22.8019,22.6591,22.6591,17950.0
2017-05-23 12:30:00,23.79,23.82,23.72,23.79,22815.0,22.6495,22.6781,22.5829,22.6495,22815.0
2017-05-23 13:00:00,23.8,23.87,23.78,23.8,24074.0,22.6591,22.7257,22.64,22.6591,24074.0
2017-05-23 13:30:00,23.79,23.87,23.76,23.87,28703.0,22.6495,22.7257,22.621,22.7257,28703.0
2017-05-23 14:00:00,23.87,24.01,23.86,23.98,43167.0,22.7257,22.859,22.7162,22.8304,43167.0
2017-05-23 14:30:00,23.99,24.14,23.95,24.07,78780.0,22.84,22.9828,22.8019,22.9161,78780.0
2017-05-23 15:00:00,24.06,24.09,23.99,24.01,97180.0,22.9066,22.9352,22.84,22.859,97180.0
2017-05-23 15:30:00,24.0,24.05,23.9,24.01,181539.0,22.8495,22.8971,22.7543,22.859,181539.0
2017-05-24 09:30:00,23.77,24.03,23.77,24.01,51028.0,22.6305,22.878,22.6305,22.859,51028.0
2017-05-24 10:00:00,24.0,24.1,23.92,24.08,21525.0,22.8495,22.9447,22.7733,22.9256,21525.0
2017-05-24 10:30:00,24.09,24.44,24.09,24.2,81366.0,22.9352,23.2684,22.9352,23.0399,81366.0
2017-05-24 11:00:00,24.23,24.24,24.0,24.13,73455.0,23.0685,23.078,22.8495,22.9732,73455.0
2017-05-24 11:30:00,24.15,24.15,23.85,23.92,64715.0,22.9923,22.9923,22.7067,22.7733,64715.0
2017-05-24 12:00:00,23.95,24.0,23.88,23.97,28051.0,22.8019,22.8495,22.7352,22.8209,28051.0
2017-05-24 12:30:00,23.98,24.0,23.77,23.82,59544.0,22.8304,22.8495,22.6305,22.6781,59544.0
2017-05-24 13:00:00,23.8,23.83,23.76,23.8,40323.0,22.6591,22.6876,22.621,22.6591,40323.0
2017-05-24 13:30:00,23.8,23.83,23.73,23.77,37801.0,22.6591,22.6876,22.5924,22.6305,37801.0
2017-05-24 14:00:00,23.75,23.87,23.7,23.73,45037.0,22.6115,22.7257,22.5639,22.5924,45037.0
2017-05-24 14:30:00,23.72,23.74,23.56,23.56,43198.0,22.5829,22.6019,22.4306,22.4306,43198.0
2017-05-24 15:00:00,23.58,23.58,23.43,23.49,119287.0,22.4496,22.4496,22.3068,22.3639,119287.0
2017-05-24 15:30:00,23.5,23.54,23.43,23.48,209976.0,22.3734,22.4115,22.3068,22.3544,209976.0
2017-05-25 09:30:00,23.25,24.01,23.08,23.77,93558.0,22.1354,22.859,21.9736,22.6305,93558.0
2017-05-25 10:00:00,23.75,23.78,23.4,23.51,83972.0,22.6115,22.64,22.2782,22.383,83972.0
2017-05-25 10:30:00,23.5,23.52,23.35,23.35,83438.0,22.3734,22.3925,22.2306,22.2306,83438.0
2017-05-25 11:00:00,23.36,23.38,22.88,23.11,120360.0,22.2402,22.2592,21.7832,22.0021,120360.0
2017-05-25 11:30:00,23.1,23.1,22.58,22.6,121186.0,21.9926,21.9926,21.4976,21.5166,121186.0
2017-05-25 12:00:00,22.61,22.76,22.45,22.66,87423.0,21.5261,21.6689,21.3738,21.5737,87423.0
2017-05-25 12:30:00,22.66,22.73,22.57,22.65,31094.0,21.5737,21.6404,21.488,21.5642,31094.0
2017-05-25 13:00:00,22.62,22.7,22.54,22.59,31302.0,21.5356,21.6118,21.4595,21.5071,31302.0
2017-05-25 13:30:00,22.6,22.71,22.55,22.7,43821.0,21.5166,21.6213,21.469,21.6118,43821.0
2017-05-25 14:00:00,22.72,22.77,22.54,22.54,54767.0,21.6308,21.6784,21.4595,21.4595,54767.0
2017-05-25 14:30:00,22.54,22.56,22.37,22.44,74216.0,21.4595,21.4785,21.2976,21.3643,74216.0
2017-05-25 15:00:00,22.45,22.86,22.45,22.77,136334.0,21.3738,21.7641,21.3738,21.6784,136334.0
2017-05-25 15:30:00,22.76,22.76,22.61,22.7,184678.0,21.6689,21.6689,21.5261,21.6118,184678.0
2017-05-26 09:30:00,23.65,23.91,23.48,23.8,710922.0,22.5163,22.7638,22.3544,22.6591,710922.0
2017-05-26 10:00:00,23.79,23.95,23.53,23.78,588392.0,22.6495,22.8019,22.402,22.64,588392.0
2017-05-26 10:30:00,23.77,23.77,23.49,23.52,297305.0,22.6305,22.6305,22.3639,22.3925,297305.0
2017-05-26 11:00:00,23.53,23.9,23.5,23.83,200254.0,22.402,22.7543,22.3734,22.6876,200254.0
2017-05-26 11:30:00,23.8,23.89,23.72,23.86,157737.0,22.6591,22.7448,22.5829,22.7162,157737.0
2017-05-26 12:00:00,23.88,24.14,23.88,24.1,194741.0,22.7352,22.9828,22.7352,22.9447,194741.0
2017-05-26 12:30:00,24.11,24.29,24.03,24.17,175464.0,22.9542,23.1256,22.878,23.0113,175464.0
2017-05-26 13:00:00,24.18,24.21,23.85,23.9,194090.0,23.0208,23.0494,22.7067,22.7543,194090.0
2017-05-26 13:30:00,23.91,23.92,23.56,23.58,403814.0,22.7638,22.7733,22.4306,22.4496,403814.0
2017-05-26 14:00:00,23.58,23.86,23.48,23.8,317012.0,22.4496,22.7162,22.3544,22.6591,317012.0
2017-05-26 14:30:00,23.8,23.84,23.58,23.71,291053.0,22.6591,22.6971,22.4496,22.5734,291053.0
2017-05-26 15:00:00,23.71,23.79,23.65,23.77,232333.0,22.5734,22.6495,22.5163,22.6305,232333.0
2017-05-26 15:30:00,23.77,23.9,23.69,23.89,511319.0,22.6305,22.7543,22.5543,22.7448,511319.0
2017-05-30 09:30:00,23.67,23.92,23.5,23.72,184770.0,22.5353,22.7733,22.3734,22.5829,184770.0
2017-05-30 10:00:00,23.72,23.74,23.42,23.45,207799.0,22.5829,22.6019,22.2973,22.3258,207799.0
2017-05-30 10:30:00,23.45,23.85,23.45,23.77,214270.0,22.3258,22.7067,22.3258,22.6305,214270.0
2017-05-30 11:00:00,23.78,23.99,23.68,23.68,190475.0,22.64,22.84,22.5448,22.5448,190475.0
2017-05-30 11:30:00,23.67,23.7,23.59,23.68,181227.0,22.5353,22.5639,22.4591,22.5448,181227.0
2017-05-30 12:00:00,23.68,23.73,23.57,23.66,118801.0,22.5448,22.5924,22.4401,22.5258,118801.0
2017-05-30 12:30:00,23.66,23.69,23.58,23.6,87980.0,22.5258,22.5543,22.4496,22.4687,87980.0
2017-05-30 13:00:00,23.6,23.7,23.51,23.7,128563.0,22.4687,22.5639,22.383,22.5639,128563.0
2017-05-30 13:30:00,23.7,23.92,23.7,23.92,140252.0,22.5639,22.7733,22.5639,22.7733,140252.0
2017-05-30 14:00:00,23.92,24.0,23.71,23.71,180522.0,22.7733,22.8495,22.5734,22.5734,180522.0
2017-05-30 14:30:00,23.72,23.81,23.7,23.77,175011.0,22.5829,22.6686,22.5639,22.6305,175011.0
2017-05-30 15:00:00,23.77,23.79,23.65,23.65,313661.0,22.6305,22.6495,22.5163,22.5163,313661.0
2017-05-30 15:30:00,23.66,23.72,23.56,23.6,661596.0,22.5258,22.5829,22.4306,22.4687,661596.0
2017-05-31 09:30:00,23.23,23.6,23.11,23.53,114745.0,22.1164,22.4687,22.0021,22.402,114745.0
2017-05-31 10:00:00,23.52,23.52,22.94,23.09,164048.0,22.3925,22.3925,21.8403,21.9831,164048.0
2017-05-31 10:30:00,23.1,23.15,22.73,22.84,167084.0,21.9926,22.0402,21.6404,21.7451,167084.0
2017-05-31 11:00:00,22.84,22.84,22.62,22.76,105802.0,21.7451,21.7451,21.5356,21.6689,105802.0
2017-05-31 11:30:00,22.75,22.78,22.55,22.75,116508.0,21.6594,21.688,21.469,21.6594,116508.0
2017-05-31 12:00:00,22.76,22.85,22.69,22.7,98316.0,21.6689,21.7546,21.6023,21.6118,98316.0
2017-05-31 12:30:00,22.71,23.04,22.68,23.04,138490.0,21.6213,21.9355,21.5928,21.9355,138490.0
2017-05-31 13:00:00,23.04,23.08,22.85,22.9,144102.0,21.9355,21.9736,21.7546,21.8022,144102.0
2017-05-31 13:30:00,22.92,22.96,22.78,22.8,93403.0,21.8213,21.8593,21.688,21.707,93403.0
2017-05-31 14:00:00,22.8,23.05,22.79,22.94,85669.0,21.707,21.945,21.6975,21.8403,85669.0
2017-05-31 14:30:00,22.94,22.95,22.63,22.66,132154.0,21.8403,21.8498,21.5452,21.5737,132154.0
2017-05-31 15:00:00,22.67,22.82,22.61,22.8,187917.0,21.5832,21.726,21.5261,21.707,187917.0
2017-05-31 15:30:00,22.79,22.83,22.75,22.8,646162.0,21.6975,21.7356,21.6594,21.707,646162.0
2017-06-01 09:30:00,22.89,23.15,22.66,23.14,243083.0,21.7927,22.0402,21.5737,22.0307,243083.0
2017-06-01 10:00:00,23.14,23.49,23.1,23.45,455793.0,22.0307,22.3639,21.9926,22.3258,455793.0
2017-06-01 10:30:00,23.46,23.63,23.3,23.61,255747.0,22.3354,22.4972,22.183,22.4782,255747.0
2017-06-01 11:00:00,23.64,23.89,23.5,23.59,295111.0,22.5067,22.7448,22.3734,22.4591,295111.0
2017-06-01 11:30:00,23.6,23.73,23.42,23.6,209934.0,22.4687,22.5924,22.2973,22.4687,209934.0
2017-06-01 12:00:00,23.61,23.66,23.43,23.58,184544.0,22.4782,22.5258,22.3068,22.4496,184544.0
2017-06-01 12:30:00,23.59,23.76,23.51,23.54,240409.0,22.4591,22.621,22.383,22.4115,240409.0
2017-06-01 13:00:00,23.54,23.55,23.42,23.52,262039.0,22.4115,22.4211,22.2973,22.3925,262039.0
2017-06-01 13:30:00,23.52,23.54,23.38,23.41,205807.0,22.3925,22.4115,22.2592,22.2878,205807.0
2017-06-01 14:00:00,23.38,23.44,23.22,23.22,255552.0,22.2592,22.3163,22.1069,22.1069,255552.0
2017-06-01 14:30:00,23.22,23.36,23.11,23.32,299459.0,22.1069,22.2402,22.0021,22.2021,299459.0
2017-06-01 15:00:00,23.31,23.65,23.16,23.62,748787.0,22.1926,22.5163,22.0497,22.4877,748787.0
2017-06-01 15:30:00,23.62,23.75,23.41,23.45,1920256.0,22.4877,22.6115,22.2878,22.3258,1920256.0
2017-06-02 09:30:00,23.36,23.46,23.22,23.28,151735.0,22.2402,22.3354,22.1069,22.164,151735.0
2017-06-02 10:00:00,23.27,23.29,23.01,23.13,74609.0,22.1545,22.1735,21.9069,22.0212,74609.0
2017-06-02 10:30:00,23.15,23.2,22.78,22.78,128244.0,22.0402,22.0878,21.688,21.688,128244.0
2017-06-02 11:00:00,22.78,23.03,22.69,22.95,111947.0,21.688,21.926,21.6023,21.8498,111947.0
2017-06-02 11:30:00,22.98,23.12,22.93,23.1,97433.0,21.8784,22.0117,21.8308,21.9926,97433.0
2017-06-02 12:00:00,23.1,23.28,23.09,23.27,61550.0,21.9926,22.164,21.9831,22.1545,61550.0
2017-06-02 12:30:00,23.27,23.28,23.16,23.16,54897.0,22.1545,22.164,22.0497,22.0497,54897.0
2017-06-02 13:00:00,23.19,23.2,23.05,23.06,47316.0,22.0783,22.0878,21.945,21.9545,47316.0
2017-06-02 13:30:00,23.06,23.16,23.04,23.15,74588.0,21.9545,22.0497,21.9355,22.0402,74588.0
2017-06-02 14:00:00,23.15,23.2,23.09,23.1,206475.0,22.0402,22.0878,21.9831,21.9926,206475.0
2017-06-02 14:30:00,23.12,23.15,23.06,23.13,174613.0,22.0117,22.0402,21.9545,22.0212,174613.0
2017-06-02 15:00:00,23.13,23.13,23.04,23.06,123930.0,22.0212,22.0212,21.9355,21.9545,123930.0
2017-06-02 15:30:00,23.07,23.18,23.06,23.18,555073.0,21.9641,22.0688,21.9545,22.0688,555073.0
2017-06-05 09:30:00,22.95,23.05,22.84,22.98,68533.0,21.8498,21.945,21.7451,21.8784,68533.0
2017-06-05 10:00:00,22.97,23.15,22.97,23.08,113115.0,21.8689,22.0402,21.8689,21.9736,113115.0
2017-06-05 10:30:00,23.07,23.09,22.91,22.92,72244.0,21.9641,21.9831,21.8117,21.8213,72244.0
2017-06-05 11:00:00,22.92,22.95,22.8,22.83,100970.0,21.8213,21.8498,21.707,21.7356,100970.0
2017-06-05 11:30:00,22.84,22.94,22.75,22.91,87932.0,21.7451,21.8403,21.6594,21.8117,87932.0
2017-06-05 12:00:00,22.91,23.12,22.91,23.08,51404.0,21.8117,22.0117,21.8117,21.9736,51404.0
2017-06-05 12:30:00,23.08,23.1,22.98,23.06,77487.0,21.9736,21.9926,21.8784,21.9545,77487.0
2017-06-05 13:00:00,23.05,23.21,23.05,23.12,84228.0,21.945,22.0974,21.945,22.0117,84228.0
2017-06-05 13:30:00,23.12,23.13,22.94,22.99,148709.0,22.0117,22.0212,21.8403,21.8879,148709.0
2017-06-05 14:00:00,23.0,23.04,22.89,23.02,94856.0,21.8974,21.9355,21.7927,21.9165,94856.0
2017-06-05 14:30:00,23.03,23.05,22.95,23.02,74364.0,21.926,21.945,21.8498,21.9165,74364.0
2017-06-05 15:00:00,23.02,23.09,22.96,23.02,106409.0,21.9165,21.9831,21.8593,21.9165,106409.0
2017-06-05 15:30:00,23.02,23.02,22.86,22.87,351195.0,21.9165,21.9165,21.7641,21.7736,351195.0
2017-06-06 09:30:00,22.75,22.88,22.57,22.79,71386.0,21.6594,21.7832,21.488,21.6975,71386.0
2017-06-06 10:00:00,22.82,22.9,22.66,22.83,84481.0,21.726,21.8022,21.5737,21.7356,84481.0
2017-06-06 10:30:00,22.81,22.82,22.58,22.59,73314.0,21.7165,21.726,21.4976,21.5071,73314.0
2017-06-06 11:00:00,22.58,22.68,22.55,22.65,72870.0,21.4976,21.5928,21.469,21.5642,72870.0
2017-06-06 11:30:00,22.66,22.93,22.63,22.78,80381.0,21.5737,21.8308,21.5452,21.688,80381.0
2017-06-06 12:00:00,22.76,22.95,22.75,22.89,60976.0,21.6689,21.8498,21.6594,21.7927,60976.0
2017-06-06 12:30:00,22.88,23.11,22.84,23.01,55399.0,21.7832,22.0021,21.7451,21.9069,55399.0
2017-06-06 13:00:00,23.02,23.12,22.99,23.09,51118.0,21.9165,22.0117,21.8879,21.9831,51118.0
2017-06-06 13:30:00,23.08,23.26,23.03,23.26,104028.0,21.9736,22.145,21.926,22.145,104028.0
2017-06-06 14:00:00,23.25,23.52,23.25,23.48,149417.0,22.1354,22.3925,22.1354,22.3544,149417.0
2017-06-06 14:30:00,23.47,23.6,23.46,23.56,108602.0,22.3449,22.4687,22.3354,22.4306,108602.0
2017-06-06 15:00:00,23.57,23.62,23.44,23.59,118705.0,22.4401,22.4877,22.3163,22.4591,118705.0
2017-06-06 15:30:00,23.6,23.66,23.5,23.63,372063.0,22.4687,22.5258,22.3734,22.4972,372063.0
2017-06-07 09:30:00,23.35,23.74,23.34,23.64,79615.0,22.2306,22.6019,22.2211,22.5067,79615.0
2017-06-07 10:00:00,23.66,23.71,23.44,23.54,151439.0,22.5258,22.5734,22.3163,22.4115,151439.0
2017-06-07 10:30:00,23.49,23.51,22.85,23.1,320153.0,22.3639,22.383,21.7546,21.9926,320153.0
2017-06-07 11:00:00,23.09,23.09,22.77,22.81,120090.0,21.9831,21.9831,21.6784,21.7165,120090.0
2017-06-07 11:30:00,22.8,22.86,22.49,22.49,155611.0,21.707,21.7641,21.4119,21.4119,155611.0
2017-06-07 12:00:00,22.49,22.76,22.44,22.46,125172.0,21.4119,21.6689,21.3643,21.3833,125172.0
2017-06-07 12:30:00,22.45,22.46,22.29,22.4,86124.0,21.3738,21.3833,21.2215,21.3262,86124.0
2017-06-07 13:00:00,22.4,22.4,22.14,22.28,104032.0,21.3262,21.3262,21.0786,21.2119,104032.0
2017-06-07 13:30:00,22.28,22.46,22.25,22.38,138337.0,21.2119,21.3833,21.1834,21.3071,138337.0
2017-06-07 14:00:00,22.38,22.59,22.38,22.55,170897.0,21.3071,21.5071,21.3071,21.469,170897.0
2017-06-07 14:30:00,22.56,22.72,22.46,22.5,207437.0,21.4785,21.6308,21.3833,21.4214,207437.0
2017-06-07 15:00:00,22.49,22.49,22.3,22.36,169431.0,21.4119,21.4119,21.231,21.2881,169431.0
2017-06-07 15:30:00,22.36,22.4,22.22,22.27,448503.0,21.2881,21.3262,21.1548,21.2024,448503.0
2017-06-08 09:30:00,22.06,22.52,22.06,22.32,94503.0,21.0025,21.4404,21.0025,21.25,94503.0
2017-06-08 10:00:00,22.35,22.36,22.04,22.04,127659.0,21.2786,21.2881,20.9834,20.9834,127659.0
2017-06-08 10:30:00,22.04,22.21,22.02,22.09,170799.0,20.9834,21.1453,20.9644,21.031,170799.0
2017-06-08 11:00:00,22.1,22.12,21.85,21.85,168481.0,21.0406,21.0596,20.8025,20.8025,168481.0
2017-06-08 11:30:00,21.85,22.09,21.83,22.03,113613.0,20.8025,21.031,20.7835,20.9739,113613.0
2017-06-08 12:00:00,22.04,22.16,21.96,22.09,140474.0,20.9834,21.0977,20.9073,21.031,140474.0
2017-06-08 12:30:00,22.11,22.2,22.05,22.2,79246.0,21.0501,21.1358,20.993,21.1358,79246.0
2017-06-08 13:00:00,22.19,22.31,22.1,22.3,114394.0,21.1262,21.2405,21.0406,21.231,114394.0
2017-06-08 13:30:00,22.31,22.35,22.23,22.32,108250.0,21.2405,21.2786,21.1643,21.25,108250.0
2017-06-08 14:00:00,22.32,22.35,22.19,22.27,157254.0,21.25,21.2786,21.1262,21.2024,157254.0
2017-06-08 14:30:00,22.26,22.45,22.26,22.42,178773.0,21.1929,21.3738,21.1929,21.3452,178773.0
2017-06-08 15:00:00,22.42,22.45,22.37,22.41,146654.0,21.3452,21.3738,21.2976,21.3357,146654.0
2017-06-08 15:30:00,22.42,22.49,22.22,22.25,546238.0,21.3452,21.4119,21.1548,21.1834,546238.0
2017-06-09 09:30:00,22.37,22.64,22.2,22.28,102858.0,21.2976,21.5547,21.1358,21.2119,102858.0
2017-06-09 10:00:00,22.29,22.36,22.18,22.32,179127.0,21.2215,21.2881,21.1167,21.25,179127.0
2017-06-09 10:30:00,22.32,22.65,22.26,22.65,166618.0,21.25,21.5642,21.1929,21.5642,166618.0
2017-06-09 11:00:00,22.65,22.99,22.63,22.96,220015.0,21.5642,21.8879,21.5452,21.8593,220015.0
2017-06-09 11:30:00,22.95,23.26,22.84,23.25,152881.0,21.8498,22.145,21.7451,22.1354,152881.0
2017-06-09 12:00:00,23.26,23.32,23.05,23.12,157584.0,22.145,22.2021,21.945,22.0117,157584.0
2017-06-09 12:30:00,23.12,23.35,23.08,23.25,135379.0,22.0117,22.2306,21.9736,22.1354,135379.0
2017-06-09 13:00:00,23.25,23.26,23.05,23.12,100053.0,22.1354,22.145,21.945,22.0117,100053.0
2017-06-09 13:30:00,23.12,23.14,22.95,23.1,83094.0,22.0117,22.0307,21.8498,21.9926,83094.0
2017-06-09 14:00:00,23.11,23.2,22.99,23.18,71764.0,22.0021,22.0878,21.8879,22.0688,71764.0
2017-06-09 14:30:00,23.18,23.37,23.01,23.04,156908.0,22.0688,22.2497,21.9069,21.9355,156908.0
2017-06-09 15:00:00,23.06,23.28,22.98,23.26,122956.0,21.9545,22.164,21.8784,22.145,122956.0
2017-06-09 15:30:00,23.23,23.23,23.05,23.15,291770.0,22.1164,22.1164,21.945,22.0402,291770.0
2017-06-12 09:30:00,23.29,23.58,22.97,23.22,139125.0,22.1735,22.4496,21.8689,22.1069,139125.0
2017-06-12 10:00:00,23.16,23.33,23.0,23.24,100387.0,22.0497,22.2116,21.8974,22.1259,100387.0
2017-06-12 10:30:00,23.23,23.28,22.94,23.0,170745.0,22.1164,22.164,21.8403,21.8974,170745.0
2017-06-12 11:00:00,23.01,23.14,22.83,23.12,124063.0,21.9069,22.0307,21.7356,22.0117,124063.0
2017-06-12 11:30:00,23.12,23.52,23.05,23.45,162668.0,22.0117,22.3925,21.945,22.3258,162668.0
2017-06-12 12:00:00,23.47,23.51,23.32,23.45,106410.0,22.3449,22.383,22.2021,22.3258,106410.0
2017-06-12 12:30:00,23.47,23.59,23.41,23.51,205584.0,22.3449,22.4591,22.2878,22.383,205584.0
2017-06-12 13:00:00,23.51,23.67,23.51,23.6,134963.0,22.383,22.5353,22.383,22.4687,134963.0
2017-06-12 13:30:00,23.6,23.63,23.5,23.53,135924.0,22.4687,22.4972,22.3734,22.402,135924.0
2017-06-12 14:00:00,23.53,23.56,23.33,23.37,172443.0,22.402,22.4306,22.2116,22.2497,172443.0
2017-06-12 14:30:00,23.38,23.48,23.24,23.44,163145.0,22.2592,22.3544,22.1259,22.3163,163145.0
2017-06-12 15:00:00,23.45,23.56,23.42,23.46,193870.0,22.3258,22.4306,22.2973,22.3354,193870.0
2017-06-12 15:30:00,23.44,23.48,23.31,23.43,532615.0,22.3163,22.3544,22.1926,22.3068,532615.0
2017-06-13 09:30:00,23.45,23.65,23.16,23.45,75305.0,22.3258,22.5163,22.0497,22.3258,75305.0
2017-06-13 10:00:00,23.41,23.46,23.3,23.45,57072.0,22.2878,22.3354,22.183,22.3258,57072.0
2017-06-13 10:30:00,23.46,23.73,23.35,23.62,117589.0,22.3354,22.5924,22.2306,22.4877,117589.0
2017-06-13 11:00:00,23.61,23.69,23.49,23.65,98796.0,22.4782,22.5543,22.3639,22.5163,98796.0
2017-06-13 11:30:00,23.68,23.9,23.63,23.63,91744.0,22.5448,22.7543,22.4972,22.4972,91744.0
2017-06-13 12:00:00,23.61,23.83,23.58,23.81,54985.0,22.4782,22.6876,22.4496,22.6686,54985.0
2017-06-13 12:30:00,23.82,23.82,23.61,23.66,51170.0,22.6781,22.6781,22.4782,22.5258,51170.0
2017-06-13 13:00:00,23.66,23.75,23.64,23.75,55885.0,22.5258,22.6115,22.5067,22.6115,55885.0
2017-06-13 13:30:00,23.75,23.78,23.66,23.66,96121.0,22.6115,22.64,22.5258,22.5258,96121.0
2017-06-13 14:00:00,23.68,23.84,23.65,23.77,68047.0,22.5448,22.6971,22.5163,22.6305,68047.0
2017-06-13 14:30:00,23.77,23.81,23.62,23.67,83083.0,22.6305,22.6686,22.4877,22.5353,83083.0
2017-06-13 15:00:00,23.67,23.97,23.64,23.9,319968.0,22.5353,22.8209,22.5067,22.7543,319968.0
2017-06-13 15:30:00,23.89,23.93,23.65,23.85,319149.0,22.7448,22.7828,22.5163,22.7067,319149.0
2017-06-14 09:30:00,23.64,23.75,23.22,23.23,84237.0,22.5067,22.6115,22.1069,22.1164,84237.0
2017-06-14 10:00:00,23.26,23.47,23.17,23.43,166690.0,22.145,22.3449,22.0593,22.3068,166690.0
2017-06-14 10:30:00,23.45,23.46,22.75,22.8,353412.0,22.3258,22.3354,21.6594,21.707,353412.0
2017-06-14 11:00:00,22.81,22.91,22.72,22.8,93431.0,21.7165,21.8117,21.6308,21.707,93431.0
2017-06-14 11:30:00,22.81,22.88,22.63,22.66,125956.0,21.7165,21.7832,21.5452,21.5737,125956.0
2017-06-14 12:00:00,22.65,22.73,22.6,22.71,95867.0,21.5642,21.6404,21.5166,21.6213,95867.0
2017-06-14 12:30:00,22.72,22.83,22.72,22.79,45886.0,21.6308,21.7356,21.6308,21.6975,45886.0
2017-06-14 13:00:00,22.8,22.91,22.77,22.87,146255.0,21.707,21.8117,21.6784,21.7736,146255.0
2017-06-14 13:30:00,22.86,22.99,22.86,22.97,139758.0,21.7641,21.8879,21.7641,21.8689,139758.0
2017-06-14 14:00:00,22.97,23.05,22.82,22.91,80040.0,21.8689,21.945,21.726,21.8117,80040.0
2017-06-14 14:30:00,22.93,22.98,22.82,22.9,82904.0,21.8308,21.8784,21.726,21.8022,82904.0
2017-06-14 15:00:00,22.9,23.06,22.83,22.96,177183.0,21.8022,21.9545,21.7356,21.8593,177183.0
2017-06-14 15:30:00,22.96,22.99,22.91,22.99,303248.0,21.8593,21.8879,21.8117,21.8879,303248.0
2017-06-15 09:30:00,22.77,23.15,22.57,23.03,101883.0,21.6784,22.0402,21.488,21.926,101883.0
2017-06-15 10:00:00,23.08,23.12,22.56,22.67,108537.0,21.9736,22.0117,21.4785,21.5832,108537.0
2017-06-15 10:30:00,22.68,22.7,22.27,22.36,95101.0,21.5928,21.6118,21.2024,21.2881,95101.0
2017-06-15 11:00:00,22.37,22.42,22.2,22.29,128453.0,21.2976,21.3452,21.1358,21.2215,128453.0
2017-06-15 11:30:00,22.3,22.35,22.14,22.18,105609.0,21.231,21.2786,21.0786,21.1167,105609.0
2017-06-15 12:00:00,22.18,22.23,21.96,22.04,68192.0,21.1167,21.1643,20.9073,20.9834,68192.0
2017-06-15 12:30:00,22.04,22.07,21.9,21.91,49625.0,20.9834,21.012,20.8501,20.8597,49625.0
2017-06-15 13:00:00,21.91,21.96,21.65,21.65,109166.0,20.8597,20.9073,20.6121,20.6121,109166.0
2017-06-15 13:30:00,21.66,21.71,21.57,21.59,81786.0,20.6217,20.6693,20.536,20.555,81786.0
2017-06-15 14:00:00,21.59,21.71,21.57,21.63,122686.0,20.555,20.6693,20.536,20.5931,122686.0
2017-06-15 14:30:00,21.64,21.74,21.54,21.64,214965.0,20.6026,20.6978,20.5074,20.6026,214965.0
2017-06-15 15:00:00,21.63,21.71,21.58,21.59,126052.0,20.5931,20.6693,20.5455,20.555,126052.0
2017-06-15 15:30:00,21.59,21.62,21.44,21.61,428410.0,20.555,20.5836,20.4122,20.5741,428410.0
2017-06-16 09:30:00,21.54,21.81,21.48,21.48,329786.0,20.5074,20.7645,20.4503,20.4503,329786.0
2017-06-16 10:00:00,21.47,21.57,21.35,21.55,63844.0,20.4408,20.536,20.3265,20.5169,63844.0
2017-06-16 10:30:00,21.53,21.74,21.49,21.62,52357.0,20.4979,20.6978,20.4598,20.5836,52357.0
2017-06-16 11:00:00,21.63,21.81,21.58,21.65,71346.0,20.5931,20.7645,20.5455,20.6121,71346.0
2017-06-16 11:30:00,21.66,21.67,21.35,21.42,97573.0,20.6217,20.6312,20.3265,20.3932,97573.0
2017-06-16 12:00:00,21.44,21.46,21.39,21.39,48966.0,20.4122,20.4312,20.3646,20.3646,48966.0
2017-06-16 12:30:00,21.39,21.4,21.21,21.3,71025.0,20.3646,20.3741,20.1932,20.2789,71025.0
2017-06-16 13:00:00,21.31,21.4,21.29,21.39,61402.0,20.2884,20.3741,20.2694,20.3646,61402.0
2017-06-16 13:30:00,21.38,21.39,21.16,21.23,73253.0,20.3551,20.3646,20.1456,20.2123,73253.0
2017-06-16 14:00:00,21.23,21.54,21.23,21.45,233818.0,20.2123,20.5074,20.2123,20.4217,233818.0
2017-06-16 14:30:00,21.45,21.5,21.35,21.47,131489.0,20.4217,20.4693,20.3265,20.4408,131489.0
2017-06-16 15:00:00,21.47,21.55,21.43,21.48,140148.0,20.4408,20.5169,20.4027,20.4503,140148.0
2017-06-16 15:30:00,21.48,21.62,21.48,21.61,577000.0,20.4503,20.5836,20.4503,20.5741,577000.0
2017-06-19 09:30:00,21.63,21.72,21.41,21.41,49725.0,20.5931,20.6788,20.3836,20.3836,49725.0
2017-06-19 10:00:00,21.41,21.46,21.22,21.42,69310.0,20.3836,20.4312,20.2027,20.3932,69310.0
2017-06-19 10:30:00,21.43,21.56,21.42,21.5,99981.0,20.4027,20.5264,20.3932,20.4693,99981.0
2017-06-19 11:00:00,21.51,21.57,21.41,21.42,61728.0,20.4788,20.536,20.3836,20.3932,61728.0
2017-06-19 11:30:00,21.41,21.48,21.21,21.28,122755.0,20.3836,20.4503,20.1932,20.2599,122755.0
2017-06-19 12:00:00,21.27,21.43,21.23,21.38,89523.0,20.2504,20.4027,20.2123,20.3551,89523.0
2017-06-19 12:30:00,21.38,21.46,21.31,21.45,81131.0,20.3551,20.4312,20.2884,20.4217,81131.0
2017-06-19 13:00:00,21.45,21.64,21.44,21.58,107792.0,20.4217,20.6026,20.4122,20.5455,107792.0
2017-06-19 13:30:00,21.59,21.71,21.59,21.64,61841.0,20.555,20.6693,20.555,20.6026,61841.0
2017-06-19 14:00:00,21.64,21.66,21.49,21.53,77692.0,20.6026,20.6217,20.4598,20.4979,77692.0
2017-06-19 14:30:00,21.54,21.63,21.51,21.58,67420.0,20.5074,20.5931,20.4788,20.5455,67420.0
2017-06-19 15:00:00,21.58,21.58,21.47,21.53,64897.0,20.5455,20.5455,20.4408,20.4979,64897.0
2017-06-19 15:30:00,21.52,21.52,21.4,21.48,245038.0,20.4884,20.4884,20.3741,20.4503,245038.0
2017-06-20 09:30:00,21.0,21.14,20.8,20.83,93851.0,19.9933,20.1266,19.8029,19.8314,93851.0
2017-06-20 10:00:00,20.81,20.92,20.75,20.86,169202.0,19.8124,19.9171,19.7553,19.86,169202.0
2017-06-20 10:30:00,20.86,20.9,20.75,20.78,183147.0,19.86,19.8981,19.7553,19.7838,183147.0
2017-06-20 11:00:00,20.77,21.17,20.73,21.16,133431.0,19.7743,20.1551,19.7362,20.1456,133431.0
2017-06-20 11:30:00,21.17,21.36,21.14,21.32,138276.0,20.1551,20.336,20.1266,20.298,138276.0
2017-06-20 12:00:00,21.32,21.51,21.23,21.23,139762.0,20.298,20.4788,20.2123,20.2123,139762.0
2017-06-20 12:30:00,21.25,21.42,21.23,21.41,95820.0,20.2313,20.3932,20.2123,20.3836,95820.0
2017-06-20 13:00:00,21.41,21.59,21.41,21.48,96975.0,20.3836,20.555,20.3836,20.4503,96975.0
2017-06-20 13:30:00,21.49,21.66,21.45,21.65,99458.0,20.4598,20.6217,20.4217,20.6121,99458.0
2017-06-20 14:00:00,21.65,21.9,21.63,21.88,113002.0,20.6121,20.8501,20.5931,20.8311,113002.0
2017-06-20 14:30:00,21.88,21.89,21.58,21.59,96754.0,20.8311,20.8406,20.5455,20.555,96754.0
2017-06-20 15:00:00,21.58,21.81,21.57,21.8,145566.0,20.5455,20.7645,20.536,20.7549,145566.0
2017-06-20 15:30:00,21.79,21.8,21.67,21.74,391810.0,20.7454,20.7549,20.6312,20.6978,391810.0
2017-06-21 09:30:00,21.54,21.74,21.08,21.55,90209.0,20.5074,20.6978,20.0695,20.5169,90209.0
2017-06-21 10:00:00,21.55,21.72,21.4,21.7,69178.0,20.5169,20.6788,20.3741,20.6597,69178.0
2017-06-21 10:30:00,21.72,22.03,21.62,21.64,182644.0,20.6788,20.9739,20.5836,20.6026,182644.0
2017-06-21 11:00:00,21.61,21.62,21.11,21.16,118657.0,20.5741,20.5836,20.098,20.1456,118657.0
2017-06-21 11:30:00,21.13,21.32,21.04,21.27,101255.0,20.1171,20.298,20.0314,20.2504,101255.0
2017-06-21 12:00:00,21.26,21.28,21.05,21.1,103814.0,20.2408,20.2599,20.0409,20.0885,103814.0
2017-06-21 12:30:00,21.09,21.12,20.9,20.92,187259.0,20.079,20.1075,19.8981,19.9171,187259.0
2017-06-21 13:00:00,20.91,21.08,20.89,21.02,70989.0,19.9076,20.0695,19.8886,20.0123,70989.0
2017-06-21 13:30:00,21.03,21.15,20.99,21.13,121289.0,20.0219,20.1361,19.9838,20.1171,121289.0
2017-06-21 14:00:00,21.12,21.26,21.08,21.17,112473.0,20.1075,20.2408,20.0695,20.1551,112473.0
2017-06-21 14:30:00,21.16,21.35,21.14,21.29,110980.0,20.1456,20.3265,20.1266,20.2694,110980.0
2017-06-21 15:00:00,21.28,21.34,21.12,21.16,235940.0,20.2599,20.317,20.1075,20.1456,235940.0
2017-06-21 15:30:00,21.17,21.22,21.11,21.14,404191.0,20.1551,20.2027,20.098,20.1266,404191.0
2017-06-22 09:30:00,21.29,21.6,21.15,21.52,165095.0,20.2694,20.5645,20.1361,20.4884,165095.0
2017-06-22 10:00:00,21.5,21.56,21.35,21.41,107720.0,20.4693,20.5264,20.3265,20.3836,107720.0
2017-06-22 10:30:00,21.4,21.55,21.28,21.39,135467.0,20.3741,20.5169,20.2599,20.3646,135467.0
2017-06-22 11:00:00,21.39,21.43,21.27,21.31,88103.0,20.3646,20.4027,20.2504,20.2884,88103.0
2017-06-22 11:30:00,21.32,21.33,21.15,21.17,155075.0,20.298,20.3075,20.1361,20.1551,155075.0
2017-06-22 12:00:00,21.17,21.19,21.05,21.13,195442.0,20.1551,20.1742,20.0409,20.1171,195442.0
2017-06-22 12:30:00,21.13,21.15,21.03,21.07,106118.0,20.1171,20.1361,20.0219,20.0599,106118.0
2017-06-22 13:00:00,21.07,21.08,20.84,20.86,131956.0,20.0599,20.0695,19.841,19.86,131956.0
2017-06-22 13:30:00,20.85,20.91,20.73,20.88,98343.0,19.8505,19.9076,19.7362,19.879,98343.0
2017-06-22 14:00:00,20.88,21.08,20.88,20.94,102800.0,19.879,20.0695,19.879,19.9362,102800.0
2017-06-22 14:30:00,20.93,20.94,20.82,20.84,152630.0,19.9266,19.9362,19.8219,19.841,152630.0
2017-06-22 15:00:00,20.84,20.93,20.7,20.7,165369.0,19.841,19.9266,19.7077,19.7077,165369.0
2017-06-22 15:30:00,20.7,20.75,20.54,20.58,338663.0,19.7077,19.7553,19.5553,19.5934,338663.0
2017-06-23 09:30:00,20.6,20.86,20.42,20.62,131972.0,19.6125,19.86,19.4411,19.6315,131972.0
2017-06-23 10:00:00,20.62,20.69,20.5,20.54,276934.0,19.6315,19.6982,19.5173,19.5553,276934.0
2017-06-23 10:30:00,20.54,20.67,20.52,20.64,110333.0,19.5553,19.6791,19.5363,19.6506,110333.0
2017-06-23 11:00:00,20.65,20.7,20.46,20.46,149282.0,19.6601,19.7077,19.4792,19.4792,149282.0
2017-06-23 11:30:00,20.47,20.63,20.45,20.61,130113.0,19.4887,19.641,19.4697,19.622,130113.0
2017-06-23 12:00:00,20.61,20.71,20.35,20.39,114140.0,19.622,19.7172,19.3745,19.4125,114140.0
2017-06-23 12:30:00,20.37,20.43,20.31,20.39,188055.0,19.3935,19.4506,19.3364,19.4125,188055.0
2017-06-23 13:00:00,20.38,20.49,20.31,20.44,100759.0,19.403,19.5077,19.3364,19.4601,100759.0
2017-06-23 13:30:00,20.44,20.48,20.4,20.41,66093.0,19.4601,19.4982,19.4221,19.4316,66093.0
2017-06-23 14:00:00,20.41,20.53,20.39,20.51,72719.0,19.4316,19.5458,19.4125,19.5268,72719.0
2017-06-23 14:30:00,20.51,20.6,20.48,20.59,102024.0,19.5268,19.6125,19.4982,19.6029,102024.0
2017-06-23 15:00:00,20.59,20.7,20.56,20.69,166707.0,19.6029,19.7077,19.5744,19.6982,166707.0
2017-06-23 15:30:00,20.68,20.81,20.66,20.74,481123.0,19.6886,19.8124,19.6696,19.7458,481123.0
2017-06-26 09:30:00,20.81,20.9,20.42,20.62,62362.0,19.8124,19.8981,19.4411,19.6315,62362.0
2017-06-26 10:00:00,20.66,20.66,20.37,20.47,133256.0,19.6696,19.6696,19.3935,19.4887,133256.0
2017-06-26 10:30:00,20.46,20.52,20.29,20.52,122644.0,19.4792,19.5363,19.3173,19.5363,122644.0
2017-06-26 11:00:00,20.49,20.64,20.39,20.56,209941.0,19.5077,19.6506,19.4125,19.5744,209941.0
2017-06-26 11:30:00,20.56,20.77,20.49,20.55,222270.0,19.5744,19.7743,19.5077,19.5649,222270.0
2017-06-26 12:00:00,20.55,20.61,20.4,20.53,133797.0,19.5649,19.622,19.4221,19.5458,133797.0
2017-06-26 12:30:00,20.54,20.59,20.48,20.56,85698.0,19.5553,19.6029,19.4982,19.5744,85698.0
2017-06-26 13:00:00,20.57,20.66,20.53,20.62,75174.0,19.5839,19.6696,19.5458,19.6315,75174.0
2017-06-26 13:30:00,20.62,20.63,20.54,20.56,69229.0,19.6315,19.641,19.5553,19.5744,69229.0
2017-06-26 14:00:00,20.56,20.65,20.54,20.55,54815.0,19.5744,19.6601,19.5553,19.5649,54815.0
2017-06-26 14:30:00,20.54,20.67,20.5,20.66,70081.0,19.5553,19.6791,19.5173,19.6696,70081.0
2017-06-26 15:00:00,20.66,20.67,20.54,20.56,80586.0,19.6696,19.6791,19.5553,19.5744,80586.0
2017-06-26 15:30:00,20.55,20.6,20.52,20.56,277190.0,19.5649,19.6125,19.5363,19.5744,277190.0
2017-06-27 09:30:00,20.7,20.71,20.31,20.37,86397.0,19.7077,19.7172,19.3364,19.3935,86397.0
2017-06-27 10:00:00,20.39,20.57,20.35,20.54,63427.0,19.4125,19.5839,19.3745,19.5553,63427.0
2017-06-27 10:30:00,20.55,20.75,20.49,20.67,154101.0,19.5649,19.7553,19.5077,19.6791,154101.0
2017-06-27 11:00:00,20.69,20.77,20.6,20.64,123998.0,19.6982,19.7743,19.6125,19.6506,123998.0
2017-06-27 11:30:00,20.64,20.71,20.58,20.68,60281.0,19.6506,19.7172,19.5934,19.6886,60281.0
2017-06-27 12:00:00,20.67,20.71,20.49,20.5,62029.0,19.6791,19.7172,19.5077,19.5173,62029.0
2017-06-27 12:30:00,20.49,20.67,20.49,20.66,55034.0,19.5077,19.6791,19.5077,19.6696,55034.0
2017-06-27 13:00:00,20.65,20.78,20.64,20.64,96472.0,19.6601,19.7838,19.6506,19.6506,96472.0
2017-06-27 13:30:00,20.63,20.71,20.57,20.64,71738.0,19.641,19.7172,19.5839,19.6506,71738.0
2017-06-27 14:00:00,20.62,20.62,20.33,20.43,61925.0,19.6315,19.6315,19.3554,19.4506,61925.0
2017-06-27 14:30:00,20.42,20.47,20.39,20.43,62506.0,19.4411,19.4887,19.4125,19.4506,62506.0
2017-06-27 15:00:00,20.44,20.53,20.42,20.48,100375.0,19.4601,19.5458,19.4411,19.4982,100375.0
2017-06-27 15:30:00,20.48,20.49,20.3,20.31,248645.0,19.4982,19.5077,19.3269,19.3364,248645.0
2017-06-28 09:30:00,20.36,20.49,20.32,20.39,40975.0,19.384,19.5077,19.3459,19.4125,40975.0
2017-06-28 10:00:00,20.38,20.48,20.23,20.23,97178.0,19.403,19.4982,19.2602,19.2602,97178.0
2017-06-28 10:30:00,20.27,20.66,20.13,20.61,124832.0,19.2983,19.6696,19.165,19.622,124832.0
2017-06-28 11:00:00,20.61,20.65,20.51,20.58,79544.0,19.622,19.6601,19.5268,19.5934,79544.0
2017-06-28 11:30:00,20.59,20.72,20.54,20.54,98684.0,19.6029,19.7267,19.5553,19.5553,98684.0
2017-06-28 12:00:00,20.53,20.71,20.51,20.7,73664.0,19.5458,19.7172,19.5268,19.7077,73664.0
2017-06-28 12:30:00,20.71,20.8,20.67,20.76,81921.0,19.7172,19.8029,19.6791,19.7648,81921.0
2017-06-28 13:00:00,20.77,20.77,20.68,20.72,41190.0,19.7743,19.7743,19.6886,19.7267,41190.0
2017-06-28 13:30:00,20.73,20.8,20.67,20.74,43826.0,19.7362,19.8029,19.6791,19.7458,43826.0
2017-06-28 14:00:00,20.73,20.83,20.73,20.78,76464.0,19.7362,19.8314,19.7362,19.7838,76464.0
2017-06-28 14:30:00,20.79,20.96,20.77,20.82,113621.0,19.7934,19.9552,19.7743,19.8219,113621.0
2017-06-28 15:00:00,20.82,20.83,20.65,20.66,93169.0,19.8219,19.8314,19.6601,19.6696,93169.0
2017-06-28 15:30:00,20.65,20.66,20.52,20.62,297225.0,19.6601,19.6696,19.5363,19.6315,297225.0
2017-06-29 09:30:00,20.67,20.9,20.58,20.67,99281.0,19.6791,19.8981,19.5934,19.6791,99281.0
2017-06-29 10:00:00,20.68,21.11,20.62,21.01,122642.0,19.6886,20.098,19.6315,20.0028,122642.0
2017-06-29 10:30:00,20.99,21.17,20.98,21.13,158368.0,19.9838,20.1551,19.9743,20.1171,158368.0
2017-06-29 11:00:00,21.14,21.18,20.89,20.93,192330.0,20.1266,20.1647,19.8886,19.9266,192330.0
2017-06-29 11:30:00,20.96,20.96,20.66,20.85,129842.0,19.9552,19.9552,19.6696,19.8505,129842.0
2017-06-29 12:00:00,20.86,20.98,20.77,20.77,99561.0,19.86,19.9743,19.7743,19.7743,99561.0
2017-06-29 12:30:00,20.76,21.0,20.75,21.0,114630.0,19.7648,19.9933,19.7553,19.9933,114630.0
2017-06-29 13:00:00,20.99,21.04,20.79,20.83,76076.0,19.9838,20.0314,19.7934,19.8314,76076.0
2017-06-29 13:30:00,20.83,20.94,20.83,20.94,132053.0,19.8314,19.9362,19.8314,19.9362,132053.0
2017-06-29 14:00:00,20.95,21.1,20.91,21.07,86801.0,19.9457,20.0885,19.9076,20.0599,86801.0
2017-06-29 14:30:00,21.05,21.05,20.86,21.04,82465.0,20.0409,20.0409,19.86,20.0314,82465.0
2017-06-29 15:00:00,21.03,21.09,20.9,20.96,153892.0,20.0219,20.079,19.8981,19.9552,153892.0
2017-06-29 15:30:00,20.96,21.13,20.92,21.01,380493.0,19.9552,20.1171,19.9171,20.0028,380493.0
2017-06-30 09:30:00,21.17,21.34,20.95,21.02,76242.0,20.1551,20.317,19.9457,20.0123,76242.0
2017-06-30 10:00:00,21.01,21.04,20.76,20.9,93974.0,20.0028,20.0314,19.7648,19.8981,93974.0
2017-06-30 10:30:00,20.91,21.04,20.81,20.99,84004.0,19.9076,20.0314,19.8124,19.9838,84004.0
2017-06-30 11:00:00,21.0,21.16,20.97,21.16,91908.0,19.9933,20.1456,19.9647,20.1456,91908.0
2017-06-30 11:30:00,21.15,21.3,21.14,21.26,86071.0,20.1361,20.2789,20.1266,20.2408,86071.0
2017-06-30 12:00:00,21.27,21.35,21.1,21.14,53743.0,20.2504,20.3265,20.0885,20.1266,53743.0
2017-06-30 12:30:00,21.15,21.27,21.14,21.23,49696.0,20.1361,20.2504,20.1266,20.2123,49696.0
2017-06-30 13:00:00,21.24,21.64,21.24,21.56,85458.0,20.2218,20.6026,20.2218,20.5264,85458.0
2017-06-30 13:30:00,21.56,21.59,21.44,21.48,82111.0,20.5264,20.555,20.4122,20.4503,82111.0
2017-06-30 14:00:00,21.48,21.61,21.45,21.54,85980.0,20.4503,20.5741,20.4217,20.5074,85980.0
2017-06-30 14:30:00,21.55,21.61,21.43,21.54,93553.0,20.5169,20.5741,20.4027,20.5074,93553.0
2017-06-30 15:00:00,21.54,21.57,21.45,21.46,148802.0,20.5074,20.536,20.4217,20.4312,148802.0
2017-06-30 15:30:00,21.45,21.52,21.36,21.36,383546.0,20.4217,20.4884,20.336,20.336,383546.0
2017-07-03 09:30:00,21.52,21.91,21.51,21.72,69744.0,20.4884,20.8597,20.4788,20.6788,69744.0
2017-07-03 10:00:00,21.75,22.0,21.73,21.95,63941.0,20.7073,20.9454,20.6883,20.8978,63941.0
2017-07-03 10:30:00,21.96,22.06,21.78,21.78,90900.0,20.9073,21.0025,20.7359,20.7359,90900.0
2017-07-03 11:00:00,21.8,21.92,21.75,21.78,66793.0,20.7549,20.8692,20.7073,20.7359,66793.0
2017-07-03 11:30:00,21.77,21.89,21.69,21.82,58428.0,20.7264,20.8406,20.6502,20.774,58428.0
2017-07-03 12:00:00,21.81,21.94,21.73,21.74,76409.0,20.7645,20.8882,20.6883,20.6978,76409.0
2017-07-03 12:30:00,21.75,22.03,21.73,21.96,163659.0,20.7073,20.9739,20.6883,20.9073,163659.0
2017-07-05 09:30:00,21.62,21.62,21.19,21.42,57893.0,20.5836,20.5836,20.1742,20.3932,57893.0
2017-07-05 10:00:00,21.39,21.42,21.07,21.33,204383.0,20.3646,20.3932,20.0599,20.3075,204383.0
2017-07-05 10:30:00,21.33,21.54,21.24,21.29,260357.0,20.3075,20.5074,20.2218,20.2694,260357.0
2017-07-05 11:00:00,21.28,21.52,21.22,21.24,58420.0,20.2599,20.4884,20.2027,20.2218,58420.0
2017-07-05 11:30:00,21.22,21.52,21.17,21.46,142174.0,20.2027,20.4884,20.1551,20.4312,142174.0
2017-07-05 12:00:00,21.46,21.72,21.4,21.62,94192.0,20.4312,20.6788,20.3741,20.5836,94192.0
2017-07-05 12:30:00,21.63,21.74,21.62,21.65,62881.0,20.5931,20.6978,20.5836,20.6121,62881.0
2017-07-05 13:00:00,21.64,21.65,21.43,21.49,78034.0,20.6026,20.6121,20.4027,20.4598,78034.0
2017-07-05 13:30:00,21.49,21.63,21.41,21.5,50224.0,20.4598,20.5931,20.3836,20.4693,50224.0
2017-07-05 14:00:00,21.5,21.59,21.47,21.52,56343.0,20.4693,20.555,20.4408,20.4884,56343.0
2017-07-05 14:30:00,21.52,21.54,21.42,21.46,111352.0,20.4884,20.5074,20.3932,20.4312,111352.0
2017-07-05 15:00:00,21.46,21.49,21.39,21.48,79903.0,20.4312,20.4598,20.3646,20.4503,79903.0
2017-07-05 15:30:00,21.48,21.56,21.45,21.51,193629.0,20.4503,20.5264,20.4217,20.4788,193629.0
2017-07-06 09:30:00,21.69,21.91,21.43,21.6,98629.0,20.6502,20.8597,20.4027,20.5645,98629.0
2017-07-06 10:00:00,21.64,21.74,21.52,21.67,73588.0,20.6026,20.6978,20.4884,20.6312,73588.0
2017-07-06 10:30:00,21.66,21.69,21.44,21.45,104355.0,20.6217,20.6502,20.4122,20.4217,104355.0
2017-07-06 11:00:00,21.47,22.07,21.46,21.88,142427.0,20.4408,21.012,20.4312,20.8311,142427.0
2017-07-06 11:30:00,21.9,21.96,21.58,21.65,229447.0,20.8501,20.9073,20.5455,20.6121,229447.0
2017-07-06 12:00:00,21.65,21.77,21.6,21.69,53960.0,20.6121,20.7264,20.5645,20.6502,53960.0
2017-07-06 12:30:00,21.69,21.7,21.6,21.63,79240.0,20.6502,20.6597,20.5645,20.5931,79240.0
2017-07-06 13:00:00,21.64,21.71,21.54,21.57,53344.0,20.6026,20.6693,20.5074,20.536,53344.0
2017-07-06 13:30:00,21.55,21.55,21.22,21.22,99477.0,20.5169,20.5169,20.2027,20.2027,99477.0
2017-07-06 14:00:00,21.23,21.3,21.13,21.27,73045.0,20.2123,20.2789,20.1171,20.2504,73045.0
2017-07-06 14:30:00,21.26,21.29,21.17,21.21,68258.0,20.2408,20.2694,20.1551,20.1932,68258.0
2017-07-06 15:00:00,21.21,21.26,21.16,21.18,103062.0,20.1932,20.2408,20.1456,20.1647,103062.0
2017-07-06 15:30:00,21.18,21.21,20.99,21.05,310418.0,20.1647,20.1932,19.9838,20.0409,310418.0
2017-07-07 09:30:00,20.75,20.98,20.64,20.8,68383.0,19.7553,19.9743,19.6506,19.8029,68383.0
2017-07-07 10:00:00,20.78,20.85,20.61,20.63,107943.0,19.7838,19.8505,19.622,19.641,107943.0
2017-07-07 10:30:00,20.6,20.74,20.51,20.69,74682.0,19.6125,19.7458,19.5268,19.6982,74682.0
2017-07-07 11:00:00,20.7,20.84,20.63,20.84,81243.0,19.7077,19.841,19.641,19.841,81243.0
2017-07-07 11:30:00,20.86,20.94,20.76,20.76,84027.0,19.86,19.9362,19.7648,19.7648,84027.0
2017-07-07 12:00:00,20.76,21.05,20.76,20.92,48282.0,19.7648,20.0409,19.7648,19.9171,48282.0
2017-07-07 12:30:00,20.92,21.02,20.89,20.94,51135.0,19.9171,20.0123,19.8886,19.9362,51135.0
2017-07-07 13:00:00,20.95,20.97,20.81,20.85,45946.0,19.9457,19.9647,19.8124,19.8505,45946.0
2017-07-07 13:30:00,20.85,20.94,20.81,20.89,28035.0,19.8505,19.9362,19.8124,19.8886,28035.0
2017-07-07 14:00:00,20.9,21.05,20.9,20.98,46624.0,19.8981,20.0409,19.8981,19.9743,46624.0
2017-07-07 14:30:00,20.97,21.03,20.92,21.01,91397.0,19.9647,20.0219,19.9171,20.0028,91397.0
2017-07-07 15:00:00,21.0,21.17,20.99,21.09,88995.0,19.9933,20.1551,19.9838,20.079,88995.0
2017-07-07 15:30:00,21.08,21.22,21.05,21.12,343891.0,20.0695,20.2027,20.0409,20.1075,343891.0
2017-07-10 09:30:00,21.05,21.51,20.89,21.35,68388.0,20.0409,20.4788,19.8886,20.3265,68388.0
2017-07-10 10:00:00,21.32,21.44,21.16,21.2,55405.0,20.298,20.4122,20.1456,20.1837,55405.0
2017-07-10 10:30:00,21.2,21.35,21.08,21.33,39479.0,20.1837,20.3265,20.0695,20.3075,39479.0
2017-07-10 11:00:00,21.35,21.58,21.31,21.51,72687.0,20.3265,20.5455,20.2884,20.4788,72687.0
2017-07-10 11:30:00,21.5,21.57,21.37,21.56,83308.0,20.4693,20.536,20.3456,20.5264,83308.0
2017-07-10 12:00:00,21.55,21.67,21.53,21.63,50949.0,20.5169,20.6312,20.4979,20.5931,50949.0
2017-07-10 12:30:00,21.62,21.82,21.6,21.82,38063.0,20.5836,20.774,20.5645,20.774,38063.0
2017-07-10 13:00:00,21.82,21.84,21.68,21.69,35243.0,20.774,20.793,20.6407,20.6502,35243.0
2017-07-10 13:30:00,21.7,21.76,21.65,21.74,37987.0,20.6597,20.7169,20.6121,20.6978,37987.0
2017-07-10 14:00:00,21.75,21.81,21.69,21.72,49603.0,20.7073,20.7645,20.6502,20.6788,49603.0
2017-07-10 14:30:00,21.7,21.76,21.62,21.63,36199.0,20.6597,20.7169,20.5836,20.5931,36199.0
2017-07-10 15:00:00,21.63,21.74,21.6,21.74,55577.0,20.5931,20.6978,20.5645,20.6978,55577.0
2017-07-10 15:30:00,21.74,21.74,21.62,21.66,170599.0,20.6978,20.6978,20.5836,20.6217,170599.0
2017-07-11 09:30:00,21.69,21.75,21.29,21.7,51006.0,20.6502,20.7073,20.2694,20.6597,51006.0
2017-07-11 10:00:00,21.72,21.78,21.61,21.78,181485.0,20.6788,20.7359,20.5741,20.7359,181485.0
2017-07-11 10:30:00,21.77,21.99,21.76,21.99,123731.0,20.7264,20.9358,20.7169,20.9358,123731.0
2017-07-11 11:00:00,21.98,21.98,21.61,21.67,97214.0,20.9263,20.9263,20.5741,20.6312,97214.0
2017-07-11 11:30:00,21.64,21.9,21.6,21.88,70722.0,20.6026,20.8501,20.5645,20.8311,70722.0
2017-07-11 12:00:00,21.89,22.01,21.78,21.79,90050.0,20.8406,20.9549,20.7359,20.7454,90050.0
2017-07-11 12:30:00,21.79,21.9,21.76,21.79,56776.0,20.7454,20.8501,20.7169,20.7454,56776.0
2017-07-11 13:00:00,21.81,21.87,21.74,21.77,40452.0,20.7645,20.8216,20.6978,20.7264,40452.0
2017-07-11 13:30:00,21.76,21.92,21.76,21.84,83577.0,20.7169,20.8692,20.7169,20.793,83577.0
2017-07-11 14:00:00,21.84,21.88,21.77,21.88,67410.0,20.793,20.8311,20.7264,20.8311,67410.0
2017-07-11 14:30:00,21.88,21.91,21.77,21.78,48974.0,20.8311,20.8597,20.7264,20.7359,48974.0
2017-07-11 15:00:00,21.78,21.85,21.75,21.83,76430.0,20.7359,20.8025,20.7073,20.7835,76430.0
2017-07-11 15:30:00,21.84,21.98,21.83,21.95,200458.0,20.793,20.9263,20.7835,20.8978,200458.0
2017-07-12 09:30:00,22.26,22.6,22.26,22.57,92232.0,21.1929,21.5166,21.1929,21.488,92232.0
2017-07-12 10:00:00,22.56,22.73,22.46,22.5,120776.0,21.4785,21.6404,21.3833,21.4214,120776.0
2017-07-12 10:30:00,22.52,22.7,22.16,22.19,224676.0,21.4404,21.6118,21.0977,21.1262,224676.0
2017-07-12 11:00:00,22.18,22.34,22.06,22.34,98809.0,21.1167,21.2691,21.0025,21.2691,98809.0
2017-07-12 11:30:00,22.34,22.39,22.23,22.34,57968.0,21.2691,21.3167,21.1643,21.2691,57968.0
2017-07-12 12:00:00,22.34,22.36,22.18,22.26,78414.0,21.2691,21.2881,21.1167,21.1929,78414.0
2017-07-12 12:30:00,22.26,22.28,22.01,22.1,114448.0,21.1929,21.2119,20.9549,21.0406,114448.0
2017-07-12 13:00:00,22.1,22.16,21.9,21.93,76276.0,21.0406,21.0977,20.8501,20.8787,76276.0
2017-07-12 13:30:00,21.94,22.04,21.85,21.89,77501.0,20.8882,20.9834,20.8025,20.8406,77501.0
2017-07-12 14:00:00,21.9,21.94,21.79,21.91,112377.0,20.8501,20.8882,20.7454,20.8597,112377.0
2017-07-12 14:30:00,21.92,22.08,21.81,21.97,224288.0,20.8692,21.0215,20.7645,20.9168,224288.0
2017-07-12 15:00:00,21.97,22.05,21.88,22.01,360516.0,20.9168,20.993,20.8311,20.9549,360516.0
2017-07-12 15:30:00,22.0,22.05,21.93,22.03,336774.0,20.9454,20.993,20.8787,20.9739,336774.0
2017-07-13 09:30:00,22.05,22.13,21.88,22.08,108145.0,20.993,21.0691,20.8311,21.0215,108145.0
2017-07-13 10:00:00,22.08,22.2,21.94,22.08,67342.0,21.0215,21.1358,20.8882,21.0215,67342.0
2017-07-13 10:30:00,22.11,22.21,22.05,22.12,92866.0,21.0501,21.1453,20.993,21.0596,92866.0
2017-07-13 11:00:00,22.12,22.42,22.04,22.41,189092.0,21.0596,21.3452,20.9834,21.3357,189092.0
2017-07-13 11:30:00,22.39,22.42,22.13,22.13,68869.0,21.3167,21.3452,21.0691,21.0691,68869.0
2017-07-13 12:00:00,22.15,22.27,22.1,22.22,48558.0,21.0882,21.2024,21.0406,21.1548,48558.0
2017-07-13 12:30:00,22.22,22.3,22.22,22.27,84778.0,21.1548,21.231,21.1548,21.2024,84778.0
2017-07-13 13:00:00,22.27,22.27,22.16,22.2,38431.0,21.2024,21.2024,21.0977,21.1358,38431.0
2017-07-13 13:30:00,22.2,22.35,22.15,22.29,201832.0,21.1358,21.2786,21.0882,21.2215,201832.0
2017-07-13 14:00:00,22.26,22.48,22.26,22.43,146881.0,21.1929,21.4023,21.1929,21.3547,146881.0
2017-07-13 14:30:00,22.42,22.52,22.35,22.49,67081.0,21.3452,21.4404,21.2786,21.4119,67081.0
2017-07-13 15:00:00,22.48,22.5,22.39,22.4,54955.0,21.4023,21.4214,21.3167,21.3262,54955.0
2017-07-13 15:30:00,22.41,22.55,22.41,22.53,203566.0,21.3357,21.469,21.3357,21.4499,203566.0
2017-07-14 09:30:00,22.59,22.82,22.59,22.67,44459.0,21.5071,21.726,21.5071,21.5832,44459.0
2017-07-14 10:00:00,22.66,22.79,22.52,22.64,188096.0,21.5737,21.6975,21.4404,21.5547,188096.0
2017-07-14 10:30:00,22.64,22.75,22.53,22.54,132726.0,21.5547,21.6594,21.4499,21.4595,132726.0
2017-07-14 11:00:00,22.52,22.55,22.39,22.47,94874.0,21.4404,21.469,21.3167,21.3928,94874.0
2017-07-14 11:30:00,22.46,22.62,22.46,22.61,72603.0,21.3833,21.5356,21.3833,21.5261,72603.0
2017-07-14 12:00:00,22.61,22.72,22.58,22.7,74219.0,21.5261,21.6308,21.4976,21.6118,74219.0
2017-07-14 12:30:00,22.7,22.82,22.69,22.78,167238.0,21.6118,21.726,21.6023,21.688,167238.0
2017-07-14 13:00:00,22.78,22.87,22.71,22.78,81887.0,21.688,21.7736,21.6213,21.688,81887.0
2017-07-14 13:30:00,22.78,22.81,22.73,22.78,41281.0,21.688,21.7165,21.6404,21.688,41281.0
2017-07-14 14:00:00,22.78,22.83,22.73,22.82,70384.0,21.688,21.7356,21.6404,21.726,70384.0
2017-07-14 14:30:00,22.82,22.87,22.74,22.8,72267.0,21.726,21.7736,21.6499,21.707,72267.0
2017-07-14 15:00:00,22.8,22.96,22.78,22.93,153861.0,21.707,21.8593,21.688,21.8308,153861.0
2017-07-14 15:30:00,22.92,22.96,22.74,22.77,215344.0,21.8213,21.8593,21.6499,21.6784,215344.0
2017-07-17 09:30:00,22.72,23.16,22.72,23.13,117342.0,21.6308,22.0497,21.6308,22.0212,117342.0
2017-07-17 10:00:00,23.12,23.14,22.93,22.98,103703.0,22.0117,22.0307,21.8308,21.8784,103703.0
2017-07-17 10:30:00,22.98,23.08,22.95,23.0,99461.0,21.8784,21.9736,21.8498,21.8974,99461.0
2017-07-17 11:00:00,22.97,23.09,22.91,23.03,52619.0,21.8689,21.9831,21.8117,21.926,52619.0
2017-07-17 11:30:00,23.03,23.03,22.87,22.96,61881.0,21.926,21.926,21.7736,21.8593,61881.0
2017-07-17 12:00:00,22.96,22.99,22.91,22.94,50111.0,21.8593,21.8879,21.8117,21.8403,50111.0
2017-07-17 12:30:00,22.95,22.99,22.88,22.91,42223.0,21.8498,21.8879,21.7832,21.8117,42223.0
2017-07-17 13:00:00,22.91,22.92,22.75,22.77,70986.0,21.8117,21.8213,21.6594,21.6784,70986.0
2017-07-17 13:30:00,22.76,22.91,22.76,22.87,43620.0,21.6689,21.8117,21.6689,21.7736,43620.0
2017-07-17 14:00:00,22.88,23.05,22.85,23.02,90730.0,21.7832,21.945,21.7546,21.9165,90730.0
2017-07-17 14:30:00,23.02,23.04,22.94,23.02,58264.0,21.9165,21.9355,21.8403,21.9165,58264.0
2017-07-17 15:00:00,23.02,23.04,22.88,22.88,60291.0,21.9165,21.9355,21.7832,21.7832,60291.0
2017-07-17 15:30:00,22.89,22.98,22.89,22.95,174799.0,21.7927,21.8784,21.7927,21.8498,174799.0
2017-07-18 09:30:00,23.25,23.33,22.98,23.09,92921.0,22.1354,22.2116,21.8784,21.9831,92921.0
2017-07-18 10:00:00,23.08,23.1,22.85,22.99,73649.0,21.9736,21.9926,21.7546,21.8879,73649.0
2017-07-18 10:30:00,22.98,23.07,22.81,22.95,79017.0,21.8784,21.9641,21.7165,21.8498,79017.0
2017-07-18 11:00:00,22.96,22.96,22.72,22.73,55941.0,21.8593,21.8593,21.6308,21.6404,55941.0
2017-07-18 11:30:00,22.73,22.78,22.64,22.72,88298.0,21.6404,21.688,21.5547,21.6308,88298.0
2017-07-18 12:00:00,22.74,22.87,22.71,22.72,69457.0,21.6499,21.7736,21.6213,21.6308,69457.0
2017-07-18 12:30:00,22.71,22.75,22.61,22.61,113037.0,21.6213,21.6594,21.5261,21.5261,113037.0
2017-07-18 13:00:00,22.64,22.68,22.48,22.51,114681.0,21.5547,21.5928,21.4023,21.4309,114681.0
2017-07-18 13:30:00,22.5,22.54,22.4,22.42,49169.0,21.4214,21.4595,21.3262,21.3452,49169.0
2017-07-18 14:00:00,22.43,22.55,22.4,22.53,41166.0,21.3547,21.469,21.3262,21.4499,41166.0
2017-07-18 14:30:00,22.53,22.62,22.53,22.57,39924.0,21.4499,21.5356,21.4499,21.488,39924.0
2017-07-18 15:00:00,22.57,22.79,22.57,22.72,110958.0,21.488,21.6975,21.488,21.6308,110958.0
2017-07-18 15:30:00,22.72,22.72,22.58,22.61,142223.0,21.6308,21.6308,21.4976,21.5261,142223.0
2017-07-19 09:30:00,22.47,22.72,22.46,22.69,70799.0,21.3928,21.6308,21.3833,21.6023,70799.0
2017-07-19 10:00:00,22.69,22.91,22.64,22.81,73748.0,21.6023,21.8117,21.5547,21.7165,73748.0
2017-07-19 10:30:00,22.81,23.11,22.76,23.02,114930.0,21.7165,22.0021,21.6689,21.9165,114930.0
2017-07-19 11:00:00,23.0,23.27,22.99,23.2,67056.0,21.8974,22.1545,21.8879,22.0878,67056.0
2017-07-19 11:30:00,23.2,23.23,23.09,23.13,65409.0,22.0878,22.1164,21.9831,22.0212,65409.0
2017-07-19 12:00:00,23.13,23.24,23.1,23.16,44995.0,22.0212,22.1259,21.9926,22.0497,44995.0
2017-07-19 12:30:00,23.15,23.43,23.13,23.42,85209.0,22.0402,22.3068,22.0212,22.2973,85209.0
2017-07-19 13:00:00,23.42,23.46,23.34,23.37,53094.0,22.2973,22.3354,22.2211,22.2497,53094.0
2017-07-19 13:30:00,23.38,23.5,23.32,23.5,76326.0,22.2592,22.3734,22.2021,22.3734,76326.0
2017-07-19 14:00:00,23.48,23.56,23.36,23.44,75282.0,22.3544,22.4306,22.2402,22.3163,75282.0
2017-07-19 14:30:00,23.44,23.66,23.43,23.54,141895.0,22.3163,22.5258,22.3068,22.4115,141895.0
2017-07-19 15:00:00,23.54,23.55,23.44,23.46,102743.0,22.4115,22.4211,22.3163,22.3354,102743.0
2017-07-19 15:30:00,23.46,23.51,23.41,23.5,254570.0,22.3354,22.383,22.2878,22.3734,254570.0
2017-07-20 09:30:00,23.61,23.88,23.56,23.79,89386.0,22.4782,22.7352,22.4306,22.6495,89386.0
2017-07-20 10:00:00,23.77,23.91,23.68,23.77,89879.0,22.6305,22.7638,22.5448,22.6305,89879.0
2017-07-20 10:30:00,23.79,23.84,23.49,23.71,79556.0,22.6495,22.6971,22.3639,22.5734,79556.0
2017-07-20 11:00:00,23.69,23.69,23.32,23.46,100534.0,22.5543,22.5543,22.2021,22.3354,100534.0
2017-07-20 11:30:00,23.46,23.5,23.2,23.4,72579.0,22.3354,22.3734,22.0878,22.2782,72579.0
2017-07-20 12:00:00,23.41,23.59,23.35,23.54,39213.0,22.2878,22.4591,22.2306,22.4115,39213.0
2017-07-20 12:30:00,23.53,23.56,23.4,23.48,28379.0,22.402,22.4306,22.2782,22.3544,28379.0
2017-07-20 13:00:00,23.47,23.52,23.34,23.34,138644.0,22.3449,22.3925,22.2211,22.2211,138644.0
2017-07-20 13:30:00,23.34,23.41,23.3,23.39,35213.0,22.2211,22.2878,22.183,22.2687,35213.0
2017-07-20 14:00:00,23.38,23.46,23.34,23.46,57145.0,22.2592,22.3354,22.2211,22.3354,57145.0
2017-07-20 14:30:00,23.47,23.47,23.29,23.3,42909.0,22.3449,22.3449,22.1735,22.183,42909.0
2017-07-20 15:00:00,23.29,23.32,23.17,23.23,69837.0,22.1735,22.2021,22.0593,22.1164,69837.0
2017-07-20 15:30:00,23.23,23.31,23.05,23.11,183238.0,22.1164,22.1926,21.945,22.0021,183238.0
2017-07-21 09:30:00,23.4,23.4,22.93,23.01,110075.0,22.2782,22.2782,21.8308,21.9069,110075.0
2017-07-21 10:00:00,22.98,23.12,22.81,23.07,142190.0,21.8784,22.0117,21.7165,21.9641,142190.0
2017-07-21 10:30:00,23.06,23.32,23.0,23.23,165332.0,21.9545,22.2021,21.8974,22.1164,165332.0
2017-07-21 11:00:00,23.22,23.52,23.2,23.47,215451.0,22.1069,22.3925,22.0878,22.3449,215451.0
2017-07-21 11:30:00,23.47,23.5,23.31,23.35,93415.0,22.3449,22.3734,22.1926,22.2306,93415.0
2017-07-21 12:00:00,23.36,23.66,23.35,23.37,186011.0,22.2402,22.5258,22.2306,22.2497,186011.0
2017-07-21 12:30:00,23.37,23.38,23.01,23.06,69748.0,22.2497,22.2592,21.9069,21.9545,69748.0
2017-07-21 13:00:00,23.07,23.17,23.03,23.11,77963.0,21.9641,22.0593,21.926,22.0021,77963.0
2017-07-21 13:30:00,23.1,23.16,22.95,22.95,90459.0,21.9926,22.0497,21.8498,21.8498,90459.0
2017-07-21 14:00:00,22.95,23.08,22.95,22.99,145060.0,21.8498,21.9736,21.8498,21.8879,145060.0
2017-07-21 14:30:00,23.0,23.21,22.9,22.92,234524.0,21.8974,22.0974,21.8022,21.8213,234524.0
2017-07-21 15:00:00,22.91,22.96,22.84,22.89,109775.0,21.8117,21.8593,21.7451,21.7927,109775.0
2017-07-21 15:30:00,22.9,22.99,22.85,22.97,228584.0,21.8022,21.8879,21.7546,21.8689,228584.0
2017-07-24 09:30:00,23.11,23.12,22.94,23.1,47738.0,22.0021,22.0117,21.8403,21.9926,47738.0
2017-07-24 10:00:00,23.12,23.24,23.04,23.18,59913.0,22.0117,22.1259,21.9355,22.0688,59913.0
2017-07-24 10:30:00,23.17,23.49,23.14,23.35,149170.0,22.0593,22.3639,22.0307,22.2306,149170.0
2017-07-24 11:00:00,23.36,23.6,23.28,23.54,156421.0,22.2402,22.4687,22.164,22.4115,156421.0
2017-07-24 11:30:00,23.53,23.66,23.35,23.53,191806.0,22.402,22.5258,22.2306,22.402,191806.0
2017-07-24 12:00:00,23.53,23.64,23.47,23.56,81010.0,22.402,22.5067,22.3449,22.4306,81010.0
2017-07-24 12:30:00,23.56,23.66,23.53,23.53,56411.0,22.4306,22.5258,22.402,22.402,56411.0
2017-07-24 13:00:00,23.53,23.56,23.31,23.36,61428.0,22.402,22.4306,22.1926,22.2402,61428.0
2017-07-24 13:30:00,23.35,23.4,23.28,23.36,70003.0,22.2306,22.2782,22.164,22.2402,70003.0
2017-07-24 14:00:00,23.37,23.39,23.29,23.37,81750.0,22.2497,22.2687,22.1735,22.2497,81750.0
2017-07-24 14:30:00,23.38,23.52,23.36,23.38,150985.0,22.2592,22.3925,22.2402,22.2592,150985.0
2017-07-24 15:00:00,23.39,23.39,23.24,23.3,86967.0,22.2687,22.2687,22.1259,22.183,86967.0
2017-07-24 15:30:00,23.3,23.37,23.23,23.31,271275.0,22.183,22.2497,22.1164,22.1926,271275.0
2017-07-25 09:30:00,23.82,24.28,23.78,24.18,146870.0,22.6781,23.1161,22.64,23.0208,146870.0
2017-07-25 10:00:00,24.17,24.39,24.09,24.36,169697.0,23.0113,23.2208,22.9352,23.1922,169697.0
2017-07-25 10:30:00,24.35,24.5,24.32,24.45,107959.0,23.1827,23.3255,23.1541,23.2779,107959.0
2017-07-25 11:00:00,24.46,24.58,24.35,24.42,101786.0,23.2874,23.4017,23.1827,23.2493,101786.0
2017-07-25 11:30:00,24.4,24.57,24.37,24.57,69454.0,23.2303,23.3922,23.2017,23.3922,69454.0
2017-07-25 12:00:00,24.54,24.64,24.52,24.57,79376.0,23.3636,23.4588,23.3446,23.3922,79376.0
2017-07-25 12:30:00,24.56,24.59,24.46,24.51,72236.0,23.3826,23.4112,23.2874,23.335,72236.0
2017-07-25 13:00:00,24.49,24.52,24.42,24.48,49501.0,23.316,23.3446,23.2493,23.3065,49501.0
2017-07-25 13:30:00,24.48,24.48,24.33,24.33,64102.0,23.3065,23.3065,23.1637,23.1637,64102.0
2017-07-25 14:00:00,24.32,24.33,24.18,24.32,68210.0,23.1541,23.1637,23.0208,23.1541,68210.0
2017-07-25 14:30:00,24.31,24.4,24.3,24.35,67765.0,23.1446,23.2303,23.1351,23.1827,67765.0
2017-07-25 15:00:00,24.35,24.4,24.23,24.38,95730.0,23.1827,23.2303,23.0685,23.2113,95730.0
2017-07-25 15:30:00,24.38,24.39,24.2,24.32,302872.0,23.2113,23.2208,23.0399,23.1541,302872.0
2017-07-26 09:30:00,24.63,24.63,24.2,24.29,67043.0,23.4493,23.4493,23.0399,23.1256,67043.0
2017-07-26 10:00:00,24.28,24.51,24.27,24.4,182719.0,23.1161,23.335,23.1065,23.2303,182719.0
2017-07-26 10:30:00,24.41,24.84,24.41,24.82,227842.0,23.2398,23.6492,23.2398,23.6302,227842.0
2017-07-26 11:00:00,24.83,24.83,24.64,24.8,56297.0,23.6397,23.6397,23.4588,23.6111,56297.0
2017-07-26 11:30:00,24.8,25.03,24.72,25.02,88008.0,23.6111,23.8301,23.535,23.8206,88008.0
2017-07-26 12:00:00,25.0,25.02,24.87,24.87,54769.0,23.8015,23.8206,23.6778,23.6778,54769.0
2017-07-26 12:30:00,24.88,24.92,24.7,24.71,80588.0,23.6873,23.7254,23.5159,23.5254,80588.0
2017-07-26 13:00:00,24.7,24.74,24.62,24.66,59257.0,23.5159,23.554,23.4398,23.4778,59257.0
2017-07-26 13:30:00,24.66,24.68,24.54,24.56,41841.0,23.4778,23.4969,23.3636,23.3826,41841.0
2017-07-26 14:00:00,24.57,24.71,24.54,24.69,46329.0,23.3922,23.5254,23.3636,23.5064,46329.0
2017-07-26 14:30:00,24.69,24.7,24.43,24.43,62411.0,23.5064,23.5159,23.2589,23.2589,62411.0
2017-07-26 15:00:00,24.43,24.5,24.34,24.38,102522.0,23.2589,23.3255,23.1732,23.2113,102522.0
2017-07-26 15:30:00,24.38,24.44,24.18,24.2,342114.0,23.2113,23.2684,23.0208,23.0399,342114.0
2017-07-27 09:30:00,24.35,24.45,24.1,24.38,80207.0,23.1827,23.2779,22.9447,23.2113,80207.0
2017-07-27 10:00:00,24.43,24.56,24.36,24.48,72327.0,23.2589,23.3826,23.1922,23.3065,72327.0
2017-07-27 10:30:00,24.49,24.57,24.23,24.48,91665.0,23.316,23.3922,23.0685,23.3065,91665.0
2017-07-27 11:00:00,24.47,24.57,24.32,24.41,46919.0,23.2969,23.3922,23.1541,23.2398,46919.0
2017-07-27 11:30:00,24.44,24.46,24.31,24.46,40469.0,23.2684,23.2874,23.1446,23.2874,40469.0
2017-07-27 12:00:00,24.46,24.68,24.46,24.68,42199.0,23.2874,23.4969,23.2874,23.4969,42199.0
2017-07-27 12:30:00,24.65,24.66,24.34,24.42,62423.0,23.4683,23.4778,23.1732,23.2493,62423.0
2017-07-27 13:00:00,24.39,24.6,24.33,24.41,47014.0,23.2208,23.4207,23.1637,23.2398,47014.0
2017-07-27 13:30:00,24.38,24.53,24.24,24.46,57944.0,23.2113,23.3541,23.078,23.2874,57944.0
2017-07-27 14:00:00,24.45,24.64,24.43,24.59,70604.0,23.2779,23.4588,23.2589,23.4112,70604.0
2017-07-27 14:30:00,24.59,24.62,24.4,24.48,61670.0,23.4112,23.4398,23.2303,23.3065,61670.0
2017-07-27 15:00:00,24.47,24.54,24.4,24.53,54885.0,23.2969,23.3636,23.2303,23.3541,54885.0
2017-07-27 15:30:00,24.53,24.63,24.46,24.63,195761.0,23.3541,23.4493,23.2874,23.4493,195761.0
2017-07-28 09:30:00,24.57,24.94,24.52,24.88,43649.0,23.3922,23.7444,23.3446,23.6873,43649.0
2017-07-28 10:00:00,24.83,25.08,24.82,24.95,171991.0,23.6397,23.8777,23.6302,23.7539,171991.0
2017-07-28 10:30:00,24.96,25.06,24.82,24.99,87960.0,23.7635,23.8587,23.6302,23.792,87960.0
2017-07-28 11:00:00,24.96,25.0,24.75,24.92,77002.0,23.7635,23.8015,23.5635,23.7254,77002.0
2017-07-28 11:30:00,24.94,24.94,24.72,24.77,46181.0,23.7444,23.7444,23.535,23.5826,46181.0
2017-07-28 12:00:00,24.78,24.83,24.71,24.8,59593.0,23.5921,23.6397,23.5254,23.6111,59593.0
2017-07-28 12:30:00,24.77,24.83,24.71,24.73,36946.0,23.5826,23.6397,23.5254,23.5445,36946.0
2017-07-28 13:00:00,24.73,24.73,24.58,24.68,26186.0,23.5445,23.5445,23.4017,23.4969,26186.0
2017-07-28 13:30:00,24.7,24.75,24.63,24.67,13758.0,23.5159,23.5635,23.4493,23.4874,13758.0
2017-07-28 14:00:00,24.67,24.68,24.53,24.65,27521.0,23.4874,23.4969,23.3541,23.4683,27521.0
2017-07-28 14:30:00,24.66,24.72,24.57,24.68,28430.0,23.4778,23.535,23.3922,23.4969,28430.0
2017-07-28 15:00:00,24.68,24.78,24.65,24.72,34607.0,23.4969,23.5921,23.4683,23.535,34607.0
2017-07-28 15:30:00,24.72,24.78,24.66,24.75,187900.0,23.535,23.5921,23.4778,23.5635,187900.0
2017-07-31 09:30:00,24.65,24.79,24.22,24.3,75215.0,23.4683,23.6016,23.0589,23.1351,75215.0
2017-07-31 10:00:00,24.3,24.53,24.29,24.36,76351.0,23.1351,23.3541,23.1256,23.1922,76351.0
2017-07-31 10:30:00,24.35,24.38,24.18,24.26,94688.0,23.1827,23.2113,23.0208,23.097,94688.0
2017-07-31 11:00:00,24.28,24.35,24.24,24.29,124504.0,23.1161,23.1827,23.078,23.1256,124504.0
2017-07-31 11:30:00,24.28,24.39,24.21,24.28,60910.0,23.1161,23.2208,23.0494,23.1161,60910.0
2017-07-31 12:00:00,24.27,24.31,24.19,24.22,54154.0,23.1065,23.1446,23.0304,23.0589,54154.0
2017-07-31 12:30:00,24.22,24.35,24.22,24.32,49017.0,23.0589,23.1827,23.0589,23.1541,49017.0
2017-07-31 13:00:00,24.32,24.33,24.19,24.3,72188.0,23.1541,23.1637,23.0304,23.1351,72188.0
2017-07-31 13:30:00,24.29,24.58,24.29,24.51,75953.0,23.1256,23.4017,23.1256,23.335,75953.0
2017-07-31 14:00:00,24.51,24.66,24.43,24.66,84397.0,23.335,23.4778,23.2589,23.4778,84397.0
2017-07-31 14:30:00,24.66,24.69,24.5,24.54,78331.0,23.4778,23.5064,23.3255,23.3636,78331.0
2017-07-31 15:00:00,24.57,24.57,24.38,24.39,79968.0,23.3922,23.3922,23.2113,23.2208,79968.0
2017-07-31 15:30:00,24.39,24.53,24.25,24.26,306762.0,23.2208,23.3541,23.0875,23.097,306762.0
2017-08-01 09:30:00,24.26,24.35,23.86,23.94,160977.0,23.097,23.1827,22.7162,22.7924,160977.0
2017-08-01 10:00:00,23.94,24.11,23.91,24.11,106529.0,22.7924,22.9542,22.7638,22.9542,106529.0
2017-08-01 10:30:00,24.1,24.2,24.04,24.15,83562.0,22.9447,23.0399,22.8876,22.9923,83562.0
2017-08-01 11:00:00,24.15,24.24,23.85,23.95,77372.0,22.9923,23.078,22.7067,22.8019,77372.0
2017-08-01 11:30:00,23.94,24.02,23.84,23.88,76413.0,22.7924,22.8685,22.6971,22.7352,76413.0
2017-08-01 12:00:00,23.87,23.93,23.82,23.89,57995.0,22.7257,22.7828,22.6781,22.7448,57995.0
2017-08-01 12:30:00,23.88,23.99,23.85,23.98,42572.0,22.7352,22.84,22.7067,22.8304,42572.0
2017-08-01 13:00:00,23.97,24.04,23.96,23.97,58623.0,22.8209,22.8876,22.8114,22.8209,58623.0
2017-08-01 13:30:00,23.97,24.03,23.94,23.97,51269.0,22.8209,22.878,22.7924,22.8209,51269.0
2017-08-01 14:00:00,23.96,24.05,23.92,24.02,53675.0,22.8114,22.8971,22.7733,22.8685,53675.0
2017-08-01 14:30:00,24.02,24.03,23.89,23.95,63432.0,22.8685,22.878,22.7448,22.8019,63432.0
2017-08-01 15:00:00,23.92,24.06,23.91,24.01,112877.0,22.7733,22.9066,22.7638,22.859,112877.0
2017-08-01 15:30:00,24.01,24.02,23.93,24.0,281263.0,22.859,22.8685,22.7828,22.8495,281263.0
2017-08-02 09:30:00,23.73,23.85,23.64,23.7,45905.0,22.5924,22.7067,22.5067,22.5639,45905.0
2017-08-02 10:00:00,23.68,23.75,23.36,23.65,101993.0,22.5448,22.6115,22.2402,22.5163,101993.0
2017-08-02 10:30:00,23.68,23.83,23.32,23.57,72095.0,22.5448,22.6876,22.2021,22.4401,72095.0
2017-08-02 11:00:00,23.59,23.97,23.58,23.91,67191.0,22.4591,22.8209,22.4496,22.7638,67191.0
2017-08-02 11:30:00,23.92,24.04,23.8,23.89,68509.0,22.7733,22.8876,22.6591,22.7448,68509.0
2017-08-02 12:00:00,23.89,23.98,23.84,23.84,40907.0,22.7448,22.8304,22.6971,22.6971,40907.0
2017-08-02 12:30:00,23.84,23.95,23.79,23.94,36831.0,22.6971,22.8019,22.6495,22.7924,36831.0
2017-08-02 13:00:00,23.95,24.17,23.93,24.04,36439.0,22.8019,23.0113,22.7828,22.8876,36439.0
2017-08-02 13:30:00,24.04,24.06,23.96,24.02,28524.0,22.8876,22.9066,22.8114,22.8685,28524.0
2017-08-02 14:00:00,23.98,23.98,23.85,23.9,46496.0,22.8304,22.8304,22.7067,22.7543,46496.0
2017-08-02 14:30:00,23.88,24.02,23.84,24.02,57457.0,22.7352,22.8685,22.6971,22.8685,57457.0
2017-08-02 15:00:00,24.01,24.01,23.8,23.89,280715.0,22.859,22.859,22.6591,22.7448,280715.0
2017-08-02 15:30:00,23.89,24.08,23.84,24.06,410870.0,22.7448,22.9256,22.6971,22.9066,410870.0
2017-08-03 09:30:00,24.25,24.56,23.5,24.04,151076.0,23.0875,23.3826,22.3734,22.8876,151076.0
2017-08-03 10:00:00,24.03,24.08,23.29,23.33,190001.0,22.878,22.9256,22.1735,22.2116,190001.0
2017-08-03 10:30:00,23.29,23.42,22.86,23.01,306487.0,22.1735,22.2973,21.7641,21.9069,306487.0
2017-08-03 11:00:00,23.0,23.22,22.95,23.08,141757.0,21.8974,22.1069,21.8498,21.9736,141757.0
2017-08-03 11:30:00,23.08,23.33,22.98,23.1,143275.0,21.9736,22.2116,21.8784,21.9926,143275.0
2017-08-03 12:00:00,23.1,23.14,22.86,22.86,165011.0,21.9926,22.0307,21.7641,21.7641,165011.0
2017-08-03 12:30:00,22.88,23.0,22.82,22.87,64272.0,21.7832,21.8974,21.726,21.7736,64272.0
2017-08-03 13:00:00,22.88,23.01,22.88,22.92,63557.0,21.7832,21.9069,21.7832,21.8213,63557.0
2017-08-03 13:30:00,22.93,23.02,22.78,22.86,71708.0,21.8308,21.9165,21.688,21.7641,71708.0
2017-08-03 14:00:00,22.85,22.85,22.5,22.52,129120.0,21.7546,21.7546,21.4214,21.4404,129120.0
2017-08-03 14:30:00,22.53,22.55,22.28,22.3,212895.0,21.4499,21.469,21.2119,21.231,212895.0
2017-08-03 15:00:00,22.29,22.48,22.07,22.08,268292.0,21.2215,21.4023,21.012,21.0215,268292.0
2017-08-03 15:30:00,22.08,22.1,21.81,21.86,573627.0,21.0215,21.0406,20.7645,20.8121,573627.0
2017-08-04 09:30:00,21.9,22.37,21.9,22.31,119873.0,20.8501,21.2976,20.8501,21.2405,119873.0
2017-08-04 10:00:00,22.31,22.56,22.19,22.54,198373.0,21.2405,21.4785,21.1262,21.4595,198373.0
2017-08-04 10:30:00,22.54,22.82,22.5,22.82,135947.0,21.4595,21.726,21.4214,21.726,135947.0
2017-08-04 11:00:00,22.82,22.96,22.75,22.85,159960.0,21.726,21.8593,21.6594,21.7546,159960.0
2017-08-04 11:30:00,22.87,22.92,22.79,22.82,97379.0,21.7736,21.8213,21.6975,21.726,97379.0
2017-08-04 12:00:00,22.84,23.02,22.78,22.96,79241.0,21.7451,21.9165,21.688,21.8593,79241.0
2017-08-04 12:30:00,22.96,23.01,22.89,22.93,113535.0,21.8593,21.9069,21.7927,21.8308,113535.0
2017-08-04 13:00:00,22.92,22.94,22.86,22.89,58551.0,21.8213,21.8403,21.7641,21.7927,58551.0
2017-08-04 13:30:00,22.88,23.15,22.87,23.15,58176.0,21.7832,22.0402,21.7736,22.0402,58176.0
2017-08-04 14:00:00,23.16,23.28,23.11,23.23,130881.0,22.0497,22.164,22.0021,22.1164,130881.0
2017-08-04 14:30:00,23.23,23.39,23.19,23.36,100778.0,22.1164,22.2687,22.0783,22.2402,100778.0
2017-08-04 15:00:00,23.37,23.41,23.32,23.35,89045.0,22.2497,22.2878,22.2021,22.2306,89045.0
2017-08-04 15:30:00,23.35,23.48,23.34,23.41,398423.0,22.2306,22.3544,22.2211,22.2878,398423.0
2017-08-07 09:30:00,23.37,23.75,23.22,23.63,127489.0,22.2497,22.6115,22.1069,22.4972,127489.0
2017-08-07 10:00:00,23.65,23.76,23.61,23.63,116101.0,22.5163,22.621,22.4782,22.4972,116101.0
2017-08-07 10:30:00,23.61,23.62,23.34,23.41,125574.0,22.4782,22.4877,22.2211,22.2878,125574.0
2017-08-07 11:00:00,23.42,23.5,23.24,23.45,65325.0,22.2973,22.3734,22.1259,22.3258,65325.0
2017-08-07 11:30:00,23.44,23.82,23.44,23.8,111628.0,22.3163,22.6781,22.3163,22.6591,111628.0
2017-08-07 12:00:00,23.81,23.83,23.65,23.65,61584.0,22.6686,22.6876,22.5163,22.5163,61584.0
2017-08-07 12:30:00,23.64,23.78,23.57,23.75,53228.0,22.5067,22.64,22.4401,22.6115,53228.0
2017-08-07 13:00:00,23.76,23.89,23.76,23.81,56834.0,22.621,22.7448,22.621,22.6686,56834.0
2017-08-07 13:30:00,23.83,23.85,23.65,23.76,99164.0,22.6876,22.7067,22.5163,22.621,99164.0
2017-08-07 14:00:00,23.75,23.87,23.7,23.75,112824.0,22.6115,22.7257,22.5639,22.6115,112824.0
2017-08-07 14:30:00,23.74,23.75,23.6,23.68,171541.0,22.6019,22.6115,22.4687,22.5448,171541.0
2017-08-07 15:00:00,23.68,23.86,23.67,23.84,104197.0,22.5448,22.7162,22.5353,22.6971,104197.0
2017-08-07 15:30:00,23.83,23.9,23.71,23.79,336093.0,22.6876,22.7543,22.5734,22.6495,336093.0
2017-08-08 09:30:00,23.68,23.99,23.68,23.74,105872.0,22.5448,22.84,22.5448,22.6019,105872.0
2017-08-08 10:00:00,23.77,23.97,23.67,23.95,76539.0,22.6305,22.8209,22.5353,22.8019,76539.0
2017-08-08 10:30:00,23.96,24.01,23.88,23.97,133118.0,22.8114,22.859,22.7352,22.8209,133118.0
2017-08-08 11:00:00,23.99,24.44,23.99,24.3,109127.0,22.84,23.2684,22.84,23.1351,109127.0
2017-08-08 11:30:00,24.29,24.35,24.07,24.23,144388.0,23.1256,23.1827,22.9161,23.0685,144388.0
2017-08-08 12:00:00,24.23,24.37,24.19,24.23,173694.0,23.0685,23.2017,23.0304,23.0685,173694.0
2017-08-08 12:30:00,24.24,24.27,23.93,23.93,120513.0,23.078,23.1065,22.7828,22.7828,120513.0
2017-08-08 13:00:00,23.93,24.1,23.77,23.98,234736.0,22.7828,22.9447,22.6305,22.8304,234736.0
2017-08-08 13:30:00,23.95,24.04,23.93,24.02,82824.0,22.8019,22.8876,22.7828,22.8685,82824.0
2017-08-08 14:00:00,24.02,24.11,23.97,24.0,113879.0,22.8685,22.9542,22.8209,22.8495,113879.0
2017-08-08 14:30:00,24.0,24.09,23.92,23.93,111794.0,22.8495,22.9352,22.7733,22.7828,111794.0
2017-08-08 15:00:00,23.94,23.98,23.71,23.76,136469.0,22.7924,22.8304,22.5734,22.621,136469.0
2017-08-08 15:30:00,23.77,23.79,23.61,23.71,315624.0,22.6305,22.6495,22.4782,22.5734,315624.0
2017-08-09 09:30:00,23.86,24.24,23.86,24.12,52182.0,22.7162,23.078,22.7162,22.9637,52182.0
2017-08-09 10:00:00,24.06,24.28,23.99,24.27,144849.0,22.9066,23.1161,22.84,23.1065,144849.0
2017-08-09 10:30:00,24.29,24.34,24.02,24.17,146488.0,23.1256,23.1732,22.8685,23.0113,146488.0
2017-08-09 11:00:00,24.17,24.19,24.01,24.07,125016.0,23.0113,23.0304,22.859,22.9161,125016.0
2017-08-09 11:30:00,24.07,24.11,23.98,24.06,40798.0,22.9161,22.9542,22.8304,22.9066,40798.0
2017-08-09 12:00:00,24.05,24.09,23.96,24.0,64088.0,22.8971,22.9352,22.8114,22.8495,64088.0
2017-08-09 12:30:00,24.0,24.13,23.99,24.11,54308.0,22.8495,22.9732,22.84,22.9542,54308.0
2017-08-09 13:00:00,24.11,24.19,24.11,24.16,32277.0,22.9542,23.0304,22.9542,23.0018,32277.0
2017-08-09 13:30:00,24.18,24.25,24.15,24.23,35182.0,23.0208,23.0875,22.9923,23.0685,35182.0
2017-08-09 14:00:00,24.23,24.31,24.14,24.28,59160.0,23.0685,23.1446,22.9828,23.1161,59160.0
2017-08-09 14:30:00,24.27,24.3,24.17,24.21,42664.0,23.1065,23.1351,23.0113,23.0494,42664.0
2017-08-09 15:00:00,24.21,24.28,24.18,24.23,54560.0,23.0494,23.1161,23.0208,23.0685,54560.0
2017-08-09 15:30:00,24.24,24.32,24.21,24.28,186101.0,23.078,23.1541,23.0494,23.1161,186101.0
2017-08-10 09:30:00,24.43,24.72,24.26,24.72,88939.0,23.2589,23.535,23.097,23.535,88939.0
2017-08-10 10:00:00,24.72,24.72,24.4,24.6,75948.0,23.535,23.535,23.2303,23.4207,75948.0
2017-08-10 10:30:00,24.61,24.73,24.54,24.61,78631.0,23.4302,23.5445,23.3636,23.4302,78631.0
2017-08-10 11:00:00,24.62,24.68,24.48,24.65,75054.0,23.4398,23.4969,23.3065,23.4683,75054.0
2017-08-10 11:30:00,24.66,24.77,24.61,24.61,51655.0,23.4778,23.5826,23.4302,23.4302,51655.0
2017-08-10 12:00:00,24.61,24.62,24.48,24.61,95191.0,23.4302,23.4398,23.3065,23.4302,95191.0
2017-08-10 12:30:00,24.59,24.61,24.44,24.46,52311.0,23.4112,23.4302,23.2684,23.2874,52311.0
2017-08-10 13:00:00,24.47,24.65,24.41,24.63,66570.0,23.2969,23.4683,23.2398,23.4493,66570.0
2017-08-10 13:30:00,24.65,24.66,24.22,24.35,262575.0,23.4683,23.4778,23.0589,23.1827,262575.0
2017-08-10 14:00:00,24.34,24.67,24.34,24.57,75808.0,23.1732,23.4874,23.1732,23.3922,75808.0
2017-08-10 14:30:00,24.58,24.59,24.45,24.56,73520.0,23.4017,23.4112,23.2779,23.3826,73520.0
2017-08-10 15:00:00,24.56,24.58,24.31,24.42,84281.0,23.3826,23.4017,23.1446,23.2493,84281.0
2017-08-10 15:30:00,24.41,24.5,24.16,24.16,258862.0,23.2398,23.3255,23.0018,23.0018,258862.0
2017-08-11 09:30:00,23.98,24.52,23.96,24.23,145931.0,22.8304,23.3446,22.8114,23.0685,145931.0
2017-08-11 10:00:00,24.24,24.33,24.04,24.09,92942.0,23.078,23.1637,22.8876,22.9352,92942.0
2017-08-11 10:30:00,24.09,24.15,23.9,24.03,188910.0,22.9352,22.9923,22.7543,22.878,188910.0
2017-08-11 11:00:00,24.02,24.15,23.92,23.96,46154.0,22.8685,22.9923,22.7733,22.8114,46154.0
2017-08-11 11:30:00,23.98,24.19,23.92,24.08,41856.0,22.8304,23.0304,22.7733,22.9256,41856.0
2017-08-11 12:00:00,24.06,24.22,24.06,24.17,32917.0,22.9066,23.0589,22.9066,23.0113,32917.0
2017-08-11 12:30:00,24.19,24.29,24.12,24.14,38842.0,23.0304,23.1256,22.9637,22.9828,38842.0
2017-08-11 13:00:00,24.14,24.35,24.14,24.28,74361.0,22.9828,23.1827,22.9828,23.1161,74361.0
2017-08-11 13:30:00,24.28,24.34,24.19,24.26,35372.0,23.1161,23.1732,23.0304,23.097,35372.0
2017-08-11 14:00:00,24.27,24.36,24.19,24.21,34016.0,23.1065,23.1922,23.0304,23.0494,34016.0
2017-08-11 14:30:00,24.19,24.24,24.1,24.12,34616.0,23.0304,23.078,22.9447,22.9637,34616.0
2017-08-11 15:00:00,24.12,24.27,24.12,24.26,62892.0,22.9637,23.1065,22.9637,23.097,62892.0
2017-08-11 15:30:00,24.26,24.35,24.22,24.26,204417.0,23.097,23.1827,23.0589,23.097,204417.0
2017-08-14 09:30:00,24.28,24.32,24.0,24.15,70386.0,23.1161,23.1541,22.8495,22.9923,70386.0
2017-08-14 10:00:00,24.17,24.27,24.12,24.2,57132.0,23.0113,23.1065,22.9637,23.0399,57132.0
2017-08-14 10:30:00,24.22,24.32,24.18,24.25,97637.0,23.0589,23.1541,23.0208,23.0875,97637.0
2017-08-14 11:00:00,24.25,24.28,24.06,24.18,70059.0,23.0875,23.1161,22.9066,23.0208,70059.0
2017-08-14 11:30:00,24.15,24.21,24.07,24.1,41734.0,22.9923,23.0494,22.9161,22.9447,41734.0
2017-08-14 12:00:00,24.1,24.13,23.95,23.95,31419.0,22.9447,22.9732,22.8019,22.8019,31419.0
2017-08-14 12:30:00,23.95,24.0,23.85,23.88,33648.0,22.8019,22.8495,22.7067,22.7352,33648.0
2017-08-14 13:00:00,23.87,23.88,23.7,23.82,54974.0,22.7257,22.7352,22.5639,22.6781,54974.0
2017-08-14 13:30:00,23.82,23.86,23.73,23.76,65891.0,22.6781,22.7162,22.5924,22.621,65891.0
2017-08-14 14:00:00,23.77,23.77,23.58,23.63,88652.0,22.6305,22.6305,22.4496,22.4972,88652.0
2017-08-14 14:30:00,23.63,23.64,23.56,23.58,47924.0,22.4972,22.5067,22.4306,22.4496,47924.0
2017-08-14 15:00:00,23.59,23.73,23.58,23.71,60559.0,22.4591,22.5924,22.4496,22.5734,60559.0
2017-08-14 15:30:00,23.71,23.71,23.51,23.6,210287.0,22.5734,22.5734,22.383,22.4687,210287.0
2017-08-15 09:30:00,23.51,23.6,23.13,23.2,47224.0,22.383,22.4687,22.0212,22.0878,47224.0
2017-08-15 10:00:00,23.2,23.34,23.13,23.3,70149.0,22.0878,22.2211,22.0212,22.183,70149.0
2017-08-15 10:30:00,23.3,23.37,23.21,23.3,48370.0,22.183,22.2497,22.0974,22.183,48370.0
2017-08-15 11:00:00,23.31,23.37,23.22,23.29,37935.0,22.1926,22.2497,22.1069,22.1735,37935.0
2017-08-15 11:30:00,23.31,23.38,23.24,23.33,44489.0,22.1926,22.2592,22.1259,22.2116,44489.0
2017-08-15 12:00:00,23.33,23.47,23.29,23.39,43613.0,22.2116,22.3449,22.1735,22.2687,43613.0
2017-08-15 12:30:00,23.39,23.45,23.35,23.41,28884.0,22.2687,22.3258,22.2306,22.2878,28884.0
2017-08-15 13:00:00,23.37,23.55,23.35,23.55,29157.0,22.2497,22.4211,22.2306,22.4211,29157.0
2017-08-15 13:30:00,23.52,23.62,23.52,23.57,35577.0,22.3925,22.4877,22.3925,22.4401,35577.0
2017-08-15 14:00:00,23.57,23.64,23.51,23.59,23674.0,22.4401,22.5067,22.383,22.4591,23674.0
2017-08-15 14:30:00,23.59,23.63,23.51,23.58,23759.0,22.4591,22.4972,22.383,22.4496,23759.0
2017-08-15 15:00:00,23.59,23.65,23.54,23.61,30384.0,22.4591,22.5163,22.4115,22.4782,30384.0
2017-08-15 15:30:00,23.62,23.78,23.61,23.74,211888.0,22.4877,22.64,22.4782,22.6019,211888.0
2017-08-16 09:30:00,23.72,23.79,23.51,23.63,39333.0,22.5829,22.6495,22.383,22.4972,39333.0
2017-08-16 10:00:00,23.64,23.81,23.61,23.81,33016.0,22.5067,22.6686,22.4782,22.6686,33016.0
2017-08-16 10:30:00,23.85,23.99,23.71,23.83,67213.0,22.7067,22.84,22.5734,22.6876,67213.0
2017-08-16 11:00:00,23.83,23.85,23.53,23.61,49910.0,22.6876,22.7067,22.402,22.4782,49910.0
2017-08-16 11:30:00,23.61,23.61,23.43,23.51,29532.0,22.4782,22.4782,22.3068,22.383,29532.0
2017-08-16 12:00:00,23.51,23.6,23.47,23.49,21028.0,22.383,22.4687,22.3449,22.3639,21028.0
2017-08-16 12:30:00,23.48,23.56,23.43,23.46,20023.0,22.3544,22.4306,22.3068,22.3354,20023.0
2017-08-16 13:00:00,23.47,23.54,23.37,23.4,19145.0,22.3449,22.4115,22.2497,22.2782,19145.0
2017-08-16 13:30:00,23.41,23.48,23.3,23.48,30137.0,22.2878,22.3544,22.183,22.3544,30137.0
2017-08-16 14:00:00,23.47,23.52,23.37,23.4,22483.0,22.3449,22.3925,22.2497,22.2782,22483.0
2017-08-16 14:30:00,23.39,23.5,23.35,23.45,23854.0,22.2687,22.3734,22.2306,22.3258,23854.0
2017-08-16 15:00:00,23.48,23.5,23.41,23.47,51012.0,22.3544,22.3734,22.2878,22.3449,51012.0
2017-08-16 15:30:00,23.47,23.59,23.44,23.56,162123.0,22.3449,22.4591,22.3163,22.4306,162123.0
2017-08-17 09:30:00,23.22,23.78,23.15,23.74,85885.0,22.1069,22.64,22.0402,22.6019,85885.0
2017-08-17 10:00:00,23.72,23.91,23.45,23.53,80297.0,22.5829,22.7638,22.3258,22.402,80297.0
2017-08-17 10:30:00,23.53,23.63,23.36,23.5,46483.0,22.402,22.4972,22.2402,22.3734,46483.0
2017-08-17 11:00:00,23.52,23.6,23.37,23.42,31433.0,22.3925,22.4687,22.2497,22.2973,31433.0
2017-08-17 11:30:00,23.43,23.45,23.3,23.31,76847.0,22.3068,22.3258,22.183,22.1926,76847.0
2017-08-17 12:00:00,23.3,23.39,23.26,23.32,43356.0,22.183,22.2687,22.145,22.2021,43356.0
2017-08-17 12:30:00,23.33,23.35,23.18,23.21,30873.0,22.2116,22.2306,22.0688,22.0974,30873.0
2017-08-17 13:00:00,23.2,23.22,23.1,23.16,32963.0,22.0878,22.1069,21.9926,22.0497,32963.0
2017-08-17 13:30:00,23.18,23.27,23.18,23.25,43946.0,22.0688,22.1545,22.0688,22.1354,43946.0
2017-08-17 14:00:00,23.26,23.32,23.19,23.23,43464.0,22.145,22.2021,22.0783,22.1164,43464.0
2017-08-17 14:30:00,23.23,23.31,23.17,23.19,39060.0,22.1164,22.1926,22.0593,22.0783,39060.0
2017-08-17 15:00:00,23.19,23.2,23.01,23.03,75051.0,22.0783,22.0878,21.9069,21.926,75051.0
2017-08-17 15:30:00,23.04,23.1,22.86,22.86,260224.0,21.9355,21.9926,21.7641,21.7641,260224.0
2017-08-18 09:30:00,22.84,23.04,22.81,22.92,99656.0,21.7451,21.9355,21.7165,21.8213,99656.0
2017-08-18 10:00:00,22.91,23.06,22.88,23.03,59817.0,21.8117,21.9545,21.7832,21.926,59817.0
2017-08-18 10:30:00,23.03,23.13,22.97,23.13,46549.0,21.926,22.0212,21.8689,22.0212,46549.0
2017-08-18 11:00:00,23.15,23.26,23.1,23.24,47856.0,22.0402,22.145,21.9926,22.1259,47856.0
2017-08-18 11:30:00,23.24,23.38,23.2,23.38,117491.0,22.1259,22.2592,22.0878,22.2592,117491.0
2017-08-18 12:00:00,23.41,23.55,23.36,23.39,62756.0,22.2878,22.4211,22.2402,22.2687,62756.0
2017-08-18 12:30:00,23.41,23.47,23.3,23.3,31257.0,22.2878,22.3449,22.183,22.183,31257.0
2017-08-18 13:00:00,23.31,23.38,23.18,23.18,32452.0,22.1926,22.2592,22.0688,22.0688,32452.0
2017-08-18 13:30:00,23.18,23.19,23.01,23.12,59601.0,22.0688,22.0783,21.9069,22.0117,59601.0
2017-08-18 14:00:00,23.13,23.28,23.12,23.25,57078.0,22.0212,22.164,22.0117,22.1354,57078.0
2017-08-18 14:30:00,23.25,23.25,23.14,23.16,50330.0,22.1354,22.1354,22.0307,22.0497,50330.0
2017-08-18 15:00:00,23.16,23.25,23.13,23.25,73919.0,22.0497,22.1354,22.0212,22.1354,73919.0
2017-08-18 15:30:00,23.24,23.3,23.23,23.25,207224.0,22.1259,22.183,22.1164,22.1354,207224.0
2017-08-21 09:30:00,23.2,23.2,22.87,22.92,36630.0,22.0878,22.0878,21.7736,21.8213,36630.0
2017-08-21 10:00:00,22.95,23.09,22.93,23.03,88571.0,21.8498,21.9831,21.8308,21.926,88571.0
2017-08-21 10:30:00,23.02,23.02,22.79,22.9,49704.0,21.9165,21.9165,21.6975,21.8022,49704.0
2017-08-21 11:00:00,22.91,22.93,22.83,22.9,75274.0,21.8117,21.8308,21.7356,21.8022,75274.0
2017-08-21 11:30:00,22.88,22.92,22.84,22.89,34986.0,21.7832,21.8213,21.7451,21.7927,34986.0
2017-08-21 12:00:00,22.87,23.05,22.86,23.01,52565.0,21.7736,21.945,21.7641,21.9069,52565.0
2017-08-21 12:30:00,23.02,23.14,23.02,23.04,46323.0,21.9165,22.0307,21.9165,21.9355,46323.0
2017-08-21 13:00:00,23.05,23.07,23.02,23.03,21788.0,21.945,21.9641,21.9165,21.926,21788.0
2017-08-21 13:30:00,23.02,23.02,22.88,22.9,39476.0,21.9165,21.9165,21.7832,21.8022,39476.0
2017-08-21 14:00:00,22.91,23.05,22.88,23.03,46124.0,21.8117,21.945,21.7832,21.926,46124.0
2017-08-21 14:30:00,23.03,23.06,22.95,23.03,41936.0,21.926,21.9545,21.8498,21.926,41936.0
2017-08-21 15:00:00,23.03,23.07,23.0,23.05,47885.0,21.926,21.9641,21.8974,21.945,47885.0
2017-08-21 15:30:00,23.05,23.14,23.01,23.01,187325.0,21.945,22.0307,21.9069,21.9069,187325.0
2017-08-22 09:30:00,23.16,23.37,23.16,23.3,44830.0,22.0497,22.2497,22.0497,22.183,44830.0
2017-08-22 10:00:00,23.29,23.4,23.24,23.26,30051.0,22.1735,22.2782,22.1259,22.145,30051.0
2017-08-22 10:30:00,23.25,23.31,23.18,23.28,22553.0,22.1354,22.1926,22.0688,22.164,22553.0
2017-08-22 11:00:00,23.3,23.3,23.13,23.16,25031.0,22.183,22.183,22.0212,22.0497,25031.0
2017-08-22 11:30:00,23.14,23.16,23.06,23.11,27032.0,22.0307,22.0497,21.9545,22.0021,27032.0
2017-08-22 12:00:00,23.12,23.2,23.11,23.16,22394.0,22.0117,22.0878,22.0021,22.0497,22394.0
2017-08-22 12:30:00,23.17,23.2,23.13,23.18,22504.0,22.0593,22.0878,22.0212,22.0688,22504.0
2017-08-22 13:00:00,23.19,23.26,23.15,23.25,35919.0,22.0783,22.145,22.0402,22.1354,35919.0
2017-08-22 13:30:00,23.25,23.29,23.23,23.23,15648.0,22.1354,22.1735,22.1164,22.1164,15648.0
2017-08-22 14:00:00,23.22,23.29,23.19,23.24,23055.0,22.1069,22.1735,22.0783,22.1259,23055.0
2017-08-22 14:30:00,23.23,23.23,23.17,23.2,21400.0,22.1164,22.1164,22.0593,22.0878,21400.0
2017-08-22 15:00:00,23.19,23.24,23.17,23.2,35256.0,22.0783,22.1259,22.0593,22.0878,35256.0
2017-08-22 15:30:00,23.2,23.28,23.2,23.23,136922.0,22.0878,22.164,22.0878,22.1164,136922.0
2017-08-23 09:30:00,23.1,23.25,23.03,23.1,38892.0,21.9926,22.1354,21.926,21.9926,38892.0
2017-08-23 10:00:00,23.13,23.27,23.12,23.21,37101.0,22.0212,22.1545,22.0117,22.0974,37101.0
2017-08-23 10:30:00,23.26,23.48,23.22,23.38,44308.0,22.145,22.3544,22.1069,22.2592,44308.0
2017-08-23 11:00:00,23.38,23.55,23.37,23.55,37868.0,22.2592,22.4211,22.2497,22.4211,37868.0
2017-08-23 11:30:00,23.52,23.59,23.45,23.51,43413.0,22.3925,22.4591,22.3258,22.383,43413.0
2017-08-23 12:00:00,23.52,23.66,23.48,23.64,28025.0,22.3925,22.5258,22.3544,22.5067,28025.0
2017-08-23 12:30:00,23.61,23.66,23.56,23.58,36517.0,22.4782,22.5258,22.4306,22.4496,36517.0
2017-08-23 13:00:00,23.58,23.63,23.5,23.59,43379.0,22.4496,22.4972,22.3734,22.4591,43379.0
2017-08-23 13:30:00,23.58,23.68,23.57,23.68,24972.0,22.4496,22.5448,22.4401,22.5448,24972.0
2017-08-23 14:00:00,23.66,23.67,23.55,23.55,34619.0,22.5258,22.5353,22.4211,22.4211,34619.0
2017-08-23 14:30:00,23.56,23.59,23.5,23.5,34422.0,22.4306,22.4591,22.3734,22.3734,34422.0
2017-08-23 15:00:00,23.5,23.52,23.4,23.43,38035.0,22.3734,22.3925,22.2782,22.3068,38035.0
2017-08-23 15:30:00,23.43,23.48,23.31,23.31,197536.0,22.3068,22.3544,22.1926,22.1926,197536.0
2017-08-24 09:30:00,23.11,23.36,23.08,23.16,36442.0,22.0021,22.2402,21.9736,22.0497,36442.0
2017-08-24 10:00:00,23.18,23.3,23.06,23.3,37465.0,22.0688,22.183,21.9545,22.183,37465.0
2017-08-24 10:30:00,23.32,23.4,23.28,23.35,18338.0,22.2021,22.2782,22.164,22.2306,18338.0
2017-08-24 11:00:00,23.35,23.38,23.24,23.34,37374.0,22.2306,22.2592,22.1259,22.2211,37374.0
2017-08-24 11:30:00,23.32,23.36,23.19,23.32,22351.0,22.2021,22.2402,22.0783,22.2021,22351.0
2017-08-24 12:00:00,23.32,23.38,23.25,23.35,21260.0,22.2021,22.2592,22.1354,22.2306,21260.0
2017-08-24 12:30:00,23.36,23.41,23.3,23.41,20198.0,22.2402,22.2878,22.183,22.2878,20198.0
2017-08-24 13:00:00,23.4,23.45,23.37,23.39,11434.0,22.2782,22.3258,22.2497,22.2687,11434.0
2017-08-24 13:30:00,23.4,23.5,23.38,23.47,10140.0,22.2782,22.3734,22.2592,22.3449,10140.0
2017-08-24 14:00:00,23.46,23.47,23.39,23.43,32773.0,22.3354,22.3449,22.2687,22.3068,32773.0
2017-08-24 14:30:00,23.42,23.44,23.37,23.39,17883.0,22.2973,22.3163,22.2497,22.2687,17883.0
2017-08-24 15:00:00,23.39,23.41,23.34,23.34,30460.0,22.2687,22.2878,22.2211,22.2211,30460.0
2017-08-24 15:30:00,23.34,23.34,23.24,23.26,246046.0,22.2211,22.2211,22.1259,22.145,246046.0
2017-08-25 09:30:00,23.38,23.5,23.26,23.31,18741.0,22.2592,22.3734,22.145,22.1926,18741.0
2017-08-25 10:00:00,23.32,23.5,23.3,23.48,27709.0,22.2021,22.3734,22.183,22.3544,27709.0
2017-08-25 10:30:00,23.48,23.52,23.31,23.35,35397.0,22.3544,22.3925,22.1926,22.2306,35397.0
2017-08-25 11:00:00,23.32,23.33,23.25,23.3,19012.0,22.2021,22.2116,22.1354,22.183,19012.0
2017-08-25 11:30:00,23.31,23.49,23.28,23.39,52430.0,22.1926,22.3639,22.164,22.2687,52430.0
2017-08-25 12:00:00,23.41,23.46,23.37,23.37,11659.0,22.2878,22.3354,22.2497,22.2497,11659.0
2017-08-25 12:30:00,23.37,23.37,23.32,23.35,12989.0,22.2497,22.2497,22.2021,22.2306,12989.0
2017-08-25 13:00:00,23.33,23.42,23.33,23.42,16111.0,22.2116,22.2973,22.2116,22.2973,16111.0
2017-08-25 13:30:00,23.43,23.45,23.37,23.38,15507.0,22.3068,22.3258,22.2497,22.2592,15507.0
2017-08-25 14:00:00,23.39,23.44,23.38,23.44,11939.0,22.2687,22.3163,22.2592,22.3163,11939.0
2017-08-25 14:30:00,23.44,23.48,23.42,23.42,22396.0,22.3163,22.3544,22.2973,22.2973,22396.0
2017-08-25 15:00:00,23.42,23.45,23.32,23.35,39958.0,22.2973,22.3258,22.2021,22.2306,39958.0
2017-08-25 15:30:00,23.36,23.38,23.32,23.34,114831.0,22.2402,22.2592,22.2021,22.2211,114831.0
2017-08-28 09:30:00,23.34,23.39,23.09,23.14,36219.0,22.2211,22.2687,21.9831,22.0307,36219.0
2017-08-28 10:00:00,23.14,23.15,22.7,22.7,50422.0,22.0307,22.0402,21.6118,21.6118,50422.0
2017-08-28 10:30:00,22.7,22.99,22.66,22.99,51299.0,21.6118,21.8879,21.5737,21.8879,51299.0
2017-08-28 11:00:00,22.98,23.05,22.82,23.04,34357.0,21.8784,21.945,21.726,21.9355,34357.0
2017-08-28 11:30:00,23.03,23.03,22.92,22.92,23373.0,21.926,21.926,21.8213,21.8213,23373.0
2017-08-28 12:00:00,22.92,22.96,22.84,22.88,50449.0,21.8213,21.8593,21.7451,21.7832,50449.0
2017-08-28 12:30:00,22.88,22.91,22.86,22.88,34291.0,21.7832,21.8117,21.7641,21.7832,34291.0
2017-08-28 13:00:00,22.87,23.0,22.87,22.9,24587.0,21.7736,21.8974,21.7736,21.8022,24587.0
2017-08-28 13:30:00,22.91,22.98,22.9,22.91,17347.0,21.8117,21.8784,21.8022,21.8117,17347.0
2017-08-28 14:00:00,22.92,23.0,22.9,23.0,31299.0,21.8213,21.8974,21.8022,21.8974,31299.0
2017-08-28 14:30:00,22.99,23.16,22.99,23.13,34007.0,21.8879,22.0497,21.8879,22.0212,34007.0
2017-08-28 15:00:00,23.13,23.22,23.12,23.18,41207.0,22.0212,22.1069,22.0117,22.0688,41207.0
2017-08-28 15:30:00,23.18,23.28,23.14,23.25,144611.0,22.0688,22.164,22.0307,22.1354,144611.0
2017-08-29 09:30:00,23.04,23.16,22.8,22.93,29881.0,21.9355,22.0497,21.707,21.8308,29881.0
2017-08-29 10:00:00,22.91,22.96,22.68,22.72,45510.0,21.8117,21.8593,21.5928,21.6308,45510.0
2017-08-29 10:30:00,22.72,22.87,22.62,22.73,27915.0,21.6308,21.7736,21.5356,21.6404,27915.0
2017-08-29 11:00:00,22.74,22.76,22.63,22.69,19870.0,21.6499,21.6689,21.5452,21.6023,19870.0
2017-08-29 11:30:00,22.69,22.86,22.64,22.81,35310.0,21.6023,21.7641,21.5547,21.7165,35310.0
2017-08-29 12:00:00,22.81,22.93,22.81,22.91,16587.0,21.7165,21.8308,21.7165,21.8117,16587.0
2017-08-29 12:30:00,22.93,23.09,22.92,23.09,15644.0,21.8308,21.9831,21.8213,21.9831,15644.0
2017-08-29 13:00:00,23.1,23.2,23.1,23.15,26368.0,21.9926,22.0878,21.9926,22.0402,26368.0
2017-08-29 13:30:00,23.17,23.25,23.12,23.17,38514.0,22.0593,22.1354,22.0117,22.0593,38514.0
2017-08-29 14:00:00,23.17,23.18,23.09,23.12,38937.0,22.0593,22.0688,21.9831,22.0117,38937.0
2017-08-29 14:30:00,23.11,23.17,23.08,23.12,70138.0,22.0021,22.0593,21.9736,22.0117,70138.0
2017-08-29 15:00:00,23.13,23.14,22.97,23.0,73446.0,22.0212,22.0307,21.8689,21.8974,73446.0
2017-08-29 15:30:00,23.01,23.04,22.95,22.96,167318.0,21.9069,21.9355,21.8498,21.8593,167318.0
2017-08-30 09:30:00,22.8,22.91,22.57,22.66,77105.0,21.707,21.8117,21.488,21.5737,77105.0
2017-08-30 10:00:00,22.64,22.69,22.52,22.61,60060.0,21.5547,21.6023,21.4404,21.5261,60060.0
2017-08-30 10:30:00,22.62,22.77,22.58,22.74,80664.0,21.5356,21.6784,21.4976,21.6499,80664.0
2017-08-30 11:00:00,22.7,22.85,22.67,22.82,43950.0,21.6118,21.7546,21.5832,21.726,43950.0
2017-08-30 11:30:00,22.83,23.07,22.82,23.03,69814.0,21.7356,21.9641,21.726,21.926,69814.0
2017-08-30 12:00:00,23.03,23.07,22.98,23.01,73884.0,21.926,21.9641,21.8784,21.9069,73884.0
2017-08-30 12:30:00,23.01,23.03,22.91,22.92,49677.0,21.9069,21.926,21.8117,21.8213,49677.0
2017-08-30 13:00:00,22.92,22.96,22.87,22.96,23719.0,21.8213,21.8593,21.7736,21.8593,23719.0
2017-08-30 13:30:00,22.94,22.94,22.75,22.75,27408.0,21.8403,21.8403,21.6594,21.6594,27408.0
2017-08-30 14:00:00,22.75,22.84,22.75,22.79,33735.0,21.6594,21.7451,21.6594,21.6975,33735.0
2017-08-30 14:30:00,22.79,22.87,22.78,22.85,33952.0,21.6975,21.7736,21.688,21.7546,33952.0
2017-08-30 15:00:00,22.86,22.99,22.85,22.99,50702.0,21.7641,21.8879,21.7546,21.8879,50702.0
2017-08-30 15:30:00,22.98,22.99,22.89,22.94,169508.0,21.8784,21.8879,21.7927,21.8403,169508.0
2017-08-31 09:30:00,23.19,23.47,23.05,23.42,134655.0,22.0783,22.3449,21.945,22.2973,134655.0
2017-08-31 10:00:00,23.43,23.75,23.42,23.65,129290.0,22.3068,22.6115,22.2973,22.5163,129290.0
2017-08-31 10:30:00,23.65,23.71,23.57,23.67,43502.0,22.5163,22.5734,22.4401,22.5353,43502.0
2017-08-31 11:00:00,23.65,23.69,23.43,23.55,51267.0,22.5163,22.5543,22.3068,22.4211,51267.0
2017-08-31 11:30:00,23.55,23.59,23.49,23.54,73554.0,22.4211,22.4591,22.3639,22.4115,73554.0
2017-08-31 12:00:00,23.54,23.58,23.5,23.56,37752.0,22.4115,22.4496,22.3734,22.4306,37752.0
2017-08-31 12:30:00,23.57,23.59,23.54,23.58,33184.0,22.4401,22.4591,22.4115,22.4496,33184.0
2017-08-31 13:00:00,23.59,23.64,23.58,23.63,26848.0,22.4591,22.5067,22.4496,22.4972,26848.0
2017-08-31 13:30:00,23.64,23.71,23.57,23.6,23587.0,22.5067,22.5734,22.4401,22.4687,23587.0
2017-08-31 14:00:00,23.6,23.64,23.58,23.6,35954.0,22.4687,22.5067,22.4496,22.4687,35954.0
2017-08-31 14:30:00,23.59,23.63,23.54,23.57,25548.0,22.4591,22.4972,22.4115,22.4401,25548.0
2017-08-31 15:00:00,23.58,23.59,23.54,23.55,42681.0,22.4496,22.4591,22.4115,22.4211,42681.0
2017-08-31 15:30:00,23.55,23.6,23.53,23.59,169291.0,22.4211,22.4687,22.402,22.4591,169291.0
2017-09-01 09:30:00,23.66,23.72,23.33,23.5,75010.0,22.5258,22.5829,22.2116,22.3734,75010.0
2017-09-01 10:00:00,23.51,23.83,23.43,23.76,164259.0,22.383,22.6876,22.3068,22.621,164259.0
2017-09-01 10:30:00,23.76,24.07,23.76,24.05,39955.0,22.621,22.9161,22.621,22.8971,39955.0
2017-09-01 11:00:00,24.04,24.08,23.91,23.95,37729.0,22.8876,22.9256,22.7638,22.8019,37729.0
2017-09-01 11:30:00,23.97,24.0,23.78,23.79,58220.0,22.8209,22.8495,22.64,22.6495,58220.0
2017-09-01 12:00:00,23.8,23.96,23.73,23.89,21711.0,22.6591,22.8114,22.5924,22.7448,21711.0
2017-09-01 12:30:00,23.9,23.91,23.81,23.86,18526.0,22.7543,22.7638,22.6686,22.7162,18526.0
2017-09-01 13:00:00,23.84,23.94,23.82,23.94,21996.0,22.6971,22.7924,22.6781,22.7924,21996.0
2017-09-01 13:30:00,23.93,23.99,23.88,23.9,26057.0,22.7828,22.84,22.7352,22.7543,26057.0
2017-09-01 14:00:00,23.9,23.93,23.81,23.92,41412.0,22.7543,22.7828,22.6686,22.7733,41412.0
2017-09-01 14:30:00,23.93,23.94,23.84,23.89,46087.0,22.7828,22.7924,22.6971,22.7448,46087.0
2017-09-01 15:00:00,23.89,23.9,23.84,23.85,40034.0,22.7448,22.7543,22.6971,22.7067,40034.0
2017-09-01 15:30:00,23.85,23.96,23.81,23.92,167074.0,22.7067,22.8114,22.6686,22.7733,167074.0
2017-09-05 09:30:00,24.16,24.35,23.87,23.92,102536.0,23.0018,23.1827,22.7257,22.7733,102536.0
2017-09-05 10:00:00,23.92,24.03,23.88,24.0,64969.0,22.7733,22.878,22.7352,22.8495,64969.0
2017-09-05 10:30:00,23.99,24.08,23.87,23.98,57229.0,22.84,22.9256,22.7257,22.8304,57229.0
2017-09-05 11:00:00,23.96,24.0,23.83,23.92,36282.0,22.8114,22.8495,22.6876,22.7733,36282.0
2017-09-05 11:30:00,23.94,23.97,23.82,23.83,157572.0,22.7924,22.8209,22.6781,22.6876,157572.0
2017-09-05 12:00:00,23.81,23.81,23.64,23.72,49762.0,22.6686,22.6686,22.5067,22.5829,49762.0
2017-09-05 12:30:00,23.72,23.73,23.59,23.71,45112.0,22.5829,22.5924,22.4591,22.5734,45112.0
2017-09-05 13:00:00,23.69,23.69,23.55,23.58,24617.0,22.5543,22.5543,22.4211,22.4496,24617.0
2017-09-05 13:30:00,23.59,23.7,23.54,23.69,29046.0,22.4591,22.5639,22.4115,22.5543,29046.0
2017-09-05 14:00:00,23.69,23.86,23.68,23.86,39825.0,22.5543,22.7162,22.5448,22.7162,39825.0
2017-09-05 14:30:00,23.85,23.85,23.71,23.76,28335.0,22.7067,22.7067,22.5734,22.621,28335.0
2017-09-05 15:00:00,23.76,23.82,23.7,23.82,61587.0,22.621,22.6781,22.5639,22.6781,61587.0
2017-09-05 15:30:00,23.81,23.84,23.73,23.78,151504.0,22.6686,22.6971,22.5924,22.64,151504.0
2017-09-06 09:30:00,23.96,24.08,23.84,24.06,92093.0,22.8114,22.9256,22.6971,22.9066,92093.0
2017-09-06 10:00:00,24.07,24.17,24.01,24.07,68748.0,22.9161,23.0113,22.859,22.9161,68748.0
2017-09-06 10:30:00,24.08,24.27,24.01,24.1,84226.0,22.9256,23.1065,22.859,22.9447,84226.0
2017-09-06 11:00:00,24.1,24.15,23.96,24.13,121210.0,22.9447,22.9923,22.8114,22.9732,121210.0
2017-09-06 11:30:00,24.14,24.18,24.07,24.11,64845.0,22.9828,23.0208,22.9161,22.9542,64845.0
2017-09-06 12:00:00,24.12,24.13,24.04,24.1,49826.0,22.9637,22.9732,22.8876,22.9447,49826.0
2017-09-06 12:30:00,24.1,24.2,24.08,24.18,50583.0,22.9447,23.0399,22.9256,23.0208,50583.0
2017-09-06 13:00:00,24.19,24.29,24.18,24.18,35444.0,23.0304,23.1256,23.0208,23.0208,35444.0
2017-09-06 13:30:00,24.19,24.24,24.13,24.13,27465.0,23.0304,23.078,22.9732,22.9732,27465.0
2017-09-06 14:00:00,24.13,24.19,24.03,24.17,36535.0,22.9732,23.0304,22.878,23.0113,36535.0
2017-09-06 14:30:00,24.16,24.24,24.13,24.19,33707.0,23.0018,23.078,22.9732,23.0304,33707.0
2017-09-06 15:00:00,24.2,24.38,24.18,24.37,89255.0,23.0399,23.2113,23.0208,23.2017,89255.0
2017-09-06 15:30:00,24.38,24.48,24.34,24.43,310219.0,23.2113,23.3065,23.1732,23.2589,310219.0
2017-09-07 09:30:00,24.32,24.37,23.91,23.92,52458.0,23.1541,23.2017,22.7638,22.7733,52458.0
2017-09-07 10:00:00,23.91,23.92,23.66,23.7,61919.0,22.7638,22.7733,22.5258,22.5639,61919.0
2017-09-07 10:30:00,23.65,23.87,23.65,23.85,51820.0,22.5163,22.7257,22.5163,22.7067,51820.0
2017-09-07 11:00:00,23.84,24.0,23.74,23.75,219158.0,22.6971,22.8495,22.6019,22.6115,219158.0
2017-09-07 11:30:00,23.75,23.94,23.67,23.93,48049.0,22.6115,22.7924,22.5353,22.7828,48049.0
2017-09-07 12:00:00,23.93,24.04,23.93,24.0,41012.0,22.7828,22.8876,22.7828,22.8495,41012.0
2017-09-07 12:30:00,24.0,24.14,23.95,24.09,33197.0,22.8495,22.9828,22.8019,22.9352,33197.0
2017-09-07 13:00:00,24.1,24.11,23.99,24.03,30959.0,22.9447,22.9542,22.84,22.878,30959.0
2017-09-07 13:30:00,24.02,24.08,23.98,24.06,41613.0,22.8685,22.9256,22.8304,22.9066,41613.0
2017-09-07 14:00:00,24.04,24.12,24.02,24.09,29314.0,22.8876,22.9637,22.8685,22.9352,29314.0
2017-09-07 14:30:00,24.09,24.25,24.07,24.23,68600.0,22.9352,23.0875,22.9161,23.0685,68600.0
2017-09-07 15:00:00,24.21,24.3,24.21,24.24,78963.0,23.0494,23.1351,23.0494,23.078,78963.0
2017-09-07 15:30:00,24.24,24.29,24.14,24.2,307545.0,23.078,23.1256,22.9828,23.0399,307545.0
2017-09-08 09:30:00,24.11,24.11,23.63,23.64,38411.0,22.9542,22.9542,22.4972,22.5067,38411.0
2017-09-08 10:00:00,23.65,23.75,23.45,23.58,44298.0,22.5163,22.6115,22.3258,22.4496,44298.0
2017-09-08 10:30:00,23.58,23.61,23.35,23.37,45484.0,22.4496,22.4782,22.2306,22.2497,45484.0
2017-09-08 11:00:00,23.37,23.54,23.31,23.33,47910.0,22.2497,22.4115,22.1926,22.2116,47910.0
2017-09-08 11:30:00,23.33,23.39,23.22,23.23,38697.0,22.2116,22.2687,22.1069,22.1164,38697.0
2017-09-08 12:00:00,23.22,23.24,23.07,23.08,45426.0,22.1069,22.1259,21.9641,21.9736,45426.0
2017-09-08 12:30:00,23.08,23.19,23.04,23.05,32154.0,21.9736,22.0783,21.9355,21.945,32154.0
2017-09-08 13:00:00,23.04,23.06,22.91,22.94,39421.0,21.9355,21.9545,21.8117,21.8403,39421.0
2017-09-08 13:30:00,22.93,23.04,22.89,23.04,31362.0,21.8308,21.9355,21.7927,21.9355,31362.0
2017-09-08 14:00:00,23.03,23.16,23.02,23.06,80317.0,21.926,22.0497,21.9165,21.9545,80317.0
2017-09-08 14:30:00,23.09,23.13,23.07,23.13,48154.0,21.9831,22.0212,21.9641,22.0212,48154.0
2017-09-08 15:00:00,23.14,23.25,23.11,23.12,55654.0,22.0307,22.1354,22.0021,22.0117,55654.0
2017-09-08 15:30:00,23.1,23.12,22.94,23.01,268669.0,21.9926,22.0117,21.8403,21.9069,268669.0
2017-09-11 09:30:00,23.1,23.29,22.87,22.98,64272.0,21.9926,22.1735,21.7736,21.8784,64272.0
2017-09-11 10:00:00,22.97,23.04,22.91,23.04,52759.0,21.8689,21.9355,21.8117,21.9355,52759.0
2017-09-11 10:30:00,23.04,23.16,22.94,23.13,102306.0,21.9355,22.0497,21.8403,22.0212,102306.0
2017-09-11 11:00:00,23.12,23.21,23.06,23.2,40174.0,22.0117,22.0974,21.9545,22.0878,40174.0
2017-09-11 11:30:00,23.23,23.41,23.23,23.4,36807.0,22.1164,22.2878,22.1164,22.2782,36807.0
2017-09-11 12:00:00,23.42,23.49,23.26,23.29,25867.0,22.2973,22.3639,22.145,22.1735,25867.0
2017-09-11 12:30:00,23.3,23.35,23.17,23.19,47566.0,22.183,22.2306,22.0593,22.0783,47566.0
2017-09-11 13:00:00,23.17,23.18,23.03,23.09,109481.0,22.0593,22.0688,21.926,21.9831,109481.0
2017-09-11 13:30:00,23.09,23.15,23.05,23.08,56794.0,21.9831,22.0402,21.945,21.9736,56794.0
2017-09-11 14:00:00,23.09,23.11,23.03,23.07,25283.0,21.9831,22.0021,21.926,21.9641,25283.0
2017-09-11 14:30:00,23.07,23.12,22.99,22.99,41792.0,21.9641,22.0117,21.8879,21.8879,41792.0
2017-09-11 15:00:00,23.0,23.09,23.0,23.03,56935.0,21.8974,21.9831,21.8974,21.926,56935.0
2017-09-11 15:30:00,23.03,23.06,23.01,23.05,213262.0,21.926,21.9545,21.9069,21.945,213262.0
2017-09-12 09:30:00,23.15,23.31,23.06,23.31,20530.0,22.0402,22.1926,21.9545,22.1926,20530.0
2017-09-12 10:00:00,23.29,23.43,23.21,23.21,137362.0,22.1735,22.3068,22.0974,22.0974,137362.0
2017-09-12 10:30:00,23.23,23.42,23.22,23.3,66762.0,22.1164,22.2973,22.1069,22.183,66762.0
2017-09-12 11:00:00,23.3,23.37,23.2,23.37,135224.0,22.183,22.2497,22.0878,22.2497,135224.0
2017-09-12 11:30:00,23.38,23.68,23.32,23.68,89295.0,22.2592,22.5448,22.2021,22.5448,89295.0
2017-09-12 12:00:00,23.67,23.7,23.58,23.62,26101.0,22.5353,22.5639,22.4496,22.4877,26101.0
2017-09-12 12:30:00,23.62,23.67,23.6,23.65,20080.0,22.4877,22.5353,22.4687,22.5163,20080.0
2017-09-12 13:00:00,23.67,23.74,23.52,23.54,148543.0,22.5353,22.6019,22.3925,22.4115,148543.0
2017-09-12 13:30:00,23.53,23.6,23.4,23.4,48737.0,22.402,22.4687,22.2782,22.2782,48737.0
2017-09-12 14:00:00,23.41,23.5,23.4,23.41,53737.0,22.2878,22.3734,22.2782,22.2878,53737.0
2017-09-12 14:30:00,23.41,23.44,23.3,23.4,45263.0,22.2878,22.3163,22.183,22.2782,45263.0
2017-09-12 15:00:00,23.39,23.4,23.21,23.27,60505.0,22.2687,22.2782,22.0974,22.1545,60505.0
2017-09-12 15:30:00,23.27,23.31,23.22,23.27,253433.0,22.1545,22.1926,22.1069,22.1545,253433.0
2017-09-13 09:30:00,23.37,23.87,23.28,23.87,77319.0,22.2497,22.7257,22.164,22.7257,77319.0
2017-09-13 10:00:00,23.86,23.97,23.76,23.86,100299.0,22.7162,22.8209,22.621,22.7162,100299.0
2017-09-13 10:30:00,23.85,24.01,23.67,23.86,70630.0,22.7067,22.859,22.5353,22.7162,70630.0
2017-09-13 11:00:00,23.85,24.04,23.83,24.04,262209.0,22.7067,22.8876,22.6876,22.8876,262209.0
2017-09-13 11:30:00,24.04,24.28,24.03,24.14,65351.0,22.8876,23.1161,22.878,22.9828,65351.0
2017-09-13 12:00:00,24.15,24.15,23.99,24.11,29617.0,22.9923,22.9923,22.84,22.9542,29617.0
2017-09-13 12:30:00,24.11,24.17,24.01,24.03,80522.0,22.9542,23.0113,22.859,22.878,80522.0
2017-09-13 13:00:00,24.01,24.14,23.96,24.14,44284.0,22.859,22.9828,22.8114,22.9828,44284.0
2017-09-13 13:30:00,24.12,24.24,24.05,24.2,77150.0,22.9637,23.078,22.8971,23.0399,77150.0
2017-09-13 14:00:00,24.19,24.22,24.03,24.03,91627.0,23.0304,23.0589,22.878,22.878,91627.0
2017-09-13 14:30:00,24.02,24.12,23.97,24.01,49239.0,22.8685,22.9637,22.8209,22.859,49239.0
2017-09-13 15:00:00,24.0,24.06,23.95,24.01,133642.0,22.8495,22.9066,22.8019,22.859,133642.0
2017-09-13 15:30:00,24.01,24.11,23.99,24.02,374676.0,22.859,22.9542,22.84,22.8685,374676.0
2017-09-14 09:30:00,24.23,24.52,24.23,24.5,173836.0,23.0685,23.3446,23.0685,23.3255,173836.0
2017-09-14 10:00:00,24.52,24.57,24.36,24.44,45421.0,23.3446,23.3922,23.1922,23.2684,45421.0
2017-09-14 10:30:00,24.44,24.48,24.33,24.36,45029.0,23.2684,23.3065,23.1637,23.1922,45029.0
2017-09-14 11:00:00,24.36,24.39,24.06,24.11,83071.0,23.1922,23.2208,22.9066,22.9542,83071.0
2017-09-14 11:30:00,24.08,24.13,23.81,23.89,115944.0,22.9256,22.9732,22.6686,22.7448,115944.0
2017-09-14 12:00:00,23.9,23.98,23.84,23.84,50872.0,22.7543,22.8304,22.6971,22.6971,50872.0
2017-09-14 12:30:00,23.85,23.92,23.82,23.82,130369.0,22.7067,22.7733,22.6781,22.6781,130369.0
2017-09-14 13:00:00,23.81,23.88,23.66,23.8,95520.0,22.6686,22.7352,22.5258,22.6591,95520.0
2017-09-14 13:30:00,23.81,24.0,23.8,23.87,60014.0,22.6686,22.8495,22.6591,22.7257,60014.0
2017-09-14 14:00:00,23.88,24.03,23.81,23.82,123714.0,22.7352,22.878,22.6686,22.6781,123714.0
2017-09-14 14:30:00,23.81,23.88,23.79,23.88,67773.0,22.6686,22.7352,22.6495,22.7352,67773.0
2017-09-14 15:00:00,23.89,23.94,23.86,23.88,83661.0,22.7448,22.7924,22.7162,22.7352,83661.0
2017-09-14 15:30:00,23.88,23.95,23.87,23.94,245965.0,22.7352,22.8019,22.7257,22.7924,245965.0
2017-09-15 09:30:00,24.05,24.2,23.82,23.94,244782.0,22.8971,23.0399,22.6781,22.7924,244782.0
2017-09-15 10:00:00,23.97,24.15,23.95,24.11,48371.0,22.8209,22.9923,22.8019,22.9542,48371.0
2017-09-15 10:30:00,24.09,24.18,24.02,24.14,134757.0,22.9352,23.0208,22.8685,22.9828,134757.0
2017-09-15 11:00:00,24.14,24.24,24.1,24.23,99693.0,22.9828,23.078,22.9447,23.0685,99693.0
2017-09-15 11:30:00,24.22,24.28,24.08,24.1,114626.0,23.0589,23.1161,22.9256,22.9447,114626.0
2017-09-15 12:00:00,24.08,24.14,24.01,24.04,51052.0,22.9256,22.9828,22.859,22.8876,51052.0
2017-09-15 12:30:00,24.04,24.08,24.01,24.08,22758.0,22.8876,22.9256,22.859,22.9256,22758.0
2017-09-15 13:00:00,24.06,24.2,24.06,24.19,28404.0,22.9066,23.0399,22.9066,23.0304,28404.0
2017-09-15 13:30:00,24.18,24.24,24.03,24.21,42923.0,23.0208,23.078,22.878,23.0494,42923.0
2017-09-15 14:00:00,24.22,24.23,24.16,24.17,47931.0,23.0589,23.0685,23.0018,23.0113,47931.0
2017-09-15 14:30:00,24.17,24.23,24.12,24.14,77114.0,23.0113,23.0685,22.9637,22.9828,77114.0
2017-09-15 15:00:00,24.14,24.29,24.13,24.28,50648.0,22.9828,23.1256,22.9732,23.1161,50648.0
2017-09-15 15:30:00,24.29,24.44,24.27,24.4,260408.0,23.1256,23.2684,23.1065,23.2303,260408.0
2017-09-18 09:30:00,24.23,24.6,24.2,24.41,67651.0,23.0685,23.4207,23.0399,23.2398,67651.0
2017-09-18 10:00:00,24.39,24.61,24.39,24.47,74512.0,23.2208,23.4302,23.2208,23.2969,74512.0
2017-09-18 10:30:00,24.47,24.62,24.45,24.51,66657.0,23.2969,23.4398,23.2779,23.335,66657.0
2017-09-18 11:00:00,24.51,24.59,24.42,24.53,105199.0,23.335,23.4112,23.2493,23.3541,105199.0
2017-09-18 11:30:00,24.53,24.53,24.42,24.51,25866.0,23.3541,23.3541,23.2493,23.335,25866.0
2017-09-18 12:00:00,24.51,24.58,24.49,24.56,38155.0,23.335,23.4017,23.316,23.3826,38155.0
2017-09-18 12:30:00,24.57,24.6,24.51,24.56,31943.0,23.3922,23.4207,23.335,23.3826,31943.0
2017-09-18 13:00:00,24.57,24.69,24.54,24.67,50346.0,23.3922,23.5064,23.3636,23.4874,50346.0
2017-09-18 13:30:00,24.67,24.74,24.67,24.7,41710.0,23.4874,23.554,23.4874,23.5159,41710.0
2017-09-18 14:00:00,24.7,24.7,24.64,24.68,44538.0,23.5159,23.5159,23.4588,23.4969,44538.0
2017-09-18 14:30:00,24.67,24.68,24.57,24.62,67343.0,23.4874,23.4969,23.3922,23.4398,67343.0
2017-09-18 15:00:00,24.62,24.74,24.61,24.73,123908.0,23.4398,23.554,23.4302,23.5445,123908.0
2017-09-18 15:30:00,24.73,24.79,24.69,24.74,205918.0,23.5445,23.6016,23.5064,23.554,205918.0
2017-09-19 09:30:00,24.83,25.08,24.79,24.96,148027.0,23.6397,23.8777,23.6016,23.7635,148027.0
2017-09-19 10:00:00,24.97,25.05,24.92,24.92,49069.0,23.773,23.8491,23.7254,23.7254,49069.0
2017-09-19 10:30:00,24.9,24.97,24.81,24.83,36978.0,23.7063,23.773,23.6206,23.6397,36978.0
2017-09-19 11:00:00,24.82,24.87,24.71,24.86,39733.0,23.6302,23.6778,23.5254,23.6683,39733.0
2017-09-19 11:30:00,24.85,24.87,24.79,24.8,27775.0,23.6587,23.6778,23.6016,23.6111,27775.0
2017-09-19 12:00:00,24.79,24.83,24.69,24.69,49573.0,23.6016,23.6397,23.5064,23.5064,49573.0
2017-09-19 12:30:00,24.71,24.71,24.56,24.56,65688.0,23.5254,23.5254,23.3826,23.3826,65688.0
2017-09-19 13:00:00,24.57,24.61,24.48,24.49,35145.0,23.3922,23.4302,23.3065,23.316,35145.0
2017-09-19 13:30:00,24.48,24.56,24.46,24.53,31245.0,23.3065,23.3826,23.2874,23.3541,31245.0
2017-09-19 14:00:00,24.53,24.66,24.51,24.66,64062.0,23.3541,23.4778,23.335,23.4778,64062.0
2017-09-19 14:30:00,24.67,24.71,24.65,24.71,44473.0,23.4874,23.5254,23.4683,23.5254,44473.0
2017-09-19 15:00:00,24.71,24.75,24.7,24.72,45986.0,23.5254,23.5635,23.5159,23.535,45986.0
2017-09-19 15:30:00,24.73,24.79,24.7,24.74,190591.0,23.5445,23.6016,23.5159,23.554,190591.0
2017-09-20 09:30:00,24.94,25.18,24.8,25.18,76453.0,23.7444,23.9729,23.6111,23.9729,76453.0
2017-09-20 10:00:00,25.18,25.35,25.09,25.33,80044.0,23.9729,24.1348,23.8872,24.1157,80044.0
2017-09-20 10:30:00,25.32,25.32,25.05,25.22,68730.0,24.1062,24.1062,23.8491,24.011,68730.0
2017-09-20 11:00:00,25.24,25.41,25.19,25.4,83372.0,24.03,24.1919,23.9824,24.1824,83372.0
2017-09-20 11:30:00,25.41,25.46,25.32,25.43,89906.0,24.1919,24.2395,24.1062,24.2109,89906.0
2017-09-20 12:00:00,25.43,25.45,25.33,25.39,57796.0,24.2109,24.23,24.1157,24.1728,57796.0
2017-09-20 12:30:00,25.4,25.44,25.38,25.42,25338.0,24.1824,24.2204,24.1633,24.2014,25338.0
2017-09-20 13:00:00,25.42,25.55,25.42,25.51,43503.0,24.2014,24.3252,24.2014,24.2871,43503.0
2017-09-20 13:30:00,25.49,25.62,25.35,25.35,33427.0,24.2681,24.3918,24.1348,24.1348,33427.0
2017-09-20 14:00:00,25.35,25.61,25.32,25.4,49515.0,24.1348,24.3823,24.1062,24.1824,49515.0
2017-09-20 14:30:00,25.42,25.45,25.32,25.4,33503.0,24.2014,24.23,24.1062,24.1824,33503.0
2017-09-20 15:00:00,25.39,25.45,25.35,25.42,48013.0,24.1728,24.23,24.1348,24.2014,48013.0
2017-09-20 15:30:00,25.42,25.43,25.3,25.4,143600.0,24.2014,24.2109,24.0872,24.1824,143600.0
2017-09-21 09:30:00,25.33,25.4,24.98,25.11,68784.0,24.1157,24.1824,23.7825,23.9063,68784.0
2017-09-21 10:00:00,25.15,25.29,25.13,25.28,43153.0,23.9443,24.0776,23.9253,24.0681,43153.0
2017-09-21 10:30:00,25.28,25.38,25.23,25.26,39332.0,24.0681,24.1633,24.0205,24.0491,39332.0
2017-09-21 11:00:00,25.27,25.32,25.2,25.26,66504.0,24.0586,24.1062,23.992,24.0491,66504.0
2017-09-21 11:30:00,25.25,25.42,25.21,25.4,33290.0,24.0396,24.2014,24.0015,24.1824,33290.0
2017-09-21 12:00:00,25.39,25.55,25.39,25.55,44491.0,24.1728,24.3252,24.1728,24.3252,44491.0
2017-09-21 12:30:00,25.54,25.57,25.48,25.53,38573.0,24.3157,24.3442,24.2585,24.3061,38573.0
2017-09-21 13:00:00,25.53,25.54,25.43,25.5,54891.0,24.3061,24.3157,24.2109,24.2776,54891.0
2017-09-21 13:30:00,25.49,25.62,25.49,25.62,41141.0,24.2681,24.3918,24.2681,24.3918,41141.0
2017-09-21 14:00:00,25.62,25.7,25.58,25.62,116429.0,24.3918,24.468,24.3537,24.3918,116429.0
2017-09-21 14:30:00,25.61,25.68,25.57,25.68,58946.0,24.3823,24.4489,24.3442,24.4489,58946.0
2017-09-21 15:00:00,25.68,25.7,25.63,25.64,37492.0,24.4489,24.468,24.4013,24.4109,37492.0
2017-09-21 15:30:00,25.63,25.71,25.6,25.68,118524.0,24.4013,24.4775,24.3728,24.4489,118524.0
2017-09-22 09:30:00,25.59,25.77,25.46,25.67,33507.0,24.3633,24.5346,24.2395,24.4394,33507.0
2017-09-22 10:00:00,25.72,25.82,25.68,25.8,72519.0,24.487,24.5822,24.4489,24.5632,72519.0
2017-09-22 10:30:00,25.8,25.82,25.67,25.73,59042.0,24.5632,24.5822,24.4394,24.4965,59042.0
2017-09-22 11:00:00,25.73,25.82,25.71,25.75,41398.0,24.4965,24.5822,24.4775,24.5156,41398.0
2017-09-22 11:30:00,25.74,25.74,25.51,25.54,39000.0,24.5061,24.5061,24.2871,24.3157,39000.0
2017-09-22 12:00:00,25.53,25.59,25.47,25.53,24818.0,24.3061,24.3633,24.249,24.3061,24818.0
2017-09-22 12:30:00,25.53,25.59,25.46,25.5,30182.0,24.3061,24.3633,24.2395,24.2776,30182.0
2017-09-22 13:00:00,25.52,25.56,25.44,25.52,42670.0,24.2966,24.3347,24.2204,24.2966,42670.0
2017-09-22 13:30:00,25.52,25.58,25.45,25.56,33433.0,24.2966,24.3537,24.23,24.3347,33433.0
2017-09-22 14:00:00,25.56,25.61,25.51,25.57,35015.0,24.3347,24.3823,24.2871,24.3442,35015.0
2017-09-22 14:30:00,25.58,25.6,25.5,25.5,34818.0,24.3537,24.3728,24.2776,24.2776,34818.0
2017-09-22 15:00:00,25.5,25.57,25.43,25.54,58925.0,24.2776,24.3442,24.2109,24.3157,58925.0
2017-09-22 15:30:00,25.54,25.56,25.44,25.47,141944.0,24.3157,24.3347,24.2204,24.249,141944.0
2017-09-25 09:30:00,25.93,26.62,25.88,26.47,155487.0,24.687,25.3439,24.6394,25.2011,155487.0
2017-09-25 10:00:00,26.47,26.68,26.38,26.66,116530.0,25.2011,25.401,25.1154,25.382,116530.0
2017-09-25 10:30:00,26.68,26.72,26.53,26.56,115869.0,25.401,25.4391,25.2582,25.2868,115869.0
2017-09-25 11:00:00,26.55,26.88,26.51,26.74,118764.0,25.2772,25.5914,25.2392,25.4581,118764.0
2017-09-25 11:30:00,26.74,26.98,26.6,26.97,98837.0,25.4581,25.6866,25.3248,25.6771,98837.0
2017-09-25 12:00:00,26.96,26.97,26.57,26.74,123549.0,25.6676,25.6771,25.2963,25.4581,123549.0
2017-09-25 12:30:00,26.74,26.78,26.6,26.67,104101.0,25.4581,25.4962,25.3248,25.3915,104101.0
2017-09-25 13:00:00,26.68,26.73,26.64,26.65,47688.0,25.401,25.4486,25.3629,25.3724,47688.0
2017-09-25 13:30:00,26.64,26.75,26.62,26.72,62166.0,25.3629,25.4676,25.3439,25.4391,62166.0
2017-09-25 14:00:00,26.71,26.8,26.64,26.67,90866.0,25.4296,25.5153,25.3629,25.3915,90866.0
2017-09-25 14:30:00,26.67,26.69,26.56,26.65,82836.0,25.3915,25.4105,25.2868,25.3724,82836.0
2017-09-25 15:00:00,26.66,26.73,26.58,26.72,70365.0,25.382,25.4486,25.3058,25.4391,70365.0
2017-09-25 15:30:00,26.72,26.77,26.65,26.76,250439.0,25.4391,25.4867,25.3724,25.4772,250439.0
2017-09-26 09:30:00,26.65,26.85,26.51,26.84,120839.0,25.3724,25.5629,25.2392,25.5533,120839.0
2017-09-26 10:00:00,26.84,27.2,26.8,27.17,133982.0,25.5533,25.8961,25.5153,25.8675,133982.0
2017-09-26 10:30:00,27.17,27.19,27.04,27.16,134488.0,25.8675,25.8866,25.7437,25.858,134488.0
2017-09-26 11:00:00,27.17,27.29,27.03,27.05,118748.0,25.8675,25.9818,25.7342,25.7533,118748.0
2017-09-26 11:30:00,27.06,27.08,26.89,27.01,143632.0,25.7628,25.7818,25.6009,25.7152,143632.0
2017-09-26 12:00:00,27.0,27.02,26.89,26.97,52892.0,25.7057,25.7247,25.6009,25.6771,52892.0
2017-09-26 12:30:00,26.97,27.04,26.87,26.96,88634.0,25.6771,25.7437,25.5819,25.6676,88634.0
2017-09-26 13:00:00,26.95,26.95,26.86,26.89,43609.0,25.6581,25.6581,25.5724,25.6009,43609.0
2017-09-26 13:30:00,26.89,26.98,26.89,26.93,41471.0,25.6009,25.6866,25.6009,25.639,41471.0
2017-09-26 14:00:00,26.93,26.96,26.88,26.92,40964.0,25.639,25.6676,25.5914,25.6295,40964.0
2017-09-26 14:30:00,26.92,27.0,26.92,26.94,41012.0,25.6295,25.7057,25.6295,25.6485,41012.0
2017-09-26 15:00:00,26.95,26.96,26.9,26.95,62343.0,25.6581,25.6676,25.6105,25.6581,62343.0
2017-09-26 15:30:00,26.95,27.01,26.9,27.0,293562.0,25.6581,25.7152,25.6105,25.7057,293562.0
2017-09-27 09:30:00,27.18,27.32,26.88,27.02,54769.0,25.877,26.0103,25.5914,25.7247,54769.0
2017-09-27 10:00:00,27.04,27.21,26.99,27.0,64688.0,25.7437,25.9056,25.6961,25.7057,64688.0
2017-09-27 10:30:00,27.02,27.07,26.77,26.87,78215.0,25.7247,25.7723,25.4867,25.5819,78215.0
2017-09-27 11:00:00,26.86,26.9,26.68,26.88,85194.0,25.5724,25.6105,25.401,25.5914,85194.0
2017-09-27 11:30:00,26.88,27.06,26.86,27.06,38562.0,25.5914,25.7628,25.5724,25.7628,38562.0
2017-09-27 12:00:00,27.06,27.18,27.03,27.12,64862.0,25.7628,25.877,25.7342,25.8199,64862.0
2017-09-27 12:30:00,27.14,27.34,27.12,27.34,49995.0,25.839,26.0294,25.8199,26.0294,49995.0
2017-09-27 13:00:00,27.34,27.44,27.3,27.4,53600.0,26.0294,26.1246,25.9913,26.0865,53600.0
2017-09-27 13:30:00,27.4,27.4,27.24,27.36,49798.0,26.0865,26.0865,25.9342,26.0484,49798.0
2017-09-27 14:00:00,27.37,27.42,27.36,27.37,88867.0,26.0579,26.1055,26.0484,26.0579,88867.0
2017-09-27 14:30:00,27.37,27.46,27.33,27.44,53843.0,26.0579,26.1436,26.0198,26.1246,53843.0
2017-09-27 15:00:00,27.45,27.56,27.44,27.49,84596.0,26.1341,26.2388,26.1246,26.1722,84596.0
2017-09-27 15:30:00,27.49,27.49,27.28,27.36,228381.0,26.1722,26.1722,25.9722,26.0484,228381.0
2017-09-28 09:30:00,27.34,27.78,27.34,27.6,69006.0,26.0294,26.4483,26.0294,26.2769,69006.0
2017-09-28 10:00:00,27.58,27.62,27.4,27.41,78565.0,26.2579,26.2959,26.0865,26.096,78565.0
2017-09-28 10:30:00,27.38,27.57,27.34,27.56,59200.0,26.0674,26.2483,26.0294,26.2388,59200.0
2017-09-28 11:00:00,27.58,27.64,27.28,27.28,78548.0,26.2579,26.315,25.9722,25.9722,78548.0
2017-09-28 11:30:00,27.29,27.52,27.23,27.25,120991.0,25.9818,26.2007,25.9246,25.9437,120991.0
2017-09-28 12:00:00,27.23,27.27,27.11,27.18,72325.0,25.9246,25.9627,25.8104,25.877,72325.0
2017-09-28 12:30:00,27.18,27.4,27.15,27.32,44170.0,25.877,26.0865,25.8485,26.0103,44170.0
2017-09-28 13:00:00,27.31,27.4,27.21,27.35,44819.0,26.0008,26.0865,25.9056,26.0389,44819.0
2017-09-28 13:30:00,27.36,27.41,27.29,27.32,46896.0,26.0484,26.096,25.9818,26.0103,46896.0
2017-09-28 14:00:00,27.31,27.4,27.29,27.34,59747.0,26.0008,26.0865,25.9818,26.0294,59747.0
2017-09-28 14:30:00,27.34,27.36,27.26,27.31,48110.0,26.0294,26.0484,25.9532,26.0008,48110.0
2017-09-28 15:00:00,27.32,27.4,27.28,27.31,72642.0,26.0103,26.0865,25.9722,26.0008,72642.0
2017-09-28 15:30:00,27.32,27.4,27.31,27.34,225431.0,26.0103,26.0865,26.0008,26.0294,225431.0
2017-09-29 09:30:00,27.15,27.32,26.98,27.13,37210.0,25.8485,26.0103,25.6866,25.8294,37210.0
2017-09-29 10:00:00,27.19,27.24,27.07,27.14,66044.0,25.8866,25.9342,25.7723,25.839,66044.0
2017-09-29 10:30:00,27.16,27.38,27.16,27.36,105310.0,25.858,26.0674,25.858,26.0484,105310.0
2017-09-29 11:00:00,27.38,27.47,27.24,27.24,59961.0,26.0674,26.1531,25.9342,25.9342,59961.0
2017-09-29 11:30:00,27.26,27.27,27.19,27.24,34613.0,25.9532,25.9627,25.8866,25.9342,34613.0
2017-09-29 12:00:00,27.26,27.41,27.25,27.38,28823.0,25.9532,26.096,25.9437,26.0674,28823.0
2017-09-29 12:30:00,27.37,27.4,27.27,27.28,36359.0,26.0579,26.0865,25.9627,25.9722,36359.0
2017-09-29 13:00:00,27.27,27.29,27.18,27.19,40847.0,25.9627,25.9818,25.877,25.8866,40847.0
2017-09-29 13:30:00,27.19,27.24,27.15,27.19,23753.0,25.8866,25.9342,25.8485,25.8866,23753.0
2017-09-29 14:00:00,27.2,27.27,27.19,27.25,60052.0,25.8961,25.9627,25.8866,25.9437,60052.0
2017-09-29 14:30:00,27.25,27.25,27.14,27.14,44221.0,25.9437,25.9437,25.839,25.839,44221.0
2017-09-29 15:00:00,27.13,27.16,27.06,27.13,63763.0,25.8294,25.858,25.7628,25.8294,63763.0
2017-09-29 15:30:00,27.12,27.19,27.09,27.16,150793.0,25.8199,25.8866,25.7913,25.858,150793.0
2017-10-02 09:30:00,26.6,26.84,26.34,26.59,60567.0,25.3248,25.5533,25.0773,25.3153,60567.0
2017-10-02 10:00:00,26.61,26.97,26.61,26.88,59214.0,25.3344,25.6771,25.3344,25.5914,59214.0
2017-10-02 10:30:00,26.86,26.92,26.8,26.81,42822.0,25.5724,25.6295,25.5153,25.5248,42822.0
2017-10-02 11:00:00,26.8,26.8,26.62,26.7,53041.0,25.5153,25.5153,25.3439,25.42,53041.0
2017-10-02 11:30:00,26.71,26.99,26.67,26.93,65056.0,25.4296,25.6961,25.3915,25.639,65056.0
2017-10-02 12:00:00,26.9,27.2,26.86,27.11,83901.0,25.6105,25.8961,25.5724,25.8104,83901.0
2017-10-02 12:30:00,27.1,27.18,27.1,27.15,57143.0,25.8009,25.877,25.8009,25.8485,57143.0
2017-10-02 13:00:00,27.13,27.14,27.03,27.12,30068.0,25.8294,25.839,25.7342,25.8199,30068.0
2017-10-02 13:30:00,27.12,27.29,27.09,27.26,41296.0,25.8199,25.9818,25.7913,25.9532,41296.0
2017-10-02 14:00:00,27.25,27.25,27.11,27.2,48012.0,25.9437,25.9437,25.8104,25.8961,48012.0
2017-10-02 14:30:00,27.19,27.19,27.01,27.11,111452.0,25.8866,25.8866,25.7152,25.8104,111452.0
2017-10-02 15:00:00,27.09,27.18,27.08,27.18,75211.0,25.7913,25.877,25.7818,25.877,75211.0
2017-10-02 15:30:00,27.17,27.19,27.1,27.18,203394.0,25.8675,25.8866,25.8009,25.877,203394.0
2017-10-03 09:30:00,27.08,27.39,27.06,27.33,56542.0,25.7818,26.077,25.7628,26.0198,56542.0
2017-10-03 10:00:00,27.33,27.38,27.18,27.28,130989.0,26.0198,26.0674,25.877,25.9722,130989.0
2017-10-03 10:30:00,27.3,27.4,27.24,27.32,75750.0,25.9913,26.0865,25.9342,26.0103,75750.0
2017-10-03 11:00:00,27.33,27.44,27.29,27.43,59156.0,26.0198,26.1246,25.9818,26.1151,59156.0
2017-10-03 11:30:00,27.44,27.5,27.37,27.49,58424.0,26.1246,26.1817,26.0579,26.1722,58424.0
2017-10-03 12:00:00,27.49,27.54,27.45,27.47,54964.0,26.1722,26.2198,26.1341,26.1531,54964.0
2017-10-03 12:30:00,27.47,27.56,27.38,27.55,61622.0,26.1531,26.2388,26.0674,26.2293,61622.0
2017-10-03 13:00:00,27.56,27.62,27.51,27.56,49465.0,26.2388,26.2959,26.1912,26.2388,49465.0
2017-10-03 13:30:00,27.58,27.62,27.51,27.61,43229.0,26.2579,26.2959,26.1912,26.2864,43229.0
2017-10-03 14:00:00,27.62,27.62,27.5,27.6,50196.0,26.2959,26.2959,26.1817,26.2769,50196.0
2017-10-03 14:30:00,27.6,27.63,27.54,27.56,66390.0,26.2769,26.3055,26.2198,26.2388,66390.0
2017-10-03 15:00:00,27.55,27.66,27.53,27.66,89418.0,26.2293,26.334,26.2103,26.334,89418.0
2017-10-03 15:30:00,27.65,27.7,27.61,27.67,254582.0,26.3245,26.3721,26.2864,26.3435,254582.0
2017-10-04 09:30:00,27.69,27.88,27.3,27.3,40071.0,26.3626,26.5435,25.9913,25.9913,40071.0
2017-10-04 10:00:00,27.26,27.35,27.14,27.34,49346.0,25.9532,26.0389,25.839,26.0294,49346.0
2017-10-04 10:30:00,27.32,27.69,27.3,27.55,61241.0,26.0103,26.3626,25.9913,26.2293,61241.0
2017-10-04 11:00:00,27.58,27.6,27.44,27.53,29683.0,26.2579,26.2769,26.1246,26.2103,29683.0
2017-10-04 11:30:00,27.53,27.59,27.46,27.53,23223.0,26.2103,26.2674,26.1436,26.2103,23223.0
2017-10-04 12:00:00,27.53,27.53,27.27,27.32,26106.0,26.2103,26.2103,25.9627,26.0103,26106.0
2017-10-04 12:30:00,27.3,27.3,27.13,27.18,34404.0,25.9913,25.9913,25.8294,25.877,34404.0
2017-10-04 13:00:00,27.18,27.29,27.14,27.25,21345.0,25.877,25.9818,25.839,25.9437,21345.0
2017-10-04 13:30:00,27.25,27.27,27.17,27.21,16658.0,25.9437,25.9627,25.8675,25.9056,16658.0
2017-10-04 14:00:00,27.18,27.33,27.18,27.26,28410.0,25.877,26.0198,25.877,25.9532,28410.0
2017-10-04 14:30:00,27.25,27.27,27.14,27.19,29420.0,25.9437,25.9627,25.839,25.8866,29420.0
2017-10-04 15:00:00,27.19,27.33,27.19,27.26,37730.0,25.8866,26.0198,25.8866,25.9532,37730.0
2017-10-04 15:30:00,27.27,27.34,27.24,27.33,126053.0,25.9627,26.0294,25.9342,26.0198,126053.0
2017-10-05 09:30:00,26.3,26.36,25.82,26.1,1741494.0,25.0392,25.0963,24.5822,24.8488,1741494.0
2017-10-05 10:00:00,26.1,26.61,26.09,26.52,1171213.0,24.8488,25.3344,24.8393,25.2487,1171213.0
2017-10-05 10:30:00,26.52,26.67,26.43,26.63,764207.0,25.2487,25.3915,25.163,25.3534,764207.0
2017-10-05 11:00:00,26.63,26.65,26.4,26.6,454126.0,25.3534,25.3724,25.1344,25.3248,454126.0
2017-10-05 11:30:00,26.6,26.65,26.51,26.62,321490.0,25.3248,25.3724,25.2392,25.3439,321490.0
2017-10-05 12:00:00,26.63,26.63,26.39,26.47,191622.0,25.3534,25.3534,25.1249,25.2011,191622.0
2017-10-05 12:30:00,26.45,26.65,26.45,26.57,181878.0,25.182,25.3724,25.182,25.2963,181878.0
2017-10-05 13:00:00,26.56,26.74,26.55,26.61,286636.0,25.2868,25.4581,25.2772,25.3344,286636.0
2017-10-05 13:30:00,26.6,26.79,26.6,26.73,207321.0,25.3248,25.5057,25.3248,25.4486,207321.0
2017-10-05 14:00:00,26.73,26.85,26.7,26.83,237308.0,25.4486,25.5629,25.42,25.5438,237308.0
2017-10-05 14:30:00,26.83,26.97,26.83,26.89,412576.0,25.5438,25.6771,25.5438,25.6009,412576.0
2017-10-05 15:00:00,26.89,26.9,26.74,26.86,554889.0,25.6009,25.6105,25.4581,25.5724,554889.0
2017-10-05 15:30:00,26.86,26.9,26.45,26.49,1254422.0,25.5724,25.6105,25.182,25.2201,1254422.0
2017-10-06 09:30:00,26.06,26.53,26.06,26.5,121744.0,24.8107,25.2582,24.8107,25.2296,121744.0
2017-10-06 10:00:00,26.48,26.61,26.37,26.6,128446.0,25.2106,25.3344,25.1059,25.3248,128446.0
2017-10-06 10:30:00,26.59,26.63,26.39,26.43,115319.0,25.3153,25.3534,25.1249,25.163,115319.0
2017-10-06 11:00:00,26.42,26.45,26.33,26.36,129745.0,25.1535,25.182,25.0678,25.0963,129745.0
2017-10-06 11:30:00,26.36,26.43,26.32,26.37,125767.0,25.0963,25.163,25.0583,25.1059,125767.0
2017-10-06 12:00:00,26.37,26.38,25.93,26.02,209329.0,25.1059,25.1154,24.687,24.7726,209329.0
2017-10-06 12:30:00,26.02,26.23,26.0,26.2,133720.0,24.7726,24.9726,24.7536,24.944,133720.0
2017-10-06 13:00:00,26.2,26.21,26.1,26.1,150212.0,24.944,24.9535,24.8488,24.8488,150212.0
2017-10-06 13:30:00,26.1,26.25,26.09,26.12,90665.0,24.8488,24.9916,24.8393,24.8678,90665.0
2017-10-06 14:00:00,26.12,26.14,26.0,26.03,120408.0,24.8678,24.8869,24.7536,24.7822,120408.0
2017-10-06 14:30:00,26.03,26.09,26.0,26.09,123209.0,24.7822,24.8393,24.7536,24.8393,123209.0
2017-10-06 15:00:00,26.09,26.14,26.0,26.02,126022.0,24.8393,24.8869,24.7536,24.7726,126022.0
2017-10-06 15:30:00,26.03,26.03,25.87,25.95,462418.0,24.7822,24.7822,24.6298,24.706,462418.0
2017-10-09 09:30:00,26.1,26.26,25.93,26.0,55081.0,24.8488,25.0011,24.687,24.7536,55081.0
2017-10-09 10:00:00,26.0,26.1,25.91,26.08,54153.0,24.7536,24.8488,24.6679,24.8298,54153.0
2017-10-09 10:30:00,26.09,26.14,25.98,26.05,55760.0,24.8393,24.8869,24.7346,24.8012,55760.0
2017-10-09 11:00:00,26.04,26.11,26.01,26.11,39092.0,24.7917,24.8583,24.7631,24.8583,39092.0
2017-10-09 11:30:00,26.11,26.12,26.06,26.12,34575.0,24.8583,24.8678,24.8107,24.8678,34575.0
2017-10-09 12:00:00,26.12,26.16,26.05,26.14,43760.0,24.8678,24.9059,24.8012,24.8869,43760.0
2017-10-09 12:30:00,26.14,26.21,26.11,26.17,47809.0,24.8869,24.9535,24.8583,24.9155,47809.0
2017-10-09 13:00:00,26.16,26.23,26.15,26.21,39328.0,24.9059,24.9726,24.8964,24.9535,39328.0
2017-10-09 13:30:00,26.21,26.22,26.05,26.1,81479.0,24.9535,24.9631,24.8012,24.8488,81479.0
2017-10-09 14:00:00,26.11,26.16,26.06,26.09,54748.0,24.8583,24.9059,24.8107,24.8393,54748.0
2017-10-09 14:30:00,26.09,26.13,26.08,26.11,53138.0,24.8393,24.8774,24.8298,24.8583,53138.0
2017-10-09 15:00:00,26.11,26.17,26.1,26.14,69411.0,24.8583,24.9155,24.8488,24.8869,69411.0
2017-10-09 15:30:00,26.14,26.23,26.13,26.15,301706.0,24.8869,24.9726,24.8774,24.8964,301706.0
2017-10-10 09:30:00,26.56,26.63,26.32,26.38,82612.0,25.2868,25.3534,25.0583,25.1154,82612.0
2017-10-10 10:00:00,26.38,26.38,26.24,26.33,162606.0,25.1154,25.1154,24.9821,25.0678,162606.0
2017-10-10 10:30:00,26.33,26.41,26.28,26.34,72502.0,25.0678,25.1439,25.0202,25.0773,72502.0
2017-10-10 11:00:00,26.34,26.4,26.21,26.21,70485.0,25.0773,25.1344,24.9535,24.9535,70485.0
2017-10-10 11:30:00,26.21,26.3,26.08,26.11,121551.0,24.9535,25.0392,24.8298,24.8583,121551.0
2017-10-10 12:00:00,26.12,26.26,26.08,26.15,104223.0,24.8678,25.0011,24.8298,24.8964,104223.0
2017-10-10 12:30:00,26.15,26.17,26.0,26.1,74729.0,24.8964,24.9155,24.7536,24.8488,74729.0
2017-10-10 13:00:00,26.11,26.12,26.02,26.03,93694.0,24.8583,24.8678,24.7726,24.7822,93694.0
2017-10-10 13:30:00,26.03,26.09,26.0,26.01,93323.0,24.7822,24.8393,24.7536,24.7631,93323.0
2017-10-10 14:00:00,26.01,26.04,25.93,25.95,112580.0,24.7631,24.7917,24.687,24.706,112580.0
2017-10-10 14:30:00,25.96,25.98,25.91,25.92,106231.0,24.7155,24.7346,24.6679,24.6774,106231.0
2017-10-10 15:00:00,25.92,25.95,25.84,25.84,118686.0,24.6774,24.706,24.6013,24.6013,118686.0
2017-10-10 15:30:00,25.85,25.89,25.72,25.72,428715.0,24.6108,24.6489,24.487,24.487,428715.0
2017-10-11 09:30:00,25.87,26.06,25.48,25.54,68721.0,24.6298,24.8107,24.2585,24.3157,68721.0
2017-10-11 10:00:00,25.54,25.64,25.51,25.61,88615.0,24.3157,24.4109,24.2871,24.3823,88615.0
2017-10-11 10:30:00,25.62,25.7,25.53,25.61,44907.0,24.3918,24.468,24.3061,24.3823,44907.0
2017-10-11 11:00:00,25.6,25.61,25.53,25.54,55239.0,24.3728,24.3823,24.3061,24.3157,55239.0
2017-10-11 11:30:00,25.55,25.69,25.55,25.67,37478.0,24.3252,24.4585,24.3252,24.4394,37478.0
2017-10-11 12:00:00,25.67,25.81,25.67,25.81,39035.0,24.4394,24.5727,24.4394,24.5727,39035.0
2017-10-11 12:30:00,25.8,25.8,25.64,25.68,37740.0,24.5632,24.5632,24.4109,24.4489,37740.0
2017-10-11 13:00:00,25.68,25.8,25.67,25.79,33447.0,24.4489,24.5632,24.4394,24.5537,33447.0
2017-10-11 13:30:00,25.79,25.87,25.77,25.84,55751.0,24.5537,24.6298,24.5346,24.6013,55751.0
2017-10-11 14:00:00,25.85,25.95,25.84,25.92,62546.0,24.6108,24.706,24.6013,24.6774,62546.0
2017-10-11 14:30:00,25.92,25.97,25.88,25.95,74192.0,24.6774,24.725,24.6394,24.706,74192.0
2017-10-11 15:00:00,25.96,26.0,25.94,25.98,97752.0,24.7155,24.7536,24.6965,24.7346,97752.0
2017-10-11 15:30:00,25.97,26.01,25.94,26.0,215766.0,24.725,24.7631,24.6965,24.7536,215766.0
2017-10-12 09:30:00,25.69,25.77,25.48,25.67,62765.0,24.4585,24.5346,24.2585,24.4394,62765.0
2017-10-12 10:00:00,25.67,25.89,25.61,25.71,72080.0,24.4394,24.6489,24.3823,24.4775,72080.0
2017-10-12 10:30:00,25.71,25.81,25.69,25.81,56335.0,24.4775,24.5727,24.4585,24.5727,56335.0
2017-10-12 11:00:00,25.82,26.01,25.82,25.89,69631.0,24.5822,24.7631,24.5822,24.6489,69631.0
2017-10-12 11:30:00,25.89,26.01,25.85,25.96,71922.0,24.6489,24.7631,24.6108,24.7155,71922.0
2017-10-12 12:00:00,25.97,26.07,25.92,26.02,83319.0,24.725,24.8202,24.6774,24.7726,83319.0
2017-10-12 12:30:00,26.0,26.02,25.77,25.8,46838.0,24.7536,24.7726,24.5346,24.5632,46838.0
2017-10-12 13:00:00,25.8,25.97,25.79,25.94,40560.0,24.5632,24.725,24.5537,24.6965,40560.0
2017-10-12 13:30:00,25.93,25.93,25.8,25.81,55457.0,24.687,24.687,24.5632,24.5727,55457.0
2017-10-12 14:00:00,25.82,25.88,25.79,25.83,72781.0,24.5822,24.6394,24.5537,24.5918,72781.0
2017-10-12 14:30:00,25.84,25.85,25.77,25.83,54976.0,24.6013,24.6108,24.5346,24.5918,54976.0
2017-10-12 15:00:00,25.85,25.98,25.85,25.95,69136.0,24.6108,24.7346,24.6108,24.706,69136.0
2017-10-12 15:30:00,25.94,25.98,25.83,25.85,254586.0,24.6965,24.7346,24.5918,24.6108,254586.0
2017-10-13 09:30:00,26.03,26.2,25.85,25.92,129196.0,24.7822,24.944,24.6108,24.6774,129196.0
2017-10-13 10:00:00,25.92,26.0,25.8,25.87,40811.0,24.6774,24.7536,24.5632,24.6298,40811.0
2017-10-13 10:30:00,25.87,25.91,25.8,25.91,23318.0,24.6298,24.6679,24.5632,24.6679,23318.0
2017-10-13 11:00:00,25.93,26.0,25.93,25.96,35183.0,24.687,24.7536,24.687,24.7155,35183.0
2017-10-13 11:30:00,25.97,26.0,25.93,25.93,27926.0,24.725,24.7536,24.687,24.687,27926.0
2017-10-13 12:00:00,25.95,26.02,25.95,26.01,19988.0,24.706,24.7726,24.706,24.7631,19988.0
2017-10-13 12:30:00,26.02,26.08,26.0,26.04,18746.0,24.7726,24.8298,24.7536,24.7917,18746.0
2017-10-13 13:00:00,26.04,26.06,25.85,25.97,38014.0,24.7917,24.8107,24.6108,24.725,38014.0
2017-10-13 13:30:00,25.98,26.03,25.9,25.92,44026.0,24.7346,24.7822,24.6584,24.6774,44026.0
2017-10-13 14:00:00,25.92,26.0,25.92,25.97,25223.0,24.6774,24.7536,24.6774,24.725,25223.0
2017-10-13 14:30:00,25.97,25.99,25.94,25.95,24952.0,24.725,24.7441,24.6965,24.706,24952.0
2017-10-13 15:00:00,25.95,25.97,25.88,25.89,30827.0,24.706,24.725,24.6394,24.6489,30827.0
2017-10-13 15:30:00,25.89,25.94,25.85,25.86,118413.0,24.6489,24.6965,24.6108,24.6203,118413.0
2017-10-16 09:30:00,26.12,26.58,26.12,26.5,130704.0,24.8678,25.3058,24.8678,25.2296,130704.0
2017-10-16 10:00:00,26.51,26.52,26.34,26.37,54716.0,25.2392,25.2487,25.0773,25.1059,54716.0
2017-10-16 10:30:00,26.36,26.48,26.29,26.29,38982.0,25.0963,25.2106,25.0297,25.0297,38982.0
2017-10-16 11:00:00,26.29,26.38,26.26,26.31,82968.0,25.0297,25.1154,25.0011,25.0487,82968.0
2017-10-16 11:30:00,26.31,26.31,26.15,26.2,43991.0,25.0487,25.0487,24.8964,24.944,43991.0
2017-10-16 12:00:00,26.21,26.43,26.2,26.42,85944.0,24.9535,25.163,24.944,25.1535,85944.0
2017-10-16 12:30:00,26.4,26.42,26.33,26.33,24234.0,25.1344,25.1535,25.0678,25.0678,24234.0
2017-10-16 13:00:00,26.33,26.46,26.33,26.44,17900.0,25.0678,25.1916,25.0678,25.1725,17900.0
2017-10-16 13:30:00,26.46,26.48,26.41,26.42,31034.0,25.1916,25.2106,25.1439,25.1535,31034.0
2017-10-16 14:00:00,26.42,26.47,26.4,26.44,25868.0,25.1535,25.2011,25.1344,25.1725,25868.0
2017-10-16 14:30:00,26.42,26.46,26.4,26.45,82608.0,25.1535,25.1916,25.1344,25.182,82608.0
2017-10-16 15:00:00,26.45,26.56,26.44,26.53,141264.0,25.182,25.2868,25.1725,25.2582,141264.0
2017-10-16 15:30:00,26.53,26.57,26.5,26.55,208825.0,25.2582,25.2963,25.2296,25.2772,208825.0
2017-10-17 09:30:00,26.68,26.84,26.57,26.72,93222.0,25.401,25.5533,25.2963,25.4391,93222.0
2017-10-17 10:00:00,26.71,26.74,26.51,26.58,88183.0,25.4296,25.4581,25.2392,25.3058,88183.0
2017-10-17 10:30:00,26.58,26.6,26.34,26.41,101424.0,25.3058,25.3248,25.0773,25.1439,101424.0
2017-10-17 11:00:00,26.41,26.56,26.4,26.47,67542.0,25.1439,25.2868,25.1344,25.2011,67542.0
2017-10-17 11:30:00,26.46,26.51,26.4,26.51,44805.0,25.1916,25.2392,25.1344,25.2392,44805.0
2017-10-17 12:00:00,26.5,26.55,26.43,26.54,82738.0,25.2296,25.2772,25.163,25.2677,82738.0
2017-10-17 12:30:00,26.52,26.64,26.5,26.61,26085.0,25.2487,25.3629,25.2296,25.3344,26085.0
2017-10-17 13:00:00,26.62,26.62,26.5,26.52,33242.0,25.3439,25.3439,25.2296,25.2487,33242.0
2017-10-17 13:30:00,26.52,26.54,26.41,26.43,37622.0,25.2487,25.2677,25.1439,25.163,37622.0
2017-10-17 14:00:00,26.42,26.51,26.39,26.48,58452.0,25.1535,25.2392,25.1249,25.2106,58452.0
2017-10-17 14:30:00,26.48,26.52,26.46,26.46,40568.0,25.2106,25.2487,25.1916,25.1916,40568.0
2017-10-17 15:00:00,26.46,26.47,26.38,26.43,72527.0,25.1916,25.2011,25.1154,25.163,72527.0
2017-10-17 15:30:00,26.42,26.52,26.42,26.51,155268.0,25.1535,25.2487,25.1535,25.2392,155268.0
2017-10-18 09:30:00,26.43,26.74,26.43,26.7,60337.0,25.163,25.4581,25.163,25.42,60337.0
2017-10-18 10:00:00,26.7,26.79,26.69,26.7,76985.0,25.42,25.5057,25.4105,25.42,76985.0
2017-10-18 10:30:00,26.7,26.7,26.29,26.4,68287.0,25.42,25.42,25.0297,25.1344,68287.0
2017-10-18 11:00:00,26.41,26.42,26.26,26.31,56485.0,25.1439,25.1535,25.0011,25.0487,56485.0
2017-10-18 11:30:00,26.32,26.38,26.29,26.33,89513.0,25.0583,25.1154,25.0297,25.0678,89513.0
2017-10-18 12:00:00,26.34,26.45,26.33,26.43,33239.0,25.0773,25.182,25.0678,25.163,33239.0
2017-10-18 12:30:00,26.42,26.49,26.4,26.49,24922.0,25.1535,25.2201,25.1344,25.2201,24922.0
2017-10-18 13:00:00,26.49,26.5,26.43,26.46,29910.0,25.2201,25.2296,25.163,25.1916,29910.0
2017-10-18 13:30:00,26.46,26.48,26.36,26.41,43302.0,25.1916,25.2106,25.0963,25.1439,43302.0
2017-10-18 14:00:00,26.41,26.43,26.38,26.42,41803.0,25.1439,25.163,25.1154,25.1535,41803.0
2017-10-18 14:30:00,26.42,26.5,26.41,26.45,50469.0,25.1535,25.2296,25.1439,25.182,50469.0
2017-10-18 15:00:00,26.46,26.47,26.41,26.46,48892.0,25.1916,25.2011,25.1439,25.1916,48892.0
2017-10-18 15:30:00,26.46,26.5,26.27,26.27,318624.0,25.1916,25.2296,25.0107,25.0107,318624.0
2017-10-19 09:30:00,26.04,26.25,25.89,26.18,126506.0,24.7917,24.9916,24.6489,24.925,126506.0
2017-10-19 10:00:00,26.18,26.25,25.86,25.92,110944.0,24.925,24.9916,24.6203,24.6774,110944.0
2017-10-19 10:30:00,25.92,26.05,25.88,25.97,47798.0,24.6774,24.8012,24.6394,24.725,47798.0
2017-10-19 11:00:00,25.96,26.01,25.88,25.92,82670.0,24.7155,24.7631,24.6394,24.6774,82670.0
2017-10-19 11:30:00,25.92,25.94,25.83,25.84,30841.0,24.6774,24.6965,24.5918,24.6013,30841.0
2017-10-19 12:00:00,25.83,25.83,25.69,25.7,33072.0,24.5918,24.5918,24.4585,24.468,33072.0
2017-10-19 12:30:00,25.71,25.78,25.71,25.75,23168.0,24.4775,24.5441,24.4775,24.5156,23168.0
2017-10-19 13:00:00,25.75,25.75,25.68,25.71,21168.0,24.5156,24.5156,24.4489,24.4775,21168.0
2017-10-19 13:30:00,25.72,25.76,25.69,25.71,22391.0,24.487,24.5251,24.4585,24.4775,22391.0
2017-10-19 14:00:00,25.71,25.77,25.71,25.75,54870.0,24.4775,24.5346,24.4775,24.5156,54870.0
2017-10-19 14:30:00,25.75,25.86,25.74,25.84,57243.0,24.5156,24.6203,24.5061,24.6013,57243.0
2017-10-19 15:00:00,25.84,25.95,25.83,25.9,92485.0,24.6013,24.706,24.5918,24.6584,92485.0
2017-10-19 15:30:00,25.91,25.92,25.81,25.87,200052.0,24.6679,24.6774,24.5727,24.6298,200052.0
2017-10-20 09:30:00,25.97,26.05,25.68,25.72,90708.0,24.725,24.8012,24.4489,24.487,90708.0
2017-10-20 10:00:00,25.71,25.86,25.69,25.78,44613.0,24.4775,24.6203,24.4585,24.5441,44613.0
2017-10-20 10:30:00,25.79,25.94,25.79,25.91,87621.0,24.5537,24.6965,24.5537,24.6679,87621.0
2017-10-20 11:00:00,25.92,25.93,25.78,25.8,65019.0,24.6774,24.687,24.5441,24.5632,65019.0
2017-10-20 11:30:00,25.81,25.86,25.75,25.81,60911.0,24.5727,24.6203,24.5156,24.5727,60911.0
2017-10-20 12:00:00,25.81,25.83,25.7,25.7,69644.0,24.5727,24.5918,24.468,24.468,69644.0
2017-10-20 12:30:00,25.7,25.7,25.6,25.64,70130.0,24.468,24.468,24.3728,24.4109,70130.0
2017-10-20 13:00:00,25.64,25.77,25.64,25.69,35994.0,24.4109,24.5346,24.4109,24.4585,35994.0
2017-10-20 13:30:00,25.67,25.72,25.64,25.7,41526.0,24.4394,24.487,24.4109,24.468,41526.0
2017-10-20 14:00:00,25.69,25.75,25.66,25.75,57171.0,24.4585,24.5156,24.4299,24.5156,57171.0
2017-10-20 14:30:00,25.75,25.78,25.69,25.7,51733.0,24.5156,24.5441,24.4585,24.468,51733.0
2017-10-20 15:00:00,25.7,25.77,25.69,25.74,59826.0,24.468,24.5346,24.4585,24.5061,59826.0
2017-10-20 15:30:00,25.74,25.8,25.73,25.8,184352.0,24.5061,24.5632,24.4965,24.5632,184352.0
2017-10-23 09:30:00,25.86,25.95,25.69,25.79,38360.0,24.6203,24.706,24.4585,24.5537,38360.0
2017-10-23 10:00:00,25.76,25.87,25.72,25.75,60920.0,24.5251,24.6298,24.487,24.5156,60920.0
2017-10-23 10:30:00,25.74,25.83,25.69,25.72,39953.0,24.5061,24.5918,24.4585,24.487,39953.0
2017-10-23 11:00:00,25.73,25.74,25.67,25.67,30716.0,24.4965,24.5061,24.4394,24.4394,30716.0
2017-10-23 11:30:00,25.67,25.68,25.53,25.55,45589.0,24.4394,24.4489,24.3061,24.3252,45589.0
2017-10-23 12:00:00,25.55,25.56,25.45,25.47,45868.0,24.3252,24.3347,24.23,24.249,45868.0
2017-10-23 12:30:00,25.46,25.56,25.45,25.54,35655.0,24.2395,24.3347,24.23,24.3157,35655.0
2017-10-23 13:00:00,25.53,25.62,25.5,25.55,27322.0,24.3061,24.3918,24.2776,24.3252,27322.0
2017-10-23 13:30:00,25.55,25.57,25.51,25.54,29511.0,24.3252,24.3442,24.2871,24.3157,29511.0
2017-10-23 14:00:00,25.54,25.6,25.5,25.52,41732.0,24.3157,24.3728,24.2776,24.2966,41732.0
2017-10-23 14:30:00,25.52,25.58,25.5,25.51,51796.0,24.2966,24.3537,24.2776,24.2871,51796.0
2017-10-23 15:00:00,25.51,25.57,25.47,25.51,79403.0,24.2871,24.3442,24.249,24.2871,79403.0
2017-10-23 15:30:00,25.5,25.51,25.38,25.41,226283.0,24.2776,24.2871,24.1633,24.1919,226283.0
2017-10-24 09:30:00,25.62,25.95,25.62,25.79,67854.0,24.3918,24.706,24.3918,24.5537,67854.0
2017-10-24 10:00:00,25.77,25.78,25.64,25.64,35176.0,24.5346,24.5441,24.4109,24.4109,35176.0
2017-10-24 10:30:00,25.64,25.66,25.46,25.46,46144.0,24.4109,24.4299,24.2395,24.2395,46144.0
2017-10-24 11:00:00,25.46,25.51,25.38,25.49,52785.0,24.2395,24.2871,24.1633,24.2681,52785.0
2017-10-24 11:30:00,25.48,25.55,25.26,25.27,83317.0,24.2585,24.3252,24.0491,24.0586,83317.0
2017-10-24 12:00:00,25.27,25.3,24.95,25.03,99275.0,24.0586,24.0872,23.7539,23.8301,99275.0
2017-10-24 12:30:00,25.04,25.08,24.95,25.01,79387.0,23.8396,23.8777,23.7539,23.8111,79387.0
2017-10-24 13:00:00,25.0,25.2,25.0,25.11,79438.0,23.8015,23.992,23.8015,23.9063,79438.0
2017-10-24 13:30:00,25.11,25.28,25.1,25.25,49345.0,23.9063,24.0681,23.8967,24.0396,49345.0
2017-10-24 14:00:00,25.24,25.27,25.18,25.24,49098.0,24.03,24.0586,23.9729,24.03,49098.0
2017-10-24 14:30:00,25.24,25.24,25.09,25.14,76151.0,24.03,24.03,23.8872,23.9348,76151.0
2017-10-24 15:00:00,25.14,25.15,25.06,25.13,84173.0,23.9348,23.9443,23.8587,23.9253,84173.0
2017-10-24 15:30:00,25.14,25.2,25.09,25.12,163252.0,23.9348,23.992,23.8872,23.9158,163252.0
2017-10-25 09:30:00,24.89,25.09,24.81,24.95,53551.0,23.6968,23.8872,23.6206,23.7539,53551.0
2017-10-25 10:00:00,24.98,25.01,24.81,24.89,75868.0,23.7825,23.8111,23.6206,23.6968,75868.0
2017-10-25 10:30:00,24.89,24.91,24.68,24.72,71300.0,23.6968,23.7159,23.4969,23.535,71300.0
2017-10-25 11:00:00,24.73,24.73,24.49,24.53,51177.0,23.5445,23.5445,23.316,23.3541,51177.0
2017-10-25 11:30:00,24.54,24.58,24.39,24.43,59814.0,23.3636,23.4017,23.2208,23.2589,59814.0
2017-10-25 12:00:00,24.41,24.44,24.28,24.4,113841.0,23.2398,23.2684,23.1161,23.2303,113841.0
2017-10-25 12:30:00,24.39,24.53,24.37,24.53,62011.0,23.2208,23.3541,23.2017,23.3541,62011.0
2017-10-25 13:00:00,24.53,24.53,24.37,24.46,52835.0,23.3541,23.3541,23.2017,23.2874,52835.0
2017-10-25 13:30:00,24.45,24.59,24.45,24.56,39738.0,23.2779,23.4112,23.2779,23.3826,39738.0
2017-10-25 14:00:00,24.56,24.69,24.54,24.67,120828.0,23.3826,23.5064,23.3636,23.4874,120828.0
2017-10-25 14:30:00,24.67,24.68,24.57,24.67,42118.0,23.4874,23.4969,23.3922,23.4874,42118.0
2017-10-25 15:00:00,24.68,24.72,24.62,24.69,95412.0,23.4969,23.535,23.4398,23.5064,95412.0
2017-10-25 15:30:00,24.69,24.75,24.68,24.73,311560.0,23.5064,23.5635,23.4969,23.5445,311560.0
2017-10-26 09:30:00,24.79,24.79,24.04,24.07,158994.0,23.6016,23.6016,22.8876,22.9161,158994.0
2017-10-26 10:00:00,24.07,24.32,24.04,24.25,199268.0,22.9161,23.1541,22.8876,23.0875,199268.0
2017-10-26 10:30:00,24.23,24.37,24.14,24.23,83456.0,23.0685,23.2017,22.9828,23.0685,83456.0
2017-10-26 11:00:00,24.22,24.57,24.14,24.55,214112.0,23.0589,23.3922,22.9828,23.3731,214112.0
2017-10-26 11:30:00,24.55,24.59,24.46,24.47,176856.0,23.3731,23.4112,23.2874,23.2969,176856.0
2017-10-26 12:00:00,24.47,24.5,24.34,24.36,67981.0,23.2969,23.3255,23.1732,23.1922,67981.0
2017-10-26 12:30:00,24.38,24.45,24.24,24.31,53738.0,23.2113,23.2779,23.078,23.1446,53738.0
2017-10-26 13:00:00,24.31,24.34,24.21,24.22,49922.0,23.1446,23.1732,23.0494,23.0589,49922.0
2017-10-26 13:30:00,24.23,24.53,24.23,24.5,88924.0,23.0685,23.3541,23.0685,23.3255,88924.0
2017-10-26 14:00:00,24.51,24.69,24.51,24.68,97563.0,23.335,23.5064,23.335,23.4969,97563.0
2017-10-26 14:30:00,24.68,24.68,24.55,24.55,62272.0,23.4969,23.4969,23.3731,23.3731,62272.0
2017-10-26 15:00:00,24.56,24.66,24.56,24.61,81611.0,23.3826,23.4778,23.3826,23.4302,81611.0
2017-10-26 15:30:00,24.63,24.75,24.59,24.73,234069.0,23.4493,23.5635,23.4112,23.5445,234069.0
2017-10-27 09:30:00,24.58,24.98,24.46,24.89,48916.0,23.4017,23.7825,23.2874,23.6968,48916.0
2017-10-27 10:00:00,24.87,25.01,24.81,25.01,109694.0,23.6778,23.8111,23.6206,23.8111,109694.0
2017-10-27 10:30:00,25.01,25.3,24.97,25.28,139540.0,23.8111,24.0872,23.773,24.0681,139540.0
2017-10-27 11:00:00,25.24,25.53,25.19,25.53,55295.0,24.03,24.3061,23.9824,24.3061,55295.0
2017-10-27 11:30:00,25.52,25.54,25.36,25.45,38618.0,24.2966,24.3157,24.1443,24.23,38618.0
2017-10-27 12:00:00,25.46,25.5,25.35,25.36,41772.0,24.2395,24.2776,24.1348,24.1443,41772.0
2017-10-27 12:30:00,25.38,25.48,25.34,25.38,27731.0,24.1633,24.2585,24.1252,24.1633,27731.0
2017-10-27 13:00:00,25.39,25.44,25.35,25.39,23960.0,24.1728,24.2204,24.1348,24.1728,23960.0
2017-10-27 13:30:00,25.4,25.5,25.39,25.46,26720.0,24.1824,24.2776,24.1728,24.2395,26720.0
2017-10-27 14:00:00,25.44,25.54,25.44,25.54,50698.0,24.2204,24.3157,24.2204,24.3157,50698.0
2017-10-27 14:30:00,25.54,25.68,25.53,25.61,82964.0,24.3157,24.4489,24.3061,24.3823,82964.0
2017-10-27 15:00:00,25.61,25.63,25.5,25.51,58172.0,24.3823,24.4013,24.2776,24.2871,58172.0
2017-10-27 15:30:00,25.5,25.55,25.46,25.52,168915.0,24.2776,24.3252,24.2395,24.2966,168915.0
2017-10-30 09:30:00,25.73,26.38,25.68,26.33,316432.0,24.4965,25.1154,24.4489,25.0678,316432.0
2017-10-30 10:00:00,26.32,26.36,25.99,26.19,208764.0,25.0583,25.0963,24.7441,24.9345,208764.0
2017-10-30 10:30:00,26.2,26.26,26.05,26.07,92385.0,24.944,25.0011,24.8012,24.8202,92385.0
2017-10-30 11:00:00,26.05,26.06,25.9,26.05,188634.0,24.8012,24.8107,24.6584,24.8012,188634.0
2017-10-30 11:30:00,26.02,26.08,25.83,26.02,78764.0,24.7726,24.8298,24.5918,24.7726,78764.0
2017-10-30 12:00:00,26.02,26.05,25.91,26.03,81628.0,24.7726,24.8012,24.6679,24.7822,81628.0
2017-10-30 12:30:00,26.03,26.06,25.97,26.04,83888.0,24.7822,24.8107,24.725,24.7917,83888.0
2017-10-30 13:00:00,26.04,26.13,26.03,26.12,38795.0,24.7917,24.8774,24.7822,24.8678,38795.0
2017-10-30 13:30:00,26.12,26.15,26.07,26.1,53923.0,24.8678,24.8964,24.8202,24.8488,53923.0
2017-10-30 14:00:00,26.1,26.19,26.09,26.1,184205.0,24.8488,24.9345,24.8393,24.8488,184205.0
2017-10-30 14:30:00,26.1,26.13,26.01,26.08,73723.0,24.8488,24.8774,24.7631,24.8298,73723.0
2017-10-30 15:00:00,26.08,26.08,25.97,26.0,112922.0,24.8298,24.8298,24.725,24.7536,112922.0
2017-10-30 15:30:00,26.0,26.11,26.0,26.04,212396.0,24.7536,24.8583,24.7536,24.7917,212396.0
2017-10-31 09:30:00,26.09,26.1,25.84,25.87,51904.0,24.8393,24.8488,24.6013,24.6298,51904.0
2017-10-31 10:00:00,25.88,26.07,25.86,26.07,34723.0,24.6394,24.8202,24.6203,24.8202,34723.0
2017-10-31 10:30:00,26.07,26.23,26.05,26.18,46461.0,24.8202,24.9726,24.8012,24.925,46461.0
2017-10-31 11:00:00,26.18,26.32,26.18,26.22,71067.0,24.925,25.0583,24.925,24.9631,71067.0
2017-10-31 11:30:00,26.23,26.44,26.23,26.4,216352.0,24.9726,25.1725,24.9726,25.1344,216352.0
2017-10-31 12:00:00,26.42,26.51,26.38,26.51,63517.0,25.1535,25.2392,25.1154,25.2392,63517.0
2017-10-31 12:30:00,26.5,26.52,26.28,26.34,59219.0,25.2296,25.2487,25.0202,25.0773,59219.0
2017-10-31 13:00:00,26.34,26.43,26.32,26.42,39320.0,25.0773,25.163,25.0583,25.1535,39320.0
2017-10-31 13:30:00,26.43,26.49,26.4,26.49,87364.0,25.163,25.2201,25.1344,25.2201,87364.0
2017-10-31 14:00:00,26.49,26.57,26.47,26.55,85386.0,25.2201,25.2963,25.2011,25.2772,85386.0
2017-10-31 14:30:00,26.55,26.58,26.43,26.49,93774.0,25.2772,25.3058,25.163,25.2201,93774.0
2017-10-31 15:00:00,26.5,26.65,26.5,26.6,116659.0,25.2296,25.3724,25.2296,25.3248,116659.0
2017-10-31 15:30:00,26.6,26.62,26.51,26.55,237489.0,25.3248,25.3439,25.2392,25.2772,237489.0
2017-11-01 09:30:00,26.91,27.21,26.78,26.99,224449.0,25.62,25.9056,25.4962,25.6961,224449.0
2017-11-01 10:00:00,27.02,27.2,26.9,27.19,98108.0,25.7247,25.8961,25.6105,25.8866,98108.0
2017-11-01 10:30:00,27.19,27.19,26.83,26.91,146093.0,25.8866,25.8866,25.5438,25.62,146093.0
2017-11-01 11:00:00,26.91,27.11,26.89,27.01,93821.0,25.62,25.8104,25.6009,25.7152,93821.0
2017-11-01 11:30:00,27.03,27.1,26.89,26.99,87597.0,25.7342,25.8009,25.6009,25.6961,87597.0
2017-11-01 12:00:00,26.97,27.18,26.93,26.96,83930.0,25.6771,25.877,25.639,25.6676,83930.0
2017-11-01 12:30:00,26.95,27.12,26.95,26.99,67603.0,25.6581,25.8199,25.6581,25.6961,67603.0
2017-11-01 13:00:00,26.99,27.0,26.86,26.89,41756.0,25.6961,25.7057,25.5724,25.6009,41756.0
2017-11-01 13:30:00,26.9,26.94,26.71,26.89,54853.0,25.6105,25.6485,25.4296,25.6009,54853.0
2017-11-01 14:00:00,26.91,26.91,26.69,26.87,70885.0,25.62,25.62,25.4105,25.5819,70885.0
2017-11-01 14:30:00,26.86,26.93,26.82,26.91,66179.0,25.5724,25.639,25.5343,25.62,66179.0
2017-11-01 15:00:00,26.91,27.04,26.91,27.0,109768.0,25.62,25.7437,25.62,25.7057,109768.0
2017-11-01 15:30:00,27.01,27.19,26.96,27.05,212331.0,25.7152,25.8866,25.6676,25.7533,212331.0
2017-11-02 09:30:00,26.91,27.03,26.64,26.78,44304.0,25.62,25.7342,25.3629,25.4962,44304.0
2017-11-02 10:00:00,26.81,26.82,26.65,26.75,47518.0,25.5248,25.5343,25.3724,25.4676,47518.0
2017-11-02 10:30:00,26.76,27.02,26.76,26.93,54777.0,25.4772,25.7247,25.4772,25.639,54777.0
2017-11-02 11:00:00,26.96,26.99,26.58,26.63,62486.0,25.6676,25.6961,25.3058,25.3534,62486.0
2017-11-02 11:30:00,26.64,26.82,26.6,26.8,142626.0,25.3629,25.5343,25.3248,25.5153,142626.0
2017-11-02 12:00:00,26.79,26.87,26.73,26.86,31358.0,25.5057,25.5819,25.4486,25.5724,31358.0
2017-11-02 12:30:00,26.86,26.9,26.78,26.78,26226.0,25.5724,25.6105,25.4962,25.4962,26226.0
2017-11-02 13:00:00,26.78,26.82,26.72,26.78,40771.0,25.4962,25.5343,25.4391,25.4962,40771.0
2017-11-02 13:30:00,26.76,26.82,26.59,26.64,63700.0,25.4772,25.5343,25.3153,25.3629,63700.0
2017-11-02 14:00:00,26.63,26.65,26.45,26.61,53248.0,25.3534,25.3724,25.182,25.3344,53248.0
2017-11-02 14:30:00,26.62,26.63,26.44,26.5,58929.0,25.3439,25.3534,25.1725,25.2296,58929.0
2017-11-02 15:00:00,26.49,26.66,26.47,26.66,60447.0,25.2201,25.382,25.2011,25.382,60447.0
2017-11-02 15:30:00,26.66,26.74,26.62,26.72,154040.0,25.382,25.4581,25.3439,25.4391,154040.0
2017-11-03 09:30:00,26.74,27.07,26.49,27.07,137341.0,25.4581,25.7723,25.2201,25.7723,137341.0
2017-11-03 10:00:00,27.05,27.15,26.95,27.08,93327.0,25.7533,25.8485,25.6581,25.7818,93327.0
2017-11-03 10:30:00,27.08,27.14,26.96,27.05,64080.0,25.7818,25.839,25.6676,25.7533,64080.0
2017-11-03 11:00:00,27.07,27.09,26.89,26.89,128470.0,25.7723,25.7913,25.6009,25.6009,128470.0
2017-11-03 11:30:00,26.9,26.97,26.77,26.95,44143.0,25.6105,25.6771,25.4867,25.6581,44143.0
2017-11-03 12:00:00,26.96,27.0,26.9,27.0,32043.0,25.6676,25.7057,25.6105,25.7057,32043.0
2017-11-03 12:30:00,27.0,27.03,26.88,26.94,32111.0,25.7057,25.7342,25.5914,25.6485,32111.0
2017-11-03 13:00:00,26.94,26.97,26.87,26.96,28011.0,25.6485,25.6771,25.5819,25.6676,28011.0
2017-11-03 13:30:00,26.96,27.11,26.96,27.11,42081.0,25.6676,25.8104,25.6676,25.8104,42081.0
2017-11-03 14:00:00,27.11,27.38,27.09,27.36,87901.0,25.8104,26.0674,25.7913,26.0484,87901.0
2017-11-03 14:30:00,27.34,27.35,27.18,27.34,48354.0,26.0294,26.0389,25.877,26.0294,48354.0
2017-11-03 15:00:00,27.33,27.37,27.15,27.2,60153.0,26.0198,26.0579,25.8485,25.8961,60153.0
2017-11-03 15:30:00,27.18,27.2,26.98,27.0,263571.0,25.877,25.8961,25.6866,25.7057,263571.0
2017-11-06 09:30:00,27.12,27.56,27.12,27.33,87105.0,25.8199,26.2388,25.8199,26.0198,87105.0
2017-11-06 10:00:00,27.33,27.36,27.21,27.34,72298.0,26.0198,26.0484,25.9056,26.0294,72298.0
2017-11-06 10:30:00,27.35,27.6,27.35,27.52,56078.0,26.0389,26.2769,26.0389,26.2007,56078.0
2017-11-06 11:00:00,27.51,28.11,27.47,28.05,150955.0,26.1912,26.7625,26.1531,26.7053,150955.0
2017-11-06 11:30:00,28.06,28.28,27.91,28.04,183243.0,26.7148,26.9243,26.572,26.6958,183243.0
2017-11-06 12:00:00,28.08,28.27,28.06,28.19,86944.0,26.7339,26.9148,26.7148,26.8386,86944.0
2017-11-06 12:30:00,28.2,28.29,28.05,28.13,95808.0,26.8481,26.9338,26.7053,26.7815,95808.0
2017-11-06 13:00:00,28.14,28.24,28.12,28.19,84287.0,26.791,26.8862,26.772,26.8386,84287.0
2017-11-06 13:30:00,28.19,28.28,28.1,28.11,78683.0,26.8386,26.9243,26.7529,26.7625,78683.0
2017-11-06 14:00:00,28.12,28.12,28.03,28.12,110624.0,26.772,26.772,26.6863,26.772,110624.0
2017-11-06 14:30:00,28.12,28.22,28.06,28.16,107650.0,26.772,26.8672,26.7148,26.8101,107650.0
2017-11-06 15:00:00,28.17,28.24,28.08,28.17,142116.0,26.8196,26.8862,26.7339,26.8196,142116.0
2017-11-06 15:30:00,28.17,28.24,28.06,28.18,366685.0,26.8196,26.8862,26.7148,26.8291,366685.0
2017-11-07 09:30:00,28.55,29.48,28.55,28.77,623085.0,27.1814,28.0668,27.1814,27.3908,623085.0
2017-11-07 10:00:00,28.78,29.07,28.77,28.99,288636.0,27.4003,27.6764,27.3908,27.6003,288636.0
2017-11-07 10:30:00,29.0,29.04,28.76,28.81,249593.0,27.6098,27.6479,27.3813,27.4289,249593.0
2017-11-07 11:00:00,28.82,29.02,28.82,28.87,202235.0,27.4384,27.6288,27.4384,27.486,202235.0
2017-11-07 11:30:00,28.87,28.89,28.28,28.28,230264.0,27.486,27.5051,26.9243,26.9243,230264.0
2017-11-07 12:00:00,28.29,28.46,28.05,28.07,187162.0,26.9338,27.0957,26.7053,26.7244,187162.0
2017-11-07 12:30:00,28.07,28.48,28.07,28.46,126295.0,26.7244,27.1147,26.7244,27.0957,126295.0
2017-11-07 13:00:00,28.48,28.65,28.32,28.54,133894.0,27.1147,27.2766,26.9624,27.1718,133894.0
2017-11-07 13:30:00,28.54,28.79,28.44,28.67,204742.0,27.1718,27.4099,27.0766,27.2956,204742.0
2017-11-07 14:00:00,28.68,28.78,28.41,28.48,132978.0,27.3051,27.4003,27.0481,27.1147,132978.0
2017-11-07 14:30:00,28.46,28.49,28.33,28.47,123530.0,27.0957,27.1242,26.9719,27.1052,123530.0
2017-11-07 15:00:00,28.47,28.52,28.22,28.34,280963.0,27.1052,27.1528,26.8672,26.9814,280963.0
2017-11-07 15:30:00,28.34,28.37,28.15,28.32,603181.0,26.9814,27.01,26.8005,26.9624,603181.0
2017-11-08 09:30:00,28.18,28.33,27.68,27.85,154375.0,26.8291,26.9719,26.3531,26.5149,154375.0
2017-11-08 10:00:00,27.86,28.19,27.84,28.17,112551.0,26.5244,26.8386,26.5054,26.8196,112551.0
2017-11-08 10:30:00,28.15,28.15,27.68,28.06,117996.0,26.8005,26.8005,26.3531,26.7148,117996.0
2017-11-08 11:00:00,28.07,28.29,28.07,28.22,78347.0,26.7244,26.9338,26.7244,26.8672,78347.0
2017-11-08 11:30:00,28.22,28.44,28.2,28.26,73299.0,26.8672,27.0766,26.8481,26.9053,73299.0
2017-11-08 12:00:00,28.25,28.6,28.21,28.59,80723.0,26.8957,27.229,26.8577,27.2194,80723.0
2017-11-08 12:30:00,28.59,28.59,28.17,28.18,67734.0,27.2194,27.2194,26.8196,26.8291,67734.0
2017-11-08 13:00:00,28.19,28.26,28.01,28.15,58790.0,26.8386,26.9053,26.6672,26.8005,58790.0
2017-11-08 13:30:00,28.16,28.26,28.13,28.16,39857.0,26.8101,26.9053,26.7815,26.8101,39857.0
2017-11-08 14:00:00,28.19,28.24,28.1,28.21,46727.0,26.8386,26.8862,26.7529,26.8577,46727.0
2017-11-08 14:30:00,28.22,28.26,28.16,28.24,64204.0,26.8672,26.9053,26.8101,26.8862,64204.0
2017-11-08 15:00:00,28.25,28.28,28.04,28.11,78434.0,26.8957,26.9243,26.6958,26.7625,78434.0
2017-11-08 15:30:00,28.13,28.16,27.96,27.98,256990.0,26.7815,26.8101,26.6196,26.6387,256990.0
2017-11-09 09:30:00,27.91,28.18,27.86,28.07,76660.0,26.572,26.8291,26.5244,26.7244,76660.0
2017-11-09 10:00:00,28.06,28.58,28.06,28.46,75976.0,26.7148,27.2099,26.7148,27.0957,75976.0
2017-11-09 10:30:00,28.46,28.72,28.43,28.72,52440.0,27.0957,27.3432,27.0671,27.3432,52440.0
2017-11-09 11:00:00,28.72,28.73,28.44,28.5,91267.0,27.3432,27.3527,27.0766,27.1338,91267.0
2017-11-09 11:30:00,28.52,28.67,28.4,28.46,88563.0,27.1528,27.2956,27.0385,27.0957,88563.0
2017-11-09 12:00:00,28.45,28.45,28.19,28.29,69697.0,27.0862,27.0862,26.8386,26.9338,69697.0
2017-11-09 12:30:00,28.27,28.45,28.23,28.44,41418.0,26.9148,27.0862,26.8767,27.0766,41418.0
2017-11-09 13:00:00,28.42,28.64,28.42,28.62,76362.0,27.0576,27.267,27.0576,27.248,76362.0
2017-11-09 13:30:00,28.62,28.75,28.58,28.75,68146.0,27.248,27.3718,27.2099,27.3718,68146.0
2017-11-09 14:00:00,28.74,28.8,28.49,28.54,125169.0,27.3623,27.4194,27.1242,27.1718,125169.0
2017-11-09 14:30:00,28.55,28.55,28.46,28.48,76367.0,27.1814,27.1814,27.0957,27.1147,76367.0
2017-11-09 15:00:00,28.48,28.53,28.45,28.49,134011.0,27.1147,27.1623,27.0862,27.1242,134011.0
2017-11-09 15:30:00,28.49,28.6,28.47,28.59,331170.0,27.1242,27.229,27.1052,27.2194,331170.0
2017-11-10 09:30:00,28.6,28.9,28.47,28.52,141011.0,27.229,27.5146,27.1052,27.1528,141011.0
2017-11-10 10:00:00,28.61,28.61,28.41,28.48,62448.0,27.2385,27.2385,27.0481,27.1147,62448.0
2017-11-10 10:30:00,28.46,28.73,28.41,28.72,53373.0,27.0957,27.3527,27.0481,27.3432,53373.0
2017-11-10 11:00:00,28.71,28.81,28.67,28.78,53629.0,27.3337,27.4289,27.2956,27.4003,53629.0
2017-11-10 11:30:00,28.78,28.8,28.65,28.7,37724.0,27.4003,27.4194,27.2766,27.3242,37724.0
2017-11-10 12:00:00,28.7,28.71,28.45,28.48,125607.0,27.3242,27.3337,27.0862,27.1147,125607.0
2017-11-10 12:30:00,28.48,28.68,28.47,28.59,42627.0,27.1147,27.3051,27.1052,27.2194,42627.0
2017-11-10 13:00:00,28.6,28.63,28.51,28.51,33218.0,27.229,27.2575,27.1433,27.1433,33218.0
2017-11-10 13:30:00,28.53,28.69,28.52,28.66,48552.0,27.1623,27.3146,27.1528,27.2861,48552.0
2017-11-10 14:00:00,28.66,28.88,28.65,28.77,158006.0,27.2861,27.4955,27.2766,27.3908,158006.0
2017-11-10 14:30:00,28.77,28.88,28.77,28.86,53297.0,27.3908,27.4955,27.3908,27.4765,53297.0
2017-11-10 15:00:00,28.87,28.96,28.84,28.92,175873.0,27.486,27.5717,27.4575,27.5336,175873.0
2017-11-10 15:30:00,28.92,29.0,28.78,28.83,311365.0,27.5336,27.6098,27.4003,27.4479,311365.0
2017-11-13 09:30:00,29.18,29.22,28.8,29.17,138625.0,27.7812,27.8192,27.4194,27.7716,138625.0
2017-11-13 10:00:00,29.17,29.44,29.16,29.25,129765.0,27.7716,28.0287,27.7621,27.8478,129765.0
2017-11-13 10:30:00,29.29,29.31,28.98,29.03,80356.0,27.8859,27.9049,27.5907,27.6383,80356.0
2017-11-13 11:00:00,29.03,29.16,28.98,29.04,56980.0,27.6383,27.7621,27.5907,27.6479,56980.0
2017-11-13 11:30:00,29.05,29.05,28.73,28.79,104327.0,27.6574,27.6574,27.3527,27.4099,104327.0
2017-11-13 12:00:00,28.8,28.87,28.65,28.67,137765.0,27.4194,27.486,27.2766,27.2956,137765.0
2017-11-13 12:30:00,28.65,28.86,28.64,28.78,74808.0,27.2766,27.4765,27.267,27.4003,74808.0
2017-11-13 13:00:00,28.77,28.78,28.6,28.61,66100.0,27.3908,27.4003,27.229,27.2385,66100.0
2017-11-13 13:30:00,28.6,28.61,28.36,28.4,118589.0,27.229,27.2385,27.0005,27.0385,118589.0
2017-11-13 14:00:00,28.4,28.43,28.33,28.39,105847.0,27.0385,27.0671,26.9719,27.029,105847.0
2017-11-13 14:30:00,28.4,28.45,28.34,28.39,116489.0,27.0385,27.0862,26.9814,27.029,116489.0
2017-11-13 15:00:00,28.38,28.47,28.37,28.38,94823.0,27.0195,27.1052,27.01,27.0195,94823.0
2017-11-13 15:30:00,28.38,28.41,28.21,28.25,315321.0,27.0195,27.0481,26.8577,26.8957,315321.0
2017-11-14 09:30:00,28.03,28.52,27.74,28.25,389240.0,26.6863,27.1528,26.4102,26.8957,389240.0
2017-11-14 10:00:00,28.22,28.28,27.96,27.98,78357.0,26.8672,26.9243,26.6196,26.6387,78357.0
2017-11-14 10:30:00,27.95,27.97,27.76,27.78,71607.0,26.6101,26.6292,26.4292,26.4483,71607.0
2017-11-14 11:00:00,27.78,27.84,27.53,27.66,75716.0,26.4483,26.5054,26.2103,26.334,75716.0
2017-11-14 11:30:00,27.66,27.78,27.62,27.67,51981.0,26.334,26.4483,26.2959,26.3435,51981.0
2017-11-14 12:00:00,27.67,27.84,27.65,27.83,65863.0,26.3435,26.5054,26.3245,26.4959,65863.0
2017-11-14 12:30:00,27.84,27.92,27.79,27.87,31942.0,26.5054,26.5816,26.4578,26.534,31942.0
2017-11-14 13:00:00,27.89,27.97,27.85,27.94,24606.0,26.553,26.6292,26.5149,26.6006,24606.0
2017-11-14 13:30:00,27.93,27.98,27.88,27.88,29177.0,26.5911,26.6387,26.5435,26.5435,29177.0
2017-11-14 14:00:00,27.88,27.91,27.79,27.87,65642.0,26.5435,26.572,26.4578,26.534,65642.0
2017-11-14 14:30:00,27.88,28.02,27.85,28.01,47768.0,26.5435,26.6768,26.5149,26.6672,47768.0
2017-11-14 15:00:00,28.02,28.03,27.78,27.79,80227.0,26.6768,26.6863,26.4483,26.4578,80227.0
2017-11-14 15:30:00,27.8,27.89,27.67,27.7,190432.0,26.4673,26.553,26.3435,26.3721,190432.0
2017-11-15 09:30:00,27.39,27.39,26.78,26.93,228561.0,26.077,26.077,25.4962,25.639,228561.0
2017-11-15 10:00:00,26.91,27.11,26.9,27.04,151567.0,25.62,25.8104,25.6105,25.7437,151567.0
2017-11-15 10:30:00,27.07,27.27,27.0,27.2,138920.0,25.7723,25.9627,25.7057,25.8961,138920.0
2017-11-15 11:00:00,27.23,27.31,27.17,27.22,100943.0,25.9246,26.0008,25.8675,25.9151,100943.0
2017-11-15 11:30:00,27.23,27.25,27.09,27.17,70596.0,25.9246,25.9437,25.7913,25.8675,70596.0
2017-11-15 12:00:00,27.16,27.21,27.09,27.15,61560.0,25.858,25.9056,25.7913,25.8485,61560.0
2017-11-15 12:30:00,27.16,27.3,27.15,27.18,104790.0,25.858,25.9913,25.8485,25.877,104790.0
2017-11-15 13:00:00,27.19,27.24,27.17,27.21,50523.0,25.8866,25.9342,25.8675,25.9056,50523.0
2017-11-15 13:30:00,27.21,27.27,27.2,27.2,44665.0,25.9056,25.9627,25.8961,25.8961,44665.0
2017-11-15 14:00:00,27.19,27.36,27.19,27.34,44858.0,25.8866,26.0484,25.8866,26.0294,44858.0
2017-11-15 14:30:00,27.33,27.4,27.32,27.39,50880.0,26.0198,26.0865,26.0103,26.077,50880.0
2017-11-15 15:00:00,27.4,27.4,27.22,27.24,71075.0,26.0865,26.0865,25.9151,25.9342,71075.0
2017-11-15 15:30:00,27.24,27.26,27.07,27.08,225389.0,25.9342,25.9532,25.7723,25.7818,225389.0
2017-11-16 09:30:00,27.09,27.19,26.82,26.93,69867.0,25.7913,25.8866,25.5343,25.639,69867.0
2017-11-16 10:00:00,26.96,27.34,26.96,27.29,56111.0,25.6676,26.0294,25.6676,25.9818,56111.0
2017-11-16 10:30:00,27.31,27.36,27.13,27.15,55294.0,26.0008,26.0484,25.8294,25.8485,55294.0
2017-11-16 11:00:00,27.17,27.38,27.15,27.22,35332.0,25.8675,26.0674,25.8485,25.9151,35332.0
2017-11-16 11:30:00,27.22,27.31,27.06,27.1,61489.0,25.9151,26.0008,25.7628,25.8009,61489.0
2017-11-16 12:00:00,27.11,27.14,27.02,27.1,25951.0,25.8104,25.839,25.7247,25.8009,25951.0
2017-11-16 12:30:00,27.12,27.12,26.91,26.91,53840.0,25.8199,25.8199,25.62,25.62,53840.0
2017-11-16 13:00:00,26.95,27.0,26.86,26.96,59353.0,25.6581,25.7057,25.5724,25.6676,59353.0
2017-11-16 13:30:00,26.96,27.11,26.96,27.08,36765.0,25.6676,25.8104,25.6676,25.7818,36765.0
2017-11-16 14:00:00,27.08,27.11,26.93,26.93,35288.0,25.7818,25.8104,25.639,25.639,35288.0
2017-11-16 14:30:00,26.92,27.01,26.91,27.01,47818.0,25.6295,25.7152,25.62,25.7152,47818.0
2017-11-16 15:00:00,27.02,27.13,27.01,27.11,58901.0,25.7247,25.8294,25.7152,25.8104,58901.0
2017-11-16 15:30:00,27.11,27.12,26.97,26.99,196302.0,25.8104,25.8199,25.6771,25.6961,196302.0
2017-11-17 09:30:00,27.19,27.41,27.02,27.38,66037.0,25.8866,26.096,25.7247,26.0674,66037.0
2017-11-17 10:00:00,27.32,27.37,27.14,27.2,36867.0,26.0103,26.0579,25.839,25.8961,36867.0
2017-11-17 10:30:00,27.17,27.2,27.03,27.11,45210.0,25.8675,25.8961,25.7342,25.8104,45210.0
2017-11-17 11:00:00,27.11,27.27,27.08,27.19,51364.0,25.8104,25.9627,25.7818,25.8866,51364.0
2017-11-17 11:30:00,27.19,27.28,27.16,27.28,37957.0,25.8866,25.9722,25.858,25.9722,37957.0
2017-11-17 12:00:00,27.31,27.37,27.23,27.33,30919.0,26.0008,26.0579,25.9246,26.0198,30919.0
2017-11-17 12:30:00,27.35,27.36,27.28,27.3,40340.0,26.0389,26.0484,25.9722,25.9913,40340.0
2017-11-17 13:00:00,27.29,27.31,27.17,27.22,34261.0,25.9818,26.0008,25.8675,25.9151,34261.0
2017-11-17 13:30:00,27.22,27.23,27.04,27.07,54090.0,25.9151,25.9246,25.7437,25.7723,54090.0
2017-11-17 14:00:00,27.06,27.09,26.96,27.05,64262.0,25.7628,25.7913,25.6676,25.7533,64262.0
2017-11-17 14:30:00,27.05,27.12,27.04,27.09,46035.0,25.7533,25.8199,25.7437,25.7913,46035.0
2017-11-17 15:00:00,27.09,27.1,27.0,27.05,60538.0,25.7913,25.8009,25.7057,25.7533,60538.0
2017-11-17 15:30:00,27.04,27.11,27.02,27.06,219443.0,25.7437,25.8104,25.7247,25.7628,219443.0
2017-11-20 09:30:00,26.93,26.97,26.53,26.74,77233.0,25.639,25.6771,25.2582,25.4581,77233.0
2017-11-20 10:00:00,26.8,26.8,26.34,26.38,102336.0,25.5153,25.5153,25.0773,25.1154,102336.0
2017-11-20 10:30:00,26.38,26.72,26.26,26.69,85804.0,25.1154,25.4391,25.0011,25.4105,85804.0
2017-11-20 11:00:00,26.68,26.84,26.6,26.79,55449.0,25.401,25.5533,25.3248,25.5057,55449.0
2017-11-20 11:30:00,26.8,26.96,26.77,26.9,42957.0,25.5153,25.6676,25.4867,25.6105,42957.0
2017-11-20 12:00:00,26.89,26.98,26.86,26.89,37053.0,25.6009,25.6866,25.5724,25.6009,37053.0
2017-11-20 12:30:00,26.9,26.9,26.83,26.87,32283.0,25.6105,25.6105,25.5438,25.5819,32283.0
2017-11-20 13:00:00,26.86,26.93,26.83,26.93,33938.0,25.5724,25.639,25.5438,25.639,33938.0
2017-11-20 13:30:00,26.91,26.97,26.87,26.96,32079.0,25.62,25.6771,25.5819,25.6676,32079.0
2017-11-20 14:00:00,26.97,27.08,26.95,27.07,45122.0,25.6771,25.7818,25.6581,25.7723,45122.0
2017-11-20 14:30:00,27.07,27.13,27.05,27.05,54459.0,25.7723,25.8294,25.7533,25.7533,54459.0
2017-11-20 15:00:00,27.06,27.08,26.96,26.98,53865.0,25.7628,25.7818,25.6676,25.6866,53865.0
2017-11-20 15:30:00,26.98,27.07,26.9,27.04,205313.0,25.6866,25.7723,25.6105,25.7437,205313.0
2017-11-21 09:30:00,27.25,27.5,27.12,27.31,55897.0,25.9437,26.1817,25.8199,26.0008,55897.0
2017-11-21 10:00:00,27.31,27.54,27.26,27.48,95847.0,26.0008,26.2198,25.9532,26.1627,95847.0
2017-11-21 10:30:00,27.48,27.63,27.47,27.5,46695.0,26.1627,26.3055,26.1531,26.1817,46695.0
2017-11-21 11:00:00,27.51,27.52,27.37,27.48,42295.0,26.1912,26.2007,26.0579,26.1627,42295.0
2017-11-21 11:30:00,27.46,27.57,27.4,27.52,35244.0,26.1436,26.2483,26.0865,26.2007,35244.0
2017-11-21 12:00:00,27.5,27.5,27.27,27.34,28402.0,26.1817,26.1817,25.9627,26.0294,28402.0
2017-11-21 12:30:00,27.3,27.37,27.3,27.3,17424.0,25.9913,26.0579,25.9913,25.9913,17424.0
2017-11-21 13:00:00,27.3,27.34,27.22,27.33,24590.0,25.9913,26.0294,25.9151,26.0198,24590.0
2017-11-21 13:30:00,27.34,27.35,27.27,27.27,18520.0,26.0294,26.0389,25.9627,25.9627,18520.0
2017-11-21 14:00:00,27.28,27.33,27.27,27.31,39326.0,25.9722,26.0198,25.9627,26.0008,39326.0
2017-11-21 14:30:00,27.32,27.43,27.3,27.4,26483.0,26.0103,26.1151,25.9913,26.0865,26483.0
2017-11-21 15:00:00,27.43,27.54,27.41,27.49,43779.0,26.1151,26.2198,26.096,26.1722,43779.0
2017-11-21 15:30:00,27.48,27.57,27.42,27.56,153532.0,26.1627,26.2483,26.1055,26.2388,153532.0
2017-11-22 09:30:00,27.92,28.23,27.92,28.05,67555.0,26.5816,26.8767,26.5816,26.7053,67555.0
2017-11-22 10:00:00,28.05,28.31,28.02,28.28,42414.0,26.7053,26.9529,26.6768,26.9243,42414.0
2017-11-22 10:30:00,28.23,28.25,28.03,28.1,51248.0,26.8767,26.8957,26.6863,26.7529,51248.0
2017-11-22 11:00:00,28.12,28.22,28.06,28.11,42817.0,26.772,26.8672,26.7148,26.7625,42817.0
2017-11-22 11:30:00,28.11,28.16,28.1,28.14,24059.0,26.7625,26.8101,26.7529,26.791,24059.0
2017-11-22 12:00:00,28.14,28.14,27.96,27.99,33561.0,26.791,26.791,26.6196,26.6482,33561.0
2017-11-22 12:30:00,27.98,28.11,27.98,28.05,23841.0,26.6387,26.7625,26.6387,26.7053,23841.0
2017-11-22 13:00:00,28.04,28.06,27.98,28.05,20986.0,26.6958,26.7148,26.6387,26.7053,20986.0
2017-11-22 13:30:00,28.06,28.16,28.03,28.16,30814.0,26.7148,26.8101,26.6863,26.8101,30814.0
2017-11-22 14:00:00,28.16,28.2,28.12,28.16,31919.0,26.8101,26.8481,26.772,26.8101,31919.0
2017-11-22 14:30:00,28.16,28.21,28.13,28.13,29003.0,26.8101,26.8577,26.7815,26.7815,29003.0
2017-11-22 15:00:00,28.15,28.16,28.08,28.14,31341.0,26.8005,26.8101,26.7339,26.791,31341.0
2017-11-22 15:30:00,28.14,28.17,28.06,28.07,120485.0,26.791,26.8196,26.7148,26.7244,120485.0
2017-11-24 09:30:00,28.26,28.4,28.16,28.32,30276.0,26.9053,27.0385,26.8101,26.9624,30276.0
2017-11-24 10:00:00,28.33,28.39,28.24,28.29,34704.0,26.9719,27.029,26.8862,26.9338,34704.0
2017-11-24 10:30:00,28.29,28.31,28.21,28.3,26345.0,26.9338,26.9529,26.8577,26.9433,26345.0
2017-11-24 11:00:00,28.3,28.39,28.29,28.35,31538.0,26.9433,27.029,26.9338,26.9909,31538.0
2017-11-24 11:30:00,28.33,28.43,28.29,28.42,79563.0,26.9719,27.0671,26.9338,27.0576,79563.0
2017-11-24 12:00:00,28.42,28.48,28.4,28.44,46915.0,27.0576,27.1147,27.0385,27.0766,46915.0
2017-11-24 12:30:00,28.43,28.45,28.35,28.36,87353.0,27.0671,27.0862,26.9909,27.0005,87353.0
2017-11-27 09:30:00,28.09,28.14,27.45,27.53,89896.0,26.7434,26.791,26.1341,26.2103,89896.0
2017-11-27 10:00:00,27.54,27.91,27.51,27.83,78504.0,26.2198,26.572,26.1912,26.4959,78504.0
2017-11-27 10:30:00,27.84,27.98,27.81,27.85,70971.0,26.5054,26.6387,26.4768,26.5149,70971.0
2017-11-27 11:00:00,27.85,27.9,27.79,27.79,47640.0,26.5149,26.5625,26.4578,26.4578,47640.0
2017-11-27 11:30:00,27.79,27.85,27.71,27.82,79180.0,26.4578,26.5149,26.3816,26.4864,79180.0
2017-11-27 12:00:00,27.82,27.82,27.69,27.74,82197.0,26.4864,26.4864,26.3626,26.4102,82197.0
2017-11-27 12:30:00,27.75,27.82,27.69,27.79,48795.0,26.4197,26.4864,26.3626,26.4578,48795.0
2017-11-27 13:00:00,27.8,27.91,27.78,27.84,27327.0,26.4673,26.572,26.4483,26.5054,27327.0
2017-11-27 13:30:00,27.84,27.9,27.82,27.89,34491.0,26.5054,26.5625,26.4864,26.553,34491.0
2017-11-27 14:00:00,27.9,27.91,27.81,27.85,43588.0,26.5625,26.572,26.4768,26.5149,43588.0
2017-11-27 14:30:00,27.85,27.88,27.8,27.8,46803.0,26.5149,26.5435,26.4673,26.4673,46803.0
2017-11-27 15:00:00,27.8,27.8,27.64,27.64,55546.0,26.4673,26.4673,26.315,26.315,55546.0
2017-11-27 15:30:00,27.65,27.66,27.48,27.54,218028.0,26.3245,26.334,26.1627,26.2198,218028.0
2017-11-28 09:30:00,27.53,27.63,27.28,27.62,36503.0,26.2103,26.3055,25.9722,26.2959,36503.0
2017-11-28 10:00:00,27.6,27.86,27.55,27.8,39014.0,26.2769,26.5244,26.2293,26.4673,39014.0
2017-11-28 10:30:00,27.81,27.82,27.68,27.79,19372.0,26.4768,26.4864,26.3531,26.4578,19372.0
2017-11-28 11:00:00,27.79,27.83,27.71,27.8,25286.0,26.4578,26.4959,26.3816,26.4673,25286.0
2017-11-28 11:30:00,27.78,27.83,27.66,27.81,28418.0,26.4483,26.4959,26.334,26.4768,28418.0
2017-11-28 12:00:00,27.82,27.92,27.76,27.88,22950.0,26.4864,26.5816,26.4292,26.5435,22950.0
2017-11-28 12:30:00,27.87,27.92,27.84,27.91,17639.0,26.534,26.5816,26.5054,26.572,17639.0
2017-11-28 13:00:00,27.89,27.97,27.83,27.83,24221.0,26.553,26.6292,26.4959,26.4959,24221.0
2017-11-28 13:30:00,27.84,27.92,27.83,27.87,23689.0,26.5054,26.5816,26.4959,26.534,23689.0
2017-11-28 14:00:00,27.89,27.96,27.86,27.93,16714.0,26.553,26.6196,26.5244,26.5911,16714.0
2017-11-28 14:30:00,27.93,28.0,27.89,27.97,39315.0,26.5911,26.6577,26.553,26.6292,39315.0
2017-11-28 15:00:00,27.96,28.14,27.94,28.04,52566.0,26.6196,26.791,26.6006,26.6958,52566.0
2017-11-28 15:30:00,28.05,28.06,27.97,27.99,117979.0,26.7053,26.7148,26.6292,26.6482,117979.0
2017-11-29 09:30:00,27.9,28.15,27.83,28.12,62551.0,26.5625,26.8005,26.4959,26.772,62551.0
2017-11-29 10:00:00,28.1,28.27,28.05,28.05,47263.0,26.7529,26.9148,26.7053,26.7053,47263.0
2017-11-29 10:30:00,28.05,28.32,27.99,28.26,124913.0,26.7053,26.9624,26.6482,26.9053,124913.0
2017-11-29 11:00:00,28.24,28.28,27.77,27.94,80403.0,26.8862,26.9243,26.4388,26.6006,80403.0
2017-11-29 11:30:00,27.93,27.97,27.71,27.76,61020.0,26.5911,26.6292,26.3816,26.4292,61020.0
2017-11-29 12:00:00,27.76,27.76,27.52,27.55,35138.0,26.4292,26.4292,26.2007,26.2293,35138.0
2017-11-29 12:30:00,27.54,27.72,27.42,27.6,36204.0,26.2198,26.3911,26.1055,26.2769,36204.0
2017-11-29 13:00:00,27.6,27.66,27.56,27.61,27236.0,26.2769,26.334,26.2388,26.2864,27236.0
2017-11-29 13:30:00,27.58,27.62,27.46,27.62,27091.0,26.2579,26.2959,26.1436,26.2959,27091.0
2017-11-29 14:00:00,27.62,27.8,27.62,27.74,59946.0,26.2959,26.4673,26.2959,26.4102,59946.0
2017-11-29 14:30:00,27.74,27.9,27.71,27.86,32517.0,26.4102,26.5625,26.3816,26.5244,32517.0
2017-11-29 15:00:00,27.87,27.89,27.75,27.81,48876.0,26.534,26.553,26.4197,26.4768,48876.0
2017-11-29 15:30:00,27.83,27.9,27.81,27.87,133565.0,26.4959,26.5625,26.4768,26.534,133565.0
2017-11-30 09:30:00,28.18,29.01,28.09,28.82,84661.0,26.8291,27.6193,26.7434,27.4384,84661.0
2017-11-30 10:00:00,28.86,29.1,28.61,28.8,96125.0,27.4765,27.705,27.2385,27.4194,96125.0
2017-11-30 10:30:00,28.76,28.82,28.54,28.76,70746.0,27.3813,27.4384,27.1718,27.3813,70746.0
2017-11-30 11:00:00,28.78,29.11,28.74,28.8,54119.0,27.4003,27.7145,27.3623,27.4194,54119.0
2017-11-30 11:30:00,28.79,28.82,28.53,28.58,106555.0,27.4099,27.4384,27.1623,27.2099,106555.0
2017-11-30 12:00:00,28.56,28.69,28.52,28.56,22522.0,27.1909,27.3146,27.1528,27.1909,22522.0
2017-11-30 12:30:00,28.56,28.59,28.19,28.19,66039.0,27.1909,27.2194,26.8386,26.8386,66039.0
2017-11-30 13:00:00,28.18,28.39,28.04,28.27,63622.0,26.8291,27.029,26.6958,26.9148,63622.0
2017-11-30 13:30:00,28.27,28.28,28.12,28.18,43099.0,26.9148,26.9243,26.772,26.8291,43099.0
2017-11-30 14:00:00,28.18,28.52,28.15,28.52,65061.0,26.8291,27.1528,26.8005,27.1528,65061.0
2017-11-30 14:30:00,28.51,28.6,28.47,28.53,63110.0,27.1433,27.229,27.1052,27.1623,63110.0
2017-11-30 15:00:00,28.53,28.61,28.46,28.59,59456.0,27.1623,27.2385,27.0957,27.2194,59456.0
2017-11-30 15:30:00,28.59,28.65,28.5,28.6,197530.0,27.2194,27.2766,27.1338,27.229,197530.0
2017-12-01 09:30:00,28.88,29.74,28.88,29.58,288517.0,27.4955,28.3143,27.4955,28.162,288517.0
2017-12-01 10:00:00,29.55,29.66,29.36,29.55,76624.0,28.1334,28.2381,27.9525,28.1334,76624.0
2017-12-01 10:30:00,29.55,29.76,29.49,29.71,58078.0,28.1334,28.3334,28.0763,28.2858,58078.0
2017-12-01 11:00:00,29.71,29.71,28.85,28.88,89938.0,28.2858,28.2858,27.467,27.4955,89938.0
2017-12-01 11:30:00,28.82,29.12,28.64,29.11,231419.0,27.4384,27.724,27.267,27.7145,231419.0
2017-12-01 12:00:00,29.1,29.36,29.08,29.17,96731.0,27.705,27.9525,27.686,27.7716,96731.0
2017-12-01 12:30:00,29.18,29.23,29.05,29.2,56178.0,27.7812,27.8288,27.6574,27.8002,56178.0
2017-12-01 13:00:00,29.21,29.25,29.04,29.15,48425.0,27.8097,27.8478,27.6479,27.7526,48425.0
2017-12-01 13:30:00,29.14,29.31,29.14,29.25,59644.0,27.7431,27.9049,27.7431,27.8478,59644.0
2017-12-01 14:00:00,29.27,29.33,29.07,29.07,47067.0,27.8668,27.924,27.6764,27.6764,47067.0
2017-12-01 14:30:00,29.04,29.08,28.94,28.97,46828.0,27.6479,27.686,27.5527,27.5812,46828.0
2017-12-01 15:00:00,28.96,29.15,28.96,29.13,71171.0,27.5717,27.7526,27.5717,27.7336,71171.0
2017-12-01 15:30:00,29.12,29.15,29.03,29.15,197097.0,27.724,27.7526,27.6383,27.7526,197097.0
2017-12-04 09:30:00,29.14,29.49,29.06,29.19,60568.0,27.7431,28.0763,27.6669,27.7907,60568.0
2017-12-04 10:00:00,29.13,29.25,28.89,29.12,67020.0,27.7336,27.8478,27.5051,27.724,67020.0
2017-12-04 10:30:00,29.11,29.16,28.91,29.02,49883.0,27.7145,27.7621,27.5241,27.6288,49883.0
2017-12-04 11:00:00,29.01,29.22,28.93,29.1,42505.0,27.6193,27.8192,27.5431,27.705,42505.0
2017-12-04 11:30:00,29.1,29.24,29.08,29.23,35156.0,27.705,27.8383,27.686,27.8288,35156.0
2017-12-04 12:00:00,29.24,29.36,29.12,29.14,41127.0,27.8383,27.9525,27.724,27.7431,41127.0
2017-12-04 12:30:00,29.15,29.15,28.89,28.94,30638.0,27.7526,27.7526,27.5051,27.5527,30638.0
2017-12-04 13:00:00,28.93,29.0,28.88,29.0,23921.0,27.5431,27.6098,27.4955,27.6098,23921.0
2017-12-04 13:30:00,29.01,29.05,28.88,28.89,26602.0,27.6193,27.6574,27.4955,27.5051,26602.0
2017-12-04 14:00:00,28.91,28.91,28.63,28.64,68965.0,27.5241,27.5241,27.2575,27.267,68965.0
2017-12-04 14:30:00,28.62,28.64,28.43,28.47,68620.0,27.248,27.267,27.0671,27.1052,68620.0
2017-12-04 15:00:00,28.49,28.55,28.31,28.31,83610.0,27.1242,27.1814,26.9529,26.9529,83610.0
2017-12-04 15:30:00,28.3,28.37,28.26,28.32,145853.0,26.9433,27.01,26.9053,26.9624,145853.0
2017-12-05 09:30:00,28.27,28.58,28.04,28.38,41354.0,26.9148,27.2099,26.6958,27.0195,41354.0
2017-12-05 10:00:00,28.39,28.53,28.18,28.19,33741.0,27.029,27.1623,26.8291,26.8386,33741.0
2017-12-05 10:30:00,28.19,28.39,28.18,28.38,26628.0,26.8386,27.029,26.8291,27.0195,26628.0
2017-12-05 11:00:00,28.37,28.48,28.24,28.3,26635.0,27.01,27.1147,26.8862,26.9433,26635.0
2017-12-05 11:30:00,28.28,28.3,28.14,28.21,17498.0,26.9243,26.9433,26.791,26.8577,17498.0
2017-12-05 12:00:00,28.23,28.41,28.17,28.33,23150.0,26.8767,27.0481,26.8196,26.9719,23150.0
2017-12-05 12:30:00,28.3,28.32,28.06,28.19,65134.0,26.9433,26.9624,26.7148,26.8386,65134.0
2017-12-05 13:00:00,28.21,28.31,28.21,28.24,27283.0,26.8577,26.9529,26.8577,26.8862,27283.0
2017-12-05 13:30:00,28.22,28.26,28.19,28.22,21295.0,26.8672,26.9053,26.8386,26.8672,21295.0
2017-12-05 14:00:00,28.22,28.27,28.13,28.19,25712.0,26.8672,26.9148,26.7815,26.8386,25712.0
2017-12-05 14:30:00,28.17,28.17,27.97,27.98,51449.0,26.8196,26.8196,26.6292,26.6387,51449.0
2017-12-05 15:00:00,28.0,28.17,27.98,28.14,80841.0,26.6577,26.8196,26.6387,26.791,80841.0
2017-12-05 15:30:00,28.14,28.14,27.89,27.89,195319.0,26.791,26.791,26.553,26.553,195319.0
2017-12-06 09:30:00,27.9,27.9,27.22,27.43,159269.0,26.5625,26.5625,25.9151,26.1151,159269.0
2017-12-06 10:00:00,27.43,27.74,27.37,27.48,75039.0,26.1151,26.4102,26.0579,26.1627,75039.0
2017-12-06 10:30:00,27.49,27.82,27.45,27.82,104742.0,26.1722,26.4864,26.1341,26.4864,104742.0
2017-12-06 11:00:00,27.78,27.85,27.32,27.35,114725.0,26.4483,26.5149,26.0103,26.0389,114725.0
2017-12-06 11:30:00,27.36,27.57,27.11,27.21,246419.0,26.0484,26.2483,25.8104,25.9056,246419.0
2017-12-06 12:00:00,27.23,27.26,27.06,27.2,64024.0,25.9246,25.9532,25.7628,25.8961,64024.0
2017-12-06 12:30:00,27.21,27.35,27.1,27.32,50277.0,25.9056,26.0389,25.8009,26.0103,50277.0
2017-12-06 13:00:00,27.34,27.47,27.23,27.45,42206.0,26.0294,26.1531,25.9246,26.1341,42206.0
2017-12-06 13:30:00,27.46,27.56,27.43,27.53,33458.0,26.1436,26.2388,26.1151,26.2103,33458.0
2017-12-06 14:00:00,27.53,27.54,27.27,27.27,56709.0,26.2103,26.2198,25.9627,25.9627,56709.0
2017-12-06 14:30:00,27.25,27.4,27.24,27.27,54281.0,25.9437,26.0865,25.9342,25.9627,54281.0
2017-12-06 15:00:00,27.28,27.33,27.13,27.17,128384.0,25.9722,26.0198,25.8294,25.8675,128384.0
2017-12-06 15:30:00,27.16,27.22,27.09,27.15,305032.0,25.858,25.9151,25.7913,25.8485,305032.0
2017-12-07 09:30:00,27.24,27.71,27.11,27.65,47080.0,25.9342,26.3816,25.8104,26.3245,47080.0
2017-12-07 10:00:00,27.65,27.73,27.56,27.65,55523.0,26.3245,26.4007,26.2388,26.3245,55523.0
2017-12-07 10:30:00,27.69,27.83,27.56,27.79,40584.0,26.3626,26.4959,26.2388,26.4578,40584.0
2017-12-07 11:00:00,27.78,27.81,27.67,27.76,71281.0,26.4483,26.4768,26.3435,26.4292,71281.0
2017-12-07 11:30:00,27.78,27.94,27.7,27.9,204950.0,26.4483,26.6006,26.3721,26.5625,204950.0
2017-12-07 12:00:00,27.9,27.92,27.79,27.8,26155.0,26.5625,26.5816,26.4578,26.4673,26155.0
2017-12-07 12:30:00,27.81,27.85,27.7,27.71,18608.0,26.4768,26.5149,26.3721,26.3816,18608.0
2017-12-07 13:00:00,27.69,27.78,27.63,27.78,23793.0,26.3626,26.4483,26.3055,26.4483,23793.0
2017-12-07 13:30:00,27.77,27.84,27.71,27.72,26005.0,26.4388,26.5054,26.3816,26.3911,26005.0
2017-12-07 14:00:00,27.75,27.79,27.68,27.72,29417.0,26.4197,26.4578,26.3531,26.3911,29417.0
2017-12-07 14:30:00,27.71,27.79,27.7,27.78,32714.0,26.3816,26.4578,26.3721,26.4483,32714.0
2017-12-07 15:00:00,27.8,27.85,27.75,27.83,48035.0,26.4673,26.5149,26.4197,26.4959,48035.0
2017-12-07 15:30:00,27.83,27.89,27.8,27.84,258447.0,26.4959,26.553,26.4673,26.5054,258447.0
2017-12-08 09:30:00,28.28,28.35,28.07,28.11,75510.0,26.9243,26.9909,26.7244,26.7625,75510.0
2017-12-08 10:00:00,28.1,28.15,27.93,28.04,144130.0,26.7529,26.8005,26.5911,26.6958,144130.0
2017-12-08 10:30:00,28.05,28.42,28.03,28.24,167107.0,26.7053,27.0576,26.6863,26.8862,167107.0
2017-12-08 11:00:00,28.22,28.43,28.19,28.28,176753.0,26.8672,27.0671,26.8386,26.9243,176753.0
2017-12-08 11:30:00,28.31,28.72,28.28,28.72,193316.0,26.9529,27.3432,26.9243,27.3432,193316.0
2017-12-08 12:00:00,28.69,28.78,28.6,28.7,50368.0,27.3146,27.4003,27.229,27.3242,50368.0
2017-12-08 12:30:00,28.72,28.73,28.45,28.53,93386.0,27.3432,27.3527,27.0862,27.1623,93386.0
2017-12-08 13:00:00,28.54,28.56,28.31,28.33,77387.0,27.1718,27.1909,26.9529,26.9719,77387.0
2017-12-08 13:30:00,28.32,28.34,28.11,28.11,250763.0,26.9624,26.9814,26.7625,26.7625,250763.0
2017-12-08 14:00:00,28.12,28.15,27.81,27.83,286263.0,26.772,26.8005,26.4768,26.4959,286263.0
2017-12-08 14:30:00,27.84,27.84,27.58,27.65,516899.0,26.5054,26.5054,26.2579,26.3245,516899.0
2017-12-08 15:00:00,27.66,27.71,27.47,27.67,216800.0,26.334,26.3816,26.1531,26.3435,216800.0
2017-12-08 15:30:00,27.67,27.69,27.55,27.6,318809.0,26.3435,26.3626,26.2293,26.2769,318809.0
2017-12-11 09:30:00,27.66,27.94,27.62,27.84,57716.0,26.334,26.6006,26.2959,26.5054,57716.0
2017-12-11 10:00:00,27.82,27.82,27.53,27.75,55562.0,26.4864,26.4864,26.2103,26.4197,55562.0
2017-12-11 10:30:00,27.77,28.08,27.76,27.99,47725.0,26.4388,26.7339,26.4292,26.6482,47725.0
2017-12-11 11:00:00,27.97,28.11,27.88,28.01,52791.0,26.6292,26.7625,26.5435,26.6672,52791.0
2017-12-11 11:30:00,28.0,28.05,27.94,28.02,37409.0,26.6577,26.7053,26.6006,26.6768,37409.0
2017-12-11 12:00:00,28.02,28.14,27.98,27.99,30867.0,26.6768,26.791,26.6387,26.6482,30867.0
2017-12-11 12:30:00,28.0,28.03,27.93,28.03,27663.0,26.6577,26.6863,26.5911,26.6863,27663.0
2017-12-11 13:00:00,28.04,28.07,27.94,27.95,54137.0,26.6958,26.7244,26.6006,26.6101,54137.0
2017-12-11 13:30:00,27.93,27.93,27.84,27.88,39252.0,26.5911,26.5911,26.5054,26.5435,39252.0
2017-12-11 14:00:00,27.89,27.92,27.77,27.83,102743.0,26.553,26.5816,26.4388,26.4959,102743.0
2017-12-11 14:30:00,27.84,27.84,27.76,27.81,58072.0,26.5054,26.5054,26.4292,26.4768,58072.0
2017-12-11 15:00:00,27.81,27.81,27.59,27.64,100489.0,26.4768,26.4768,26.2674,26.315,100489.0
2017-12-11 15:30:00,27.64,27.79,27.63,27.74,168821.0,26.315,26.4578,26.3055,26.4102,168821.0
2017-12-12 09:30:00,27.84,27.91,27.29,27.3,44569.0,26.5054,26.572,25.9818,25.9913,44569.0
2017-12-12 10:00:00,27.29,27.54,27.27,27.52,205178.0,25.9818,26.2198,25.9627,26.2007,205178.0
2017-12-12 10:30:00,27.53,27.65,27.43,27.63,41018.0,26.2103,26.3245,26.1151,26.3055,41018.0
2017-12-12 11:00:00,27.64,27.75,27.56,27.6,27008.0,26.315,26.4197,26.2388,26.2769,27008.0
2017-12-12 11:30:00,27.59,27.62,27.31,27.31,37878.0,26.2674,26.2959,26.0008,26.0008,37878.0
2017-12-12 12:00:00,27.31,27.34,27.18,27.28,24538.0,26.0008,26.0294,25.877,25.9722,24538.0
2017-12-12 12:30:00,27.31,27.45,27.25,27.45,19526.0,26.0008,26.1341,25.9437,26.1341,19526.0
2017-12-12 13:00:00,27.44,27.48,27.34,27.45,18741.0,26.1246,26.1627,26.0294,26.1341,18741.0
2017-12-12 13:30:00,27.45,27.47,27.38,27.38,22025.0,26.1341,26.1531,26.0674,26.0674,22025.0
2017-12-12 14:00:00,27.39,27.47,27.36,27.47,20151.0,26.077,26.1531,26.0484,26.1531,20151.0
2017-12-12 14:30:00,27.48,27.62,27.48,27.57,31952.0,26.1627,26.2959,26.1627,26.2483,31952.0
2017-12-12 15:00:00,27.58,27.58,27.45,27.47,38545.0,26.2579,26.2579,26.1341,26.1531,38545.0
2017-12-12 15:30:00,27.47,27.5,27.35,27.39,152949.0,26.1531,26.1817,26.0389,26.077,152949.0
2017-12-13 09:30:00,27.6,27.6,27.08,27.4,45202.0,26.2769,26.2769,25.7818,26.0865,45202.0
2017-12-13 10:00:00,27.4,27.63,27.4,27.45,99790.0,26.0865,26.3055,26.0865,26.1341,99790.0
2017-12-13 10:30:00,27.46,27.53,27.38,27.49,68247.0,26.1436,26.2103,26.0674,26.1722,68247.0
2017-12-13 11:00:00,27.48,27.5,27.24,27.4,96452.0,26.1627,26.1817,25.9342,26.0865,96452.0
2017-12-13 11:30:00,27.4,27.49,27.27,27.49,194724.0,26.0865,26.1722,25.9627,26.1722,194724.0
2017-12-13 12:00:00,27.49,27.5,27.32,27.43,119229.0,26.1722,26.1817,26.0103,26.1151,119229.0
2017-12-13 12:30:00,27.41,27.41,27.3,27.34,35533.0,26.096,26.096,25.9913,26.0294,35533.0
2017-12-13 13:00:00,27.34,27.46,27.27,27.41,37411.0,26.0294,26.1436,25.9627,26.096,37411.0
2017-12-13 13:30:00,27.41,27.5,27.39,27.46,39773.0,26.096,26.1817,26.077,26.1436,39773.0
2017-12-13 14:00:00,27.52,27.59,27.41,27.41,44637.0,26.2007,26.2674,26.096,26.096,44637.0
2017-12-13 14:30:00,27.4,27.51,27.36,27.41,46193.0,26.0865,26.1912,26.0484,26.096,46193.0
2017-12-13 15:00:00,27.41,27.41,27.21,27.25,95648.0,26.096,26.096,25.9056,25.9437,95648.0
2017-12-13 15:30:00,27.25,27.28,27.21,27.25,376037.0,25.9437,25.9722,25.9056,25.9437,376037.0
2017-12-14 09:30:00,27.04,27.4,27.04,27.39,102362.0,25.7437,26.0865,25.7437,26.077,102362.0
2017-12-14 10:00:00,27.36,27.47,27.18,27.21,26329.0,26.0484,26.1531,25.877,25.9056,26329.0
2017-12-14 10:30:00,27.24,27.5,27.24,27.29,39980.0,25.9342,26.1817,25.9342,25.9818,39980.0
2017-12-14 11:00:00,27.28,27.39,27.18,27.36,112615.0,25.9722,26.077,25.877,26.0484,112615.0
2017-12-14 11:30:00,27.35,27.51,27.3,27.5,26552.0,26.0389,26.1912,25.9913,26.1817,26552.0
2017-12-14 12:00:00,27.47,27.53,27.4,27.45,21529.0,26.1531,26.2103,26.0865,26.1341,21529.0
2017-12-14 12:30:00,27.43,27.45,27.24,27.27,28979.0,26.1151,26.1341,25.9342,25.9627,28979.0
2017-12-14 13:00:00,27.26,27.29,27.2,27.23,48734.0,25.9532,25.9818,25.8961,25.9246,48734.0
2017-12-14 13:30:00,27.24,27.26,27.04,27.05,31655.0,25.9342,25.9532,25.7437,25.7533,31655.0
2017-12-14 14:00:00,27.05,27.18,27.01,27.03,46313.0,25.7533,25.877,25.7152,25.7342,46313.0
2017-12-14 14:30:00,27.04,27.11,27.02,27.1,54484.0,25.7437,25.8104,25.7247,25.8009,54484.0
2017-12-14 15:00:00,27.09,27.1,26.97,27.1,75160.0,25.7913,25.8009,25.6771,25.8009,75160.0
2017-12-14 15:30:00,27.1,27.12,26.96,26.97,159143.0,25.8009,25.8199,25.6676,25.6771,159143.0
2017-12-15 09:30:00,27.1,27.15,26.88,27.02,282548.0,25.8009,25.8485,25.5914,25.7247,282548.0
2017-12-15 10:00:00,27.06,27.12,26.88,27.0,46942.0,25.7628,25.8199,25.5914,25.7057,46942.0
2017-12-15 10:30:00,27.0,27.03,26.87,26.96,33113.0,25.7057,25.7342,25.5819,25.6676,33113.0
2017-12-15 11:00:00,26.95,26.98,26.83,26.95,28846.0,25.6581,25.6866,25.5438,25.6581,28846.0
2017-12-15 11:30:00,26.94,26.96,26.78,26.79,30809.0,25.6485,25.6676,25.4962,25.5057,30809.0
2017-12-15 12:00:00,26.78,26.78,26.68,26.74,39146.0,25.4962,25.4962,25.401,25.4581,39146.0
2017-12-15 12:30:00,26.75,26.75,26.62,26.65,46613.0,25.4676,25.4676,25.3439,25.3724,46613.0
2017-12-15 13:00:00,26.65,26.73,26.65,26.68,25985.0,25.3724,25.4486,25.3724,25.401,25985.0
2017-12-15 13:30:00,26.68,26.83,26.67,26.81,33165.0,25.401,25.5438,25.3915,25.5248,33165.0
2017-12-15 14:00:00,26.82,26.91,26.81,26.88,52642.0,25.5343,25.62,25.5248,25.5914,52642.0
2017-12-15 14:30:00,26.89,26.92,26.85,26.89,50618.0,25.6009,25.6295,25.5629,25.6009,50618.0
2017-12-15 15:00:00,26.88,26.93,26.81,26.84,79863.0,25.5914,25.639,25.5248,25.5533,79863.0
2017-12-15 15:30:00,26.84,26.84,26.64,26.64,360007.0,25.5533,25.5533,25.3629,25.3629,360007.0
2017-12-18 09:30:00,26.77,26.97,26.76,26.9,34074.0,25.4867,25.6771,25.4772,25.6105,34074.0
2017-12-18 10:00:00,26.9,27.47,26.88,27.45,55646.0,25.6105,26.1531,25.5914,26.1341,55646.0
2017-12-18 10:30:00,27.43,27.67,27.43,27.62,58690.0,26.1151,26.3435,26.1151,26.2959,58690.0
2017-12-18 11:00:00,27.62,27.73,27.61,27.61,42943.0,26.2959,26.4007,26.2864,26.2864,42943.0
2017-12-18 11:30:00,27.61,27.71,27.58,27.58,31486.0,26.2864,26.3816,26.2579,26.2579,31486.0
2017-12-18 12:00:00,27.58,27.62,27.49,27.51,49369.0,26.2579,26.2959,26.1722,26.1912,49369.0
2017-12-18 12:30:00,27.53,27.54,27.37,27.38,27256.0,26.2103,26.2198,26.0579,26.0674,27256.0
2017-12-18 13:00:00,27.38,27.52,27.35,27.52,32081.0,26.0674,26.2007,26.0389,26.2007,32081.0
2017-12-18 13:30:00,27.52,27.52,27.42,27.44,28672.0,26.2007,26.2007,26.1055,26.1246,28672.0
2017-12-18 14:00:00,27.44,27.52,27.4,27.46,37407.0,26.1246,26.2007,26.0865,26.1436,37407.0
2017-12-18 14:30:00,27.45,27.59,27.41,27.56,53456.0,26.1341,26.2674,26.096,26.2388,53456.0
2017-12-18 15:00:00,27.59,27.61,27.45,27.51,62950.0,26.2674,26.2864,26.1341,26.1912,62950.0
2017-12-18 15:30:00,27.51,27.6,27.47,27.49,195670.0,26.1912,26.2769,26.1531,26.1722,195670.0
2017-12-19 09:30:00,27.54,27.85,27.4,27.74,43018.0,26.2198,26.5149,26.0865,26.4102,43018.0
2017-12-19 10:00:00,27.73,28.02,27.69,27.98,32825.0,26.4007,26.6768,26.3626,26.6387,32825.0
2017-12-19 10:30:00,27.95,28.0,27.76,27.79,31591.0,26.6101,26.6577,26.4292,26.4578,31591.0
2017-12-19 11:00:00,27.75,27.81,27.66,27.76,21624.0,26.4197,26.4768,26.334,26.4292,21624.0
2017-12-19 11:30:00,27.76,27.77,27.68,27.72,13975.0,26.4292,26.4388,26.3531,26.3911,13975.0
2017-12-19 12:00:00,27.73,27.77,27.65,27.72,16588.0,26.4007,26.4388,26.3245,26.3911,16588.0
2017-12-19 12:30:00,27.73,27.74,27.64,27.67,21530.0,26.4007,26.4102,26.315,26.3435,21530.0
2017-12-19 13:00:00,27.66,27.7,27.62,27.66,14637.0,26.334,26.3721,26.2959,26.334,14637.0
2017-12-19 13:30:00,27.64,27.66,27.57,27.57,20820.0,26.315,26.334,26.2483,26.2483,20820.0
2017-12-19 14:00:00,27.58,27.61,27.53,27.56,24309.0,26.2579,26.2864,26.2103,26.2388,24309.0
2017-12-19 14:30:00,27.55,27.57,27.48,27.54,42889.0,26.2293,26.2483,26.1627,26.2198,42889.0
2017-12-19 15:00:00,27.55,27.56,27.49,27.54,36629.0,26.2293,26.2388,26.1722,26.2198,36629.0
2017-12-19 15:30:00,27.54,27.56,27.45,27.5,188858.0,26.2198,26.2388,26.1341,26.1817,188858.0
2017-12-20 09:30:00,27.69,27.75,27.48,27.55,46869.0,26.3626,26.4197,26.1627,26.2293,46869.0
2017-12-20 10:00:00,27.55,27.61,27.52,27.52,52638.0,26.2293,26.2864,26.2007,26.2007,52638.0
2017-12-20 10:30:00,27.58,27.94,27.58,27.94,57394.0,26.2579,26.6006,26.2579,26.6006,57394.0
2017-12-20 11:00:00,27.94,28.05,27.91,28.01,160409.0,26.6006,26.7053,26.572,26.6672,160409.0
2017-12-20 11:30:00,28.01,28.17,27.95,28.13,86562.0,26.6672,26.8196,26.6101,26.7815,86562.0
2017-12-20 12:00:00,28.11,28.18,28.06,28.15,27334.0,26.7625,26.8291,26.7148,26.8005,27334.0
2017-12-20 12:30:00,28.15,28.15,28.03,28.09,20183.0,26.8005,26.8005,26.6863,26.7434,20183.0
2017-12-20 13:00:00,28.06,28.18,28.04,28.12,159900.0,26.7148,26.8291,26.6958,26.772,159900.0
2017-12-20 13:30:00,28.13,28.33,27.98,28.31,274227.0,26.7815,26.9719,26.6387,26.9529,274227.0
2017-12-20 14:00:00,28.32,28.5,28.32,28.48,69370.0,26.9624,27.1338,26.9624,27.1147,69370.0
2017-12-20 14:30:00,28.47,28.52,28.28,28.38,109418.0,27.1052,27.1528,26.9243,27.0195,109418.0
2017-12-20 15:00:00,28.38,28.4,28.32,28.36,58840.0,27.0195,27.0385,26.9624,27.0005,58840.0
2017-12-20 15:30:00,28.35,28.55,28.35,28.53,218229.0,26.9909,27.1814,26.9909,27.1623,218229.0
2017-12-21 09:30:00,28.51,28.66,28.4,28.63,45194.0,27.1433,27.2861,27.0385,27.2575,45194.0
2017-12-21 10:00:00,28.63,28.94,28.56,28.94,50007.0,27.2575,27.5527,27.1909,27.5527,50007.0
2017-12-21 10:30:00,28.95,29.24,28.94,29.2,159864.0,27.5622,27.8383,27.5527,27.8002,159864.0
2017-12-21 11:00:00,29.21,29.34,29.03,29.32,141206.0,27.8097,27.9335,27.6383,27.9144,141206.0
2017-12-21 11:30:00,29.32,29.37,29.24,29.33,78038.0,27.9144,27.962,27.8383,27.924,78038.0
2017-12-21 12:00:00,29.32,29.38,29.21,29.34,50522.0,27.9144,27.9716,27.8097,27.9335,50522.0
2017-12-21 12:30:00,29.35,29.51,29.35,29.51,72014.0,27.943,28.0953,27.943,28.0953,72014.0
2017-12-21 13:00:00,29.5,29.59,29.45,29.55,49764.0,28.0858,28.1715,28.0382,28.1334,49764.0
2017-12-21 13:30:00,29.54,29.69,29.52,29.64,131230.0,28.1239,28.2667,28.1049,28.2191,131230.0
2017-12-21 14:00:00,29.65,29.73,29.61,29.69,111373.0,28.2286,28.3048,28.1905,28.2667,111373.0
2017-12-21 14:30:00,29.69,29.77,29.63,29.75,100961.0,28.2667,28.3429,28.2096,28.3238,100961.0
2017-12-21 15:00:00,29.75,30.0,29.74,29.99,257253.0,28.3238,28.5618,28.3143,28.5523,257253.0
2017-12-21 15:30:00,30.0,30.04,29.91,29.94,457525.0,28.5618,28.5999,28.4762,28.5047,457525.0
2017-12-22 09:30:00,30.01,30.36,29.7,30.27,76249.0,28.5714,28.9046,28.2762,28.8189,76249.0
2017-12-22 10:00:00,30.29,30.33,30.03,30.27,56550.0,28.8379,28.876,28.5904,28.8189,56550.0
2017-12-22 10:30:00,30.27,30.47,30.2,30.29,42566.0,28.8189,29.0093,28.7523,28.8379,42566.0
2017-12-22 11:00:00,30.3,30.54,30.3,30.5,46362.0,28.8475,29.076,28.8475,29.0379,46362.0
2017-12-22 11:30:00,30.48,30.59,30.43,30.59,44437.0,29.0188,29.1236,28.9712,29.1236,44437.0
2017-12-22 12:00:00,30.59,30.69,30.52,30.56,32925.0,29.1236,29.2188,29.0569,29.095,32925.0
2017-12-22 12:30:00,30.57,30.68,30.51,30.66,46306.0,29.1045,29.2093,29.0474,29.1902,46306.0
2017-12-22 13:00:00,30.68,30.71,30.4,30.49,30749.0,29.2093,29.2378,28.9427,29.0284,30749.0
2017-12-22 13:30:00,30.49,30.52,30.45,30.47,24591.0,29.0284,29.0569,28.9903,29.0093,24591.0
2017-12-22 14:00:00,30.46,30.47,30.34,30.38,33098.0,28.9998,29.0093,28.8855,28.9236,33098.0
2017-12-22 14:30:00,30.37,30.4,30.3,30.31,27006.0,28.9141,28.9427,28.8475,28.857,27006.0
2017-12-22 15:00:00,30.31,30.34,30.23,30.26,48494.0,28.857,28.8855,28.7808,28.8094,48494.0
2017-12-22 15:30:00,30.26,30.28,30.2,30.24,103246.0,28.8094,28.8284,28.7523,28.7903,103246.0
2017-12-26 09:30:00,30.39,30.69,30.16,30.26,39116.0,28.9332,29.2188,28.7142,28.8094,39116.0
2017-12-26 10:00:00,30.25,30.82,30.25,30.82,29404.0,28.7999,29.3425,28.7999,29.3425,29404.0
2017-12-26 10:30:00,30.85,30.95,30.78,30.8,35811.0,29.3711,29.4663,29.3045,29.3235,35811.0
2017-12-26 11:00:00,30.8,31.02,30.74,30.96,40978.0,29.3235,29.533,29.2664,29.4758,40978.0
2017-12-26 11:30:00,30.99,31.17,30.89,31.12,56309.0,29.5044,29.6758,29.4092,29.6282,56309.0
2017-12-26 12:00:00,31.12,31.2,31.03,31.12,23788.0,29.6282,29.7043,29.5425,29.6282,23788.0
2017-12-26 12:30:00,31.13,31.24,31.1,31.2,36589.0,29.6377,29.7424,29.6091,29.7043,36589.0
2017-12-26 13:00:00,31.19,31.33,31.19,31.22,45111.0,29.6948,29.8281,29.6948,29.7234,45111.0
2017-12-26 13:30:00,31.2,31.27,31.16,31.2,41693.0,29.7043,29.771,29.6662,29.7043,41693.0
2017-12-26 14:00:00,31.2,31.32,31.15,31.29,44953.0,29.7043,29.8186,29.6567,29.79,44953.0
2017-12-26 14:30:00,31.29,31.4,31.27,31.36,56579.0,29.79,29.8947,29.771,29.8567,56579.0
2017-12-26 15:00:00,31.36,31.37,31.19,31.24,48195.0,29.8567,29.8662,29.6948,29.7424,48195.0
2017-12-26 15:30:00,31.23,31.36,31.22,31.35,162862.0,29.7329,29.8567,29.7234,29.8471,162862.0
2017-12-27 09:30:00,31.19,31.46,30.78,31.41,46826.0,29.6948,29.9519,29.3045,29.9043,46826.0
2017-12-27 10:00:00,31.4,31.4,31.11,31.11,28825.0,29.8947,29.8947,29.6186,29.6186,28825.0
2017-12-27 10:30:00,31.12,31.14,30.99,31.01,33720.0,29.6282,29.6472,29.5044,29.5234,33720.0
2017-12-27 11:00:00,31.0,31.21,30.94,31.09,34575.0,29.5139,29.7138,29.4568,29.5996,34575.0
2017-12-27 11:30:00,31.1,31.21,31.01,31.18,36580.0,29.6091,29.7138,29.5234,29.6853,36580.0
2017-12-27 12:00:00,31.17,31.28,31.12,31.15,43276.0,29.6758,29.7805,29.6282,29.6567,43276.0
2017-12-27 12:30:00,31.14,31.16,31.04,31.1,30890.0,29.6472,29.6662,29.552,29.6091,30890.0
2017-12-27 13:00:00,31.09,31.22,31.06,31.14,25564.0,29.5996,29.7234,29.571,29.6472,25564.0
2017-12-27 13:30:00,31.14,31.26,31.13,31.26,29380.0,29.6472,29.7614,29.6377,29.7614,29380.0
2017-12-27 14:00:00,31.26,31.35,31.22,31.32,48327.0,29.7614,29.8471,29.7234,29.8186,48327.0
2017-12-27 14:30:00,31.31,31.32,31.26,31.26,30413.0,29.809,29.8186,29.7614,29.7614,30413.0
2017-12-27 15:00:00,31.27,31.28,31.19,31.24,49393.0,29.771,29.7805,29.6948,29.7424,49393.0
2017-12-27 15:30:00,31.25,31.26,31.08,31.12,194178.0,29.7519,29.7614,29.5901,29.6282,194178.0
2017-12-28 09:30:00,31.12,31.37,31.1,31.2,29249.0,29.6282,29.8662,29.6091,29.7043,29249.0
2017-12-28 10:00:00,31.17,31.31,31.09,31.14,159944.0,29.6758,29.809,29.5996,29.6472,159944.0
2017-12-28 10:30:00,31.16,31.36,31.14,31.31,21732.0,29.6662,29.8567,29.6472,29.809,21732.0
2017-12-28 11:00:00,31.29,31.36,31.16,31.19,34937.0,29.79,29.8567,29.6662,29.6948,34937.0
2017-12-28 11:30:00,31.17,31.29,31.13,31.21,37114.0,29.6758,29.79,29.6377,29.7138,37114.0
2017-12-28 12:00:00,31.21,31.21,31.08,31.09,51340.0,29.7138,29.7138,29.5901,29.5996,51340.0
2017-12-28 12:30:00,31.1,31.17,31.07,31.17,77918.0,29.6091,29.6758,29.5806,29.6758,77918.0
2017-12-28 13:00:00,31.17,31.37,31.15,31.33,30313.0,29.6758,29.8662,29.6567,29.8281,30313.0
2017-12-28 13:30:00,31.32,31.41,31.32,31.35,37525.0,29.8186,29.9043,29.8186,29.8471,37525.0
2017-12-28 14:00:00,31.35,31.4,31.34,31.39,27184.0,29.8471,29.8947,29.8376,29.8852,27184.0
2017-12-28 14:30:00,31.37,31.41,31.32,31.39,39625.0,29.8662,29.9043,29.8186,29.8852,39625.0
2017-12-28 15:00:00,31.37,31.38,31.3,31.31,36271.0,29.8662,29.8757,29.7995,29.809,36271.0
2017-12-28 15:30:00,31.31,31.36,31.27,31.31,183661.0,29.809,29.8567,29.771,29.809,183661.0
2017-12-29 09:30:00,31.5,31.59,30.84,30.94,34865.0,29.9899,30.0756,29.3616,29.4568,34865.0
2017-12-29 10:00:00,30.92,30.97,30.76,30.89,30191.0,29.4377,29.4853,29.2854,29.4092,30191.0
2017-12-29 10:30:00,30.84,31.03,30.84,31.03,18992.0,29.3616,29.5425,29.3616,29.5425,18992.0
2017-12-29 11:00:00,31.02,31.12,30.96,31.04,32735.0,29.533,29.6282,29.4758,29.552,32735.0
2017-12-29 11:30:00,31.05,31.2,31.01,31.2,43690.0,29.5615,29.7043,29.5234,29.7043,43690.0
2017-12-29 12:00:00,31.2,31.26,31.1,31.26,21560.0,29.7043,29.7614,29.6091,29.7614,21560.0
2017-12-29 12:30:00,31.24,31.26,31.13,31.19,19433.0,29.7424,29.7614,29.6377,29.6948,19433.0
2017-12-29 13:00:00,31.19,31.2,31.11,31.17,32915.0,29.6948,29.7043,29.6186,29.6758,32915.0
2017-12-29 13:30:00,31.18,31.25,31.14,31.21,25255.0,29.6853,29.7519,29.6472,29.7138,25255.0
2017-12-29 14:00:00,31.22,31.3,31.09,31.28,50273.0,29.7234,29.7995,29.5996,29.7805,50273.0
2017-12-29 14:30:00,31.25,31.32,31.24,31.3,32258.0,29.7519,29.8186,29.7424,29.7995,32258.0
2017-12-29 15:00:00,31.3,31.41,31.27,31.32,58735.0,29.7995,29.9043,29.771,29.8186,58735.0
2017-12-29 15:30:00,31.31,31.32,31.12,31.13,159857.0,29.809,29.8186,29.6282,29.6377,159857.0
2018-01-02 09:30:00,31.4,31.63,31.31,31.47,37806.0,29.8947,30.1137,29.809,29.9614,37806.0
2018-01-02 10:00:00,31.48,31.77,31.43,31.5,65330.0,29.9709,30.247,29.9233,29.9899,65330.0
2018-01-02 10:30:00,31.5,31.76,31.48,31.54,48974.0,29.9899,30.2375,29.9709,30.028,48974.0
2018-01-02 11:00:00,31.55,31.63,31.36,31.36,39185.0,30.0375,30.1137,29.8567,29.8567,39185.0
2018-01-02 11:30:00,31.37,31.54,31.33,31.51,31939.0,29.8662,30.028,29.8281,29.9995,31939.0
2018-01-02 12:00:00,31.53,31.53,31.39,31.52,26010.0,30.0185,30.0185,29.8852,30.009,26010.0
2018-01-02 12:30:00,31.53,31.61,31.47,31.6,27847.0,30.0185,30.0947,29.9614,30.0851,27847.0
2018-01-02 13:00:00,31.6,31.69,31.54,31.54,28559.0,30.0851,30.1708,30.028,30.028,28559.0
2018-01-02 13:30:00,31.55,31.6,31.49,31.52,29730.0,30.0375,30.0851,29.9804,30.009,29730.0
2018-01-02 14:00:00,31.5,31.52,31.46,31.52,56844.0,29.9899,30.009,29.9519,30.009,56844.0
2018-01-02 14:30:00,31.52,31.56,31.45,31.47,54782.0,30.009,30.0471,29.9423,29.9614,54782.0
2018-01-02 15:00:00,31.48,31.54,31.43,31.5,73714.0,29.9709,30.028,29.9233,29.9899,73714.0
2018-01-02 15:30:00,31.49,31.59,31.47,31.59,233157.0,29.9804,30.0756,29.9614,30.0756,233157.0
2018-01-03 09:30:00,31.71,32.08,31.71,31.94,56572.0,30.1899,30.5421,30.1899,30.4088,56572.0
2018-01-03 10:00:00,31.89,32.01,31.82,32.0,50106.0,30.3612,30.4755,30.2946,30.466,50106.0
2018-01-03 10:30:00,32.0,32.15,31.98,32.03,50730.0,30.466,30.6088,30.4469,30.4945,50730.0
2018-01-03 11:00:00,32.02,32.09,31.94,31.95,48207.0,30.485,30.5517,30.4088,30.4184,48207.0
2018-01-03 11:30:00,31.96,32.09,31.95,32.05,87818.0,30.4279,30.5517,30.4184,30.5136,87818.0
2018-01-03 12:00:00,32.07,32.16,32.06,32.11,57080.0,30.5326,30.6183,30.5231,30.5707,57080.0
2018-01-03 12:30:00,32.11,32.27,32.08,32.1,47436.0,30.5707,30.723,30.5421,30.5612,47436.0
2018-01-03 13:00:00,32.13,32.24,32.08,32.17,47961.0,30.5897,30.6945,30.5421,30.6278,47961.0
2018-01-03 13:30:00,32.18,32.22,31.96,32.03,28451.0,30.6373,30.6754,30.4279,30.4945,28451.0
2018-01-03 14:00:00,32.03,32.03,31.91,31.95,34310.0,30.4945,30.4945,30.3803,30.4184,34310.0
2018-01-03 14:30:00,31.97,31.99,31.86,31.92,43537.0,30.4374,30.4565,30.3327,30.3898,43537.0
2018-01-03 15:00:00,31.92,32.02,31.9,31.99,50302.0,30.3898,30.485,30.3708,30.4565,50302.0
2018-01-03 15:30:00,32.0,32.02,31.84,31.92,193839.0,30.466,30.485,30.3136,30.3898,193839.0
2018-01-04 09:30:00,31.96,32.01,31.49,31.85,57752.0,30.4279,30.4755,29.9804,30.3232,57752.0
2018-01-04 10:00:00,31.88,31.94,31.7,31.91,60755.0,30.3517,30.4088,30.1804,30.3803,60755.0
2018-01-04 10:30:00,31.9,32.01,31.87,31.88,42521.0,30.3708,30.4755,30.3422,30.3517,42521.0
2018-01-04 11:00:00,31.87,32.25,31.79,32.11,92124.0,30.3422,30.704,30.266,30.5707,92124.0
2018-01-04 11:30:00,32.12,32.19,32.05,32.1,37607.0,30.5802,30.6469,30.5136,30.5612,37607.0
2018-01-04 12:00:00,32.1,32.2,32.07,32.1,31794.0,30.5612,30.6564,30.5326,30.5612,31794.0
2018-01-04 12:30:00,32.12,32.2,32.02,32.08,37339.0,30.5802,30.6564,30.485,30.5421,37339.0
2018-01-04 13:00:00,32.07,32.15,32.01,32.14,58488.0,30.5326,30.6088,30.4755,30.5993,58488.0
2018-01-04 13:30:00,32.14,32.19,32.09,32.17,30590.0,30.5993,30.6469,30.5517,30.6278,30590.0
2018-01-04 14:00:00,32.17,32.2,32.11,32.15,39254.0,30.6278,30.6564,30.5707,30.6088,39254.0
2018-01-04 14:30:00,32.15,32.27,32.1,32.25,83370.0,30.6088,30.723,30.5612,30.704,83370.0
2018-01-04 15:00:00,32.26,32.3,32.21,32.25,55366.0,30.7135,30.7516,30.6659,30.704,55366.0
2018-01-04 15:30:00,32.24,32.35,32.2,32.25,154144.0,30.6945,30.7992,30.6564,30.704,154144.0
2018-01-05 09:30:00,32.03,32.27,31.82,32.11,89348.0,30.4945,30.723,30.2946,30.5707,89348.0
2018-01-05 10:00:00,32.1,32.18,31.74,31.88,80529.0,30.5612,30.6373,30.2184,30.3517,80529.0
2018-01-05 10:30:00,31.89,31.96,31.7,31.76,60002.0,30.3612,30.4279,30.1804,30.2375,60002.0
2018-01-05 11:00:00,31.77,31.78,31.63,31.77,46195.0,30.247,30.2565,30.1137,30.247,46195.0
2018-01-05 11:30:00,31.74,32.02,31.68,31.97,34250.0,30.2184,30.485,30.1613,30.4374,34250.0
2018-01-05 12:00:00,31.95,31.98,31.76,31.77,30494.0,30.4184,30.4469,30.2375,30.247,30494.0
2018-01-05 12:30:00,31.76,31.77,31.52,31.6,105878.0,30.2375,30.247,30.009,30.0851,105878.0
2018-01-05 13:00:00,31.6,31.67,31.48,31.65,40573.0,30.0851,30.1518,29.9709,30.1328,40573.0
2018-01-05 13:30:00,31.66,31.66,31.56,31.58,38159.0,30.1423,30.1423,30.0471,30.0661,38159.0
2018-01-05 14:00:00,31.59,31.6,31.49,31.57,44088.0,30.0756,30.0851,29.9804,30.0566,44088.0
2018-01-05 14:30:00,31.56,31.64,31.54,31.63,78852.0,30.0471,30.1232,30.028,30.1137,78852.0
2018-01-05 15:00:00,31.61,31.65,31.54,31.57,67655.0,30.0947,30.1328,30.028,30.0566,67655.0
2018-01-05 15:30:00,31.57,31.65,31.48,31.55,182040.0,30.0566,30.1328,29.9709,30.0375,182040.0
2018-01-08 09:30:00,31.64,31.81,31.37,31.4,73650.0,30.1232,30.2851,29.8662,29.8947,73650.0
2018-01-08 10:00:00,31.4,31.6,31.4,31.56,70204.0,29.8947,30.0851,29.8947,30.0471,70204.0
2018-01-08 10:30:00,31.57,31.73,31.44,31.65,76977.0,30.0566,30.2089,29.9328,30.1328,76977.0
2018-01-08 11:00:00,31.65,31.75,31.6,31.61,62564.0,30.1328,30.228,30.0851,30.0947,62564.0
2018-01-08 11:30:00,31.61,31.8,31.6,31.78,58474.0,30.0947,30.2756,30.0851,30.2565,58474.0
2018-01-08 12:00:00,31.78,31.93,31.77,31.83,40045.0,30.2565,30.3993,30.247,30.3041,40045.0
2018-01-08 12:30:00,31.82,31.91,31.82,31.89,30324.0,30.2946,30.3803,30.2946,30.3612,30324.0
2018-01-08 13:00:00,31.89,32.11,31.88,32.11,40568.0,30.3612,30.5707,30.3517,30.5707,40568.0
2018-01-08 13:30:00,32.1,32.22,32.09,32.14,77506.0,30.5612,30.6754,30.5517,30.5993,77506.0
2018-01-08 14:00:00,32.14,32.16,32.04,32.12,89156.0,30.5993,30.6183,30.5041,30.5802,89156.0
2018-01-08 14:30:00,32.12,32.27,32.02,32.22,158421.0,30.5802,30.723,30.485,30.6754,158421.0
2018-01-08 15:00:00,32.22,32.33,32.19,32.3,53641.0,30.6754,30.7802,30.6469,30.7516,53641.0
2018-01-08 15:30:00,32.3,32.31,32.15,32.19,159064.0,30.7516,30.7611,30.6088,30.6469,159064.0
2018-01-09 09:30:00,32.17,32.43,32.05,32.13,35255.0,30.6278,30.8754,30.5136,30.5897,35255.0
2018-01-09 10:00:00,32.12,32.19,31.96,32.01,48607.0,30.5802,30.6469,30.4279,30.4755,48607.0
2018-01-09 10:30:00,32.0,32.01,31.85,31.96,44640.0,30.466,30.4755,30.3232,30.4279,44640.0
2018-01-09 11:00:00,31.95,31.96,31.75,31.93,50472.0,30.4184,30.4279,30.228,30.3993,50472.0
2018-01-09 11:30:00,31.93,32.0,31.7,31.71,55789.0,30.3993,30.466,30.1804,30.1899,55789.0
2018-01-09 12:00:00,31.73,31.8,31.61,31.8,51217.0,30.2089,30.2756,30.0947,30.2756,51217.0
2018-01-09 12:30:00,31.8,32.05,31.79,32.05,38764.0,30.2756,30.5136,30.266,30.5136,38764.0
2018-01-09 13:00:00,32.03,32.07,31.91,31.98,61415.0,30.4945,30.5326,30.3803,30.4469,61415.0
2018-01-09 13:30:00,31.98,32.05,31.93,31.99,129945.0,30.4469,30.5136,30.3993,30.4565,129945.0
2018-01-09 14:00:00,32.0,32.01,31.86,31.87,28798.0,30.466,30.4755,30.3327,30.3422,28798.0
2018-01-09 14:30:00,31.86,31.86,31.78,31.8,71429.0,30.3327,30.3327,30.2565,30.2756,71429.0
2018-01-09 15:00:00,31.79,31.83,31.63,31.63,66798.0,30.266,30.3041,30.1137,30.1137,66798.0
2018-01-09 15:30:00,31.64,31.68,31.51,31.56,223832.0,30.1232,30.1613,29.9995,30.0471,223832.0
2018-01-10 09:30:00,31.63,31.76,31.5,31.62,70115.0,30.1137,30.2375,29.9899,30.1042,70115.0
2018-01-10 10:00:00,31.61,31.63,31.43,31.43,70869.0,30.0947,30.1137,29.9233,29.9233,70869.0
2018-01-10 10:30:00,31.43,31.5,31.27,31.37,46985.0,29.9233,29.9899,29.771,29.8662,46985.0
2018-01-10 11:00:00,31.39,31.46,31.33,31.45,69638.0,29.8852,29.9519,29.8281,29.9423,69638.0
2018-01-10 11:30:00,31.46,31.47,31.37,31.41,33979.0,29.9519,29.9614,29.8662,29.9043,33979.0
2018-01-10 12:00:00,31.41,31.61,31.35,31.58,23891.0,29.9043,30.0947,29.8471,30.0661,23891.0
2018-01-10 12:30:00,31.59,31.75,31.57,31.74,40478.0,30.0756,30.228,30.0566,30.2184,40478.0
2018-01-10 13:00:00,31.75,31.81,31.69,31.81,29726.0,30.228,30.2851,30.1708,30.2851,29726.0
2018-01-10 13:30:00,31.8,31.93,31.79,31.93,42265.0,30.2756,30.3993,30.266,30.3993,42265.0
2018-01-10 14:00:00,31.92,31.97,31.9,31.94,49394.0,30.3898,30.4374,30.3708,30.4088,49394.0
2018-01-10 14:30:00,31.94,31.97,31.79,31.8,76622.0,30.4088,30.4374,30.266,30.2756,76622.0
2018-01-10 15:00:00,31.8,31.81,31.69,31.71,44327.0,30.2756,30.2851,30.1708,30.1899,44327.0
2018-01-10 15:30:00,31.71,31.85,31.71,31.83,142517.0,30.1899,30.3232,30.1899,30.3041,142517.0
2018-01-11 09:30:00,32.05,32.87,31.99,32.73,90335.0,30.5136,31.2943,30.4565,31.161,90335.0
2018-01-11 10:00:00,32.75,32.98,32.65,32.83,138043.0,31.18,31.399,31.0848,31.2562,138043.0
2018-01-11 10:30:00,32.84,33.26,32.82,33.26,108107.0,31.2657,31.6656,31.2467,31.6656,108107.0
2018-01-11 11:00:00,33.26,33.32,33.12,33.25,50758.0,31.6656,31.7227,31.5323,31.656,50758.0
2018-01-11 11:30:00,33.24,33.37,33.19,33.29,26559.0,31.6465,31.7703,31.5989,31.6941,26559.0
2018-01-11 12:00:00,33.28,33.36,33.19,33.34,38759.0,31.6846,31.7608,31.5989,31.7417,38759.0
2018-01-11 12:30:00,33.35,33.37,33.14,33.3,52678.0,31.7513,31.7703,31.5513,31.7037,52678.0
2018-01-11 13:00:00,33.31,33.35,33.19,33.34,26751.0,31.7132,31.7513,31.5989,31.7417,26751.0
2018-01-11 13:30:00,33.34,33.4,33.29,33.33,70482.0,31.7417,31.7989,31.6941,31.7322,70482.0
2018-01-11 14:00:00,33.35,33.37,33.11,33.2,59747.0,31.7513,31.7703,31.5228,31.6084,59747.0
2018-01-11 14:30:00,33.19,33.36,33.18,33.19,92168.0,31.5989,31.7608,31.5894,31.5989,92168.0
2018-01-11 15:00:00,33.2,33.23,32.97,32.97,113586.0,31.6084,31.637,31.3895,31.3895,113586.0
2018-01-11 15:30:00,32.96,32.96,32.69,32.73,482518.0,31.38,31.38,31.1229,31.161,482518.0
2018-01-12 09:30:00,32.84,33.0,32.68,32.89,117821.0,31.2657,31.418,31.1134,31.3133,117821.0
2018-01-12 10:00:00,32.88,32.89,32.62,32.66,40724.0,31.3038,31.3133,31.0563,31.0943,40724.0
2018-01-12 10:30:00,32.66,32.67,32.35,32.58,67150.0,31.0943,31.1039,30.7992,31.0182,67150.0
2018-01-12 11:00:00,32.57,32.74,32.42,32.69,70491.0,31.0086,31.1705,30.8658,31.1229,70491.0
2018-01-12 11:30:00,32.67,32.87,32.65,32.8,38748.0,31.1039,31.2943,31.0848,31.2276,38748.0
2018-01-12 12:00:00,32.8,32.99,32.79,32.93,46961.0,31.2276,31.4085,31.2181,31.3514,46961.0
2018-01-12 12:30:00,32.91,32.99,32.83,32.95,25587.0,31.3323,31.4085,31.2562,31.3704,25587.0
2018-01-12 13:00:00,32.93,32.98,32.85,32.94,29679.0,31.3514,31.399,31.2752,31.3609,29679.0
2018-01-12 13:30:00,32.94,32.96,32.83,32.89,32324.0,31.3609,31.38,31.2562,31.3133,32324.0
2018-01-12 14:00:00,32.9,32.9,32.82,32.84,40067.0,31.3228,31.3228,31.2467,31.2657,40067.0
2018-01-12 14:30:00,32.84,32.89,32.72,32.75,57818.0,31.2657,31.3133,31.1515,31.18,57818.0
2018-01-12 15:00:00,32.76,32.8,32.71,32.78,53067.0,31.1895,31.2276,31.1419,31.2086,53067.0
2018-01-12 15:30:00,32.77,32.78,32.63,32.74,286738.0,31.1991,31.2086,31.0658,31.1705,286738.0
2018-01-16 09:30:00,33.0,33.31,32.66,33.03,95632.0,31.418,31.7132,31.0943,31.4466,95632.0
2018-01-16 10:00:00,33.01,33.4,32.73,33.4,149391.0,31.4276,31.7989,31.161,31.7989,149391.0
2018-01-16 10:30:00,33.43,33.44,33.05,33.05,66229.0,31.8274,31.8369,31.4656,31.4656,66229.0
2018-01-16 11:00:00,33.07,33.08,32.78,32.81,65930.0,31.4847,31.4942,31.2086,31.2371,65930.0
2018-01-16 11:30:00,32.77,32.9,32.67,32.67,48852.0,31.1991,31.3228,31.1039,31.1039,48852.0
2018-01-16 12:00:00,32.66,32.73,32.5,32.72,40672.0,31.0943,31.161,30.942,31.1515,40672.0
2018-01-16 12:30:00,32.72,32.74,32.56,32.62,81540.0,31.1515,31.1705,30.9991,31.0563,81540.0
2018-01-16 13:00:00,32.59,32.68,32.51,32.65,26634.0,31.0277,31.1134,30.9515,31.0848,26634.0
2018-01-16 13:30:00,32.65,32.67,32.48,32.48,34286.0,31.0848,31.1039,30.923,30.923,34286.0
2018-01-16 14:00:00,32.48,32.5,32.22,32.32,64917.0,30.923,30.942,30.6754,30.7706,64917.0
2018-01-16 14:30:00,32.34,32.38,32.14,32.27,54527.0,30.7897,30.8278,30.5993,30.723,54527.0
2018-01-16 15:00:00,32.27,32.43,32.21,32.27,68053.0,30.723,30.8754,30.6659,30.723,68053.0
2018-01-16 15:30:00,32.27,32.28,32.11,32.17,256528.0,30.723,30.7325,30.5707,30.6278,256528.0
2018-01-17 09:30:00,32.29,32.34,31.8,31.9,85102.0,30.7421,30.7897,30.2756,30.3708,85102.0
2018-01-17 10:00:00,31.9,32.32,31.9,32.2,110756.0,30.3708,30.7706,30.3708,30.6564,110756.0
2018-01-17 10:30:00,32.19,32.36,32.13,32.25,31111.0,30.6469,30.8087,30.5897,30.704,31111.0
2018-01-17 11:00:00,32.23,32.37,32.17,32.34,22255.0,30.6849,30.8182,30.6278,30.7897,22255.0
2018-01-17 11:30:00,32.33,32.59,32.31,32.44,24877.0,30.7802,31.0277,30.7611,30.8849,24877.0
2018-01-17 12:00:00,32.42,32.51,32.36,32.47,20702.0,30.8658,30.9515,30.8087,30.9134,20702.0
2018-01-17 12:30:00,32.48,32.52,32.36,32.51,30899.0,30.923,30.961,30.8087,30.9515,30899.0
2018-01-17 13:00:00,32.52,32.52,32.38,32.4,26630.0,30.961,30.961,30.8278,30.8468,26630.0
2018-01-17 13:30:00,32.4,32.46,32.36,32.37,22405.0,30.8468,30.9039,30.8087,30.8182,22405.0
2018-01-17 14:00:00,32.35,32.52,32.35,32.46,39199.0,30.7992,30.961,30.7992,30.9039,39199.0
2018-01-17 14:30:00,32.44,32.56,32.42,32.51,43296.0,30.8849,30.9991,30.8658,30.9515,43296.0
2018-01-17 15:00:00,32.51,32.51,32.2,32.23,119313.0,30.9515,30.9515,30.6564,30.6849,119313.0
2018-01-17 15:30:00,32.23,32.31,32.15,32.21,193000.0,30.6849,30.7611,30.6088,30.6659,193000.0
2018-01-18 09:30:00,32.11,32.11,31.65,31.84,57788.0,30.5707,30.5707,30.1328,30.3136,57788.0
2018-01-18 10:00:00,31.85,32.0,31.68,31.91,100093.0,30.3232,30.466,30.1613,30.3803,100093.0
2018-01-18 10:30:00,31.96,32.0,31.71,31.73,41980.0,30.4279,30.466,30.1899,30.2089,41980.0
2018-01-18 11:00:00,31.75,32.36,31.74,32.24,51245.0,30.228,30.8087,30.2184,30.6945,51245.0
2018-01-18 11:30:00,32.26,32.46,32.19,32.41,34906.0,30.7135,30.9039,30.6469,30.8563,34906.0
2018-01-18 12:00:00,32.41,32.59,32.33,32.39,44300.0,30.8563,31.0277,30.7802,30.8373,44300.0
2018-01-18 12:30:00,32.39,32.53,32.35,32.5,30451.0,30.8373,30.9706,30.7992,30.942,30451.0
2018-01-18 13:00:00,32.51,32.51,32.38,32.41,17355.0,30.9515,30.9515,30.8278,30.8563,17355.0
2018-01-18 13:30:00,32.41,32.43,32.34,32.38,21709.0,30.8563,30.8754,30.7897,30.8278,21709.0
2018-01-18 14:00:00,32.38,32.43,32.31,32.35,26683.0,30.8278,30.8754,30.7611,30.7992,26683.0
2018-01-18 14:30:00,32.35,32.43,32.29,32.41,38112.0,30.7992,30.8754,30.7421,30.8563,38112.0
2018-01-18 15:00:00,32.39,32.4,32.31,32.33,52463.0,30.8373,30.8468,30.7611,30.7802,52463.0
2018-01-18 15:30:00,32.33,32.33,32.14,32.19,172628.0,30.7802,30.7802,30.5993,30.6469,172628.0
2018-01-19 09:30:00,31.79,32.16,31.76,31.84,72230.0,30.266,30.6183,30.2375,30.3136,72230.0
2018-01-19 10:00:00,31.85,31.9,31.75,31.83,64197.0,30.3232,30.3708,30.228,30.3041,64197.0
2018-01-19 10:30:00,31.81,31.87,31.58,31.72,186136.0,30.2851,30.3422,30.0661,30.1994,186136.0
2018-01-19 11:00:00,31.72,31.72,31.42,31.62,71997.0,30.1994,30.1994,29.9138,30.1042,71997.0
2018-01-19 11:30:00,31.61,31.65,31.38,31.46,63677.0,30.0947,30.1328,29.8757,29.9519,63677.0
2018-01-19 12:00:00,31.49,31.68,31.44,31.66,45743.0,29.9804,30.1613,29.9328,30.1423,45743.0
2018-01-19 12:30:00,31.66,31.7,31.48,31.57,205828.0,30.1423,30.1804,29.9709,30.0566,205828.0
2018-01-19 13:00:00,31.57,31.67,31.55,31.62,43524.0,30.0566,30.1518,30.0375,30.1042,43524.0
2018-01-19 13:30:00,31.6,31.73,31.6,31.65,23482.0,30.0851,30.2089,30.0851,30.1328,23482.0
2018-01-19 14:00:00,31.64,31.65,31.49,31.58,83634.0,30.1232,30.1328,29.9804,30.0661,83634.0
2018-01-19 14:30:00,31.58,31.63,31.46,31.52,351523.0,30.0661,30.1137,29.9519,30.009,351523.0
2018-01-19 15:00:00,31.52,31.65,31.49,31.54,150722.0,30.009,30.1328,29.9804,30.028,150722.0
2018-01-19 15:30:00,31.53,31.67,31.49,31.67,294085.0,30.0185,30.1518,29.9804,30.1518,294085.0
2018-01-22 09:30:00,31.81,32.2,31.59,32.2,48843.0,30.2851,30.6564,30.0756,30.6564,48843.0
2018-01-22 10:00:00,32.12,32.18,31.94,31.95,56776.0,30.5802,30.6373,30.4088,30.4184,56776.0
2018-01-22 10:30:00,31.97,32.0,31.86,31.94,26481.0,30.4374,30.466,30.3327,30.4088,26481.0
2018-01-22 11:00:00,31.92,32.4,31.89,32.34,73975.0,30.3898,30.8468,30.3612,30.7897,73975.0
2018-01-22 11:30:00,32.32,32.38,32.2,32.34,80622.0,30.7706,30.8278,30.6564,30.7897,80622.0
2018-01-22 12:00:00,32.33,32.47,32.21,32.41,42730.0,30.7802,30.9134,30.6659,30.8563,42730.0
2018-01-22 12:30:00,32.43,32.56,32.29,32.29,52591.0,30.8754,30.9991,30.7421,30.7421,52591.0
2018-01-22 13:00:00,32.3,32.48,32.28,32.46,34403.0,30.7516,30.923,30.7325,30.9039,34403.0
2018-01-22 13:30:00,32.47,32.59,32.4,32.59,33897.0,30.9134,31.0277,30.8468,31.0277,33897.0
2018-01-22 14:00:00,32.59,32.73,32.54,32.7,34497.0,31.0277,31.161,30.9801,31.1324,34497.0
2018-01-22 14:30:00,32.69,32.76,32.55,32.61,56605.0,31.1229,31.1895,30.9896,31.0467,56605.0
2018-01-22 15:00:00,32.59,32.69,32.58,32.63,88449.0,31.0277,31.1229,31.0182,31.0658,88449.0
2018-01-22 15:30:00,32.63,32.64,32.51,32.62,173219.0,31.0658,31.0753,30.9515,31.0563,173219.0
2018-01-23 09:30:00,33.07,33.25,32.71,33.24,138025.0,31.4847,31.656,31.1419,31.6465,138025.0
2018-01-23 10:00:00,33.27,33.34,32.89,32.91,155769.0,31.6751,31.7417,31.3133,31.3323,155769.0
2018-01-23 10:30:00,32.9,33.2,32.7,32.99,92969.0,31.3228,31.6084,31.1324,31.4085,92969.0
2018-01-23 11:00:00,33.01,33.25,33.01,33.07,50230.0,31.4276,31.656,31.4276,31.4847,50230.0
2018-01-23 11:30:00,33.08,33.14,32.96,33.02,30093.0,31.4942,31.5513,31.38,31.4371,30093.0
2018-01-23 12:00:00,33.03,33.07,32.96,32.98,37711.0,31.4466,31.4847,31.38,31.399,37711.0
2018-01-23 12:30:00,32.98,33.16,32.96,33.14,28206.0,31.399,31.5704,31.38,31.5513,28206.0
2018-01-23 13:00:00,33.16,33.26,33.14,33.2,45548.0,31.5704,31.6656,31.5513,31.6084,45548.0
2018-01-23 13:30:00,33.2,33.22,33.11,33.16,29281.0,31.6084,31.6275,31.5228,31.5704,29281.0
2018-01-23 14:00:00,33.17,33.25,33.14,33.24,51422.0,31.5799,31.656,31.5513,31.6465,51422.0
2018-01-23 14:30:00,33.22,33.46,33.17,33.35,124109.0,31.6275,31.856,31.5799,31.7513,124109.0
2018-01-23 15:00:00,33.35,33.43,33.23,33.4,122992.0,31.7513,31.8274,31.637,31.7989,122992.0
2018-01-23 15:30:00,33.4,33.43,33.29,33.3,228462.0,31.7989,31.8274,31.6941,31.7037,228462.0
2018-01-24 09:30:00,33.65,33.94,33.46,33.64,72499.0,32.0369,32.313,31.856,32.0274,72499.0
2018-01-24 10:00:00,33.61,33.69,33.22,33.33,44896.0,31.9988,32.075,31.6275,31.7322,44896.0
2018-01-24 10:30:00,33.35,33.96,33.3,33.5,143546.0,31.7513,32.332,31.7037,31.8941,143546.0
2018-01-24 11:00:00,33.48,33.65,33.36,33.36,42387.0,31.875,32.0369,31.7608,31.7608,42387.0
2018-01-24 11:30:00,33.35,33.37,32.98,33.02,91699.0,31.7513,31.7703,31.399,31.4371,91699.0
2018-01-24 12:00:00,33.02,33.23,32.98,33.15,65219.0,31.4371,31.637,31.399,31.5608,65219.0
2018-01-24 12:30:00,33.18,33.29,33.16,33.22,31434.0,31.5894,31.6941,31.5704,31.6275,31434.0
2018-01-24 13:00:00,33.23,33.24,33.09,33.22,40002.0,31.637,31.6465,31.5037,31.6275,40002.0
2018-01-24 13:30:00,33.22,33.33,33.17,33.26,71094.0,31.6275,31.7322,31.5799,31.6656,71094.0
2018-01-24 14:00:00,33.26,33.31,33.16,33.25,46896.0,31.6656,31.7132,31.5704,31.656,46896.0
2018-01-24 14:30:00,33.23,33.29,33.16,33.17,35365.0,31.637,31.6941,31.5704,31.5799,35365.0
2018-01-24 15:00:00,33.16,33.23,33.06,33.22,132464.0,31.5704,31.637,31.4752,31.6275,132464.0
2018-01-24 15:30:00,33.23,33.29,33.14,33.24,228988.0,31.637,31.6941,31.5513,31.6465,228988.0
2018-01-25 09:30:00,33.46,33.52,32.97,33.13,72767.0,31.856,31.9131,31.3895,31.5418,72767.0
2018-01-25 10:00:00,33.16,33.21,32.96,33.11,63690.0,31.5704,31.618,31.38,31.5228,63690.0
2018-01-25 10:30:00,33.12,33.26,32.87,32.9,74067.0,31.5323,31.6656,31.2943,31.3228,74067.0
2018-01-25 11:00:00,32.89,33.05,32.85,32.94,64089.0,31.3133,31.4656,31.2752,31.3609,64089.0
2018-01-25 11:30:00,32.93,33.23,32.92,33.2,39842.0,31.3514,31.637,31.3419,31.6084,39842.0
2018-01-25 12:00:00,33.18,33.23,32.97,33.06,32007.0,31.5894,31.637,31.3895,31.4752,32007.0
2018-01-25 12:30:00,33.08,33.16,33.04,33.05,16173.0,31.4942,31.5704,31.4561,31.4656,16173.0
2018-01-25 13:00:00,33.05,33.09,32.94,32.97,26951.0,31.4656,31.5037,31.3609,31.3895,26951.0
2018-01-25 13:30:00,32.99,33.03,32.91,32.91,34210.0,31.4085,31.4466,31.3323,31.3323,34210.0
2018-01-25 14:00:00,32.92,32.94,32.63,32.66,47114.0,31.3419,31.3609,31.0658,31.0943,47114.0
2018-01-25 14:30:00,32.68,32.72,32.47,32.7,46355.0,31.1134,31.1515,30.9134,31.1324,46355.0
2018-01-25 15:00:00,32.68,32.82,32.65,32.73,23091.0,31.1134,31.2467,31.0848,31.161,23091.0
2018-01-25 15:30:00,32.72,32.79,32.61,32.66,102433.0,31.1515,31.2181,31.0467,31.0943,102433.0
2018-01-26 09:30:00,32.17,32.71,32.17,32.54,92990.0,30.6278,31.1419,30.6278,30.9801,92990.0
2018-01-26 10:00:00,32.58,32.7,32.44,32.46,75170.0,31.0182,31.1324,30.8849,30.9039,75170.0
2018-01-26 10:30:00,32.51,32.85,32.49,32.81,53686.0,30.9515,31.2752,30.9325,31.2371,53686.0
2018-01-26 11:00:00,32.83,32.92,32.72,32.84,37443.0,31.2562,31.3419,31.1515,31.2657,37443.0
2018-01-26 11:30:00,32.84,32.96,32.7,32.75,22659.0,31.2657,31.38,31.1324,31.18,22659.0
2018-01-26 12:00:00,32.75,32.95,32.73,32.88,33345.0,31.18,31.3704,31.161,31.3038,33345.0
2018-01-26 12:30:00,32.87,32.91,32.73,32.76,54173.0,31.2943,31.3323,31.161,31.1895,54173.0
2018-01-26 13:00:00,32.76,32.83,32.7,32.72,56987.0,31.1895,31.2562,31.1324,31.1515,56987.0
2018-01-26 13:30:00,32.72,32.84,32.7,32.78,46184.0,31.1515,31.2657,31.1324,31.2086,46184.0
2018-01-26 14:00:00,32.77,32.82,32.73,32.73,32296.0,31.1991,31.2467,31.161,31.161,32296.0
2018-01-26 14:30:00,32.73,32.81,32.72,32.78,31618.0,31.161,31.2371,31.1515,31.2086,31618.0
2018-01-26 15:00:00,32.77,32.82,32.71,32.8,43340.0,31.1991,31.2467,31.1419,31.2276,43340.0
2018-01-26 15:30:00,32.8,32.88,32.77,32.88,116556.0,31.2276,31.3038,31.1991,31.3038,116556.0
2018-01-29 09:30:00,32.68,32.87,32.38,32.83,28860.0,31.1134,31.2943,30.8278,31.2562,28860.0
2018-01-29 10:00:00,32.83,33.1,32.74,32.91,42219.0,31.2562,31.5132,31.1705,31.3323,42219.0
2018-01-29 10:30:00,32.9,32.95,32.66,32.7,22902.0,31.3228,31.3704,31.0943,31.1324,22902.0
2018-01-29 11:00:00,32.66,32.7,32.53,32.58,25954.0,31.0943,31.1324,30.9706,31.0182,25954.0
2018-01-29 11:30:00,32.57,32.66,32.49,32.58,19681.0,31.0086,31.0943,30.9325,31.0182,19681.0
2018-01-29 12:00:00,32.59,32.73,32.55,32.62,20583.0,31.0277,31.161,30.9896,31.0563,20583.0
2018-01-29 12:30:00,32.65,32.85,32.64,32.75,32237.0,31.0848,31.2752,31.0753,31.18,32237.0
2018-01-29 13:00:00,32.77,32.95,32.77,32.83,25094.0,31.1991,31.3704,31.1991,31.2562,25094.0
2018-01-29 13:30:00,32.85,32.85,32.73,32.81,18881.0,31.2752,31.2752,31.161,31.2371,18881.0
2018-01-29 14:00:00,32.81,33.06,32.81,33.04,42356.0,31.2371,31.4752,31.2371,31.4561,42356.0
2018-01-29 14:30:00,33.03,33.08,32.94,32.95,30129.0,31.4466,31.4942,31.3609,31.3704,30129.0
2018-01-29 15:00:00,32.94,32.99,32.84,32.88,46725.0,31.3609,31.4085,31.2657,31.3038,46725.0
2018-01-29 15:30:00,32.87,32.88,32.6,32.68,97563.0,31.2943,31.3038,31.0372,31.1134,97563.0
2018-01-30 09:30:00,32.2,32.34,31.54,31.64,53717.0,30.6564,30.7897,30.028,30.1232,53717.0
2018-01-30 10:00:00,31.65,31.78,31.27,31.74,77924.0,30.1328,30.2565,29.771,30.2184,77924.0
2018-01-30 10:30:00,31.74,31.93,31.62,31.66,50162.0,30.2184,30.3993,30.1042,30.1423,50162.0
2018-01-30 11:00:00,31.69,31.77,31.55,31.6,29196.0,30.1708,30.247,30.0375,30.0851,29196.0
2018-01-30 11:30:00,31.59,31.86,31.57,31.73,25332.0,30.0756,30.3327,30.0566,30.2089,25332.0
2018-01-30 12:00:00,31.71,31.97,31.71,31.89,46728.0,30.1899,30.4374,30.1899,30.3612,46728.0
2018-01-30 12:30:00,31.87,31.95,31.81,31.93,48234.0,30.3422,30.4184,30.2851,30.3993,48234.0
2018-01-30 13:00:00,31.92,32.18,31.82,31.97,63870.0,30.3898,30.6373,30.2946,30.4374,63870.0
2018-01-30 13:30:00,31.98,32.21,31.95,32.2,23167.0,30.4469,30.6659,30.4184,30.6564,23167.0
2018-01-30 14:00:00,32.18,32.25,32.06,32.1,40937.0,30.6373,30.704,30.5231,30.5612,40937.0
2018-01-30 14:30:00,32.1,32.41,32.1,32.41,49887.0,30.5612,30.8563,30.5612,30.8563,49887.0
2018-01-30 15:00:00,32.37,32.39,32.2,32.24,52135.0,30.8182,30.8373,30.6564,30.6945,52135.0
2018-01-30 15:30:00,32.24,32.4,32.12,32.14,227422.0,30.6945,30.8468,30.5802,30.5993,227422.0
2018-01-31 09:30:00,32.15,32.56,31.93,32.38,53501.0,30.6088,30.9991,30.3993,30.8278,53501.0
2018-01-31 10:00:00,32.36,32.54,32.23,32.45,40414.0,30.8087,30.9801,30.6849,30.8944,40414.0
2018-01-31 10:30:00,32.42,32.63,32.27,32.35,60653.0,30.8658,31.0658,30.723,30.7992,60653.0
2018-01-31 11:00:00,32.33,32.44,32.14,32.37,58938.0,30.7802,30.8849,30.5993,30.8182,58938.0
2018-01-31 11:30:00,32.35,32.46,32.27,32.41,33815.0,30.7992,30.9039,30.723,30.8563,33815.0
2018-01-31 12:00:00,32.41,32.41,32.19,32.21,55652.0,30.8563,30.8563,30.6469,30.6659,55652.0
2018-01-31 12:30:00,32.22,32.33,32.09,32.15,28259.0,30.6754,30.7802,30.5517,30.6088,28259.0
2018-01-31 13:00:00,32.17,32.35,32.16,32.3,29539.0,30.6278,30.7992,30.6183,30.7516,29539.0
2018-01-31 13:30:00,32.27,32.42,32.27,32.32,27803.0,30.723,30.8658,30.723,30.7706,27803.0
2018-01-31 14:00:00,32.3,32.44,32.27,32.38,43322.0,30.7516,30.8849,30.723,30.8278,43322.0
2018-01-31 14:30:00,32.37,32.51,32.33,32.4,39658.0,30.8182,30.9515,30.7802,30.8468,39658.0
2018-01-31 15:00:00,32.4,32.42,32.2,32.38,91341.0,30.8468,30.8658,30.6564,30.8278,91341.0
2018-01-31 15:30:00,32.38,32.58,32.34,32.41,224190.0,30.8278,31.0182,30.7897,30.8563,224190.0
2018-02-01 09:30:00,32.58,33.12,32.38,32.74,57263.0,31.0182,31.5323,30.8278,31.1705,57263.0
2018-02-01 10:00:00,32.71,33.04,32.64,32.96,34177.0,31.1419,31.4561,31.0753,31.38,34177.0
2018-02-01 10:30:00,32.93,32.99,32.74,32.77,46713.0,31.3514,31.4085,31.1705,31.1991,46713.0
2018-02-01 11:00:00,32.77,32.77,32.54,32.58,30004.0,31.1991,31.1991,30.9801,31.0182,30004.0
2018-02-01 11:30:00,32.6,32.77,32.56,32.74,44434.0,31.0372,31.1991,30.9991,31.1705,44434.0
2018-02-01 12:00:00,32.75,32.88,32.67,32.87,35461.0,31.18,31.3038,31.1039,31.2943,35461.0
2018-02-01 12:30:00,32.88,32.88,32.7,32.73,19133.0,31.3038,31.3038,31.1324,31.161,19133.0
2018-02-01 13:00:00,32.75,32.94,32.73,32.9,16031.0,31.18,31.3609,31.161,31.3228,16031.0
2018-02-01 13:30:00,32.89,32.94,32.83,32.86,18928.0,31.3133,31.3609,31.2562,31.2847,18928.0
2018-02-01 14:00:00,32.86,32.9,32.74,32.84,29581.0,31.2847,31.3228,31.1705,31.2657,29581.0
2018-02-01 14:30:00,32.83,32.94,32.75,32.91,27545.0,31.2562,31.3609,31.18,31.3323,27545.0
2018-02-01 15:00:00,32.88,32.99,32.73,32.75,36563.0,31.3038,31.4085,31.161,31.18,36563.0
2018-02-01 15:30:00,32.75,33.03,32.72,32.99,152365.0,31.18,31.4466,31.1515,31.4085,152365.0
2018-02-02 09:30:00,32.49,32.49,31.83,31.99,44208.0,30.9325,30.9325,30.3041,30.4565,44208.0
2018-02-02 10:00:00,32.03,32.03,31.65,31.84,138035.0,30.4945,30.4945,30.1328,30.3136,138035.0
2018-02-02 10:30:00,31.85,31.87,31.56,31.85,100429.0,30.3232,30.3422,30.0471,30.3232,100429.0
2018-02-02 11:00:00,31.88,31.95,31.74,31.9,182104.0,30.3517,30.4184,30.2184,30.3708,182104.0
2018-02-02 11:30:00,31.92,32.06,31.87,31.92,127798.0,30.3898,30.5231,30.3422,30.3898,127798.0
2018-02-02 12:00:00,31.94,31.96,31.8,31.93,43554.0,30.4088,30.4279,30.2756,30.3993,43554.0
2018-02-02 12:30:00,31.91,31.97,31.86,31.88,50478.0,30.3803,30.4374,30.3327,30.3517,50478.0
2018-02-02 13:00:00,31.75,31.76,31.57,31.68,52436.0,30.228,30.2375,30.0566,30.1613,52436.0
2018-02-02 13:30:00,31.7,31.79,31.62,31.67,31821.0,30.1804,30.266,30.1042,30.1518,31821.0
2018-02-02 14:00:00,31.67,31.93,31.5,31.55,54640.0,30.1518,30.3993,29.9899,30.0375,54640.0
2018-02-02 14:30:00,31.54,31.64,31.53,31.61,74920.0,30.028,30.1232,30.0185,30.0947,74920.0
2018-02-02 15:00:00,31.6,31.61,31.31,31.34,127950.0,30.0851,30.0947,29.809,29.8376,127950.0
2018-02-02 15:30:00,31.32,31.39,31.09,31.18,288534.0,29.8186,29.8852,29.5996,29.6853,288534.0
2018-02-05 09:30:00,30.83,31.47,30.35,30.95,116285.0,29.3521,29.9614,28.8951,29.4663,116285.0
2018-02-05 10:00:00,30.92,31.39,30.84,31.23,79744.0,29.4377,29.8852,29.3616,29.7329,79744.0
2018-02-05 10:30:00,31.26,31.51,31.13,31.37,84253.0,29.7614,29.9995,29.6377,29.8662,84253.0
2018-02-05 11:00:00,31.38,31.45,31.11,31.21,71745.0,29.8757,29.9423,29.6186,29.7138,71745.0
2018-02-05 11:30:00,31.21,31.25,31.06,31.21,60918.0,29.7138,29.7519,29.571,29.7138,60918.0
2018-02-05 12:00:00,31.21,31.26,30.87,30.93,57197.0,29.7138,29.7614,29.3901,29.4473,57197.0
2018-02-05 12:30:00,30.93,31.13,30.93,31.02,31610.0,29.4473,29.6377,29.4473,29.533,31610.0
2018-02-05 13:00:00,31.01,31.03,30.8,30.93,75933.0,29.5234,29.5425,29.3235,29.4473,75933.0
2018-02-05 13:30:00,30.93,31.52,30.93,31.5,72415.0,29.4473,30.009,29.4473,29.9899,72415.0
2018-02-05 14:00:00,31.5,31.53,31.09,31.1,50507.0,29.9899,30.0185,29.5996,29.6091,50507.0
2018-02-05 14:30:00,31.12,31.12,30.68,30.69,90592.0,29.6282,29.6282,29.2093,29.2188,90592.0
2018-02-05 15:00:00,30.69,30.94,30.29,30.8,161833.0,29.2188,29.4568,28.8379,29.3235,161833.0
2018-02-05 15:30:00,30.81,30.86,30.36,30.37,521365.0,29.333,29.3806,28.9046,28.9141,521365.0
2018-02-06 09:30:00,29.68,30.81,29.44,30.48,225312.0,28.2572,29.333,28.0287,29.0188,225312.0
2018-02-06 10:00:00,30.48,30.58,29.97,30.25,153460.0,29.0188,29.114,28.5333,28.7999,153460.0
2018-02-06 10:30:00,30.27,30.31,29.95,30.03,108751.0,28.8189,28.857,28.5142,28.5904,108751.0
2018-02-06 11:00:00,29.97,30.07,29.8,29.84,131342.0,28.5333,28.6285,28.3714,28.4095,131342.0
2018-02-06 11:30:00,29.84,30.01,29.67,29.82,96111.0,28.4095,28.5714,28.2477,28.3905,96111.0
2018-02-06 12:00:00,29.87,30.06,29.8,30.02,63632.0,28.4381,28.619,28.3714,28.5809,63632.0
2018-02-06 12:30:00,30.07,30.11,29.74,29.79,122594.0,28.6285,28.6666,28.3143,28.3619,122594.0
2018-02-06 13:00:00,29.77,29.85,29.62,29.73,58734.0,28.3429,28.419,28.2001,28.3048,58734.0
2018-02-06 13:30:00,29.71,29.78,29.44,29.44,85491.0,28.2858,28.3524,28.0287,28.0287,85491.0
2018-02-06 14:00:00,29.43,29.76,29.43,29.61,87572.0,28.0192,28.3334,28.0192,28.1905,87572.0
2018-02-06 14:30:00,29.62,29.99,29.57,29.98,139378.0,28.2001,28.5523,28.1525,28.5428,139378.0
2018-02-06 15:00:00,29.95,30.36,29.87,30.04,203082.0,28.5142,28.9046,28.4381,28.5999,203082.0
2018-02-06 15:30:00,30.05,30.24,29.92,30.07,417499.0,28.6095,28.7903,28.4857,28.6285,417499.0
2018-02-07 09:30:00,30.23,30.73,30.09,30.73,122568.0,28.7808,29.2569,28.6475,29.2569,122568.0
2018-02-07 10:00:00,30.71,30.91,30.53,30.66,123119.0,29.2378,29.4282,29.0664,29.1902,123119.0
2018-02-07 10:30:00,30.62,30.62,30.38,30.4,95975.0,29.1521,29.1521,28.9236,28.9427,95975.0
2018-02-07 11:00:00,30.42,30.57,30.2,30.35,79352.0,28.9617,29.1045,28.7523,28.8951,79352.0
2018-02-07 11:30:00,30.33,30.4,30.19,30.31,58487.0,28.876,28.9427,28.7427,28.857,58487.0
2018-02-07 12:00:00,30.32,30.32,30.13,30.17,43386.0,28.8665,28.8665,28.6856,28.7237,43386.0
2018-02-07 12:30:00,30.17,30.18,29.97,30.0,54013.0,28.7237,28.7332,28.5333,28.5618,54013.0
2018-02-07 13:00:00,30.0,30.03,29.82,29.91,108262.0,28.5618,28.5904,28.3905,28.4762,108262.0
2018-02-07 13:30:00,29.88,30.0,29.61,29.68,80522.0,28.4476,28.5618,28.1905,28.2572,80522.0
2018-02-07 14:00:00,29.67,29.85,29.46,29.77,127194.0,28.2477,28.419,28.0477,28.3429,127194.0
2018-02-07 14:30:00,29.78,29.83,29.52,29.67,84556.0,28.3524,28.4,28.1049,28.2477,84556.0
2018-02-07 15:00:00,29.65,29.66,29.53,29.59,131501.0,28.2286,28.2381,28.1144,28.1715,131501.0
2018-02-07 15:30:00,29.58,29.61,29.4,29.44,274193.0,28.162,28.1905,27.9906,28.0287,274193.0
2018-02-08 09:30:00,29.51,29.75,29.26,29.46,82005.0,28.0953,28.3238,27.8573,28.0477,82005.0
2018-02-08 10:00:00,29.51,29.55,29.13,29.18,122359.0,28.0953,28.1334,27.7336,27.7812,122359.0
2018-02-08 10:30:00,29.19,29.27,28.8,28.94,79777.0,27.7907,27.8668,27.4194,27.5527,79777.0
2018-02-08 11:00:00,28.91,29.03,28.48,28.6,91867.0,27.5241,27.6383,27.1147,27.229,91867.0
2018-02-08 11:30:00,28.54,28.9,28.45,28.78,69510.0,27.1718,27.5146,27.0862,27.4003,69510.0
2018-02-08 12:00:00,28.78,28.83,28.5,28.61,71759.0,27.4003,27.4479,27.1338,27.2385,71759.0
2018-02-08 12:30:00,28.62,28.65,28.22,28.35,72191.0,27.248,27.2766,26.8672,26.9909,72191.0
2018-02-08 13:00:00,28.3,28.5,28.18,28.35,47401.0,26.9433,27.1338,26.8291,26.9909,47401.0
2018-02-08 13:30:00,28.35,28.85,28.35,28.8,67517.0,26.9909,27.467,26.9909,27.4194,67517.0
2018-02-08 14:00:00,28.81,28.9,28.62,28.78,50887.0,27.4289,27.5146,27.248,27.4003,50887.0
2018-02-08 14:30:00,28.77,28.8,28.54,28.63,71122.0,27.3908,27.4194,27.1718,27.2575,71122.0
2018-02-08 15:00:00,28.65,28.71,28.36,28.46,86422.0,27.2766,27.3337,27.0005,27.0957,86422.0
2018-02-08 15:30:00,28.46,28.5,27.94,27.95,356326.0,27.0957,27.1338,26.6006,26.6101,356326.0
2018-02-09 09:30:00,28.24,28.39,27.84,28.35,73379.0,26.8862,27.029,26.5054,26.9909,73379.0
2018-02-09 10:00:00,28.31,28.36,27.96,27.97,62679.0,26.9529,27.0005,26.6196,26.6292,62679.0
2018-02-09 10:30:00,27.97,28.16,27.77,27.87,66671.0,26.6292,26.8101,26.4388,26.534,66671.0
2018-02-09 11:00:00,27.85,28.04,27.66,27.78,61688.0,26.5149,26.6958,26.334,26.4483,61688.0
2018-02-09 11:30:00,27.81,27.93,27.58,27.58,38913.0,26.4768,26.5911,26.2579,26.2579,38913.0
2018-02-09 12:00:00,27.59,27.61,27.31,27.36,69620.0,26.2674,26.2864,26.0008,26.0484,69620.0
2018-02-09 12:30:00,27.37,27.54,27.21,27.52,61630.0,26.0579,26.2198,25.9056,26.2007,61630.0
2018-02-09 13:00:00,27.48,27.51,27.21,27.23,45424.0,26.1627,26.1912,25.9056,25.9246,45424.0
2018-02-09 13:30:00,27.19,27.57,27.09,27.49,53162.0,25.8866,26.2483,25.7913,26.1722,53162.0
2018-02-09 14:00:00,27.51,28.2,27.48,27.78,87369.0,26.1912,26.8481,26.1627,26.4483,87369.0
2018-02-09 14:30:00,27.83,28.14,27.8,27.93,59279.0,26.4959,26.791,26.4673,26.5911,59279.0
2018-02-09 15:00:00,27.91,28.04,27.78,27.93,111071.0,26.572,26.6958,26.4483,26.5911,111071.0
2018-02-09 15:30:00,27.93,28.46,27.89,28.24,218653.0,26.5911,27.0957,26.553,26.8862,218653.0
2018-02-12 09:30:00,28.63,29.17,28.56,28.9,97519.0,27.2575,27.7716,27.1909,27.5146,97519.0
2018-02-12 10:00:00,28.92,28.93,28.46,28.56,58261.0,27.5336,27.5431,27.0957,27.1909,58261.0
2018-02-12 10:30:00,28.63,28.87,28.51,28.82,48328.0,27.2575,27.486,27.1433,27.4384,48328.0
2018-02-12 11:00:00,28.82,28.84,28.47,28.59,59213.0,27.4384,27.4575,27.1052,27.2194,59213.0
2018-02-12 11:30:00,28.56,28.99,28.53,28.99,94033.0,27.1909,27.6003,27.1623,27.6003,94033.0
2018-02-12 12:00:00,29.0,29.2,28.94,29.17,82169.0,27.6098,27.8002,27.5527,27.7716,82169.0
2018-02-12 12:30:00,29.16,29.36,29.04,29.15,126906.0,27.7621,27.9525,27.6479,27.7526,126906.0
2018-02-12 13:00:00,29.19,29.2,29.03,29.18,54890.0,27.7907,27.8002,27.6383,27.7812,54890.0
2018-02-12 13:30:00,29.16,29.27,29.1,29.22,49177.0,27.7621,27.8668,27.705,27.8192,49177.0
2018-02-12 14:00:00,29.22,29.23,29.01,29.01,46036.0,27.8192,27.8288,27.6193,27.6193,46036.0
2018-02-12 14:30:00,28.99,29.04,28.86,29.01,48247.0,27.6003,27.6479,27.4765,27.6193,48247.0
2018-02-12 15:00:00,29.02,29.21,29.02,29.04,58850.0,27.6288,27.8097,27.6288,27.6479,58850.0
2018-02-12 15:30:00,29.05,29.09,28.82,28.96,210072.0,27.6574,27.6955,27.4384,27.5717,210072.0
2018-02-13 09:30:00,28.64,28.77,28.27,28.34,78628.0,27.267,27.3908,26.9148,26.9814,78628.0
2018-02-13 10:00:00,28.36,28.49,28.25,28.36,53368.0,27.0005,27.1242,26.8957,27.0005,53368.0
2018-02-13 10:30:00,28.36,28.37,28.15,28.21,78727.0,27.0005,27.01,26.8005,26.8577,78727.0
2018-02-13 11:00:00,28.19,28.26,27.98,28.04,90100.0,26.8386,26.9053,26.6387,26.6958,90100.0
2018-02-13 11:30:00,28.01,28.43,28.01,28.41,64101.0,26.6672,27.0671,26.6672,27.0481,64101.0
2018-02-13 12:00:00,28.42,28.44,28.34,28.4,44771.0,27.0576,27.0766,26.9814,27.0385,44771.0
2018-02-13 12:30:00,28.39,28.48,28.3,28.46,39477.0,27.029,27.1147,26.9433,27.0957,39477.0
2018-02-13 13:00:00,28.48,28.5,28.4,28.4,55470.0,27.1147,27.1338,27.0385,27.0385,55470.0
2018-02-13 13:30:00,28.4,28.58,28.38,28.49,34199.0,27.0385,27.2099,27.0195,27.1242,34199.0
2018-02-13 14:00:00,28.5,28.59,28.46,28.5,34594.0,27.1338,27.2194,27.0957,27.1338,34594.0
2018-02-13 14:30:00,28.48,28.56,28.37,28.56,92815.0,27.1147,27.1909,27.01,27.1909,92815.0
2018-02-13 15:00:00,28.56,28.56,28.29,28.3,82465.0,27.1909,27.1909,26.9338,26.9433,82465.0
2018-02-13 15:30:00,28.3,28.43,28.21,28.27,247018.0,26.9433,27.0671,26.8577,26.9148,247018.0
2018-02-14 09:30:00,27.96,28.37,27.95,28.32,61323.0,26.6196,27.01,26.6101,26.9624,61323.0
2018-02-14 10:00:00,28.29,28.56,28.24,28.33,42741.0,26.9338,27.1909,26.8862,26.9719,42741.0
2018-02-14 10:30:00,28.31,28.91,28.31,28.62,76299.0,26.9529,27.5241,26.9529,27.248,76299.0
2018-02-14 11:00:00,28.69,28.91,28.53,28.87,63625.0,27.3146,27.5241,27.1623,27.486,63625.0
2018-02-14 11:30:00,28.86,28.97,28.76,28.9,33962.0,27.4765,27.5812,27.3813,27.5146,33962.0
2018-02-14 12:00:00,28.92,28.99,28.76,28.93,30880.0,27.5336,27.6003,27.3813,27.5431,30880.0
2018-02-14 12:30:00,28.92,28.99,28.86,28.89,33097.0,27.5336,27.6003,27.4765,27.5051,33097.0
2018-02-14 13:00:00,28.88,29.24,28.88,29.19,55681.0,27.4955,27.8383,27.4955,27.7907,55681.0
2018-02-14 13:30:00,29.18,29.45,29.18,29.41,42444.0,27.7812,28.0382,27.7812,28.0001,42444.0
2018-02-14 14:00:00,29.43,29.52,29.34,29.36,40687.0,28.0192,28.1049,27.9335,27.9525,40687.0
2018-02-14 14:30:00,29.33,29.56,29.32,29.48,45734.0,27.924,28.1429,27.9144,28.0668,45734.0
2018-02-14 15:00:00,29.49,29.55,29.41,29.48,47212.0,28.0763,28.1334,28.0001,28.0668,47212.0
2018-02-14 15:30:00,29.46,29.71,29.42,29.57,231351.0,28.0477,28.2858,28.0097,28.1525,231351.0
2018-02-15 09:30:00,29.73,29.73,29.21,29.46,41325.0,28.3048,28.3048,27.8097,28.0477,41325.0
2018-02-15 10:00:00,29.44,29.49,29.23,29.35,48914.0,28.0287,28.0763,27.8288,27.943,48914.0
2018-02-15 10:30:00,29.35,29.35,28.84,28.84,83629.0,27.943,27.943,27.4575,27.4575,83629.0
2018-02-15 11:00:00,28.87,29.22,28.66,29.2,70687.0,27.486,27.8192,27.2861,27.8002,70687.0
2018-02-15 11:30:00,29.18,29.4,28.97,29.36,34669.0,27.7812,27.9906,27.5812,27.9525,34669.0
2018-02-15 12:00:00,29.35,29.39,29.23,29.25,24408.0,27.943,27.9811,27.8288,27.8478,24408.0
2018-02-15 12:30:00,29.25,29.32,29.15,29.31,22740.0,27.8478,27.9144,27.7526,27.9049,22740.0
2018-02-15 13:00:00,29.3,29.45,29.29,29.39,23277.0,27.8954,28.0382,27.8859,27.9811,23277.0
2018-02-15 13:30:00,29.39,29.39,29.24,29.26,25299.0,27.9811,27.9811,27.8383,27.8573,25299.0
2018-02-15 14:00:00,29.26,29.43,29.24,29.4,47030.0,27.8573,28.0192,27.8383,27.9906,47030.0
2018-02-15 14:30:00,29.4,29.54,29.4,29.53,38359.0,27.9906,28.1239,27.9906,28.1144,38359.0
2018-02-15 15:00:00,29.54,29.7,29.52,29.59,49122.0,28.1239,28.2762,28.1049,28.1715,49122.0
2018-02-15 15:30:00,29.58,29.63,29.51,29.57,221907.0,28.162,28.2096,28.0953,28.1525,221907.0
2018-02-16 09:30:00,29.4,29.93,29.4,29.66,63917.0,27.9906,28.4952,27.9906,28.2381,63917.0
2018-02-16 10:00:00,29.68,29.71,29.48,29.58,32604.0,28.2572,28.2858,28.0668,28.162,32604.0
2018-02-16 10:30:00,29.57,29.79,29.55,29.79,35217.0,28.1525,28.3619,28.1334,28.3619,35217.0
2018-02-16 11:00:00,29.78,30.01,29.78,29.95,46729.0,28.3524,28.5714,28.3524,28.5142,46729.0
2018-02-16 11:30:00,29.97,30.09,29.93,30.04,34391.0,28.5333,28.6475,28.4952,28.5999,34391.0
2018-02-16 12:00:00,30.03,30.15,29.84,29.89,34619.0,28.5904,28.7047,28.4095,28.4571,34619.0
2018-02-16 12:30:00,29.87,29.99,29.85,29.92,36181.0,28.4381,28.5523,28.419,28.4857,36181.0
2018-02-16 13:00:00,29.93,29.96,29.73,29.79,18532.0,28.4952,28.5238,28.3048,28.3619,18532.0
2018-02-16 13:30:00,29.77,29.87,29.62,29.69,23615.0,28.3429,28.4381,28.2001,28.2667,23615.0
2018-02-16 14:00:00,29.7,29.8,29.63,29.79,30042.0,28.2762,28.3714,28.2096,28.3619,30042.0
2018-02-16 14:30:00,29.78,29.82,29.59,29.72,28423.0,28.3524,28.3905,28.1715,28.2953,28423.0
2018-02-16 15:00:00,29.72,29.86,29.68,29.82,26520.0,28.2953,28.4286,28.2572,28.3905,26520.0
2018-02-16 15:30:00,29.82,29.84,29.68,29.69,104527.0,28.3905,28.4095,28.2572,28.2667,104527.0
2018-02-20 09:30:00,29.77,29.89,29.51,29.59,114325.0,28.3429,28.4571,28.0953,28.1715,114325.0
2018-02-20 10:00:00,29.61,30.02,29.57,29.91,98055.0,28.1905,28.5809,28.1525,28.4762,98055.0
2018-02-20 10:30:00,29.92,29.92,29.75,29.88,34651.0,28.4857,28.4857,28.3238,28.4476,34651.0
2018-02-20 11:00:00,29.9,29.94,29.68,29.7,95160.0,28.4666,28.5047,28.2572,28.2762,95160.0
2018-02-20 11:30:00,29.7,29.85,29.65,29.77,111460.0,28.2762,28.419,28.2286,28.3429,111460.0
2018-02-20 12:00:00,29.77,29.85,29.66,29.7,38481.0,28.3429,28.419,28.2381,28.2762,38481.0
2018-02-20 12:30:00,29.7,29.74,29.59,29.59,34432.0,28.2762,28.3143,28.1715,28.1715,34432.0
2018-02-20 13:00:00,29.62,29.66,29.48,29.48,61778.0,28.2001,28.2381,28.0668,28.0668,61778.0
2018-02-20 13:30:00,29.49,29.66,29.49,29.62,30864.0,28.0763,28.2381,28.0763,28.2001,30864.0
2018-02-20 14:00:00,29.63,29.65,29.45,29.49,43493.0,28.2096,28.2286,28.0382,28.0763,43493.0
2018-02-20 14:30:00,29.49,29.51,29.26,29.28,94356.0,28.0763,28.0953,27.8573,27.8764,94356.0
2018-02-20 15:00:00,29.27,29.3,29.1,29.28,245779.0,27.8668,27.8954,27.705,27.8764,245779.0
2018-02-20 15:30:00,29.27,29.42,29.27,29.37,234316.0,27.8668,28.0097,27.8668,27.962,234316.0
2018-02-21 09:30:00,29.28,29.46,28.94,29.35,64819.0,27.8764,28.0477,27.5527,27.943,64819.0
2018-02-21 10:00:00,29.33,29.57,29.25,29.35,60822.0,27.924,28.1525,27.8478,27.943,60822.0
2018-02-21 10:30:00,29.33,29.56,29.28,29.47,50713.0,27.924,28.1429,27.8764,28.0573,50713.0
2018-02-21 11:00:00,29.49,29.53,29.32,29.32,36152.0,28.0763,28.1144,27.9144,27.9144,36152.0
2018-02-21 11:30:00,29.35,29.38,29.05,29.05,63743.0,27.943,27.9716,27.6574,27.6574,63743.0
2018-02-21 12:00:00,29.07,29.25,29.04,29.09,90560.0,27.6764,27.8478,27.6479,27.6955,90560.0
2018-02-21 12:30:00,29.11,29.17,28.91,29.06,77773.0,27.7145,27.7716,27.5241,27.6669,77773.0
2018-02-21 13:00:00,29.07,29.23,29.05,29.21,89517.0,27.6764,27.8288,27.6574,27.8097,89517.0
2018-02-21 13:30:00,29.21,29.22,29.05,29.12,44867.0,27.8097,27.8192,27.6574,27.724,44867.0
2018-02-21 14:00:00,29.09,29.31,29.05,29.22,45716.0,27.6955,27.9049,27.6574,27.8192,45716.0
2018-02-21 14:30:00,29.18,29.21,29.01,29.06,54027.0,27.7812,27.8097,27.6193,27.6669,54027.0
2018-02-21 15:00:00,29.04,29.08,28.82,28.92,129912.0,27.6479,27.686,27.4384,27.5336,129912.0
2018-02-21 15:30:00,28.93,29.07,28.65,28.67,317418.0,27.5431,27.6764,27.2766,27.2956,317418.0
2018-02-22 09:30:00,28.01,28.97,27.73,28.33,202012.0,26.6672,27.5812,26.4007,26.9719,202012.0
2018-02-22 10:00:00,28.42,28.97,28.33,28.96,143725.0,27.0576,27.5812,26.9719,27.5717,143725.0
2018-02-22 10:30:00,28.91,29.33,28.89,28.92,49108.0,27.5241,27.924,27.5051,27.5336,49108.0
2018-02-22 11:00:00,28.95,29.88,28.95,29.4,151028.0,27.5622,28.4476,27.5622,27.9906,151028.0
2018-02-22 11:30:00,29.31,29.65,29.25,29.59,78016.0,27.9049,28.2286,27.8478,28.1715,78016.0
2018-02-22 12:00:00,29.58,29.65,29.39,29.47,37075.0,28.162,28.2286,27.9811,28.0573,37075.0
2018-02-22 12:30:00,29.5,29.55,29.3,29.31,28828.0,28.0858,28.1334,27.8954,27.9049,28828.0
2018-02-22 13:00:00,29.31,29.46,29.04,29.18,37167.0,27.9049,28.0477,27.6479,27.7812,37167.0
2018-02-22 13:30:00,29.18,29.32,29.05,29.31,47833.0,27.7812,27.9144,27.6574,27.9049,47833.0
2018-02-22 14:00:00,29.3,29.42,29.13,29.22,40061.0,27.8954,28.0097,27.7336,27.8192,40061.0
2018-02-22 14:30:00,29.18,29.2,29.1,29.11,73410.0,27.7812,27.8002,27.705,27.7145,73410.0
2018-02-22 15:00:00,29.14,29.28,29.04,29.18,63970.0,27.7431,27.8764,27.6479,27.7812,63970.0
2018-02-22 15:30:00,29.19,29.22,29.05,29.14,245177.0,27.7907,27.8192,27.6574,27.7431,245177.0
2018-02-23 09:30:00,29.47,29.82,29.21,29.78,117496.0,28.0573,28.3905,27.8097,28.3524,117496.0
2018-02-23 10:00:00,29.79,29.79,29.49,29.62,88904.0,28.3619,28.3619,28.0763,28.2001,88904.0
2018-02-23 10:30:00,29.61,29.76,29.53,29.6,70857.0,28.1905,28.3334,28.1144,28.181,70857.0
2018-02-23 11:00:00,29.64,29.64,29.45,29.46,96652.0,28.2191,28.2191,28.0382,28.0477,96652.0
2018-02-23 11:30:00,29.49,29.71,29.46,29.65,59064.0,28.0763,28.2858,28.0477,28.2286,59064.0
2018-02-23 12:00:00,29.69,29.79,29.6,29.71,56393.0,28.2667,28.3619,28.181,28.2858,56393.0
2018-02-23 12:30:00,29.69,29.75,29.58,29.66,34914.0,28.2667,28.3238,28.162,28.2381,34914.0
2018-02-23 13:00:00,29.66,29.72,29.61,29.72,65211.0,28.2381,28.2953,28.1905,28.2953,65211.0
2018-02-23 13:30:00,29.72,29.86,29.72,29.86,48485.0,28.2953,28.4286,28.2953,28.4286,48485.0
2018-02-23 14:00:00,29.86,29.89,29.77,29.84,59433.0,28.4286,28.4571,28.3429,28.4095,59433.0
2018-02-23 14:30:00,29.83,29.94,29.79,29.9,47341.0,28.4,28.5047,28.3619,28.4666,47341.0
2018-02-23 15:00:00,29.91,30.04,29.86,29.92,119509.0,28.4762,28.5999,28.4286,28.4857,119509.0
2018-02-23 15:30:00,29.92,30.03,29.82,30.02,293957.0,28.4857,28.5904,28.3905,28.5809,293957.0
2018-02-26 09:30:00,30.22,30.27,29.93,29.99,45022.0,28.7713,28.8189,28.4952,28.5523,45022.0
2018-02-26 10:00:00,30.0,30.04,29.74,29.75,43313.0,28.5618,28.5999,28.3143,28.3238,43313.0
2018-02-26 10:30:00,29.77,29.84,29.67,29.76,42992.0,28.3429,28.4095,28.2477,28.3334,42992.0
2018-02-26 11:00:00,29.76,29.87,29.73,29.84,157283.0,28.3334,28.4381,28.3048,28.4095,157283.0
2018-02-26 11:30:00,29.85,29.89,29.74,29.77,33804.0,28.419,28.4571,28.3143,28.3429,33804.0
2018-02-26 12:00:00,29.77,30.01,29.76,29.99,24231.0,28.3429,28.5714,28.3334,28.5523,24231.0
2018-02-26 12:30:00,29.99,30.09,29.89,30.09,88914.0,28.5523,28.6475,28.4571,28.6475,88914.0
2018-02-26 13:00:00,30.12,30.14,29.98,30.03,20507.0,28.6761,28.6951,28.5428,28.5904,20507.0
2018-02-26 13:30:00,30.03,30.11,30.01,30.07,23596.0,28.5904,28.6666,28.5714,28.6285,23596.0
2018-02-26 14:00:00,30.07,30.14,30.04,30.14,38772.0,28.6285,28.6951,28.5999,28.6951,38772.0
2018-02-26 14:30:00,30.12,30.18,30.03,30.05,34621.0,28.6761,28.7332,28.5904,28.6095,34621.0
2018-02-26 15:00:00,30.04,30.17,30.04,30.16,58362.0,28.5999,28.7237,28.5999,28.7142,58362.0
2018-02-26 15:30:00,30.16,30.28,30.15,30.24,174692.0,28.7142,28.8284,28.7047,28.7903,174692.0
2018-02-27 09:30:00,30.07,30.58,30.07,30.48,25582.0,28.6285,29.114,28.6285,29.0188,25582.0
2018-02-27 10:00:00,30.5,30.58,30.11,30.17,45503.0,29.0379,29.114,28.6666,28.7237,45503.0
2018-02-27 10:30:00,30.19,30.28,29.9,30.0,69910.0,28.7427,28.8284,28.4666,28.5618,69910.0
2018-02-27 11:00:00,29.98,30.14,29.92,29.94,41009.0,28.5428,28.6951,28.4857,28.5047,41009.0
2018-02-27 11:30:00,29.95,30.08,29.88,29.99,41651.0,28.5142,28.638,28.4476,28.5523,41651.0
2018-02-27 12:00:00,29.97,30.17,29.97,30.1,45006.0,28.5333,28.7237,28.5333,28.6571,45006.0
2018-02-27 12:30:00,30.09,30.42,30.08,30.42,29789.0,28.6475,28.9617,28.638,28.9617,29789.0
2018-02-27 13:00:00,30.42,30.49,30.39,30.46,35803.0,28.9617,29.0284,28.9332,28.9998,35803.0
2018-02-27 13:30:00,30.44,30.48,30.22,30.28,78403.0,28.9808,29.0188,28.7713,28.8284,78403.0
2018-02-27 14:00:00,30.3,30.34,30.13,30.25,55075.0,28.8475,28.8855,28.6856,28.7999,55075.0
2018-02-27 14:30:00,30.28,30.32,30.08,30.17,55480.0,28.8284,28.8665,28.638,28.7237,55480.0
2018-02-27 15:00:00,30.16,30.17,29.81,29.9,48363.0,28.7142,28.7237,28.381,28.4666,48363.0
2018-02-27 15:30:00,29.9,29.95,29.67,29.68,177051.0,28.4666,28.5142,28.2477,28.2572,177051.0
2018-02-28 09:30:00,29.92,30.28,29.81,29.92,79241.0,28.4857,28.8284,28.381,28.4857,79241.0
2018-02-28 10:00:00,29.98,30.06,29.61,29.61,63601.0,28.5428,28.619,28.1905,28.1905,63601.0
2018-02-28 10:30:00,29.58,29.63,29.17,29.23,123290.0,28.162,28.2096,27.7716,27.8288,123290.0
2018-02-28 11:00:00,29.21,29.48,29.08,29.29,74727.0,27.8097,28.0668,27.686,27.8859,74727.0
2018-02-28 11:30:00,29.28,29.41,29.1,29.23,44347.0,27.8764,28.0001,27.705,27.8288,44347.0
2018-02-28 12:00:00,29.26,29.32,29.16,29.23,62215.0,27.8573,27.9144,27.7621,27.8288,62215.0
2018-02-28 12:30:00,29.19,29.53,29.18,29.46,27520.0,27.7907,28.1144,27.7812,28.0477,27520.0
2018-02-28 13:00:00,29.45,29.45,29.28,29.28,19939.0,28.0382,28.0382,27.8764,27.8764,19939.0
2018-02-28 13:30:00,29.29,29.36,29.22,29.35,19263.0,27.8859,27.9525,27.8192,27.943,19263.0
2018-02-28 14:00:00,29.33,29.43,29.26,29.28,31701.0,27.924,28.0192,27.8573,27.8764,31701.0
2018-02-28 14:30:00,29.28,29.28,29.13,29.22,48139.0,27.8764,27.8764,27.7336,27.8192,48139.0
2018-02-28 15:00:00,29.22,29.29,29.02,29.12,124509.0,27.8192,27.8859,27.6288,27.724,124509.0
2018-02-28 15:30:00,29.11,29.22,28.85,28.85,278150.0,27.7145,27.8192,27.467,27.467,278150.0
2018-03-01 09:30:00,28.88,29.23,28.54,28.6,56113.0,27.4955,27.8288,27.1718,27.229,56113.0
2018-03-01 10:00:00,28.58,28.88,28.55,28.81,55786.0,27.2099,27.4955,27.1814,27.4289,55786.0
2018-03-01 10:30:00,28.82,29.09,28.7,28.74,78946.0,27.4384,27.6955,27.3242,27.3623,78946.0
2018-03-01 11:00:00,28.74,28.92,28.67,28.85,68074.0,27.3623,27.5336,27.2956,27.467,68074.0
2018-03-01 11:30:00,28.88,29.17,28.87,29.09,32475.0,27.4955,27.7716,27.486,27.6955,32475.0
2018-03-01 12:00:00,29.08,29.17,28.99,29.02,32439.0,27.686,27.7716,27.6003,27.6288,32439.0
2018-03-01 12:30:00,29.02,29.12,28.92,28.97,34723.0,27.6288,27.724,27.5336,27.5812,34723.0
2018-03-01 13:00:00,28.96,28.98,28.72,28.97,36052.0,27.5717,27.5907,27.3432,27.5812,36052.0
2018-03-01 13:30:00,28.96,28.98,28.66,28.67,36758.0,27.5717,27.5907,27.2861,27.2956,36758.0
2018-03-01 14:00:00,28.69,28.71,28.48,28.71,54127.0,27.3146,27.3337,27.1147,27.3337,54127.0
2018-03-01 14:30:00,28.73,28.9,28.66,28.9,56215.0,27.3527,27.5146,27.2861,27.5146,56215.0
2018-03-01 15:00:00,28.87,29.16,28.81,29.01,79203.0,27.486,27.7621,27.4289,27.6193,79203.0
2018-03-01 15:30:00,29.01,29.06,28.78,28.86,182927.0,27.6193,27.6669,27.4003,27.4765,182927.0
2018-03-02 09:30:00,28.59,28.73,28.42,28.52,21544.0,27.2194,27.3527,27.0576,27.1528,21544.0
2018-03-02 10:00:00,28.51,28.79,28.47,28.52,37341.0,27.1433,27.4099,27.1052,27.1528,37341.0
2018-03-02 10:30:00,28.52,28.66,28.44,28.53,116599.0,27.1528,27.2861,27.0766,27.1623,116599.0
2018-03-02 11:00:00,28.53,28.96,28.53,28.92,33790.0,27.1623,27.5717,27.1623,27.5336,33790.0
2018-03-02 11:30:00,28.96,29.26,28.95,29.24,26835.0,27.5717,27.8573,27.5622,27.8383,26835.0
2018-03-02 12:00:00,29.23,29.26,29.08,29.21,34076.0,27.8288,27.8573,27.686,27.8097,34076.0
2018-03-02 12:30:00,29.24,29.56,29.22,29.46,33653.0,27.8383,28.1429,27.8192,28.0477,33653.0
2018-03-02 13:00:00,29.45,29.54,29.27,29.33,56715.0,28.0382,28.1239,27.8668,27.924,56715.0
2018-03-02 13:30:00,29.29,29.51,29.21,29.39,49867.0,27.8859,28.0953,27.8097,27.9811,49867.0
2018-03-02 14:00:00,29.39,29.48,29.36,29.42,36336.0,27.9811,28.0668,27.9525,28.0097,36336.0
2018-03-02 14:30:00,29.4,29.56,29.38,29.41,28571.0,27.9906,28.1429,27.9716,28.0001,28571.0
2018-03-02 15:00:00,29.39,29.6,29.35,29.51,54486.0,27.9811,28.181,27.943,28.0953,54486.0
2018-03-02 15:30:00,29.51,29.73,29.49,29.7,166494.0,28.0953,28.3048,28.0763,28.2762,166494.0
2018-03-05 09:30:00,29.55,29.91,29.44,29.65,34667.0,28.1334,28.4762,28.0287,28.2286,34667.0
2018-03-05 10:00:00,29.7,29.81,29.61,29.8,46665.0,28.2762,28.381,28.1905,28.3714,46665.0
2018-03-05 10:30:00,29.79,30.27,29.74,30.27,61175.0,28.3619,28.8189,28.3143,28.8189,61175.0
2018-03-05 11:00:00,30.27,30.51,30.2,30.37,81528.0,28.8189,29.0474,28.7523,28.9141,81528.0
2018-03-05 11:30:00,30.33,30.63,30.3,30.57,73506.0,28.876,29.1616,28.8475,29.1045,73506.0
2018-03-05 12:00:00,30.55,30.74,30.52,30.69,70788.0,29.0855,29.2664,29.0569,29.2188,70788.0
2018-03-05 12:30:00,30.7,30.98,30.53,30.96,167566.0,29.2283,29.4949,29.0664,29.4758,167566.0
2018-03-05 13:00:00,30.96,31.0,30.79,30.87,156474.0,29.4758,29.5139,29.314,29.3901,156474.0
2018-03-05 13:30:00,30.87,31.01,30.8,30.96,92898.0,29.3901,29.5234,29.3235,29.4758,92898.0
2018-03-05 14:00:00,30.96,31.01,30.85,30.92,81985.0,29.4758,29.5234,29.3711,29.4377,81985.0
2018-03-05 14:30:00,30.91,31.15,30.89,31.11,90331.0,29.4282,29.6567,29.4092,29.6186,90331.0
2018-03-05 15:00:00,31.11,31.19,31.06,31.08,135343.0,29.6186,29.6948,29.571,29.5901,135343.0
2018-03-05 15:30:00,31.07,31.16,30.95,30.97,285147.0,29.5806,29.6662,29.4663,29.4853,285147.0
2018-03-06 09:30:00,31.24,31.3,30.66,30.72,154262.0,29.7424,29.7995,29.1902,29.2473,154262.0
2018-03-06 10:00:00,30.71,30.71,30.13,30.18,135619.0,29.2378,29.2378,28.6856,28.7332,135619.0
2018-03-06 10:30:00,30.18,30.32,29.8,29.86,98351.0,28.7332,28.8665,28.3714,28.4286,98351.0
2018-03-06 11:00:00,29.88,30.05,29.61,29.62,92549.0,28.4476,28.6095,28.1905,28.2001,92549.0
2018-03-06 11:30:00,29.63,29.91,29.6,29.81,79330.0,28.2096,28.4762,28.181,28.381,79330.0
2018-03-06 12:00:00,29.82,29.88,29.69,29.85,55556.0,28.3905,28.4476,28.2667,28.419,55556.0
2018-03-06 12:30:00,29.83,29.95,29.82,29.87,59856.0,28.4,28.5142,28.3905,28.4381,59856.0
2018-03-06 13:00:00,29.86,29.91,29.7,29.71,61544.0,28.4286,28.4762,28.2762,28.2858,61544.0
2018-03-06 13:30:00,29.71,29.73,29.45,29.45,84352.0,28.2858,28.3048,28.0382,28.0382,84352.0
2018-03-06 14:00:00,29.44,29.52,29.3,29.31,93202.0,28.0287,28.1049,27.8954,27.9049,93202.0
2018-03-06 14:30:00,29.31,29.49,29.3,29.37,103173.0,27.9049,28.0763,27.8954,27.962,103173.0
2018-03-06 15:00:00,29.36,29.38,29.11,29.18,181723.0,27.9525,27.9716,27.7145,27.7812,181723.0
2018-03-06 15:30:00,29.18,29.22,28.97,29.01,298488.0,27.7812,27.8192,27.5812,27.6193,298488.0
2018-03-07 09:30:00,28.9,29.18,28.59,28.61,135964.0,27.5146,27.7812,27.2194,27.2385,135964.0
2018-03-07 10:00:00,28.59,28.87,28.5,28.54,125179.0,27.2194,27.486,27.1338,27.1718,125179.0
2018-03-07 10:30:00,28.56,28.84,28.56,28.8,102189.0,27.1909,27.4575,27.1909,27.4194,102189.0
2018-03-07 11:00:00,28.8,28.8,28.25,28.41,98826.0,27.4194,27.4194,26.8957,27.0481,98826.0
2018-03-07 11:30:00,28.41,28.48,28.09,28.23,102932.0,27.0481,27.1147,26.7434,26.8767,102932.0
2018-03-07 12:00:00,28.23,28.31,28.06,28.21,90017.0,26.8767,26.9529,26.7148,26.8577,90017.0
2018-03-07 12:30:00,28.22,28.39,28.16,28.32,70798.0,26.8672,27.029,26.8101,26.9624,70798.0
2018-03-07 13:00:00,28.3,28.3,28.11,28.19,56288.0,26.9433,26.9433,26.7625,26.8386,56288.0
2018-03-07 13:30:00,28.21,28.23,28.09,28.17,57702.0,26.8577,26.8767,26.7434,26.8196,57702.0
2018-03-07 14:00:00,28.16,28.37,28.14,28.17,79504.0,26.8101,27.01,26.791,26.8196,79504.0
2018-03-07 14:30:00,28.18,28.27,28.02,28.04,115798.0,26.8291,26.9148,26.6768,26.6958,115798.0
2018-03-07 15:00:00,28.06,28.29,28.03,28.26,173236.0,26.7148,26.9338,26.6863,26.9053,173236.0
2018-03-07 15:30:00,28.26,28.45,28.26,28.44,473672.0,26.9053,27.0862,26.9053,27.0766,473672.0
2018-03-08 09:30:00,28.45,28.61,28.18,28.32,31068.0,27.0862,27.2385,26.8291,26.9624,31068.0
2018-03-08 10:00:00,28.38,28.51,28.05,28.35,109033.0,27.0195,27.1433,26.7053,26.9909,109033.0
2018-03-08 10:30:00,28.35,28.47,28.25,28.33,68145.0,26.9909,27.1052,26.8957,26.9719,68145.0
2018-03-08 11:00:00,28.34,28.56,28.32,28.33,115882.0,26.9814,27.1909,26.9624,26.9719,115882.0
2018-03-08 11:30:00,28.34,28.34,28.05,28.15,71449.0,26.9814,26.9814,26.7053,26.8005,71449.0
2018-03-08 12:00:00,28.13,28.21,28.0,28.19,85105.0,26.7815,26.8577,26.6577,26.8386,85105.0
2018-03-08 12:30:00,28.19,28.31,28.12,28.28,42133.0,26.8386,26.9529,26.772,26.9243,42133.0
2018-03-08 13:00:00,28.28,28.37,28.15,28.18,53192.0,26.9243,27.01,26.8005,26.8291,53192.0
2018-03-08 13:30:00,28.17,28.18,28.06,28.07,46292.0,26.8196,26.8291,26.7148,26.7244,46292.0
2018-03-08 14:00:00,28.06,28.18,28.0,28.13,40618.0,26.7148,26.8291,26.6577,26.7815,40618.0
2018-03-08 14:30:00,28.11,28.28,28.09,28.22,60970.0,26.7625,26.9243,26.7434,26.8672,60970.0
2018-03-08 15:00:00,28.22,28.42,28.22,28.41,105986.0,26.8672,27.0576,26.8672,27.0481,105986.0
2018-03-08 15:30:00,28.41,28.41,28.18,28.31,233561.0,27.0481,27.0481,26.8291,26.9529,233561.0
2018-03-09 09:30:00,28.58,29.0,28.58,28.9,68340.0,27.2099,27.6098,27.2099,27.5146,68340.0
2018-03-09 10:00:00,28.89,29.06,28.84,28.84,54564.0,27.5051,27.6669,27.4575,27.4575,54564.0
2018-03-09 10:30:00,28.86,28.88,28.77,28.81,54610.0,27.4765,27.4955,27.3908,27.4289,54610.0
2018-03-09 11:00:00,28.81,29.12,28.72,29.1,105159.0,27.4289,27.724,27.3432,27.705,105159.0
2018-03-09 11:30:00,29.11,29.12,29.0,29.09,65120.0,27.7145,27.724,27.6098,27.6955,65120.0
2018-03-09 12:00:00,29.09,29.11,28.96,29.01,46171.0,27.6955,27.7145,27.5717,27.6193,46171.0
2018-03-09 12:30:00,29.01,29.08,28.96,29.04,49978.0,27.6193,27.686,27.5717,27.6479,49978.0
2018-03-09 13:00:00,29.04,29.09,28.86,28.86,36078.0,27.6479,27.6955,27.4765,27.4765,36078.0
2018-03-09 13:30:00,28.85,28.97,28.8,28.97,39312.0,27.467,27.5812,27.4194,27.5812,39312.0
2018-03-09 14:00:00,28.98,29.11,28.95,29.1,66304.0,27.5907,27.7145,27.5622,27.705,66304.0
2018-03-09 14:30:00,29.1,29.24,29.08,29.22,59887.0,27.705,27.8383,27.686,27.8192,59887.0
2018-03-09 15:00:00,29.23,29.26,29.19,29.26,70204.0,27.8288,27.8573,27.7907,27.8573,70204.0
2018-03-09 15:30:00,29.26,29.35,29.24,29.33,199163.0,27.8573,27.943,27.8383,27.924,199163.0
2018-03-12 09:30:00,29.23,29.93,29.23,29.77,129909.0,27.8288,28.4952,27.8288,28.3429,129909.0
2018-03-12 10:00:00,29.79,29.81,29.37,29.57,100540.0,28.3619,28.381,27.962,28.1525,100540.0
2018-03-12 10:30:00,29.55,29.61,29.23,29.32,45118.0,28.1334,28.1905,27.8288,27.9144,45118.0
2018-03-12 11:00:00,29.33,29.39,29.11,29.14,48099.0,27.924,27.9811,27.7145,27.7431,48099.0
2018-03-12 11:30:00,29.18,29.34,29.17,29.28,35879.0,27.7812,27.9335,27.7716,27.8764,35879.0
2018-03-12 12:00:00,29.3,29.45,29.3,29.42,35564.0,27.8954,28.0382,27.8954,28.0097,35564.0
2018-03-12 12:30:00,29.43,29.5,29.3,29.48,34288.0,28.0192,28.0858,27.8954,28.0668,34288.0
2018-03-12 13:00:00,29.49,29.53,29.37,29.42,34074.0,28.0763,28.1144,27.962,28.0097,34074.0
2018-03-12 13:30:00,29.44,29.54,29.37,29.39,34124.0,28.0287,28.1239,27.962,27.9811,34124.0
2018-03-12 14:00:00,29.4,29.46,29.36,29.4,32189.0,27.9906,28.0477,27.9525,27.9906,32189.0
2018-03-12 14:30:00,29.41,29.44,29.32,29.34,32614.0,28.0001,28.0287,27.9144,27.9335,32614.0
2018-03-12 15:00:00,29.35,29.48,29.35,29.35,55800.0,27.943,28.0668,27.943,27.943,55800.0
2018-03-12 15:30:00,29.35,29.39,29.29,29.32,145621.0,27.943,27.9811,27.8859,27.9144,145621.0
2018-03-13 09:30:00,29.53,29.67,29.37,29.53,44613.0,28.1144,28.2477,27.962,28.1144,44613.0
2018-03-13 10:00:00,29.56,29.63,29.37,29.55,28464.0,28.1429,28.2096,27.962,28.1334,28464.0
2018-03-13 10:30:00,29.58,29.59,29.08,29.08,31742.0,28.162,28.1715,27.686,27.686,31742.0
2018-03-13 11:00:00,29.08,29.21,29.07,29.21,31039.0,27.686,27.8097,27.6764,27.8097,31039.0
2018-03-13 11:30:00,29.26,29.39,29.24,29.24,34009.0,27.8573,27.9811,27.8383,27.8383,34009.0
2018-03-13 12:00:00,29.26,29.28,28.96,28.97,74056.0,27.8573,27.8764,27.5717,27.5812,74056.0
2018-03-13 12:30:00,28.97,29.29,28.96,29.25,42034.0,27.5812,27.8859,27.5717,27.8478,42034.0
2018-03-13 13:00:00,29.26,29.26,29.13,29.13,17595.0,27.8573,27.8573,27.7336,27.7336,17595.0
2018-03-13 13:30:00,29.12,29.12,29.02,29.07,16853.0,27.724,27.724,27.6288,27.6764,16853.0
2018-03-13 14:00:00,29.07,29.15,29.01,29.14,17733.0,27.6764,27.7526,27.6193,27.7431,17733.0
2018-03-13 14:30:00,29.13,29.21,29.05,29.09,17958.0,27.7336,27.8097,27.6574,27.6955,17958.0
2018-03-13 15:00:00,29.09,29.1,28.89,28.89,51223.0,27.6955,27.705,27.5051,27.5051,51223.0
2018-03-13 15:30:00,28.9,28.97,28.8,28.93,137696.0,27.5146,27.5812,27.4194,27.5431,137696.0
2018-03-14 09:30:00,29.02,29.2,28.83,29.07,33574.0,27.6288,27.8002,27.4479,27.6764,33574.0
2018-03-14 10:00:00,29.1,29.25,29.07,29.25,32390.0,27.705,27.8478,27.6764,27.8478,32390.0
2018-03-14 10:30:00,29.19,29.24,28.98,29.0,29178.0,27.7907,27.8383,27.5907,27.6098,29178.0
2018-03-14 11:00:00,29.03,29.03,28.84,28.95,20920.0,27.6383,27.6383,27.4575,27.5622,20920.0
2018-03-14 11:30:00,28.97,29.06,28.82,29.01,17178.0,27.5812,27.6669,27.4384,27.6193,17178.0
2018-03-14 12:00:00,29.01,29.09,28.97,29.05,18378.0,27.6193,27.6955,27.5812,27.6574,18378.0
2018-03-14 12:30:00,29.08,29.08,28.9,28.93,12285.0,27.686,27.686,27.5146,27.5431,12285.0
2018-03-14 13:00:00,28.93,29.05,28.9,29.01,13423.0,27.5431,27.6574,27.5146,27.6193,13423.0
2018-03-14 13:30:00,29.02,29.16,29.02,29.06,14460.0,27.6288,27.7621,27.6288,27.6669,14460.0
2018-03-14 14:00:00,29.07,29.07,28.93,28.97,13849.0,27.6764,27.6764,27.5431,27.5812,13849.0
2018-03-14 14:30:00,28.95,29.01,28.89,28.9,57133.0,27.5622,27.6193,27.5051,27.5146,57133.0
2018-03-14 15:00:00,28.89,28.97,28.83,28.88,64364.0,27.5051,27.5812,27.4479,27.4955,64364.0
2018-03-14 15:30:00,28.85,28.9,28.78,28.88,110103.0,27.467,27.5146,27.4003,27.4955,110103.0
2018-03-15 09:30:00,29.18,29.47,29.11,29.4,57525.0,27.7812,28.0573,27.7145,27.9906,57525.0
2018-03-15 10:00:00,29.39,29.39,29.03,29.1,37699.0,27.9811,27.9811,27.6383,27.705,37699.0
2018-03-15 10:30:00,29.08,29.12,28.94,28.99,56326.0,27.686,27.724,27.5527,27.6003,56326.0
2018-03-15 11:00:00,29.0,29.03,28.71,28.71,63214.0,27.6098,27.6383,27.3337,27.3337,63214.0
2018-03-15 11:30:00,28.7,28.77,28.6,28.72,39344.0,27.3242,27.3908,27.229,27.3432,39344.0
2018-03-15 12:00:00,28.72,28.8,28.7,28.74,29738.0,27.3432,27.4194,27.3242,27.3623,29738.0
2018-03-15 12:30:00,28.75,28.81,28.68,28.73,23858.0,27.3718,27.4289,27.3051,27.3527,23858.0
2018-03-15 13:00:00,28.73,28.86,28.72,28.78,27789.0,27.3527,27.4765,27.3432,27.4003,27789.0
2018-03-15 13:30:00,28.79,28.8,28.63,28.63,23141.0,27.4099,27.4194,27.2575,27.2575,23141.0
2018-03-15 14:00:00,28.64,28.69,28.5,28.54,41169.0,27.267,27.3146,27.1338,27.1718,41169.0
2018-03-15 14:30:00,28.53,28.58,28.45,28.57,47224.0,27.1623,27.2099,27.0862,27.2004,47224.0
2018-03-15 15:00:00,28.57,28.6,28.45,28.59,151051.0,27.2004,27.229,27.0862,27.2194,151051.0
2018-03-15 15:30:00,28.58,28.59,28.48,28.52,221005.0,27.2099,27.2194,27.1147,27.1528,221005.0
2018-03-16 09:30:00,28.57,28.89,28.29,28.37,278029.0,27.2004,27.5051,26.9338,27.01,278029.0
2018-03-16 10:00:00,28.39,28.56,28.28,28.56,24894.0,27.029,27.1909,26.9243,27.1909,24894.0
2018-03-16 10:30:00,28.53,28.65,28.46,28.49,44737.0,27.1623,27.2766,27.0957,27.1242,44737.0
2018-03-16 11:00:00,28.47,28.57,28.32,28.48,47354.0,27.1052,27.2004,26.9624,27.1147,47354.0
2018-03-16 11:30:00,28.55,29.03,28.55,28.9,114696.0,27.1814,27.6383,27.1814,27.5146,114696.0
2018-03-16 12:00:00,28.93,28.97,28.81,28.95,38970.0,27.5431,27.5812,27.4289,27.5622,38970.0
2018-03-16 12:30:00,28.95,29.03,28.85,29.03,39923.0,27.5622,27.6383,27.467,27.6383,39923.0
2018-03-16 13:00:00,29.03,29.07,28.83,28.87,31773.0,27.6383,27.6764,27.4479,27.486,31773.0
2018-03-16 13:30:00,28.86,29.02,28.86,28.97,23533.0,27.4765,27.6288,27.4765,27.5812,23533.0
2018-03-16 14:00:00,28.97,29.02,28.92,28.94,24024.0,27.5812,27.6288,27.5336,27.5527,24024.0
2018-03-16 14:30:00,28.93,28.97,28.91,28.92,25450.0,27.5431,27.5812,27.5241,27.5336,25450.0
2018-03-16 15:00:00,28.92,28.99,28.83,28.89,41712.0,27.5336,27.6003,27.4479,27.5051,41712.0
2018-03-16 15:30:00,28.9,29.04,28.87,28.87,199773.0,27.5146,27.6479,27.486,27.486,199773.0
2018-03-19 09:30:00,28.62,28.73,28.37,28.47,32596.0,27.248,27.3527,27.01,27.1052,32596.0
2018-03-19 10:00:00,28.46,28.46,28.11,28.23,61767.0,27.0957,27.0957,26.7625,26.8767,61767.0
2018-03-19 10:30:00,28.26,28.26,27.9,27.98,47932.0,26.9053,26.9053,26.5625,26.6387,47932.0
2018-03-19 11:00:00,27.97,28.04,27.94,28.01,27859.0,26.6292,26.6958,26.6006,26.6672,27859.0
2018-03-19 11:30:00,28.03,28.11,27.92,28.03,36185.0,26.6863,26.7625,26.5816,26.6863,36185.0
2018-03-19 12:00:00,28.02,28.04,27.88,28.0,40695.0,26.6768,26.6958,26.5435,26.6577,40695.0
2018-03-19 12:30:00,28.01,28.01,27.81,27.86,26949.0,26.6672,26.6672,26.4768,26.5244,26949.0
2018-03-19 13:00:00,27.85,27.87,27.64,27.71,68977.0,26.5149,26.534,26.315,26.3816,68977.0
2018-03-19 13:30:00,27.72,28.0,27.67,27.99,49900.0,26.3911,26.6577,26.3435,26.6482,49900.0
2018-03-19 14:00:00,27.98,28.01,27.76,27.82,47527.0,26.6387,26.6672,26.4292,26.4864,47527.0
2018-03-19 14:30:00,27.81,27.88,27.76,27.86,53819.0,26.4768,26.5435,26.4292,26.5244,53819.0
2018-03-19 15:00:00,27.85,27.93,27.77,27.86,86510.0,26.5149,26.5911,26.4388,26.5244,86510.0
2018-03-19 15:30:00,27.85,28.06,27.84,28.01,161686.0,26.5149,26.7148,26.5054,26.6672,161686.0
2018-03-20 09:30:00,28.26,28.69,28.23,28.45,55192.0,26.9053,27.3146,26.8767,27.0862,55192.0
2018-03-20 10:00:00,28.44,28.65,28.39,28.55,38192.0,27.0766,27.2766,27.029,27.1814,38192.0
2018-03-20 10:30:00,28.59,28.74,28.51,28.72,32562.0,27.2194,27.3623,27.1433,27.3432,32562.0
2018-03-20 11:00:00,28.73,28.89,28.71,28.83,30901.0,27.3527,27.5051,27.3337,27.4479,30901.0
2018-03-20 11:30:00,28.83,28.99,28.75,28.98,45250.0,27.4479,27.6003,27.3718,27.5907,45250.0
2018-03-20 12:00:00,28.97,29.07,28.87,28.87,40825.0,27.5812,27.6764,27.486,27.486,40825.0
2018-03-20 12:30:00,28.87,28.9,28.77,28.84,14644.0,27.486,27.5146,27.3908,27.4575,14644.0
2018-03-20 13:00:00,28.87,28.94,28.84,28.85,14488.0,27.486,27.5527,27.4575,27.467,14488.0
2018-03-20 13:30:00,28.83,28.85,28.68,28.71,22390.0,27.4479,27.467,27.3051,27.3337,22390.0
2018-03-20 14:00:00,28.67,28.91,28.66,28.87,29906.0,27.2956,27.5241,27.2861,27.486,29906.0
2018-03-20 14:30:00,28.89,28.95,28.87,28.91,31114.0,27.5051,27.5622,27.486,27.5241,31114.0
2018-03-20 15:00:00,28.89,28.96,28.78,28.86,71663.0,27.5051,27.5717,27.4003,27.4765,71663.0
2018-03-20 15:30:00,28.86,28.91,28.81,28.84,123410.0,27.4765,27.5241,27.4289,27.4575,123410.0
2018-03-21 09:30:00,29.14,29.66,29.01,29.51,148389.0,27.7431,28.2381,27.6193,28.0953,148389.0
2018-03-21 10:00:00,29.52,29.88,29.5,29.8,80469.0,28.1049,28.4476,28.0858,28.3714,80469.0
2018-03-21 10:30:00,29.84,30.22,29.84,30.05,73051.0,28.4095,28.7713,28.4095,28.6095,73051.0
2018-03-21 11:00:00,30.07,30.17,29.9,30.15,43705.0,28.6285,28.7237,28.4666,28.7047,43705.0
2018-03-21 11:30:00,30.18,30.19,29.91,29.95,46724.0,28.7332,28.7427,28.4762,28.5142,46724.0
2018-03-21 12:00:00,29.93,30.07,29.88,29.97,20574.0,28.4952,28.6285,28.4476,28.5333,20574.0
2018-03-21 12:30:00,29.98,30.05,29.92,29.96,23387.0,28.5428,28.6095,28.4857,28.5238,23387.0
2018-03-21 13:00:00,29.96,29.98,29.8,29.85,15413.0,28.5238,28.5428,28.3714,28.419,15413.0
2018-03-21 13:30:00,29.84,29.86,29.73,29.86,23184.0,28.4095,28.4286,28.3048,28.4286,23184.0
2018-03-21 14:00:00,29.9,30.02,29.79,29.83,42207.0,28.4666,28.5809,28.3619,28.4,42207.0
2018-03-21 14:30:00,29.83,29.9,29.67,29.8,22276.0,28.4,28.4666,28.2477,28.3714,22276.0
2018-03-21 15:00:00,29.82,29.99,29.78,29.86,32635.0,28.3905,28.5523,28.3524,28.4286,32635.0
2018-03-21 15:30:00,29.86,29.94,29.84,29.88,233881.0,28.4286,28.5047,28.4095,28.4476,233881.0
2018-03-22 09:30:00,29.41,29.69,29.39,29.49,50744.0,28.0001,28.2667,27.9811,28.0763,50744.0
2018-03-22 10:00:00,29.48,29.77,29.43,29.57,48963.0,28.0668,28.3429,28.0192,28.1525,48963.0
2018-03-22 10:30:00,29.55,29.55,29.28,29.33,27946.0,28.1334,28.1334,27.8764,27.924,27946.0
2018-03-22 11:00:00,29.34,29.42,29.24,29.31,32137.0,27.9335,28.0097,27.8383,27.9049,32137.0
2018-03-22 11:30:00,29.32,29.37,29.15,29.28,30266.0,27.9144,27.962,27.7526,27.8764,30266.0
2018-03-22 12:00:00,29.27,29.6,29.27,29.6,22656.0,27.8668,28.181,27.8668,28.181,22656.0
2018-03-22 12:30:00,29.63,29.66,29.54,29.58,17419.0,28.2096,28.2381,28.1239,28.162,17419.0
2018-03-22 13:00:00,29.55,29.67,29.51,29.67,21283.0,28.1334,28.2477,28.0953,28.2477,21283.0
2018-03-22 13:30:00,29.68,29.75,29.58,29.72,19511.0,28.2572,28.3238,28.162,28.2953,19511.0
2018-03-22 14:00:00,29.72,29.74,29.61,29.66,25015.0,28.2953,28.3143,28.1905,28.2381,25015.0
2018-03-22 14:30:00,29.65,29.8,29.64,29.67,36466.0,28.2286,28.3714,28.2191,28.2477,36466.0
2018-03-22 15:00:00,29.66,29.72,29.43,29.47,38564.0,28.2381,28.2953,28.0192,28.0573,38564.0
2018-03-22 15:30:00,29.46,29.46,29.19,29.21,281352.0,28.0477,28.0477,27.7907,27.8097,281352.0
2018-03-23 09:30:00,29.32,29.5,28.89,29.34,115952.0,27.9144,28.0858,27.5051,27.9335,115952.0
2018-03-23 10:00:00,29.32,29.71,29.31,29.71,59990.0,27.9144,28.2858,27.9049,28.2858,59990.0
2018-03-23 10:30:00,29.7,29.98,29.64,29.8,38387.0,28.2762,28.5428,28.2191,28.3714,38387.0
2018-03-23 11:00:00,29.81,29.81,29.59,29.77,40455.0,28.381,28.381,28.1715,28.3429,40455.0
2018-03-23 11:30:00,29.77,29.92,29.6,29.67,32837.0,28.3429,28.4857,28.181,28.2477,32837.0
2018-03-23 12:00:00,29.68,29.85,29.58,29.82,32776.0,28.2572,28.419,28.162,28.3905,32776.0
2018-03-23 12:30:00,29.84,29.84,29.55,29.58,37087.0,28.4095,28.4095,28.1334,28.162,37087.0
2018-03-23 13:00:00,29.58,29.78,29.58,29.76,18067.0,28.162,28.3524,28.162,28.3334,18067.0
2018-03-23 13:30:00,29.76,29.81,29.7,29.72,27686.0,28.3334,28.381,28.2762,28.2953,27686.0
2018-03-23 14:00:00,29.73,29.84,29.72,29.84,69613.0,28.3048,28.4095,28.2953,28.4095,69613.0
2018-03-23 14:30:00,29.84,29.87,29.51,29.53,46946.0,28.4095,28.4381,28.0953,28.1144,46946.0
2018-03-23 15:00:00,29.52,29.66,29.43,29.5,120256.0,28.1049,28.2381,28.0192,28.0858,120256.0
2018-03-23 15:30:00,29.51,29.51,29.11,29.13,153101.0,28.0953,28.0953,27.7145,27.7336,153101.0
2018-03-26 09:30:00,29.75,29.75,29.11,29.42,57749.0,28.3238,28.3238,27.7145,28.0097,57749.0
2018-03-26 10:00:00,29.46,29.48,29.08,29.14,27354.0,28.0477,28.0668,27.686,27.7431,27354.0
2018-03-26 10:30:00,29.12,29.2,28.96,29.02,28834.0,27.724,27.8002,27.5717,27.6288,28834.0
2018-03-26 11:00:00,29.01,29.08,28.76,28.9,60313.0,27.6193,27.686,27.3813,27.5146,60313.0
2018-03-26 11:30:00,28.91,29.11,28.89,29.0,17830.0,27.5241,27.7145,27.5051,27.6098,17830.0
2018-03-26 12:00:00,29.0,29.04,28.86,28.96,38974.0,27.6098,27.6479,27.4765,27.5717,38974.0
2018-03-26 12:30:00,28.98,29.03,28.88,28.88,25694.0,27.5907,27.6383,27.4955,27.4955,25694.0
2018-03-26 13:00:00,28.85,28.98,28.85,28.95,19674.0,27.467,27.5907,27.467,27.5622,19674.0
2018-03-26 13:30:00,28.97,28.99,28.81,28.88,48225.0,27.5812,27.6003,27.4289,27.4955,48225.0
2018-03-26 14:00:00,28.87,29.06,28.87,29.01,76489.0,27.486,27.6669,27.486,27.6193,76489.0
2018-03-26 14:30:00,29.03,29.09,28.98,29.04,48488.0,27.6383,27.6955,27.5907,27.6479,48488.0
2018-03-26 15:00:00,29.03,29.28,29.0,29.26,55128.0,27.6383,27.8764,27.6098,27.8573,55128.0
2018-03-26 15:30:00,29.26,29.39,29.17,29.39,242619.0,27.8573,27.9811,27.7716,27.9811,242619.0
2018-03-27 09:30:00,29.34,29.4,28.78,28.79,78157.0,27.9335,27.9906,27.4003,27.4099,78157.0
2018-03-27 10:00:00,28.78,28.97,28.75,28.83,73474.0,27.4003,27.5812,27.3718,27.4479,73474.0
2018-03-27 10:30:00,28.8,28.81,28.58,28.69,64616.0,27.4194,27.4289,27.2099,27.3146,64616.0
2018-03-27 11:00:00,28.68,28.75,28.42,28.46,67332.0,27.3051,27.3718,27.0576,27.0957,67332.0
2018-03-27 11:30:00,28.47,28.79,28.46,28.77,58229.0,27.1052,27.4099,27.0957,27.3908,58229.0
2018-03-27 12:00:00,28.77,28.9,28.74,28.88,54107.0,27.3908,27.5146,27.3623,27.4955,54107.0
2018-03-27 12:30:00,28.89,28.89,28.7,28.71,40785.0,27.5051,27.5051,27.3242,27.3337,40785.0
2018-03-27 13:00:00,28.74,28.79,28.67,28.74,55300.0,27.3623,27.4099,27.2956,27.3623,55300.0
2018-03-27 13:30:00,28.74,28.75,28.63,28.65,60243.0,27.3623,27.3718,27.2575,27.2766,60243.0
2018-03-27 14:00:00,28.63,28.72,28.52,28.63,99933.0,27.2575,27.3432,27.1528,27.2575,99933.0
2018-03-27 14:30:00,28.63,28.71,28.49,28.5,128667.0,27.2575,27.3337,27.1242,27.1338,128667.0
2018-03-27 15:00:00,28.5,28.56,28.28,28.31,138254.0,27.1338,27.1909,26.9243,26.9529,138254.0
2018-03-27 15:30:00,28.31,28.4,28.17,28.33,338732.0,26.9529,27.0385,26.8196,26.9719,338732.0
2018-03-28 09:30:00,28.38,28.79,28.27,28.44,100539.0,27.0195,27.4099,26.9148,27.0766,100539.0
2018-03-28 10:00:00,28.46,28.68,28.22,28.45,74312.0,27.0957,27.3051,26.8672,27.0862,74312.0
2018-03-28 10:30:00,28.5,28.7,28.44,28.59,37389.0,27.1338,27.3242,27.0766,27.2194,37389.0
2018-03-28 11:00:00,28.6,28.68,28.33,28.33,72232.0,27.229,27.3051,26.9719,26.9719,72232.0
2018-03-28 11:30:00,28.31,28.47,28.23,28.4,48092.0,26.9529,27.1052,26.8767,27.0385,48092.0
2018-03-28 12:00:00,28.42,28.72,28.37,28.64,20844.0,27.0576,27.3432,27.01,27.267,20844.0
2018-03-28 12:30:00,28.64,28.73,28.62,28.64,26835.0,27.267,27.3527,27.248,27.267,26835.0
2018-03-28 13:00:00,28.65,28.66,28.53,28.64,39633.0,27.2766,27.2861,27.1623,27.267,39633.0
2018-03-28 13:30:00,28.65,28.79,28.61,28.75,26254.0,27.2766,27.4099,27.2385,27.3718,26254.0
2018-03-28 14:00:00,28.75,28.76,28.55,28.55,20881.0,27.3718,27.3813,27.1814,27.1814,20881.0
2018-03-28 14:30:00,28.55,28.63,28.51,28.52,27626.0,27.1814,27.2575,27.1433,27.1528,27626.0
2018-03-28 15:00:00,28.53,28.57,28.4,28.56,35006.0,27.1623,27.2004,27.0385,27.1909,35006.0
2018-03-28 15:30:00,28.57,28.77,28.52,28.75,254362.0,27.2004,27.3908,27.1528,27.3718,254362.0
2018-03-29 09:30:00,28.9,29.2,28.78,29.13,41322.0,27.5146,27.8002,27.4003,27.7336,41322.0
2018-03-29 10:00:00,29.07,29.46,29.04,29.44,45342.0,27.6764,28.0477,27.6479,28.0287,45342.0
2018-03-29 10:30:00,29.39,29.55,29.3,29.52,49809.0,27.9811,28.1334,27.8954,28.1049,49809.0
2018-03-29 11:00:00,29.55,29.6,29.43,29.57,46944.0,28.1334,28.181,28.0192,28.1525,46944.0
2018-03-29 11:30:00,29.56,29.57,29.35,29.39,28364.0,28.1429,28.1525,27.943,27.9811,28364.0
2018-03-29 12:00:00,29.41,29.49,29.37,29.45,32483.0,28.0001,28.0763,27.962,28.0382,32483.0
2018-03-29 12:30:00,29.44,29.53,29.43,29.53,38051.0,28.0287,28.1144,28.0192,28.1144,38051.0
2018-03-29 13:00:00,29.53,29.56,29.45,29.53,16920.0,28.1144,28.1429,28.0382,28.1144,16920.0
2018-03-29 13:30:00,29.52,29.77,29.52,29.67,29437.0,28.1049,28.3429,28.1049,28.2477,29437.0
2018-03-29 14:00:00,29.67,29.74,29.61,29.66,68162.0,28.2477,28.3143,28.1905,28.2381,68162.0
2018-03-29 14:30:00,29.63,29.86,29.59,29.85,55927.0,28.2096,28.4286,28.1715,28.419,55927.0
2018-03-29 15:00:00,29.84,30.03,29.83,29.95,138656.0,28.4095,28.5904,28.4,28.5142,138656.0
2018-03-29 15:30:00,29.96,30.02,29.86,29.89,316450.0,28.5238,28.5809,28.4286,28.4571,316450.0
2018-04-02 09:30:00,29.67,29.7,29.18,29.3,31425.0,28.2477,28.2762,27.7812,27.8954,31425.0
2018-04-02 10:00:00,29.22,29.25,28.96,29.02,53493.0,27.8192,27.8478,27.5717,27.6288,53493.0
2018-04-02 10:30:00,29.0,29.03,28.66,28.68,76033.0,27.6098,27.6383,27.2861,27.3051,76033.0
2018-04-02 11:00:00,28.67,28.67,28.49,28.61,48074.0,27.2956,27.2956,27.1242,27.2385,48074.0
2018-04-02 11:30:00,28.59,28.59,28.11,28.19,71907.0,27.2194,27.2194,26.7625,26.8386,71907.0
2018-04-02 12:00:00,28.2,28.24,27.94,28.03,57497.0,26.8481,26.8862,26.6006,26.6863,57497.0
2018-04-02 12:30:00,28.03,28.15,27.96,28.07,29289.0,26.6863,26.8005,26.6196,26.7244,29289.0
2018-04-02 13:00:00,28.05,28.13,27.83,27.84,48715.0,26.7053,26.7815,26.4959,26.5054,48715.0
2018-04-02 13:30:00,27.83,27.9,27.61,27.62,44606.0,26.4959,26.5625,26.2864,26.2959,44606.0
2018-04-02 14:00:00,27.6,27.77,27.53,27.61,57501.0,26.2769,26.4388,26.2103,26.2864,57501.0
2018-04-02 14:30:00,27.6,27.75,27.53,27.75,66860.0,26.2769,26.4197,26.2103,26.4197,66860.0
2018-04-02 15:00:00,27.75,28.1,27.7,28.05,85853.0,26.4197,26.7529,26.3721,26.7053,85853.0
2018-04-02 15:30:00,28.05,28.22,27.99,28.1,160714.0,26.7053,26.8672,26.6482,26.7529,160714.0
2018-04-03 09:30:00,28.33,28.33,27.92,28.13,52581.0,26.9719,26.9719,26.5816,26.7815,52581.0
2018-04-03 10:00:00,28.09,28.16,27.71,27.97,55246.0,26.7434,26.8101,26.3816,26.6292,55246.0
2018-04-03 10:30:00,27.95,28.3,27.92,28.29,73722.0,26.6101,26.9433,26.5816,26.9338,73722.0
2018-04-03 11:00:00,28.3,28.49,28.29,28.43,65945.0,26.9433,27.1242,26.9338,27.0671,65945.0
2018-04-03 11:30:00,28.43,28.5,28.19,28.28,47479.0,27.0671,27.1338,26.8386,26.9243,47479.0
2018-04-03 12:00:00,28.28,28.43,28.27,28.3,33512.0,26.9243,27.0671,26.9148,26.9433,33512.0
2018-04-03 12:30:00,28.3,28.56,28.29,28.46,41498.0,26.9433,27.1909,26.9338,27.0957,41498.0
2018-04-03 13:00:00,28.48,28.69,28.45,28.62,41129.0,27.1147,27.3146,27.0862,27.248,41129.0
2018-04-03 13:30:00,28.63,28.66,28.47,28.58,37703.0,27.2575,27.2861,27.1052,27.2099,37703.0
2018-04-03 14:00:00,28.6,28.62,28.51,28.61,33326.0,27.229,27.248,27.1433,27.2385,33326.0
2018-04-03 14:30:00,28.61,28.86,28.54,28.86,80878.0,27.2385,27.4765,27.1718,27.4765,80878.0
2018-04-03 15:00:00,28.85,28.96,28.79,28.94,113945.0,27.467,27.5717,27.4099,27.5527,113945.0
2018-04-03 15:30:00,28.94,28.94,28.72,28.89,288419.0,27.5527,27.5527,27.3432,27.5051,288419.0
2018-04-04 09:30:00,28.21,28.4,27.97,28.31,117278.0,26.8577,27.0385,26.6292,26.9529,117278.0
2018-04-04 10:00:00,28.31,28.66,28.26,28.61,76202.0,26.9529,27.2861,26.9053,27.2385,76202.0
2018-04-04 10:30:00,28.6,28.8,28.43,28.75,57237.0,27.229,27.4194,27.0671,27.3718,57237.0
2018-04-04 11:00:00,28.74,28.75,28.4,28.56,31563.0,27.3623,27.3718,27.0385,27.1909,31563.0
2018-04-04 11:30:00,28.54,28.66,28.44,28.62,34231.0,27.1718,27.2861,27.0766,27.248,34231.0
2018-04-04 12:00:00,28.62,28.83,28.54,28.78,31586.0,27.248,27.4479,27.1718,27.4003,31586.0
2018-04-04 12:30:00,28.79,28.8,28.58,28.59,14719.0,27.4099,27.4194,27.2099,27.2194,14719.0
2018-04-04 13:00:00,28.6,28.61,28.4,28.44,21566.0,27.229,27.2385,27.0385,27.0766,21566.0
2018-04-04 13:30:00,28.43,28.55,28.4,28.45,36442.0,27.0671,27.1814,27.0385,27.0862,36442.0
2018-04-04 14:00:00,28.46,28.6,28.42,28.55,37853.0,27.0957,27.229,27.0576,27.1814,37853.0
2018-04-04 14:30:00,28.55,28.63,28.43,28.62,42794.0,27.1814,27.2575,27.0671,27.248,42794.0
2018-04-04 15:00:00,28.61,28.7,28.55,28.65,63220.0,27.2385,27.3242,27.1814,27.2766,63220.0
2018-04-04 15:30:00,28.66,28.76,28.64,28.69,211971.0,27.2861,27.3813,27.267,27.3146,211971.0
2018-04-05 09:30:00,28.79,29.08,28.7,28.95,76107.0,27.4099,27.686,27.3242,27.5622,76107.0
2018-04-05 10:00:00,28.95,29.12,28.89,28.93,103716.0,27.5622,27.724,27.5051,27.5431,103716.0
2018-04-05 10:30:00,28.89,28.9,28.68,28.71,65321.0,27.5051,27.5146,27.3051,27.3337,65321.0
2018-04-05 11:00:00,28.72,28.96,28.72,28.89,64897.0,27.3432,27.5717,27.3432,27.5051,64897.0
2018-04-05 11:30:00,28.88,28.94,28.77,28.91,89559.0,27.4955,27.5527,27.3908,27.5241,89559.0
2018-04-05 12:00:00,28.91,28.91,28.75,28.86,109758.0,27.5241,27.5241,27.3718,27.4765,109758.0
2018-04-05 12:30:00,28.85,29.04,28.8,29.03,73900.0,27.467,27.6479,27.4194,27.6383,73900.0
2018-04-05 13:00:00,29.02,29.06,28.74,28.75,92848.0,27.6288,27.6669,27.3623,27.3718,92848.0
2018-04-05 13:30:00,28.74,28.81,28.61,28.79,51769.0,27.3623,27.4289,27.2385,27.4099,51769.0
2018-04-05 14:00:00,28.79,28.84,28.62,28.81,52849.0,27.4099,27.4575,27.248,27.4289,52849.0
2018-04-05 14:30:00,28.82,29.01,28.82,28.98,56277.0,27.4384,27.6193,27.4384,27.5907,56277.0
2018-04-05 15:00:00,28.98,29.05,28.85,28.93,85213.0,27.5907,27.6574,27.467,27.5431,85213.0
2018-04-05 15:30:00,28.94,29.02,28.78,28.93,373234.0,27.5527,27.6288,27.4003,27.5431,373234.0
2018-04-06 09:30:00,28.63,28.9,28.49,28.59,56028.0,27.2575,27.5146,27.1242,27.2194,56028.0
2018-04-06 10:00:00,28.59,28.61,28.25,28.31,58500.0,27.2194,27.2385,26.8957,26.9529,58500.0
2018-04-06 10:30:00,28.3,28.31,28.0,28.02,61158.0,26.9433,26.9529,26.6577,26.6768,61158.0
2018-04-06 11:00:00,28.0,28.0,27.73,27.78,70041.0,26.6577,26.6577,26.4007,26.4483,70041.0
2018-04-06 11:30:00,27.8,27.95,27.77,27.88,52149.0,26.4673,26.6101,26.4388,26.5435,52149.0
2018-04-06 12:00:00,27.86,27.89,27.65,27.71,53708.0,26.5244,26.553,26.3245,26.3816,53708.0
2018-04-06 12:30:00,27.7,27.8,27.6,27.72,84971.0,26.3721,26.4673,26.2769,26.3911,84971.0
2018-04-06 13:00:00,27.7,27.75,27.65,27.7,39958.0,26.3721,26.4197,26.3245,26.3721,39958.0
2018-04-06 13:30:00,27.71,27.72,27.2,27.2,125834.0,26.3816,26.3911,25.8961,25.8961,125834.0
2018-04-06 14:00:00,27.2,27.28,27.12,27.21,73639.0,25.8961,25.9722,25.8199,25.9056,73639.0
2018-04-06 14:30:00,27.21,27.23,27.03,27.08,217241.0,25.9056,25.9246,25.7342,25.7818,217241.0
2018-04-06 15:00:00,27.09,27.33,26.97,27.3,176506.0,25.7913,26.0198,25.6771,25.9913,176506.0
2018-04-06 15:30:00,27.3,27.71,27.29,27.61,323943.0,25.9913,26.3816,25.9818,26.2864,323943.0
2018-04-09 09:30:00,27.81,28.1,27.67,27.87,58319.0,26.4768,26.7529,26.3435,26.534,58319.0
2018-04-09 10:00:00,27.89,28.03,27.73,27.93,161332.0,26.553,26.6863,26.4007,26.5911,161332.0
2018-04-09 10:30:00,27.92,28.28,27.92,28.26,131461.0,26.5816,26.9243,26.5816,26.9053,131461.0
2018-04-09 11:00:00,28.26,28.34,28.21,28.25,71947.0,26.9053,26.9814,26.8577,26.8957,71947.0
2018-04-09 11:30:00,28.25,28.3,27.96,27.99,48283.0,26.8957,26.9433,26.6196,26.6482,48283.0
2018-04-09 12:00:00,28.04,28.2,28.02,28.14,20299.0,26.6958,26.8481,26.6768,26.791,20299.0
2018-04-09 12:30:00,28.13,28.28,28.09,28.23,51268.0,26.7815,26.9243,26.7434,26.8767,51268.0
2018-04-09 13:00:00,28.24,28.45,28.24,28.35,42468.0,26.8862,27.0862,26.8862,26.9909,42468.0
2018-04-09 13:30:00,28.36,28.37,28.25,28.25,28496.0,27.0005,27.01,26.8957,26.8957,28496.0
2018-04-09 14:00:00,28.23,28.26,28.1,28.14,37569.0,26.8767,26.9053,26.7529,26.791,37569.0
2018-04-09 14:30:00,28.12,28.29,28.06,28.28,97504.0,26.772,26.9338,26.7148,26.9243,97504.0
2018-04-09 15:00:00,28.29,28.3,28.09,28.22,135931.0,26.9338,26.9433,26.7434,26.8672,135931.0
2018-04-09 15:30:00,28.21,28.26,27.91,27.93,300509.0,26.8577,26.9053,26.572,26.5911,300509.0
2018-04-10 09:30:00,28.88,28.9,28.47,28.83,172057.0,27.4955,27.5146,27.1052,27.4479,172057.0
2018-04-10 10:00:00,28.83,29.09,28.83,29.02,137583.0,27.4479,27.6955,27.4479,27.6288,137583.0
2018-04-10 10:30:00,29.01,29.42,29.01,29.2,116293.0,27.6193,28.0097,27.6193,27.8002,116293.0
2018-04-10 11:00:00,29.2,29.36,29.2,29.31,71156.0,27.8002,27.9525,27.8002,27.9049,71156.0
2018-04-10 11:30:00,29.3,29.58,29.3,29.47,84941.0,27.8954,28.162,27.8954,28.0573,84941.0
2018-04-10 12:00:00,29.48,29.56,29.4,29.48,75816.0,28.0668,28.1429,27.9906,28.0668,75816.0
2018-04-10 12:30:00,29.48,29.66,29.47,29.61,38156.0,28.0668,28.2381,28.0573,28.1905,38156.0
2018-04-10 13:00:00,29.62,29.72,29.58,29.72,49202.0,28.2001,28.2953,28.162,28.2953,49202.0
2018-04-10 13:30:00,29.71,29.85,29.7,29.83,47733.0,28.2858,28.419,28.2762,28.4,47733.0
2018-04-10 14:00:00,29.85,29.86,29.71,29.76,54660.0,28.419,28.4286,28.2858,28.3334,54660.0
2018-04-10 14:30:00,29.76,29.93,29.75,29.88,55228.0,28.3334,28.4952,28.3238,28.4476,55228.0
2018-04-10 15:00:00,29.88,29.88,29.67,29.75,121769.0,28.4476,28.4476,28.2477,28.3238,121769.0
2018-04-10 15:30:00,29.74,29.87,29.57,29.8,369872.0,28.3143,28.4381,28.1525,28.3714,369872.0
2018-04-11 09:30:00,29.75,30.55,29.73,30.44,200920.0,28.3238,29.0855,28.3048,28.9808,200920.0
2018-04-11 10:00:00,30.45,30.55,30.26,30.34,62120.0,28.9903,29.0855,28.8094,28.8855,62120.0
2018-04-11 10:30:00,30.32,30.79,30.07,30.75,98923.0,28.8665,29.314,28.6285,29.2759,98923.0
2018-04-11 11:00:00,30.75,31.02,30.68,31.02,185509.0,29.2759,29.533,29.2093,29.533,185509.0
2018-04-11 11:30:00,31.03,31.26,30.92,31.18,149541.0,29.5425,29.7614,29.4377,29.6853,149541.0
2018-04-11 12:00:00,31.19,31.2,30.97,31.1,192345.0,29.6948,29.7043,29.4853,29.6091,192345.0
2018-04-11 12:30:00,31.08,31.09,30.93,31.04,66623.0,29.5901,29.5996,29.4473,29.552,66623.0
2018-04-11 13:00:00,31.05,31.09,30.97,31.03,88485.0,29.5615,29.5996,29.4853,29.5425,88485.0
2018-04-11 13:30:00,31.04,31.06,30.83,30.9,49617.0,29.552,29.571,29.3521,29.4187,49617.0
2018-04-11 14:00:00,30.91,30.94,30.61,30.85,70674.0,29.4282,29.4568,29.1426,29.3711,70674.0
2018-04-11 14:30:00,30.84,30.89,30.77,30.89,43186.0,29.3616,29.4092,29.2949,29.4092,43186.0
2018-04-11 15:00:00,30.9,31.0,30.86,30.95,135361.0,29.4187,29.5139,29.3806,29.4663,135361.0
2018-04-11 15:30:00,30.95,31.0,30.81,30.85,180612.0,29.4663,29.5139,29.333,29.3711,180612.0
2018-04-12 09:30:00,30.98,31.02,30.27,30.86,68242.0,29.4949,29.533,28.8189,29.3806,68242.0
2018-04-12 10:00:00,30.86,30.92,30.53,30.54,36900.0,29.3806,29.4377,29.0664,29.076,36900.0
2018-04-12 10:30:00,30.57,30.58,30.3,30.38,84809.0,29.1045,29.114,28.8475,28.9236,84809.0
2018-04-12 11:00:00,30.38,30.59,30.35,30.38,74839.0,28.9236,29.1236,28.8951,28.9236,74839.0
2018-04-12 11:30:00,30.38,30.53,30.38,30.42,46742.0,28.9236,29.0664,28.9236,28.9617,46742.0
2018-04-12 12:00:00,30.42,30.52,30.42,30.43,34650.0,28.9617,29.0569,28.9617,28.9712,34650.0
2018-04-12 12:30:00,30.44,30.74,30.44,30.74,59669.0,28.9808,29.2664,28.9808,29.2664,59669.0
2018-04-12 13:00:00,30.74,30.74,30.46,30.49,18626.0,29.2664,29.2664,28.9998,29.0284,18626.0
2018-04-12 13:30:00,30.49,30.62,30.44,30.47,43672.0,29.0284,29.1521,28.9808,29.0093,43672.0
2018-04-12 14:00:00,30.47,30.84,30.46,30.84,25656.0,29.0093,29.3616,28.9998,29.3616,25656.0
2018-04-12 14:30:00,30.86,30.87,30.72,30.83,31379.0,29.3806,29.3901,29.2473,29.3521,31379.0
2018-04-12 15:00:00,30.82,30.86,30.71,30.81,40288.0,29.3425,29.3806,29.2378,29.333,40288.0
2018-04-12 15:30:00,30.8,30.84,30.63,30.63,151039.0,29.3235,29.3616,29.1616,29.1616,151039.0
2018-04-13 09:30:00,31.17,31.29,30.93,31.12,75922.0,29.6758,29.79,29.4473,29.6282,75922.0
2018-04-13 10:00:00,31.15,31.22,30.96,31.0,81008.0,29.6567,29.7234,29.4758,29.5139,81008.0
2018-04-13 10:30:00,31.0,31.28,30.86,31.14,69737.0,29.5139,29.7805,29.3806,29.6472,69737.0
2018-04-13 11:00:00,31.12,31.4,31.02,31.39,48149.0,29.6282,29.8947,29.533,29.8852,48149.0
2018-04-13 11:30:00,31.38,31.43,31.24,31.36,64037.0,29.8757,29.9233,29.7424,29.8567,64037.0
2018-04-13 12:00:00,31.37,31.57,31.37,31.46,26229.0,29.8662,30.0566,29.8662,29.9519,26229.0
2018-04-13 12:30:00,31.48,31.49,31.37,31.38,29748.0,29.9709,29.9804,29.8662,29.8757,29748.0
2018-04-13 13:00:00,31.39,31.6,31.38,31.54,37462.0,29.8852,30.0851,29.8757,30.028,37462.0
2018-04-13 13:30:00,31.55,31.58,31.46,31.52,32826.0,30.0375,30.0661,29.9519,30.009,32826.0
2018-04-13 14:00:00,31.51,31.57,31.42,31.48,45197.0,29.9995,30.0566,29.9138,29.9709,45197.0
2018-04-13 14:30:00,31.47,31.53,31.41,31.44,66770.0,29.9614,30.0185,29.9043,29.9328,66770.0
2018-04-13 15:00:00,31.43,31.44,31.22,31.31,77883.0,29.9233,29.9328,29.7234,29.809,77883.0
2018-04-13 15:30:00,31.29,31.5,31.26,31.38,244702.0,29.79,29.9899,29.7614,29.8757,244702.0
2018-04-16 09:30:00,31.53,31.56,31.06,31.28,38653.0,30.0185,30.0471,29.571,29.7805,38653.0
2018-04-16 10:00:00,31.3,31.7,31.3,31.54,62708.0,29.7995,30.1804,29.7995,30.028,62708.0
2018-04-16 10:30:00,31.56,31.63,31.36,31.6,41946.0,30.0471,30.1137,29.8567,30.0851,41946.0
2018-04-16 11:00:00,31.6,31.74,31.54,31.55,43194.0,30.0851,30.2184,30.028,30.0375,43194.0
2018-04-16 11:30:00,31.55,31.68,31.5,31.62,26182.0,30.0375,30.1613,29.9899,30.1042,26182.0
2018-04-16 12:00:00,31.62,31.68,31.52,31.63,32671.0,30.1042,30.1613,30.009,30.1137,32671.0
2018-04-16 12:30:00,31.62,31.72,31.58,31.64,23045.0,30.1042,30.1994,30.0661,30.1232,23045.0
2018-04-16 13:00:00,31.65,31.67,31.53,31.55,27952.0,30.1328,30.1518,30.0185,30.0375,27952.0
2018-04-16 13:30:00,31.57,31.66,31.54,31.59,27972.0,30.0566,30.1423,30.028,30.0756,27972.0
2018-04-16 14:00:00,31.58,31.6,31.45,31.46,42998.0,30.0661,30.0851,29.9423,29.9519,42998.0
2018-04-16 14:30:00,31.46,31.56,31.43,31.49,51905.0,29.9519,30.0471,29.9233,29.9804,51905.0
2018-04-16 15:00:00,31.5,31.52,31.35,31.39,58325.0,29.9899,30.009,29.8471,29.8852,58325.0
2018-04-16 15:30:00,31.38,31.41,31.21,31.39,262450.0,29.8757,29.9043,29.7138,29.8852,262450.0
2018-04-17 09:30:00,31.39,31.78,31.13,31.77,45064.0,29.8852,30.2565,29.6377,30.247,45064.0
2018-04-17 10:00:00,31.74,31.84,31.64,31.75,26271.0,30.2184,30.3136,30.1232,30.228,26271.0
2018-04-17 10:30:00,31.75,31.98,31.67,31.87,52531.0,30.228,30.4469,30.1518,30.3422,52531.0
2018-04-17 11:00:00,31.87,32.08,31.86,32.0,98248.0,30.3422,30.5421,30.3327,30.466,98248.0
2018-04-17 11:30:00,31.97,32.09,31.92,32.03,101818.0,30.4374,30.5517,30.3898,30.4945,101818.0
2018-04-17 12:00:00,32.03,32.11,31.99,32.05,31682.0,30.4945,30.5707,30.4565,30.5136,31682.0
2018-04-17 12:30:00,32.04,32.06,31.98,32.02,23539.0,30.5041,30.5231,30.4469,30.485,23539.0
2018-04-17 13:00:00,32.01,32.1,31.97,32.05,19165.0,30.4755,30.5612,30.4374,30.5136,19165.0
2018-04-17 13:30:00,32.06,32.1,32.02,32.09,14489.0,30.5231,30.5612,30.485,30.5517,14489.0
2018-04-17 14:00:00,32.08,32.16,32.06,32.15,25568.0,30.5421,30.6183,30.5231,30.6088,25568.0
2018-04-17 14:30:00,32.14,32.18,32.11,32.18,28696.0,30.5993,30.6373,30.5707,30.6373,28696.0
2018-04-17 15:00:00,32.18,32.34,32.17,32.28,38907.0,30.6373,30.7897,30.6278,30.7325,38907.0
2018-04-17 15:30:00,32.29,32.34,32.05,32.07,220228.0,30.7421,30.7897,30.5136,30.5326,220228.0
2018-04-18 09:30:00,32.44,32.72,32.02,32.19,118440.0,30.8849,31.1515,30.485,30.6469,118440.0
2018-04-18 10:00:00,32.17,32.19,31.92,32.0,70577.0,30.6278,30.6469,30.3898,30.466,70577.0
2018-04-18 10:30:00,32.02,32.5,32.02,32.45,67555.0,30.485,30.942,30.485,30.8944,67555.0
2018-04-18 11:00:00,32.45,32.65,32.4,32.57,56771.0,30.8944,31.0848,30.8468,31.0086,56771.0
2018-04-18 11:30:00,32.59,32.62,32.5,32.6,33290.0,31.0277,31.0563,30.942,31.0372,33290.0
2018-04-18 12:00:00,32.59,32.66,32.47,32.63,39127.0,31.0277,31.0943,30.9134,31.0658,39127.0
2018-04-18 12:30:00,32.63,32.72,32.58,32.68,57513.0,31.0658,31.1515,31.0182,31.1134,57513.0
2018-04-18 13:00:00,32.68,32.9,32.65,32.88,73241.0,31.1134,31.3228,31.0848,31.3038,73241.0
2018-04-18 13:30:00,32.88,32.96,32.83,32.89,56282.0,31.3038,31.38,31.2562,31.3133,56282.0
2018-04-18 14:00:00,32.91,33.17,32.86,33.16,51612.0,31.3323,31.5799,31.2847,31.5704,51612.0
2018-04-18 14:30:00,33.15,33.18,33.06,33.11,67138.0,31.5608,31.5894,31.4752,31.5228,67138.0
2018-04-18 15:00:00,33.11,33.16,32.93,32.95,89347.0,31.5228,31.5704,31.3514,31.3704,89347.0
2018-04-18 15:30:00,32.95,33.01,32.7,32.75,269475.0,31.3704,31.4276,31.1324,31.18,269475.0
2018-04-19 09:30:00,32.86,33.45,32.7,32.73,132379.0,31.2847,31.8465,31.1324,31.161,132379.0
2018-04-19 10:00:00,32.75,33.42,32.62,33.42,78604.0,31.18,31.8179,31.0563,31.8179,78604.0
2018-04-19 10:30:00,33.43,33.43,33.09,33.36,84818.0,31.8274,31.8274,31.5037,31.7608,84818.0
2018-04-19 11:00:00,33.4,33.7,33.36,33.67,96939.0,31.7989,32.0845,31.7608,32.0559,96939.0
2018-04-19 11:30:00,33.67,33.74,33.34,33.34,87888.0,32.0559,32.1226,31.7417,31.7417,87888.0
2018-04-19 12:00:00,33.33,33.46,33.18,33.23,87889.0,31.7322,31.856,31.5894,31.637,87889.0
2018-04-19 12:30:00,33.24,33.38,33.1,33.12,140377.0,31.6465,31.7798,31.5132,31.5323,140377.0
2018-04-19 13:00:00,33.13,33.19,32.99,33.03,37556.0,31.5418,31.5989,31.4085,31.4466,37556.0
2018-04-19 13:30:00,33.04,33.14,32.94,33.11,33250.0,31.4561,31.5513,31.3609,31.5228,33250.0
2018-04-19 14:00:00,33.09,33.22,33.01,33.22,23513.0,31.5037,31.6275,31.4276,31.6275,23513.0
2018-04-19 14:30:00,33.21,33.24,33.14,33.18,27358.0,31.618,31.6465,31.5513,31.5894,27358.0
2018-04-19 15:00:00,33.19,33.31,33.17,33.23,41068.0,31.5989,31.7132,31.5799,31.637,41068.0
2018-04-19 15:30:00,33.22,33.35,33.06,33.08,149566.0,31.6275,31.7513,31.4752,31.4942,149566.0
2018-04-20 09:30:00,32.93,32.98,32.32,32.58,79972.0,31.3514,31.399,30.7706,31.0182,79972.0
2018-04-20 10:00:00,32.58,32.61,32.38,32.56,129724.0,31.0182,31.0467,30.8278,30.9991,129724.0
2018-04-20 10:30:00,32.6,32.74,32.52,32.69,68943.0,31.0372,31.1705,30.961,31.1229,68943.0
2018-04-20 11:00:00,32.7,32.95,32.7,32.95,40863.0,31.1324,31.3704,31.1324,31.3704,40863.0
2018-04-20 11:30:00,32.96,33.21,32.94,33.13,50306.0,31.38,31.618,31.3609,31.5418,50306.0
2018-04-20 12:00:00,33.12,33.27,33.02,33.07,26345.0,31.5323,31.6751,31.4371,31.4847,26345.0
2018-04-20 12:30:00,33.05,33.17,33.02,33.14,19850.0,31.4656,31.5799,31.4371,31.5513,19850.0
2018-04-20 13:00:00,33.13,33.24,33.09,33.18,16097.0,31.5418,31.6465,31.5037,31.5894,16097.0
2018-04-20 13:30:00,33.19,33.34,33.16,33.25,20383.0,31.5989,31.7417,31.5704,31.656,20383.0
2018-04-20 14:00:00,33.23,33.29,33.13,33.17,15818.0,31.637,31.6941,31.5418,31.5799,15818.0
2018-04-20 14:30:00,33.15,33.18,33.02,33.1,27504.0,31.5608,31.5894,31.4371,31.5132,27504.0
2018-04-20 15:00:00,33.08,33.08,32.89,33.02,34420.0,31.4942,31.4942,31.3133,31.4371,34420.0
2018-04-20 15:30:00,33.0,33.07,32.93,33.03,135636.0,31.418,31.4847,31.3514,31.4466,135636.0
2018-04-23 09:30:00,32.86,33.13,32.61,33.01,55121.0,31.2847,31.5418,31.0467,31.4276,55121.0
2018-04-23 10:00:00,33.07,33.25,32.94,33.23,61602.0,31.4847,31.656,31.3609,31.637,61602.0
2018-04-23 10:30:00,33.23,33.46,33.15,33.42,36677.0,31.637,31.856,31.5608,31.8179,36677.0
2018-04-23 11:00:00,33.42,33.78,33.41,33.65,106258.0,31.8179,32.1606,31.8084,32.0369,106258.0
2018-04-23 11:30:00,33.64,33.74,33.44,33.48,89243.0,32.0274,32.1226,31.8369,31.875,89243.0
2018-04-23 12:00:00,33.51,33.7,33.32,33.32,31811.0,31.9036,32.0845,31.7227,31.7227,31811.0
2018-04-23 12:30:00,33.27,33.44,33.25,33.42,29330.0,31.6751,31.8369,31.656,31.8179,29330.0
2018-04-23 13:00:00,33.41,33.61,33.41,33.48,29220.0,31.8084,31.9988,31.8084,31.875,29220.0
2018-04-23 13:30:00,33.48,33.61,33.42,33.6,21658.0,31.875,31.9988,31.8179,31.9893,21658.0
2018-04-23 14:00:00,33.6,33.65,33.41,33.65,59678.0,31.9893,32.0369,31.8084,32.0369,59678.0
2018-04-23 14:30:00,33.65,33.65,33.51,33.54,42549.0,32.0369,32.0369,31.9036,31.9321,42549.0
2018-04-23 15:00:00,33.53,33.77,33.51,33.73,32874.0,31.9226,32.1511,31.9036,32.113,32874.0
2018-04-23 15:30:00,33.73,33.75,33.6,33.71,117245.0,32.113,32.1321,31.9893,32.094,117245.0
2018-04-24 09:30:00,33.6,34.13,33.41,33.89,124583.0,31.9893,32.4939,31.8084,32.2654,124583.0
2018-04-24 10:00:00,33.9,34.23,33.87,34.15,90629.0,32.2749,32.5891,32.2463,32.5129,90629.0
2018-04-24 10:30:00,34.14,34.22,33.7,33.76,106602.0,32.5034,32.5795,32.0845,32.1416,106602.0
2018-04-24 11:00:00,33.72,33.73,33.32,33.6,67867.0,32.1035,32.113,31.7227,31.9893,67867.0
2018-04-24 11:30:00,33.6,33.68,33.4,33.41,70343.0,31.9893,32.0654,31.7989,31.8084,70343.0
2018-04-24 12:00:00,33.43,33.48,33.32,33.43,63018.0,31.8274,31.875,31.7227,31.8274,63018.0
2018-04-24 12:30:00,33.43,33.47,33.28,33.28,49159.0,31.8274,31.8655,31.6846,31.6846,49159.0
2018-04-24 13:00:00,33.28,33.31,33.1,33.18,61137.0,31.6846,31.7132,31.5132,31.5894,61137.0
2018-04-24 13:30:00,33.18,33.2,32.85,32.91,62982.0,31.5894,31.6084,31.2752,31.3323,62982.0
2018-04-24 14:00:00,32.9,33.28,32.88,33.07,53894.0,31.3228,31.6846,31.3038,31.4847,53894.0
2018-04-24 14:30:00,33.06,33.2,33.02,33.17,42677.0,31.4752,31.6084,31.4371,31.5799,42677.0
2018-04-24 15:00:00,33.2,33.36,33.17,33.29,54613.0,31.6084,31.7608,31.5799,31.6941,54613.0
2018-04-24 15:30:00,33.27,33.36,33.11,33.31,158043.0,31.6751,31.7608,31.5228,31.7132,158043.0
2018-04-25 09:30:00,33.28,33.41,33.03,33.22,45066.0,31.6846,31.8084,31.4466,31.6275,45066.0
2018-04-25 10:00:00,33.23,33.62,33.23,33.51,114522.0,31.637,32.0083,31.637,31.9036,114522.0
2018-04-25 10:30:00,33.47,33.64,33.19,33.62,38589.0,31.8655,32.0274,31.5989,32.0083,38589.0
2018-04-25 11:00:00,33.63,33.68,33.48,33.65,42346.0,32.0178,32.0654,31.875,32.0369,42346.0
2018-04-25 11:30:00,33.64,33.69,33.41,33.49,20363.0,32.0274,32.075,31.8084,31.8845,20363.0
2018-04-25 12:00:00,33.5,33.55,33.41,33.45,14247.0,31.8941,31.9417,31.8084,31.8465,14247.0
2018-04-25 12:30:00,33.44,33.6,33.41,33.57,10900.0,31.8369,31.9893,31.8084,31.9607,10900.0
2018-04-25 13:00:00,33.59,33.62,33.42,33.59,33188.0,31.9797,32.0083,31.8179,31.9797,33188.0
2018-04-25 13:30:00,33.6,33.8,33.59,33.66,58351.0,31.9893,32.1797,31.9797,32.0464,58351.0
2018-04-25 14:00:00,33.69,33.88,33.66,33.81,44426.0,32.075,32.2558,32.0464,32.1892,44426.0
2018-04-25 14:30:00,33.8,34.02,33.75,34.0,67695.0,32.1797,32.3891,32.1321,32.3701,67695.0
2018-04-25 15:00:00,34.0,34.0,33.63,33.72,59586.0,32.3701,32.3701,32.0178,32.1035,59586.0
2018-04-25 15:30:00,33.71,33.77,33.56,33.73,167264.0,32.094,32.1511,31.9512,32.113,167264.0
2018-04-26 09:30:00,33.91,34.06,33.66,33.84,57589.0,32.2844,32.4272,32.0464,32.2178,57589.0
2018-04-26 10:00:00,33.84,33.84,33.5,33.65,66380.0,32.2178,32.2178,31.8941,32.0369,66380.0
2018-04-26 10:30:00,33.66,33.86,33.66,33.7,97931.0,32.0464,32.2368,32.0464,32.0845,97931.0
2018-04-26 11:00:00,33.72,33.74,33.48,33.61,79734.0,32.1035,32.1226,31.875,31.9988,79734.0
2018-04-26 11:30:00,33.62,33.67,33.37,33.42,74545.0,32.0083,32.0559,31.7703,31.8179,74545.0
2018-04-26 12:00:00,33.42,33.5,33.36,33.38,49722.0,31.8179,31.8941,31.7608,31.7798,49722.0
2018-04-26 12:30:00,33.39,33.4,33.14,33.24,101744.0,31.7893,31.7989,31.5513,31.6465,101744.0
2018-04-26 13:00:00,33.25,33.47,33.2,33.2,108305.0,31.656,31.8655,31.6084,31.6084,108305.0
2018-04-26 13:30:00,33.19,33.28,33.16,33.24,40254.0,31.5989,31.6846,31.5704,31.6465,40254.0
2018-04-26 14:00:00,33.24,33.3,33.2,33.26,49780.0,31.6465,31.7037,31.6084,31.6656,49780.0
2018-04-26 14:30:00,33.26,33.37,33.25,33.29,36867.0,31.6656,31.7703,31.656,31.6941,36867.0
2018-04-26 15:00:00,33.29,33.44,33.26,33.34,42666.0,31.6941,31.8369,31.6656,31.7417,42666.0
2018-04-26 15:30:00,33.35,33.48,33.32,33.36,172243.0,31.7513,31.875,31.7227,31.7608,172243.0
2018-04-27 09:30:00,33.12,33.32,32.75,33.0,67533.0,31.5323,31.7227,31.18,31.418,67533.0
2018-04-27 10:00:00,32.96,33.1,32.76,32.94,74842.0,31.38,31.5132,31.1895,31.3609,74842.0
2018-04-27 10:30:00,32.92,32.92,32.5,32.73,118592.0,31.3419,31.3419,30.942,31.161,118592.0
2018-04-27 11:00:00,32.76,32.87,32.68,32.71,60967.0,31.1895,31.2943,31.1134,31.1419,60967.0
2018-04-27 11:30:00,32.71,32.83,32.64,32.8,39439.0,31.1419,31.2562,31.0753,31.2276,39439.0
2018-04-27 12:00:00,32.81,32.84,32.68,32.82,28279.0,31.2371,31.2657,31.1134,31.2467,28279.0
2018-04-27 12:30:00,32.84,32.96,32.8,32.86,39175.0,31.2657,31.38,31.2276,31.2847,39175.0
2018-04-27 13:00:00,32.88,33.04,32.88,33.02,64852.0,31.3038,31.4561,31.3038,31.4371,64852.0
2018-04-27 13:30:00,32.99,33.0,32.86,32.88,30985.0,31.4085,31.418,31.2847,31.3038,30985.0
2018-04-27 14:00:00,32.87,32.87,32.67,32.67,73880.0,31.2943,31.2943,31.1039,31.1039,73880.0
2018-04-27 14:30:00,32.69,32.77,32.67,32.73,29525.0,31.1229,31.1991,31.1039,31.161,29525.0
2018-04-27 15:00:00,32.73,32.77,32.55,32.61,48898.0,31.161,31.1991,30.9896,31.0467,48898.0
2018-04-27 15:30:00,32.61,32.66,32.44,32.45,201493.0,31.0467,31.0943,30.8849,30.8944,201493.0
2018-04-30 09:30:00,32.32,32.85,32.28,32.69,59133.0,30.7706,31.2752,30.7325,31.1229,59133.0
2018-04-30 10:00:00,32.74,32.96,32.72,32.73,37227.0,31.1705,31.38,31.1515,31.161,37227.0
2018-04-30 10:30:00,32.72,33.03,32.69,32.87,34776.0,31.1515,31.4466,31.1229,31.2943,34776.0
2018-04-30 11:00:00,32.88,32.95,32.66,32.69,26764.0,31.3038,31.3704,31.0943,31.1229,26764.0
2018-04-30 11:30:00,32.68,32.88,32.56,32.88,42390.0,31.1134,31.3038,30.9991,31.3038,42390.0
2018-04-30 12:00:00,32.87,33.01,32.8,32.99,23999.0,31.2943,31.4276,31.2276,31.4085,23999.0
2018-04-30 12:30:00,33.0,33.13,32.99,33.11,39327.0,31.418,31.5418,31.4085,31.5228,39327.0
2018-04-30 13:00:00,33.13,33.53,33.1,33.47,73547.0,31.5418,31.9226,31.5132,31.8655,73547.0
2018-04-30 13:30:00,33.45,33.54,33.19,33.2,53273.0,31.8465,31.9321,31.5989,31.6084,53273.0
2018-04-30 14:00:00,33.2,33.21,32.92,33.04,71611.0,31.6084,31.618,31.3419,31.4561,71611.0
2018-04-30 14:30:00,33.03,33.05,32.93,32.97,38963.0,31.4466,31.4656,31.3514,31.3895,38963.0
2018-04-30 15:00:00,32.97,33.05,32.66,32.66,127481.0,31.3895,31.4656,31.0943,31.0943,127481.0
2018-04-30 15:30:00,32.67,32.87,32.64,32.73,257695.0,31.1039,31.2943,31.0753,31.161,257695.0
2018-05-01 09:30:00,32.53,32.81,32.27,32.55,42648.0,30.9706,31.2371,30.723,30.9896,42648.0
2018-05-01 10:00:00,32.58,32.6,32.1,32.29,47224.0,31.0182,31.0372,30.5612,30.7421,47224.0
2018-05-01 10:30:00,32.27,32.35,32.17,32.21,43847.0,30.723,30.7992,30.6278,30.6659,43847.0
2018-05-01 11:00:00,32.19,32.59,32.06,32.56,75339.0,30.6469,31.0277,30.5231,30.9991,75339.0
2018-05-01 11:30:00,32.55,32.71,32.54,32.6,20833.0,30.9896,31.1419,30.9801,31.0372,20833.0
2018-05-01 12:00:00,32.59,32.74,32.57,32.6,39302.0,31.0277,31.1705,31.0086,31.0372,39302.0
2018-05-01 12:30:00,32.6,32.65,32.5,32.6,32557.0,31.0372,31.0848,30.942,31.0372,32557.0
2018-05-01 13:00:00,32.59,32.59,32.27,32.36,27043.0,31.0277,31.0277,30.723,30.8087,27043.0
2018-05-01 13:30:00,32.37,32.47,32.25,32.32,22146.0,30.8182,30.9134,30.704,30.7706,22146.0
2018-05-01 14:00:00,32.34,32.52,32.33,32.51,24231.0,30.7897,30.961,30.7802,30.9515,24231.0
2018-05-01 14:30:00,32.5,32.62,32.49,32.58,43742.0,30.942,31.0563,30.9325,31.0182,43742.0
2018-05-01 15:00:00,32.59,32.68,32.56,32.66,66558.0,31.0277,31.1134,30.9991,31.0943,66558.0
2018-05-01 15:30:00,32.65,32.76,32.62,32.66,202218.0,31.0848,31.1895,31.0563,31.0943,202218.0
2018-05-02 09:30:00,32.61,33.26,32.61,32.97,60530.0,31.0467,31.6656,31.0467,31.3895,60530.0
2018-05-02 10:00:00,32.98,33.08,32.94,32.99,29832.0,31.399,31.4942,31.3609,31.4085,29832.0
2018-05-02 10:30:00,32.93,33.39,32.73,33.32,63211.0,31.3514,31.7893,31.161,31.7227,63211.0
2018-05-02 11:00:00,33.3,33.31,33.1,33.26,21903.0,31.7037,31.7132,31.5132,31.6656,21903.0
2018-05-02 11:30:00,33.25,33.3,33.09,33.12,20559.0,31.656,31.7037,31.5037,31.5323,20559.0
2018-05-02 12:00:00,33.12,33.21,33.06,33.08,23733.0,31.5323,31.618,31.4752,31.4942,23733.0
2018-05-02 12:30:00,33.08,33.08,32.82,32.82,65527.0,31.4942,31.4942,31.2467,31.2467,65527.0
2018-05-02 13:00:00,32.84,32.95,32.79,32.84,90926.0,31.2657,31.3704,31.2181,31.2657,90926.0
2018-05-02 13:30:00,32.84,32.94,32.76,32.89,55875.0,31.2657,31.3609,31.1895,31.3133,55875.0
2018-05-02 14:00:00,32.89,33.05,32.85,33.0,132931.0,31.3133,31.4656,31.2752,31.418,132931.0
2018-05-02 14:30:00,32.94,33.01,32.83,32.86,165487.0,31.3609,31.4276,31.2562,31.2847,165487.0
2018-05-02 15:00:00,32.88,32.92,32.6,32.7,115876.0,31.3038,31.3419,31.0372,31.1324,115876.0
2018-05-02 15:30:00,32.7,32.7,32.48,32.59,212696.0,31.1324,31.1324,30.923,31.0277,212696.0
2018-05-03 09:30:00,32.21,33.2,31.94,32.18,219223.0,30.6659,31.6084,30.4088,30.6373,219223.0
2018-05-03 10:00:00,32.15,32.18,31.12,31.14,189116.0,30.6088,30.6373,29.6282,29.6472,189116.0
2018-05-03 10:30:00,31.11,31.44,30.69,30.94,224645.0,29.6186,29.9328,29.2188,29.4568,224645.0
2018-05-03 11:00:00,30.9,31.24,30.84,31.1,157737.0,29.4187,29.7424,29.3616,29.6091,157737.0
2018-05-03 11:30:00,31.13,31.6,31.03,31.55,50552.0,29.6377,30.0851,29.5425,30.0375,50552.0
2018-05-03 12:00:00,31.58,31.68,31.42,31.45,73289.0,30.0661,30.1613,29.9138,29.9423,73289.0
2018-05-03 12:30:00,31.45,31.87,31.43,31.87,51882.0,29.9423,30.3422,29.9233,30.3422,51882.0
2018-05-03 13:00:00,31.94,31.97,31.68,31.75,44812.0,30.4088,30.4374,30.1613,30.228,44812.0
2018-05-03 13:30:00,31.79,31.95,31.58,31.59,53260.0,30.266,30.4184,30.0661,30.0756,53260.0
2018-05-03 14:00:00,31.6,31.63,31.35,31.4,76115.0,30.0851,30.1137,29.8471,29.8947,76115.0
2018-05-03 14:30:00,31.4,31.55,31.04,31.08,139308.0,29.8947,30.0375,29.552,29.5901,139308.0
2018-05-03 15:00:00,31.09,31.18,30.82,31.01,117211.0,29.5996,29.6853,29.3425,29.5234,117211.0
2018-05-03 15:30:00,31.02,31.1,30.77,31.01,270703.0,29.533,29.6091,29.2949,29.5234,270703.0
2018-05-04 09:30:00,30.96,31.33,30.67,30.71,85331.0,29.4758,29.8281,29.1997,29.2378,85331.0
2018-05-04 10:00:00,30.71,30.83,30.55,30.68,94562.0,29.2378,29.3521,29.0855,29.2093,94562.0
2018-05-04 10:30:00,30.7,30.89,30.62,30.81,62815.0,29.2283,29.4092,29.1521,29.333,62815.0
2018-05-04 11:00:00,30.81,30.84,30.65,30.82,93562.0,29.333,29.3616,29.1807,29.3425,93562.0
2018-05-04 11:30:00,30.82,31.12,30.82,31.11,86724.0,29.3425,29.6282,29.3425,29.6186,86724.0
2018-05-04 12:00:00,31.11,31.16,31.0,31.04,42921.0,29.6186,29.6662,29.5139,29.552,42921.0
2018-05-04 12:30:00,31.04,31.11,31.02,31.05,47533.0,29.552,29.6186,29.533,29.5615,47533.0
2018-05-04 13:00:00,31.06,31.15,30.91,31.08,57365.0,29.571,29.6567,29.4282,29.5901,57365.0
2018-05-04 13:30:00,31.08,31.26,31.05,31.26,41455.0,29.5901,29.7614,29.5615,29.7614,41455.0
2018-05-04 14:00:00,31.26,31.31,31.21,31.28,46307.0,29.7614,29.809,29.7138,29.7805,46307.0
2018-05-04 14:30:00,31.29,31.41,31.29,31.39,75752.0,29.79,29.9043,29.79,29.8852,75752.0
2018-05-04 15:00:00,31.38,31.48,31.34,31.46,158880.0,29.8757,29.9709,29.8376,29.9519,158880.0
2018-05-04 15:30:00,31.47,31.64,31.43,31.51,237021.0,29.9614,30.1232,29.9233,29.9995,237021.0
2018-05-07 09:30:00,31.97,32.49,31.94,32.44,152241.0,30.4374,30.9325,30.4088,30.8849,152241.0
2018-05-07 10:00:00,32.44,32.82,32.44,32.74,160883.0,30.8849,31.2467,30.8849,31.1705,160883.0
2018-05-07 10:30:00,32.73,33.13,32.7,33.08,103790.0,31.161,31.5418,31.1324,31.4942,103790.0
2018-05-07 11:00:00,33.07,33.26,33.02,33.25,73303.0,31.4847,31.6656,31.4371,31.656,73303.0
2018-05-07 11:30:00,33.24,33.32,33.2,33.31,70130.0,31.6465,31.7227,31.6084,31.7132,70130.0
2018-05-07 12:00:00,33.3,33.45,33.23,33.24,166493.0,31.7037,31.8465,31.637,31.6465,166493.0
2018-05-07 12:30:00,33.25,33.43,33.24,33.4,33679.0,31.656,31.8274,31.6465,31.7989,33679.0
2018-05-07 13:00:00,33.4,33.43,33.31,33.41,42118.0,31.7989,31.8274,31.7132,31.8084,42118.0
2018-05-07 13:30:00,33.42,33.44,33.25,33.26,51060.0,31.8179,31.8369,31.656,31.6656,51060.0
2018-05-07 14:00:00,33.26,33.26,33.02,33.1,96124.0,31.6656,31.6656,31.4371,31.5132,96124.0
2018-05-07 14:30:00,33.08,33.08,32.41,32.44,220246.0,31.4942,31.4942,30.8563,30.8849,220246.0
2018-05-07 15:00:00,32.44,32.54,32.24,32.54,221089.0,30.8849,30.9801,30.6945,30.9801,221089.0
2018-05-07 15:30:00,32.52,32.63,32.41,32.56,354462.0,30.961,31.0658,30.8563,30.9991,354462.0
2018-05-08 09:30:00,32.4,32.67,31.82,32.01,67125.0,30.8468,31.1039,30.2946,30.4755,67125.0
2018-05-08 10:00:00,32.02,32.23,31.91,32.03,57863.0,30.485,30.6849,30.3803,30.4945,57863.0
2018-05-08 10:30:00,32.0,32.2,31.97,32.08,32621.0,30.466,30.6564,30.4374,30.5421,32621.0
2018-05-08 11:00:00,32.07,32.11,31.6,31.75,144114.0,30.5326,30.5707,30.0851,30.228,144114.0
2018-05-08 11:30:00,31.73,32.54,31.67,32.48,95921.0,30.2089,30.9801,30.1518,30.923,95921.0
2018-05-08 12:00:00,32.44,32.51,32.13,32.3,94528.0,30.8849,30.9515,30.5897,30.7516,94528.0
2018-05-08 12:30:00,32.3,32.55,32.28,32.37,62736.0,30.7516,30.9896,30.7325,30.8182,62736.0
2018-05-08 13:00:00,32.39,32.65,32.38,32.64,81758.0,30.8373,31.0848,30.8278,31.0753,81758.0
2018-05-08 13:30:00,32.64,32.66,32.4,32.42,144125.0,31.0753,31.0943,30.8468,30.8658,144125.0
2018-05-08 14:00:00,32.41,33.32,32.31,32.72,204344.0,30.8563,31.7227,30.7611,31.1515,204344.0
2018-05-08 14:30:00,32.72,33.0,32.37,32.95,124997.0,31.1515,31.418,30.8182,31.3704,124997.0
2018-05-08 15:00:00,32.97,33.32,32.97,33.29,109444.0,31.3895,31.7227,31.3895,31.6941,109444.0
2018-05-08 15:30:00,33.29,33.64,33.28,33.59,343361.0,31.6941,32.0274,31.6846,31.9797,343361.0
2018-05-09 09:30:00,34.33,34.91,34.24,34.64,169085.0,32.6843,33.2365,32.5986,32.9794,169085.0
2018-05-09 10:00:00,34.66,34.99,34.48,34.95,160441.0,32.9985,33.3126,32.8271,33.2746,160441.0
2018-05-09 10:30:00,34.93,35.22,34.33,34.35,241069.0,33.2555,33.5316,32.6843,32.7033,241069.0
2018-05-09 11:00:00,34.39,34.7,34.17,34.36,149170.0,32.7414,33.0365,32.5319,32.7128,149170.0
2018-05-09 11:30:00,34.34,34.52,34.27,34.44,86958.0,32.6938,32.8652,32.6272,32.789,86958.0
2018-05-09 12:00:00,34.44,34.62,34.43,34.55,58740.0,32.789,32.9604,32.7795,32.8937,58740.0
2018-05-09 12:30:00,34.58,34.67,34.53,34.62,44851.0,32.9223,33.008,32.8747,32.9604,44851.0
2018-05-09 13:00:00,34.63,34.74,34.55,34.57,50790.0,32.9699,33.0746,32.8937,32.9128,50790.0
2018-05-09 13:30:00,34.55,34.64,34.54,34.55,40692.0,32.8937,32.9794,32.8842,32.8937,40692.0
2018-05-09 14:00:00,34.57,34.62,34.33,34.38,88482.0,32.9128,32.9604,32.6843,32.7319,88482.0
2018-05-09 14:30:00,34.37,34.68,34.37,34.48,76545.0,32.7224,33.0175,32.7224,32.8271,76545.0
2018-05-09 15:00:00,34.48,34.58,34.24,34.27,108987.0,32.8271,32.9223,32.5986,32.6272,108987.0
2018-05-09 15:30:00,34.25,34.29,34.11,34.19,271936.0,32.6081,32.6462,32.4748,32.551,271936.0
2018-05-10 09:30:00,34.83,34.83,34.14,34.22,101968.0,33.1603,33.1603,32.5034,32.5795,101968.0
2018-05-10 10:00:00,34.21,34.35,33.77,34.12,120241.0,32.57,32.7033,32.1511,32.4843,120241.0
2018-05-10 10:30:00,34.15,34.24,33.69,33.72,88184.0,32.5129,32.5986,32.075,32.1035,88184.0
2018-05-10 11:00:00,33.72,34.03,33.68,34.01,78031.0,32.1035,32.3987,32.0654,32.3796,78031.0
2018-05-10 11:30:00,33.99,34.27,33.93,34.23,49112.0,32.3606,32.6272,32.3035,32.5891,49112.0
2018-05-10 12:00:00,34.25,34.26,34.04,34.04,34217.0,32.6081,32.6176,32.4082,32.4082,34217.0
2018-05-10 12:30:00,34.02,34.08,33.91,34.05,35513.0,32.3891,32.4463,32.2844,32.4177,35513.0
2018-05-10 13:00:00,34.08,34.1,33.87,33.96,26767.0,32.4463,32.4653,32.2463,32.332,26767.0
2018-05-10 13:30:00,33.96,33.98,33.83,33.84,34850.0,32.332,32.3511,32.2082,32.2178,34850.0
2018-05-10 14:00:00,33.84,34.06,33.8,34.03,65110.0,32.2178,32.4272,32.1797,32.3987,65110.0
2018-05-10 14:30:00,34.02,34.19,33.94,34.1,41210.0,32.3891,32.551,32.313,32.4653,41210.0
2018-05-10 15:00:00,34.11,34.13,34.01,34.09,27519.0,32.4748,32.4939,32.3796,32.4558,27519.0
2018-05-10 15:30:00,34.09,34.15,34.05,34.12,154923.0,32.4558,32.5129,32.4177,32.4843,154923.0
2018-05-11 09:30:00,34.3,34.66,34.14,34.52,127608.0,32.6557,32.9985,32.5034,32.8652,127608.0
2018-05-11 10:00:00,34.5,34.5,33.98,34.02,46349.0,32.8461,32.8461,32.3511,32.3891,46349.0
2018-05-11 10:30:00,33.98,34.35,33.91,34.32,39199.0,32.3511,32.7033,32.2844,32.6748,39199.0
2018-05-11 11:00:00,34.33,34.41,34.16,34.16,26011.0,32.6843,32.7604,32.5224,32.5224,26011.0
2018-05-11 11:30:00,34.18,34.18,34.0,34.12,19109.0,32.5415,32.5415,32.3701,32.4843,19109.0
2018-05-11 12:00:00,34.11,34.19,33.93,33.95,17246.0,32.4748,32.551,32.3035,32.3225,17246.0
2018-05-11 12:30:00,33.96,33.98,33.86,33.91,34415.0,32.332,32.3511,32.2368,32.2844,34415.0
2018-05-11 13:00:00,33.87,33.96,33.75,33.9,28111.0,32.2463,32.332,32.1321,32.2749,28111.0
2018-05-11 13:30:00,33.89,33.93,33.82,33.89,18658.0,32.2654,32.3035,32.1987,32.2654,18658.0
2018-05-11 14:00:00,33.88,33.94,33.71,33.73,23626.0,32.2558,32.313,32.094,32.113,23626.0
2018-05-11 14:30:00,33.74,33.83,33.61,33.83,26736.0,32.1226,32.2082,31.9988,32.2082,26736.0
2018-05-11 15:00:00,33.79,33.81,33.59,33.68,63961.0,32.1702,32.1892,31.9797,32.0654,63961.0
2018-05-11 15:30:00,33.66,33.81,33.64,33.77,136696.0,32.0464,32.1892,32.0274,32.1511,136696.0
2018-05-14 09:30:00,33.84,34.21,33.82,34.21,38992.0,32.2178,32.57,32.1987,32.57,38992.0
2018-05-14 10:00:00,34.15,34.16,33.78,33.91,47450.0,32.5129,32.5224,32.1606,32.2844,47450.0
2018-05-14 10:30:00,33.92,34.08,33.84,33.99,51230.0,32.2939,32.4463,32.2178,32.3606,51230.0
2018-05-14 11:00:00,33.96,34.02,33.86,33.96,43925.0,32.332,32.3891,32.2368,32.332,43925.0
2018-05-14 11:30:00,33.98,34.1,33.9,33.97,36242.0,32.3511,32.4653,32.2749,32.3415,36242.0
2018-05-14 12:00:00,33.98,34.0,33.81,33.82,35575.0,32.3511,32.3701,32.1892,32.1987,35575.0
2018-05-14 12:30:00,33.83,33.89,33.79,33.8,30862.0,32.2082,32.2654,32.1702,32.1797,30862.0
2018-05-14 13:00:00,33.79,33.89,33.77,33.89,31098.0,32.1702,32.2654,32.1511,32.2654,31098.0
2018-05-14 13:30:00,33.88,33.89,33.68,33.68,41806.0,32.2558,32.2654,32.0654,32.0654,41806.0
2018-05-14 14:00:00,33.68,33.82,33.68,33.78,40027.0,32.0654,32.1987,32.0654,32.1606,40027.0
2018-05-14 14:30:00,33.81,33.88,33.8,33.82,41019.0,32.1892,32.2558,32.1797,32.1987,41019.0
2018-05-14 15:00:00,33.81,33.89,33.77,33.86,44262.0,32.1892,32.2654,32.1511,32.2368,44262.0
2018-05-14 15:30:00,33.86,33.88,33.76,33.82,150801.0,32.2368,32.2558,32.1416,32.1987,150801.0
2018-05-15 09:30:00,32.5,32.79,32.25,32.5,873203.0,30.942,31.2181,30.704,30.942,873203.0
2018-05-15 10:00:00,32.5,32.68,32.49,32.65,441499.0,30.942,31.1134,30.9325,31.0848,441499.0
2018-05-15 10:30:00,32.63,32.76,32.61,32.69,548651.0,31.0658,31.1895,31.0467,31.1229,548651.0
2018-05-15 11:00:00,32.69,32.9,32.66,32.84,424410.0,31.1229,31.3228,31.0943,31.2657,424410.0
2018-05-15 11:30:00,32.85,32.88,32.75,32.84,239550.0,31.2752,31.3038,31.18,31.2657,239550.0
2018-05-15 12:00:00,32.84,32.88,32.63,32.77,220008.0,31.2657,31.3038,31.0658,31.1991,220008.0
2018-05-15 12:30:00,32.78,32.96,32.69,32.92,374828.0,31.2086,31.38,31.1229,31.3419,374828.0
2018-05-15 13:00:00,32.91,32.93,32.75,32.83,151519.0,31.3323,31.3514,31.18,31.2562,151519.0
2018-05-15 13:30:00,32.84,32.86,32.72,32.78,258581.0,31.2657,31.2847,31.1515,31.2086,258581.0
2018-05-15 14:00:00,32.78,33.0,32.74,32.93,325043.0,31.2086,31.418,31.1705,31.3514,325043.0
2018-05-15 14:30:00,32.93,33.05,32.82,32.94,316032.0,31.3514,31.4656,31.2467,31.3609,316032.0
2018-05-15 15:00:00,32.95,32.95,32.78,32.85,337567.0,31.3704,31.3704,31.2086,31.2752,337567.0
2018-05-15 15:30:00,32.84,32.92,32.79,32.87,614628.0,31.2657,31.3419,31.2181,31.2943,614628.0
2018-05-16 09:30:00,32.98,32.98,32.44,32.56,153917.0,31.399,31.399,30.8849,30.9991,153917.0
2018-05-16 10:00:00,32.56,32.61,32.27,32.51,218587.0,30.9991,31.0467,30.723,30.9515,218587.0
2018-05-16 10:30:00,32.52,32.92,32.52,32.59,184111.0,30.961,31.3419,30.961,31.0277,184111.0
2018-05-16 11:00:00,32.57,32.73,32.49,32.73,69071.0,31.0086,31.161,30.9325,31.161,69071.0
2018-05-16 11:30:00,32.73,32.78,32.64,32.74,137398.0,31.161,31.2086,31.0753,31.1705,137398.0
2018-05-16 12:00:00,32.77,32.88,32.72,32.86,77916.0,31.1991,31.3038,31.1515,31.2847,77916.0
2018-05-16 12:30:00,32.85,33.0,32.55,32.98,211080.0,31.2752,31.418,30.9896,31.399,211080.0
2018-05-16 13:00:00,32.99,32.99,32.86,32.88,36611.0,31.4085,31.4085,31.2847,31.3038,36611.0
2018-05-16 13:30:00,32.89,33.01,32.83,33.01,43705.0,31.3133,31.4276,31.2562,31.4276,43705.0
2018-05-16 14:00:00,33.0,33.13,32.99,33.12,58822.0,31.418,31.5418,31.4085,31.5323,58822.0
2018-05-16 14:30:00,33.12,33.21,32.99,33.18,111770.0,31.5323,31.618,31.4085,31.5894,111770.0
2018-05-16 15:00:00,33.18,33.34,33.12,33.14,221127.0,31.5894,31.7417,31.5323,31.5513,221127.0
2018-05-16 15:30:00,33.13,33.27,33.12,33.23,344969.0,31.5418,31.6751,31.5323,31.637,344969.0
2018-05-17 09:30:00,33.42,33.94,33.34,33.85,121532.0,31.8179,32.313,31.7417,32.2273,121532.0
2018-05-17 10:00:00,33.82,33.91,33.55,33.85,162958.0,32.1987,32.2844,31.9417,32.2273,162958.0
2018-05-17 10:30:00,33.81,33.98,33.74,33.8,144005.0,32.1892,32.3511,32.1226,32.1797,144005.0
2018-05-17 11:00:00,33.8,33.95,33.78,33.88,180325.0,32.1797,32.3225,32.1606,32.2558,180325.0
2018-05-17 11:30:00,33.87,34.01,33.77,33.83,110008.0,32.2463,32.3796,32.1511,32.2082,110008.0
2018-05-17 12:00:00,33.84,34.2,33.78,34.12,95187.0,32.2178,32.5605,32.1606,32.4843,95187.0
2018-05-17 12:30:00,34.11,34.28,34.05,34.07,87653.0,32.4748,32.6367,32.4177,32.4367,87653.0
2018-05-17 13:00:00,34.07,34.18,34.02,34.07,64877.0,32.4367,32.5415,32.3891,32.4367,64877.0
2018-05-17 13:30:00,34.07,34.07,33.81,33.85,93779.0,32.4367,32.4367,32.1892,32.2273,93779.0
2018-05-17 14:00:00,33.86,34.09,33.72,34.08,87153.0,32.2368,32.4558,32.1035,32.4463,87153.0
2018-05-17 14:30:00,34.08,34.29,34.06,34.29,50719.0,32.4463,32.6462,32.4272,32.6462,50719.0
2018-05-17 15:00:00,34.29,34.3,34.13,34.2,93368.0,32.6462,32.6557,32.4939,32.5605,93368.0
2018-05-17 15:30:00,34.19,34.35,34.19,34.29,397960.0,32.551,32.7033,32.551,32.6462,397960.0
2018-05-18 09:30:00,34.35,34.35,34.1,34.2,67265.0,32.7033,32.7033,32.4653,32.5605,67265.0
2018-05-18 10:00:00,34.2,34.2,33.57,33.59,176108.0,32.5605,32.5605,31.9607,31.9797,176108.0
2018-05-18 10:30:00,33.6,33.7,33.14,33.36,138621.0,31.9893,32.0845,31.5513,31.7608,138621.0
2018-05-18 11:00:00,33.37,33.44,33.05,33.13,89306.0,31.7703,31.8369,31.4656,31.5418,89306.0
2018-05-18 11:30:00,33.13,33.23,33.09,33.19,55002.0,31.5418,31.637,31.5037,31.5989,55002.0
2018-05-18 12:00:00,33.16,33.16,32.94,32.98,48471.0,31.5704,31.5704,31.3609,31.399,48471.0
2018-05-18 12:30:00,32.99,33.02,32.93,33.0,37880.0,31.4085,31.4371,31.3514,31.418,37880.0
2018-05-18 13:00:00,32.99,33.13,32.95,33.06,48603.0,31.4085,31.5418,31.3704,31.4752,48603.0
2018-05-18 13:30:00,33.06,33.12,32.95,33.1,54360.0,31.4752,31.5323,31.3704,31.5132,54360.0
2018-05-18 14:00:00,33.11,33.26,33.07,33.14,92787.0,31.5228,31.6656,31.4847,31.5513,92787.0
2018-05-18 14:30:00,33.13,33.22,33.13,33.19,85782.0,31.5418,31.6275,31.5418,31.5989,85782.0
2018-05-18 15:00:00,33.19,33.25,33.12,33.23,108330.0,31.5989,31.656,31.5323,31.637,108330.0
2018-05-18 15:30:00,33.23,33.27,33.18,33.22,275668.0,31.637,31.6751,31.5894,31.6275,275668.0
2018-05-21 09:30:00,33.67,33.67,33.17,33.2,77735.0,32.0559,32.0559,31.5799,31.6084,77735.0
2018-05-21 10:00:00,33.2,33.2,32.91,33.04,141488.0,31.6084,31.6084,31.3323,31.4561,141488.0
2018-05-21 10:30:00,33.02,33.17,32.9,33.07,99068.0,31.4371,31.5799,31.3228,31.4847,99068.0
2018-05-21 11:00:00,33.09,33.09,32.9,32.96,99135.0,31.5037,31.5037,31.3228,31.38,99135.0
2018-05-21 11:30:00,32.95,33.04,32.82,32.87,85156.0,31.3704,31.4561,31.2467,31.2943,85156.0
2018-05-21 12:00:00,32.87,32.88,32.56,32.75,223694.0,31.2943,31.3038,30.9991,31.18,223694.0
2018-05-21 12:30:00,32.76,32.92,32.7,32.88,82903.0,31.1895,31.3419,31.1324,31.3038,82903.0
2018-05-21 13:00:00,32.89,32.92,32.79,32.84,82073.0,31.3133,31.3419,31.2181,31.2657,82073.0
2018-05-21 13:30:00,32.85,33.0,32.82,32.91,53991.0,31.2752,31.418,31.2467,31.3323,53991.0
2018-05-21 14:00:00,32.9,32.93,32.75,32.84,93786.0,31.3228,31.3514,31.18,31.2657,93786.0
2018-05-21 14:30:00,32.84,32.88,32.77,32.78,62730.0,31.2657,31.3038,31.1991,31.2086,62730.0
2018-05-21 15:00:00,32.78,32.96,32.77,32.93,61698.0,31.2086,31.38,31.1991,31.3514,61698.0
2018-05-21 15:30:00,32.95,33.13,32.94,33.12,228165.0,31.3704,31.5418,31.3609,31.5323,228165.0
2018-05-22 09:30:00,33.18,33.28,32.96,33.11,46279.0,31.5894,31.6846,31.38,31.5228,46279.0
2018-05-22 10:00:00,33.14,33.32,32.97,33.31,113520.0,31.5513,31.7227,31.3895,31.7132,113520.0
2018-05-22 10:30:00,33.33,33.45,33.31,33.36,33693.0,31.7322,31.8465,31.7132,31.7608,33693.0
2018-05-22 11:00:00,33.33,33.5,33.33,33.39,70526.0,31.7322,31.8941,31.7322,31.7893,70526.0
2018-05-22 11:30:00,33.39,33.47,33.33,33.42,36856.0,31.7893,31.8655,31.7322,31.8179,36856.0
2018-05-22 12:00:00,33.45,33.45,33.2,33.21,27557.0,31.8465,31.8465,31.6084,31.618,27557.0
2018-05-22 12:30:00,33.22,33.28,33.1,33.16,21489.0,31.6275,31.6846,31.5132,31.5704,21489.0
2018-05-22 13:00:00,33.14,33.14,32.9,32.93,27252.0,31.5513,31.5513,31.3228,31.3514,27252.0
2018-05-22 13:30:00,32.92,32.98,32.87,32.87,28897.0,31.3419,31.399,31.2943,31.2943,28897.0
2018-05-22 14:00:00,32.86,32.86,32.72,32.76,103644.0,31.2847,31.2847,31.1515,31.1895,103644.0
2018-05-22 14:30:00,32.76,32.76,32.04,32.07,100550.0,31.1895,31.1895,30.5041,30.5326,100550.0
2018-05-22 15:00:00,32.06,32.14,31.71,31.92,138575.0,30.5231,30.5993,30.1899,30.3898,138575.0
2018-05-22 15:30:00,31.9,31.9,31.69,31.8,307124.0,30.3708,30.3708,30.1708,30.2756,307124.0
2018-05-23 09:30:00,31.61,32.0,31.25,31.7,117319.0,30.0947,30.466,29.7519,30.1804,117319.0
2018-05-23 10:00:00,31.7,31.81,31.57,31.67,61536.0,30.1804,30.2851,30.0566,30.1518,61536.0
2018-05-23 10:30:00,31.63,31.63,30.91,31.09,161929.0,30.1137,30.1137,29.4282,29.5996,161929.0
2018-05-23 11:00:00,31.12,31.34,31.11,31.19,82492.0,29.6282,29.8376,29.6186,29.6948,82492.0
2018-05-23 11:30:00,31.18,31.41,31.14,31.29,60327.0,29.6853,29.9043,29.6472,29.79,60327.0
2018-05-23 12:00:00,31.28,31.31,31.08,31.09,85440.0,29.7805,29.809,29.5901,29.5996,85440.0
2018-05-23 12:30:00,31.1,31.18,31.02,31.06,36688.0,29.6091,29.6853,29.533,29.571,36688.0
2018-05-23 13:00:00,31.06,31.06,30.87,30.98,64721.0,29.571,29.571,29.3901,29.4949,64721.0
2018-05-23 13:30:00,30.98,31.17,30.96,31.05,42666.0,29.4949,29.6758,29.4758,29.5615,42666.0
2018-05-23 14:00:00,31.06,31.31,31.01,31.18,103661.0,29.571,29.809,29.5234,29.6853,103661.0
2018-05-23 14:30:00,31.18,31.31,31.13,31.28,92284.0,29.6853,29.809,29.6377,29.7805,92284.0
2018-05-23 15:00:00,31.28,31.28,31.13,31.2,80344.0,29.7805,29.7805,29.6377,29.7043,80344.0
2018-05-23 15:30:00,31.19,31.19,31.05,31.07,218274.0,29.6948,29.6948,29.5615,29.5806,218274.0
2018-05-24 09:30:00,30.51,30.88,30.24,30.66,123973.0,29.0474,29.3997,28.7903,29.1902,123973.0
2018-05-24 10:00:00,30.68,30.87,30.28,30.3,113812.0,29.2093,29.3901,28.8284,28.8475,113812.0
2018-05-24 10:30:00,30.32,30.36,30.09,30.16,98925.0,28.8665,28.9046,28.6475,28.7142,98925.0
2018-05-24 11:00:00,30.15,30.3,30.09,30.12,95858.0,28.7047,28.8475,28.6475,28.6761,95858.0
2018-05-24 11:30:00,30.12,30.39,30.1,30.32,58206.0,28.6761,28.9332,28.6571,28.8665,58206.0
2018-05-24 12:00:00,30.33,30.34,30.23,30.25,46833.0,28.876,28.8855,28.7808,28.7999,46833.0
2018-05-24 12:30:00,30.26,30.39,30.21,30.33,65740.0,28.8094,28.9332,28.7618,28.876,65740.0
2018-05-24 13:00:00,30.35,30.41,30.15,30.17,76306.0,28.8951,28.9522,28.7047,28.7237,76306.0
2018-05-24 13:30:00,30.16,30.21,30.07,30.07,76237.0,28.7142,28.7618,28.6285,28.6285,76237.0
2018-05-24 14:00:00,30.07,30.07,29.95,30.0,105800.0,28.6285,28.6285,28.5142,28.5618,105800.0
2018-05-24 14:30:00,30.0,30.01,29.9,29.93,88565.0,28.5618,28.5714,28.4666,28.4952,88565.0
2018-05-24 15:00:00,29.93,30.05,29.91,29.94,130123.0,28.4952,28.6095,28.4762,28.5047,130123.0
2018-05-24 15:30:00,29.94,29.95,29.77,29.8,438771.0,28.5047,28.5142,28.3429,28.3714,438771.0
2018-05-25 09:30:00,28.82,29.1,28.36,28.94,312464.0,27.4384,27.705,27.0005,27.5527,312464.0
2018-05-25 10:00:00,28.91,28.91,28.33,28.38,284102.0,27.5241,27.5241,26.9719,27.0195,284102.0
2018-05-25 10:30:00,28.4,28.5,28.24,28.46,241983.0,27.0385,27.1338,26.8862,27.0957,241983.0
2018-05-25 11:00:00,28.45,28.56,28.34,28.35,154475.0,27.0862,27.1909,26.9814,26.9909,154475.0
2018-05-25 11:30:00,28.36,28.49,28.2,28.44,127322.0,27.0005,27.1242,26.8481,27.0766,127322.0
2018-05-25 12:00:00,28.43,28.48,28.34,28.36,87502.0,27.0671,27.1147,26.9814,27.0005,87502.0
2018-05-25 12:30:00,28.36,28.43,28.34,28.42,60256.0,27.0005,27.0671,26.9814,27.0576,60256.0
2018-05-25 13:00:00,28.42,28.51,28.39,28.49,77592.0,27.0576,27.1433,27.029,27.1242,77592.0
2018-05-25 13:30:00,28.5,28.73,28.47,28.64,114595.0,27.1338,27.3527,27.1052,27.267,114595.0
2018-05-25 14:00:00,28.63,28.69,28.54,28.64,101607.0,27.2575,27.3146,27.1718,27.267,101607.0
2018-05-25 14:30:00,28.63,28.65,28.53,28.59,101657.0,27.2575,27.2766,27.1623,27.2194,101657.0
2018-05-25 15:00:00,28.6,28.68,28.5,28.68,123460.0,27.229,27.3051,27.1338,27.3051,123460.0
2018-05-25 15:30:00,28.68,28.75,28.64,28.68,338339.0,27.3051,27.3718,27.267,27.3051,338339.0
2018-05-29 09:30:00,28.37,28.88,28.3,28.55,168125.0,27.01,27.4955,26.9433,27.1814,168125.0
2018-05-29 10:00:00,28.55,28.78,28.55,28.61,143748.0,27.1814,27.4003,27.1814,27.2385,143748.0
2018-05-29 10:30:00,28.6,28.61,28.38,28.4,102833.0,27.229,27.2385,27.0195,27.0385,102833.0
2018-05-29 11:00:00,28.39,28.42,28.16,28.37,165268.0,27.029,27.0576,26.8101,27.01,165268.0
2018-05-29 11:30:00,28.37,28.57,28.12,28.15,118327.0,27.01,27.2004,26.772,26.8005,118327.0
2018-05-29 12:00:00,28.15,28.35,28.02,28.32,152508.0,26.8005,26.9909,26.6768,26.9624,152508.0
2018-05-29 12:30:00,28.3,28.51,28.28,28.41,102206.0,26.9433,27.1433,26.9243,27.0481,102206.0
2018-05-29 13:00:00,28.41,28.51,28.36,28.5,68638.0,27.0481,27.1433,27.0005,27.1338,68638.0
2018-05-29 13:30:00,28.5,28.52,28.4,28.4,53839.0,27.1338,27.1528,27.0385,27.0385,53839.0
2018-05-29 14:00:00,28.39,28.44,28.3,28.41,68562.0,27.029,27.0766,26.9433,27.0481,68562.0
2018-05-29 14:30:00,28.41,28.5,28.35,28.41,49936.0,27.0481,27.1338,26.9909,27.0481,49936.0
2018-05-29 15:00:00,28.39,28.48,28.37,28.48,90752.0,27.029,27.1147,27.01,27.1147,90752.0
2018-05-29 15:30:00,28.47,28.52,28.38,28.48,300195.0,27.1052,27.1528,27.0195,27.1147,300195.0
2018-05-30 09:30:00,28.79,29.04,28.58,28.75,99803.0,27.4099,27.6479,27.2099,27.3718,99803.0
2018-05-30 10:00:00,28.76,28.85,28.65,28.81,137677.0,27.3813,27.467,27.2766,27.4289,137677.0
2018-05-30 10:30:00,28.82,29.08,28.68,29.08,195118.0,27.4384,27.686,27.3051,27.686,195118.0
2018-05-30 11:00:00,29.07,29.24,28.98,29.11,109369.0,27.6764,27.8383,27.5907,27.7145,109369.0
2018-05-30 11:30:00,29.11,29.22,28.97,29.04,67358.0,27.7145,27.8192,27.5812,27.6479,67358.0
2018-05-30 12:00:00,29.05,29.12,28.99,29.11,40893.0,27.6574,27.724,27.6003,27.7145,40893.0
2018-05-30 12:30:00,29.12,29.13,28.95,28.98,138502.0,27.724,27.7336,27.5622,27.5907,138502.0
2018-05-30 13:00:00,28.98,29.11,28.94,29.08,39163.0,27.5907,27.7145,27.5527,27.686,39163.0
2018-05-30 13:30:00,29.09,29.26,29.08,29.12,53643.0,27.6955,27.8573,27.686,27.724,53643.0
2018-05-30 14:00:00,29.11,29.18,29.06,29.15,89443.0,27.7145,27.7812,27.6669,27.7526,89443.0
2018-05-30 14:30:00,29.13,29.23,29.09,29.18,102029.0,27.7336,27.8288,27.6955,27.7812,102029.0
2018-05-30 15:00:00,29.18,29.25,29.16,29.16,108402.0,27.7812,27.8478,27.7621,27.7621,108402.0
2018-05-30 15:30:00,29.16,29.16,28.96,29.07,375189.0,27.7621,27.7621,27.5717,27.6764,375189.0
2018-05-31 09:30:00,28.76,29.04,28.65,28.79,88550.0,27.3813,27.6479,27.2766,27.4099,88550.0
2018-05-31 10:00:00,28.78,28.97,28.71,28.91,76138.0,27.4003,27.5812,27.3337,27.5241,76138.0
2018-05-31 10:30:00,28.92,29.07,28.89,28.92,58433.0,27.5336,27.6764,27.5051,27.5336,58433.0
2018-05-31 11:00:00,28.93,29.31,28.52,28.62,146479.0,27.5431,27.9049,27.1528,27.248,146479.0
2018-05-31 11:30:00,28.61,28.61,28.25,28.28,88628.0,27.2385,27.2385,26.8957,26.9243,88628.0
2018-05-31 12:00:00,28.29,28.42,28.24,28.32,50489.0,26.9338,27.0576,26.8862,26.9624,50489.0
2018-05-31 12:30:00,28.34,28.58,28.22,28.54,252345.0,26.9814,27.2099,26.8672,27.1718,252345.0
2018-05-31 13:00:00,28.53,28.54,28.33,28.38,51880.0,27.1623,27.1718,26.9719,27.0195,51880.0
2018-05-31 13:30:00,28.37,28.39,28.17,28.19,76657.0,27.01,27.029,26.8196,26.8386,76657.0
2018-05-31 14:00:00,28.19,28.34,28.13,28.3,64128.0,26.8386,26.9814,26.7815,26.9433,64128.0
2018-05-31 14:30:00,28.3,28.31,28.15,28.18,71884.0,26.9433,26.9529,26.8005,26.8291,71884.0
2018-05-31 15:00:00,28.18,28.24,28.04,28.07,145521.0,26.8291,26.8862,26.6958,26.7244,145521.0
2018-05-31 15:30:00,28.07,28.16,28.05,28.07,403765.0,26.7244,26.8101,26.7053,26.7244,403765.0
2018-06-01 09:30:00,28.07,28.28,27.33,27.37,220625.0,26.7244,26.9243,26.0198,26.0579,220625.0
2018-06-01 10:00:00,27.34,27.45,27.02,27.17,242805.0,26.0294,26.1341,25.7247,25.8675,242805.0
2018-06-01 10:30:00,27.16,27.18,26.84,26.84,228830.0,25.858,25.877,25.5533,25.5533,228830.0
2018-06-01 11:00:00,26.85,26.85,26.39,26.44,286786.0,25.5629,25.5629,25.1249,25.1725,286786.0
2018-06-01 11:30:00,26.44,26.62,26.28,26.51,331532.0,25.1725,25.3439,25.0202,25.2392,331532.0
2018-06-01 12:00:00,26.52,26.53,25.91,26.1,302917.0,25.2487,25.2582,24.6679,24.8488,302917.0
2018-06-01 12:30:00,26.1,26.15,25.96,26.03,276279.0,24.8488,24.8964,24.7155,24.7822,276279.0
2018-06-01 13:00:00,26.03,26.15,25.95,25.96,135138.0,24.7822,24.8964,24.706,24.7155,135138.0
2018-06-01 13:30:00,25.97,26.0,25.86,25.93,96875.0,24.725,24.7536,24.6203,24.687,96875.0
2018-06-01 14:00:00,25.94,25.95,25.57,25.65,136440.0,24.6965,24.706,24.3442,24.4204,136440.0
2018-06-01 14:30:00,25.65,26.03,25.64,26.03,167716.0,24.4204,24.7822,24.4109,24.7822,167716.0
2018-06-01 15:00:00,26.01,26.38,26.01,26.35,246015.0,24.7631,25.1154,24.7631,25.0868,246015.0
2018-06-01 15:30:00,26.35,26.46,26.27,26.4,710798.0,25.0868,25.1916,25.0107,25.1344,710798.0
2018-06-04 09:30:00,26.45,26.65,26.23,26.39,210848.0,25.182,25.3724,24.9726,25.1249,210848.0
2018-06-04 10:00:00,26.39,26.47,25.81,25.96,337517.0,25.1249,25.2011,24.5727,24.7155,337517.0
2018-06-04 10:30:00,25.95,26.2,25.9,26.0,131858.0,24.706,24.944,24.6584,24.7536,131858.0
2018-06-04 11:00:00,26.0,26.05,25.92,25.98,134942.0,24.7536,24.8012,24.6774,24.7346,134942.0
2018-06-04 11:30:00,25.98,26.08,25.92,25.99,132440.0,24.7346,24.8298,24.6774,24.7441,132440.0
2018-06-04 12:00:00,25.99,26.01,25.82,25.88,60922.0,24.7441,24.7631,24.5822,24.6394,60922.0
2018-06-04 12:30:00,25.87,25.93,25.55,25.56,74663.0,24.6298,24.687,24.3252,24.3347,74663.0
2018-06-04 13:00:00,25.57,25.8,25.52,25.78,180517.0,24.3442,24.5632,24.2966,24.5441,180517.0
2018-06-04 13:30:00,25.77,25.78,25.61,25.72,184863.0,24.5346,24.5441,24.3823,24.487,184863.0
2018-06-04 14:00:00,25.71,25.78,25.57,25.64,180297.0,24.4775,24.5441,24.3442,24.4109,180297.0
2018-06-04 14:30:00,25.64,25.71,25.57,25.71,56972.0,24.4109,24.4775,24.3442,24.4775,56972.0
2018-06-04 15:00:00,25.72,25.86,25.72,25.82,94506.0,24.487,24.6203,24.487,24.5822,94506.0
2018-06-04 15:30:00,25.82,25.83,25.67,25.78,322792.0,24.5822,24.5918,24.4394,24.5441,322792.0
2018-06-05 09:30:00,25.57,25.95,25.5,25.62,144876.0,24.3442,24.706,24.2776,24.3918,144876.0
2018-06-05 10:00:00,25.64,25.83,25.47,25.82,109348.0,24.4109,24.5918,24.249,24.5822,109348.0
2018-06-05 10:30:00,25.83,25.91,25.61,25.7,83548.0,24.5918,24.6679,24.3823,24.468,83548.0
2018-06-05 11:00:00,25.69,25.97,25.47,25.83,75210.0,24.4585,24.725,24.249,24.5918,75210.0
2018-06-05 11:30:00,25.82,26.04,25.82,25.96,94703.0,24.5822,24.7917,24.5822,24.7155,94703.0
2018-06-05 12:00:00,25.93,26.06,25.82,25.88,76110.0,24.687,24.8107,24.5822,24.6394,76110.0
2018-06-05 12:30:00,25.88,26.12,25.88,26.04,65656.0,24.6394,24.8678,24.6394,24.7917,65656.0
2018-06-05 13:00:00,26.04,26.09,25.97,26.04,43395.0,24.7917,24.8393,24.725,24.7917,43395.0
2018-06-05 13:30:00,26.04,26.05,25.76,25.78,57356.0,24.7917,24.8012,24.5251,24.5441,57356.0
2018-06-05 14:00:00,25.77,25.78,25.7,25.74,51939.0,24.5346,24.5441,24.468,24.5061,51939.0
2018-06-05 14:30:00,25.73,25.87,25.73,25.85,82967.0,24.4965,24.6298,24.4965,24.6108,82967.0
2018-06-05 15:00:00,25.85,25.86,25.65,25.71,78293.0,24.6108,24.6203,24.4204,24.4775,78293.0
2018-06-05 15:30:00,25.71,25.93,25.69,25.93,343779.0,24.4775,24.687,24.4585,24.687,343779.0
2018-06-06 09:30:00,26.2,26.27,25.93,26.13,161712.0,24.944,25.0107,24.687,24.8774,161712.0
2018-06-06 10:00:00,26.15,26.25,26.01,26.1,165261.0,24.8964,24.9916,24.7631,24.8488,165261.0
2018-06-06 10:30:00,26.09,26.09,25.65,25.8,181430.0,24.8393,24.8393,24.4204,24.5632,181430.0
2018-06-06 11:00:00,25.81,25.99,25.69,25.95,69928.0,24.5727,24.7441,24.4585,24.706,69928.0
2018-06-06 11:30:00,25.93,25.94,25.8,25.83,172194.0,24.687,24.6965,24.5632,24.5918,172194.0
2018-06-06 12:00:00,25.82,25.98,25.79,25.89,112012.0,24.5822,24.7346,24.5537,24.6489,112012.0
2018-06-06 12:30:00,25.88,25.92,25.81,25.91,192616.0,24.6394,24.6774,24.5727,24.6679,192616.0
2018-06-06 13:00:00,25.91,25.94,25.75,25.81,119951.0,24.6679,24.6965,24.5156,24.5727,119951.0
2018-06-06 13:30:00,25.82,25.88,25.75,25.8,48297.0,24.5822,24.6394,24.5156,24.5632,48297.0
2018-06-06 14:00:00,25.81,25.81,25.72,25.8,44367.0,24.5727,24.5727,24.487,24.5632,44367.0
2018-06-06 14:30:00,25.81,25.93,25.8,25.86,116031.0,24.5727,24.687,24.5632,24.6203,116031.0
2018-06-06 15:00:00,25.86,25.91,25.84,25.86,103091.0,24.6203,24.6679,24.6013,24.6203,103091.0
2018-06-06 15:30:00,25.86,25.91,25.85,25.91,188853.0,24.6203,24.6679,24.6108,24.6679,188853.0
2018-06-07 09:30:00,26.04,26.62,26.04,26.47,183253.0,24.7917,25.3439,24.7917,25.2011,183253.0
2018-06-07 10:00:00,26.47,26.67,26.46,26.55,56348.0,25.2011,25.3915,25.1916,25.2772,56348.0
2018-06-07 10:30:00,26.56,26.56,26.28,26.43,115974.0,25.2868,25.2868,25.0202,25.163,115974.0
2018-06-07 11:00:00,26.44,26.64,26.4,26.57,59922.0,25.1725,25.3629,25.1344,25.2963,59922.0
2018-06-07 11:30:00,26.57,26.77,26.56,26.72,93709.0,25.2963,25.4867,25.2868,25.4391,93709.0
2018-06-07 12:00:00,26.72,26.77,26.66,26.71,122588.0,25.4391,25.4867,25.382,25.4296,122588.0
2018-06-07 12:30:00,26.71,26.76,26.67,26.73,46484.0,25.4296,25.4772,25.3915,25.4486,46484.0
2018-06-07 13:00:00,26.72,26.76,26.64,26.68,54777.0,25.4391,25.4772,25.3629,25.401,54777.0
2018-06-07 13:30:00,26.68,26.7,26.58,26.66,128035.0,25.401,25.42,25.3058,25.382,128035.0
2018-06-07 14:00:00,26.66,26.9,26.65,26.89,137147.0,25.382,25.6105,25.3724,25.6009,137147.0
2018-06-07 14:30:00,26.88,27.12,26.88,27.08,166656.0,25.5914,25.8199,25.5914,25.7818,166656.0
2018-06-07 15:00:00,27.08,27.13,26.99,27.08,105670.0,25.7818,25.8294,25.6961,25.7818,105670.0
2018-06-07 15:30:00,27.09,27.13,26.91,26.93,359061.0,25.7913,25.8294,25.62,25.639,359061.0
2018-06-08 09:30:00,26.93,27.15,26.23,26.39,189325.0,25.639,25.8485,24.9726,25.1249,189325.0
2018-06-08 10:00:00,26.39,26.68,26.32,26.49,143241.0,25.1249,25.401,25.0583,25.2201,143241.0
2018-06-08 10:30:00,26.49,26.51,26.17,26.19,167515.0,25.2201,25.2392,24.9155,24.9345,167515.0
2018-06-08 11:00:00,26.19,26.32,26.01,26.32,84445.0,24.9345,25.0583,24.7631,25.0583,84445.0
2018-06-08 11:30:00,26.31,26.34,26.02,26.05,95473.0,25.0487,25.0773,24.7726,24.8012,95473.0
2018-06-08 12:00:00,26.04,26.12,25.78,25.78,85243.0,24.7917,24.8678,24.5441,24.5441,85243.0
2018-06-08 12:30:00,25.8,25.92,25.77,25.79,96547.0,24.5632,24.6774,24.5346,24.5537,96547.0
2018-06-08 13:00:00,25.8,25.92,25.72,25.91,90151.0,24.5632,24.6774,24.487,24.6679,90151.0
2018-06-08 13:30:00,25.91,26.09,25.91,26.09,86620.0,24.6679,24.8393,24.6679,24.8393,86620.0
2018-06-08 14:00:00,26.1,26.14,26.03,26.04,77293.0,24.8488,24.8869,24.7822,24.7917,77293.0
2018-06-08 14:30:00,26.04,26.06,25.9,25.91,169477.0,24.7917,24.8107,24.6584,24.6679,169477.0
2018-06-08 15:00:00,25.91,26.06,25.91,26.05,221947.0,24.6679,24.8107,24.6679,24.8012,221947.0
2018-06-08 15:30:00,26.04,26.08,25.95,25.97,303650.0,24.7917,24.8298,24.706,24.725,303650.0
2018-06-11 09:30:00,25.88,26.05,25.7,25.95,67011.0,24.6394,24.8012,24.468,24.706,67011.0
2018-06-11 10:00:00,26.0,26.19,25.91,26.0,83900.0,24.7536,24.9345,24.6679,24.7536,83900.0
2018-06-11 10:30:00,26.0,26.01,25.75,25.83,81704.0,24.7536,24.7631,24.5156,24.5918,81704.0
2018-06-11 11:00:00,25.83,25.92,25.67,25.9,97413.0,24.5918,24.6774,24.4394,24.6584,97413.0
2018-06-11 11:30:00,25.88,26.0,25.82,25.95,64479.0,24.6394,24.7536,24.5822,24.706,64479.0
2018-06-11 12:00:00,25.95,25.97,25.86,25.97,77619.0,24.706,24.725,24.6203,24.725,77619.0
2018-06-11 12:30:00,25.96,26.1,25.85,26.09,77453.0,24.7155,24.8488,24.6108,24.8393,77453.0
2018-06-11 13:00:00,26.1,26.31,26.09,26.31,111041.0,24.8488,25.0487,24.8393,25.0487,111041.0
2018-06-11 13:30:00,26.3,26.3,26.07,26.13,81764.0,25.0392,25.0392,24.8202,24.8774,81764.0
2018-06-11 14:00:00,26.14,26.21,26.11,26.12,71984.0,24.8869,24.9535,24.8583,24.8678,71984.0
2018-06-11 14:30:00,26.12,26.19,26.11,26.18,47727.0,24.8678,24.9345,24.8583,24.925,47727.0
2018-06-11 15:00:00,26.18,26.19,25.98,26.03,101287.0,24.925,24.9345,24.7346,24.7822,101287.0
2018-06-11 15:30:00,26.04,26.05,25.9,25.91,211622.0,24.7917,24.8012,24.6584,24.6679,211622.0
2018-06-12 09:30:00,25.91,26.25,25.71,26.25,157364.0,24.6679,24.9916,24.4775,24.9916,157364.0
2018-06-12 10:00:00,26.26,26.37,26.06,26.12,94109.0,25.0011,25.1059,24.8107,24.8678,94109.0
2018-06-12 10:30:00,26.11,26.52,26.11,26.46,108515.0,24.8583,25.2487,24.8583,25.1916,108515.0
2018-06-12 11:00:00,26.45,26.5,26.29,26.42,73718.0,25.182,25.2296,25.0297,25.1535,73718.0
2018-06-12 11:30:00,26.38,26.39,26.18,26.26,154174.0,25.1154,25.1249,24.925,25.0011,154174.0
2018-06-12 12:00:00,26.27,26.41,26.25,26.28,72195.0,25.0107,25.1439,24.9916,25.0202,72195.0
2018-06-12 12:30:00,26.28,26.35,26.25,26.27,53527.0,25.0202,25.0868,24.9916,25.0107,53527.0
2018-06-12 13:00:00,26.27,26.3,26.19,26.28,81363.0,25.0107,25.0392,24.9345,25.0202,81363.0
2018-06-12 13:30:00,26.26,26.27,26.08,26.2,72334.0,25.0011,25.0107,24.8298,24.944,72334.0
2018-06-12 14:00:00,26.2,26.25,26.1,26.22,227158.0,24.944,24.9916,24.8488,24.9631,227158.0
2018-06-12 14:30:00,26.21,26.36,26.21,26.36,123654.0,24.9535,25.0963,24.9535,25.0963,123654.0
2018-06-12 15:00:00,26.37,26.72,26.3,26.71,272513.0,25.1059,25.4391,25.0392,25.4296,272513.0
2018-06-12 15:30:00,26.72,26.76,26.58,26.63,366222.0,25.4391,25.4772,25.3058,25.3534,366222.0
2018-06-13 09:30:00,26.53,26.67,26.37,26.4,75521.0,25.2582,25.3915,25.1059,25.1344,75521.0
2018-06-13 10:00:00,26.39,26.7,26.38,26.7,142486.0,25.1249,25.42,25.1154,25.42,142486.0
2018-06-13 10:30:00,26.7,26.99,26.62,26.73,171308.0,25.42,25.6961,25.3439,25.4486,171308.0
2018-06-13 11:00:00,26.73,26.78,26.63,26.71,62500.0,25.4486,25.4962,25.3534,25.4296,62500.0
2018-06-13 11:30:00,26.72,26.74,26.58,26.61,77451.0,25.4391,25.4581,25.3058,25.3344,77451.0
2018-06-13 12:00:00,26.62,26.65,26.53,26.53,52043.0,25.3439,25.3724,25.2582,25.2582,52043.0
2018-06-13 12:30:00,26.54,26.61,26.45,26.48,153021.0,25.2677,25.3344,25.182,25.2106,153021.0
2018-06-13 13:00:00,26.46,26.56,26.45,26.55,38104.0,25.1916,25.2868,25.182,25.2772,38104.0
2018-06-13 13:30:00,26.54,26.72,26.54,26.68,73004.0,25.2677,25.4391,25.2677,25.401,73004.0
2018-06-13 14:00:00,26.66,26.66,26.48,26.64,54736.0,25.382,25.382,25.2106,25.3629,54736.0
2018-06-13 14:30:00,26.64,26.74,26.58,26.7,54758.0,25.3629,25.4581,25.3058,25.42,54758.0
2018-06-13 15:00:00,26.71,26.89,26.7,26.7,110718.0,25.4296,25.6009,25.42,25.42,110718.0
2018-06-13 15:30:00,26.71,26.76,26.61,26.62,214585.0,25.4296,25.4772,25.3344,25.3439,214585.0
2018-06-14 09:30:00,27.03,27.08,26.54,26.6,209254.0,25.7342,25.7818,25.2677,25.3248,209254.0
2018-06-14 10:00:00,26.62,26.72,26.5,26.55,79378.0,25.3439,25.4391,25.2296,25.2772,79378.0
2018-06-14 10:30:00,26.54,26.56,26.44,26.49,93171.0,25.2677,25.2868,25.1725,25.2201,93171.0
2018-06-14 11:00:00,26.51,26.64,26.33,26.38,100263.0,25.2392,25.3629,25.0678,25.1154,100263.0
2018-06-14 11:30:00,26.4,26.4,26.27,26.3,37177.0,25.1344,25.1344,25.0107,25.0392,37177.0
2018-06-14 12:00:00,26.3,26.45,26.27,26.34,38572.0,25.0392,25.182,25.0107,25.0773,38572.0
2018-06-14 12:30:00,26.35,26.45,26.31,26.36,42320.0,25.0868,25.182,25.0487,25.0963,42320.0
2018-06-14 13:00:00,26.35,26.55,26.33,26.53,53706.0,25.0868,25.2772,25.0678,25.2582,53706.0
2018-06-14 13:30:00,26.53,26.64,26.52,26.56,53077.0,25.2582,25.3629,25.2487,25.2868,53077.0
2018-06-14 14:00:00,26.56,26.58,26.46,26.52,53196.0,25.2868,25.3058,25.1916,25.2487,53196.0
2018-06-14 14:30:00,26.52,26.56,26.4,26.41,43724.0,25.2487,25.2868,25.1344,25.1439,43724.0
2018-06-14 15:00:00,26.41,26.51,26.37,26.42,97941.0,25.1439,25.2392,25.1059,25.1535,97941.0
2018-06-14 15:30:00,26.42,26.44,26.38,26.43,269538.0,25.1535,25.1725,25.1154,25.163,269538.0
2018-06-15 09:30:00,26.21,26.23,25.8,25.97,387473.0,24.9535,24.9726,24.5632,24.725,387473.0
2018-06-15 10:00:00,25.95,26.13,25.86,26.08,86284.0,24.706,24.8774,24.6203,24.8298,86284.0
2018-06-15 10:30:00,26.07,26.14,25.9,26.06,88543.0,24.8202,24.8869,24.6584,24.8107,88543.0
2018-06-15 11:00:00,26.06,26.22,25.97,26.19,187971.0,24.8107,24.9631,24.725,24.9345,187971.0
2018-06-15 11:30:00,26.19,26.19,25.86,25.98,119084.0,24.9345,24.9345,24.6203,24.7346,119084.0
2018-06-15 12:00:00,25.99,26.14,25.98,26.01,86713.0,24.7441,24.8869,24.7346,24.7631,86713.0
2018-06-15 12:30:00,26.01,26.13,25.99,26.04,61045.0,24.7631,24.8774,24.7441,24.7917,61045.0
2018-06-15 13:00:00,26.03,26.15,26.02,26.04,62691.0,24.7822,24.8964,24.7726,24.7917,62691.0
2018-06-15 13:30:00,26.05,26.26,26.04,26.23,76944.0,24.8012,25.0011,24.7917,24.9726,76944.0
2018-06-15 14:00:00,26.24,26.3,26.16,26.28,78990.0,24.9821,25.0392,24.9059,25.0202,78990.0
2018-06-15 14:30:00,26.27,26.41,26.26,26.36,105225.0,25.0107,25.1439,25.0011,25.0963,105225.0
2018-06-15 15:00:00,26.36,26.36,26.11,26.17,123514.0,25.0963,25.0963,24.8583,24.9155,123514.0
2018-06-15 15:30:00,26.18,26.28,26.07,26.13,658978.0,24.925,25.0202,24.8202,24.8774,658978.0
2018-06-18 09:30:00,26.19,26.7,26.18,26.47,112084.0,24.9345,25.42,24.925,25.2011,112084.0
2018-06-18 10:00:00,26.47,26.68,26.34,26.58,99201.0,25.2011,25.401,25.0773,25.3058,99201.0
2018-06-18 10:30:00,26.6,26.63,26.48,26.5,94204.0,25.3248,25.3534,25.2106,25.2296,94204.0
2018-06-18 11:00:00,26.52,26.79,26.51,26.79,144817.0,25.2487,25.5057,25.2392,25.5057,144817.0
2018-06-18 11:30:00,26.79,26.86,26.54,26.59,92659.0,25.5057,25.5724,25.2677,25.3153,92659.0
2018-06-18 12:00:00,26.58,26.64,26.53,26.53,36295.0,25.3058,25.3629,25.2582,25.2582,36295.0
2018-06-18 12:30:00,26.55,26.64,26.47,26.57,51236.0,25.2772,25.3629,25.2011,25.2963,51236.0
2018-06-18 13:00:00,26.57,26.79,26.5,26.77,48111.0,25.2963,25.5057,25.2296,25.4867,48111.0
2018-06-18 13:30:00,26.76,26.76,26.64,26.74,80019.0,25.4772,25.4772,25.3629,25.4581,80019.0
2018-06-18 14:00:00,26.73,26.78,26.55,26.57,59369.0,25.4486,25.4962,25.2772,25.2963,59369.0
2018-06-18 14:30:00,26.58,26.6,26.39,26.5,85271.0,25.3058,25.3248,25.1249,25.2296,85271.0
2018-06-18 15:00:00,26.49,26.5,26.25,26.27,107398.0,25.2201,25.2296,24.9916,25.0107,107398.0
2018-06-18 15:30:00,26.26,26.37,26.2,26.28,314411.0,25.0011,25.1059,24.944,25.0202,314411.0
2018-06-19 09:30:00,25.8,26.65,25.79,26.59,117860.0,24.5632,25.3724,24.5537,25.3153,117860.0
2018-06-19 10:00:00,26.62,26.95,26.48,26.74,204387.0,25.3439,25.6581,25.2106,25.4581,204387.0
2018-06-19 10:30:00,26.73,27.07,26.49,27.03,159014.0,25.4486,25.7723,25.2201,25.7342,159014.0
2018-06-19 11:00:00,27.03,27.17,27.01,27.1,122346.0,25.7342,25.8675,25.7152,25.8009,122346.0
2018-06-19 11:30:00,27.1,27.31,27.05,27.19,146240.0,25.8009,26.0008,25.7533,25.8866,146240.0
2018-06-19 12:00:00,27.22,27.44,27.17,27.42,139749.0,25.9151,26.1246,25.8675,26.1055,139749.0
2018-06-19 12:30:00,27.43,27.53,27.3,27.49,116199.0,26.1151,26.2103,25.9913,26.1722,116199.0
2018-06-19 13:00:00,27.48,27.51,27.25,27.29,89246.0,26.1627,26.1912,25.9437,25.9818,89246.0
2018-06-19 13:30:00,27.29,27.45,27.25,27.35,163988.0,25.9818,26.1341,25.9437,26.0389,163988.0
2018-06-19 14:00:00,27.34,27.69,27.34,27.67,128285.0,26.0294,26.3626,26.0294,26.3435,128285.0
2018-06-19 14:30:00,27.67,27.73,27.54,27.66,151763.0,26.3435,26.4007,26.2198,26.334,151763.0
2018-06-19 15:00:00,27.66,27.66,27.43,27.61,188932.0,26.334,26.334,26.1151,26.2864,188932.0
2018-06-19 15:30:00,27.62,27.75,27.57,27.7,578089.0,26.2959,26.4197,26.2483,26.3721,578089.0
2018-06-20 09:30:00,27.95,28.2,27.7,27.88,378293.0,26.6101,26.8481,26.3721,26.5435,378293.0
2018-06-20 10:00:00,27.88,28.23,27.88,28.06,244249.0,26.5435,26.8767,26.5435,26.7148,244249.0
2018-06-20 10:30:00,28.03,28.16,27.73,27.9,206893.0,26.6863,26.8101,26.4007,26.5625,206893.0
2018-06-20 11:00:00,27.91,28.39,27.9,28.29,138918.0,26.572,27.029,26.5625,26.9338,138918.0
2018-06-20 11:30:00,28.3,28.55,28.27,28.33,117808.0,26.9433,27.1814,26.9148,26.9719,117808.0
2018-06-20 12:00:00,28.33,28.43,28.08,28.13,131430.0,26.9719,27.0671,26.7339,26.7815,131430.0
2018-06-20 12:30:00,28.12,28.26,28.11,28.22,92582.0,26.772,26.9053,26.7625,26.8672,92582.0
2018-06-20 13:00:00,28.22,28.36,28.17,28.36,83232.0,26.8672,27.0005,26.8196,27.0005,83232.0
2018-06-20 13:30:00,28.37,28.51,28.34,28.48,98062.0,27.01,27.1433,26.9814,27.1147,98062.0
2018-06-20 14:00:00,28.47,28.55,28.32,28.34,99841.0,27.1052,27.1814,26.9624,26.9814,99841.0
2018-06-20 14:30:00,28.33,28.45,28.28,28.4,94407.0,26.9719,27.0862,26.9243,27.0385,94407.0
2018-06-20 15:00:00,28.41,28.56,28.28,28.54,137416.0,27.0481,27.1909,26.9243,27.1718,137416.0
2018-06-20 15:30:00,28.53,28.58,28.42,28.45,392245.0,27.1623,27.2099,27.0576,27.0862,392245.0
2018-06-21 09:30:00,28.07,28.33,27.69,28.21,189812.0,26.7244,26.9719,26.3626,26.8577,189812.0
2018-06-21 10:00:00,28.2,28.43,28.18,28.24,168628.0,26.8481,27.0671,26.8291,26.8862,168628.0
2018-06-21 10:30:00,28.23,28.23,27.89,27.95,113060.0,26.8767,26.8767,26.553,26.6101,113060.0
2018-06-21 11:00:00,27.95,27.95,27.8,27.84,70261.0,26.6101,26.6101,26.4673,26.5054,70261.0
2018-06-21 11:30:00,27.83,27.85,27.66,27.8,81118.0,26.4959,26.5149,26.334,26.4673,81118.0
2018-06-21 12:00:00,27.8,27.82,27.39,27.39,125774.0,26.4673,26.4864,26.077,26.077,125774.0
2018-06-21 12:30:00,27.39,27.55,27.28,27.4,94546.0,26.077,26.2293,25.9722,26.0865,94546.0
2018-06-21 13:00:00,27.42,27.57,27.36,27.5,54994.0,26.1055,26.2483,26.0484,26.1817,54994.0
2018-06-21 13:30:00,27.5,27.57,27.3,27.34,95459.0,26.1817,26.2483,25.9913,26.0294,95459.0
2018-06-21 14:00:00,27.33,27.38,27.14,27.2,80790.0,26.0198,26.0674,25.839,25.8961,80790.0
2018-06-21 14:30:00,27.21,27.23,26.9,26.9,157251.0,25.9056,25.9246,25.6105,25.6105,157251.0
2018-06-21 15:00:00,26.91,27.12,26.87,26.92,183004.0,25.62,25.8199,25.5819,25.6295,183004.0
2018-06-21 15:30:00,26.92,27.02,26.88,27.02,402817.0,25.6295,25.7247,25.5914,25.7247,402817.0
2018-06-22 09:30:00,28.39,28.6,27.86,27.9,271968.0,27.029,27.229,26.5244,26.5625,271968.0
2018-06-22 10:00:00,27.89,28.19,27.82,27.94,117490.0,26.553,26.8386,26.4864,26.6006,117490.0
2018-06-22 10:30:00,27.97,27.97,27.62,27.88,81355.0,26.6292,26.6292,26.2959,26.5435,81355.0
2018-06-22 11:00:00,27.89,28.13,27.85,27.95,90249.0,26.553,26.7815,26.5149,26.6101,90249.0
2018-06-22 11:30:00,27.94,28.03,27.78,28.01,61896.0,26.6006,26.6863,26.4483,26.6672,61896.0
2018-06-22 12:00:00,28.01,28.02,27.82,27.82,80259.0,26.6672,26.6768,26.4864,26.4864,80259.0
2018-06-22 12:30:00,27.84,27.84,27.73,27.73,41751.0,26.5054,26.5054,26.4007,26.4007,41751.0
2018-06-22 13:00:00,27.76,27.95,27.75,27.95,54380.0,26.4292,26.6101,26.4197,26.6101,54380.0
2018-06-22 13:30:00,27.95,27.99,27.88,27.91,45310.0,26.6101,26.6482,26.5435,26.572,45310.0
2018-06-22 14:00:00,27.91,27.91,27.76,27.79,42320.0,26.572,26.572,26.4292,26.4578,42320.0
2018-06-22 14:30:00,27.79,27.81,27.65,27.79,72971.0,26.4578,26.4768,26.3245,26.4578,72971.0
2018-06-22 15:00:00,27.78,27.81,27.72,27.75,69547.0,26.4483,26.4768,26.3911,26.4197,69547.0
2018-06-22 15:30:00,27.76,27.94,27.73,27.88,352354.0,26.4292,26.6006,26.4007,26.5435,352354.0
2018-06-25 09:30:00,27.9,28.03,27.42,27.44,69523.0,26.5625,26.6863,26.1055,26.1246,69523.0
2018-06-25 10:00:00,27.48,27.65,27.29,27.65,67116.0,26.1627,26.3245,25.9818,26.3245,67116.0
2018-06-25 10:30:00,27.65,27.65,27.45,27.6,60866.0,26.3245,26.3245,26.1341,26.2769,60866.0
2018-06-25 11:00:00,27.59,27.59,27.31,27.33,71723.0,26.2674,26.2674,26.0008,26.0198,71723.0
2018-06-25 11:30:00,27.35,27.51,27.33,27.48,49508.0,26.0389,26.1912,26.0198,26.1627,49508.0
2018-06-25 12:00:00,27.46,27.46,27.22,27.27,105099.0,26.1436,26.1436,25.9151,25.9627,105099.0
2018-06-25 12:30:00,27.27,27.36,27.21,27.35,45861.0,25.9627,26.0484,25.9056,26.0389,45861.0
2018-06-25 13:00:00,27.34,27.37,27.27,27.35,33450.0,26.0294,26.0579,25.9627,26.0389,33450.0
2018-06-25 13:30:00,27.36,27.65,27.33,27.4,88600.0,26.0484,26.3245,26.0198,26.0865,88600.0
2018-06-25 14:00:00,27.39,27.53,27.39,27.48,60778.0,26.077,26.2103,26.077,26.1627,60778.0
2018-06-25 14:30:00,27.48,27.53,27.27,27.35,124976.0,26.1627,26.2103,25.9627,26.0389,124976.0
2018-06-25 15:00:00,27.34,27.43,27.26,27.28,90300.0,26.0294,26.1151,25.9532,25.9722,90300.0
2018-06-25 15:30:00,27.27,27.52,27.27,27.41,253299.0,25.9627,26.2007,25.9627,26.096,253299.0
2018-06-26 09:30:00,27.52,27.57,27.29,27.51,161668.0,26.2007,26.2483,25.9818,26.1912,161668.0
2018-06-26 10:00:00,27.49,27.9,27.44,27.71,114626.0,26.1722,26.5625,26.1246,26.3816,114626.0
2018-06-26 10:30:00,27.7,27.85,27.64,27.74,86560.0,26.3721,26.5149,26.315,26.4102,86560.0
2018-06-26 11:00:00,27.73,28.23,27.72,28.03,135523.0,26.4007,26.8767,26.3911,26.6863,135523.0
2018-06-26 11:30:00,28.04,28.36,27.99,28.31,94987.0,26.6958,27.0005,26.6482,26.9529,94987.0
2018-06-26 12:00:00,28.33,28.5,28.3,28.44,106786.0,26.9719,27.1338,26.9433,27.0766,106786.0
2018-06-26 12:30:00,28.42,28.74,28.41,28.73,146568.0,27.0576,27.3623,27.0481,27.3527,146568.0
2018-06-26 13:00:00,28.76,28.78,28.49,28.55,78951.0,27.3813,27.4003,27.1242,27.1814,78951.0
2018-06-26 13:30:00,28.57,28.68,28.56,28.65,69386.0,27.2004,27.3051,27.1909,27.2766,69386.0
2018-06-26 14:00:00,28.65,28.81,28.61,28.71,82223.0,27.2766,27.4289,27.2385,27.3337,82223.0
2018-06-26 14:30:00,28.71,28.82,28.7,28.8,93903.0,27.3337,27.4384,27.3242,27.4194,93903.0
2018-06-26 15:00:00,28.8,28.91,28.8,28.86,208834.0,27.4194,27.5241,27.4194,27.4765,208834.0
2018-06-26 15:30:00,28.87,28.92,28.77,28.81,322824.0,27.486,27.5336,27.3908,27.4289,322824.0
2018-06-27 09:30:00,29.19,29.8,29.12,29.69,155835.0,27.7907,28.3714,27.724,28.2667,155835.0
2018-06-27 10:00:00,29.67,29.75,29.41,29.49,119387.0,28.2477,28.3238,28.0001,28.0763,119387.0
2018-06-27 10:30:00,29.51,30.03,29.51,29.81,117737.0,28.0953,28.5904,28.0953,28.381,117737.0
2018-06-27 11:00:00,29.83,29.92,29.69,29.71,72942.0,28.4,28.4857,28.2667,28.2858,72942.0
2018-06-27 11:30:00,29.71,29.86,29.58,29.74,71153.0,28.2858,28.4286,28.162,28.3143,71153.0
2018-06-27 12:00:00,29.75,30.06,29.71,30.05,135730.0,28.3238,28.619,28.2858,28.6095,135730.0
2018-06-27 12:30:00,30.04,30.04,29.73,29.82,176072.0,28.5999,28.5999,28.3048,28.3905,176072.0
2018-06-27 13:00:00,29.82,29.97,29.71,29.87,135361.0,28.3905,28.5333,28.2858,28.4381,135361.0
2018-06-27 13:30:00,29.86,30.16,29.82,30.13,176606.0,28.4286,28.7142,28.3905,28.6856,176606.0
2018-06-27 14:00:00,30.13,30.23,30.08,30.17,208609.0,28.6856,28.7808,28.638,28.7237,208609.0
2018-06-27 14:30:00,30.16,30.3,30.07,30.15,209396.0,28.7142,28.8475,28.6285,28.7047,209396.0
2018-06-27 15:00:00,30.16,30.26,30.02,30.23,234526.0,28.7142,28.8094,28.5809,28.7808,234526.0
2018-06-27 15:30:00,30.23,30.23,30.06,30.07,527329.0,28.7808,28.7808,28.619,28.6285,527329.0
2018-06-28 09:30:00,30.14,30.25,29.68,29.96,136116.0,28.6951,28.7999,28.2572,28.5238,136116.0
2018-06-28 10:00:00,30.0,30.34,29.96,30.3,221950.0,28.5618,28.8855,28.5238,28.8475,221950.0
2018-06-28 10:30:00,30.3,30.38,30.22,30.33,166047.0,28.8475,28.9236,28.7713,28.876,166047.0
2018-06-28 11:00:00,30.35,30.35,29.84,29.86,271648.0,28.8951,28.8951,28.4095,28.4286,271648.0
2018-06-28 11:30:00,29.85,30.01,29.78,30.01,109657.0,28.419,28.5714,28.3524,28.5714,109657.0
2018-06-28 12:00:00,30.01,30.26,29.97,30.21,93307.0,28.5714,28.8094,28.5333,28.7618,93307.0
2018-06-28 12:30:00,30.2,30.21,29.92,30.01,105565.0,28.7523,28.7618,28.4857,28.5714,105565.0
2018-06-28 13:00:00,30.02,30.29,30.01,30.28,54906.0,28.5809,28.8379,28.5714,28.8284,54906.0
2018-06-28 13:30:00,30.28,30.32,30.1,30.14,91182.0,28.8284,28.8665,28.6571,28.6951,91182.0
2018-06-28 14:00:00,30.14,30.2,30.07,30.1,134529.0,28.6951,28.7523,28.6285,28.6571,134529.0
2018-06-28 14:30:00,30.1,30.16,30.01,30.16,72472.0,28.6571,28.7142,28.5714,28.7142,72472.0
2018-06-28 15:00:00,30.15,30.21,30.03,30.04,121559.0,28.7047,28.7618,28.5904,28.5999,121559.0
2018-06-28 15:30:00,30.05,30.15,30.01,30.14,301305.0,28.6095,28.7047,28.5714,28.6951,301305.0
2018-06-29 09:30:00,30.48,31.41,30.39,31.21,361417.0,29.0188,29.9043,28.9332,29.7138,361417.0
2018-06-29 10:00:00,31.19,31.41,30.84,30.94,124094.0,29.6948,29.9043,29.3616,29.4568,124094.0
2018-06-29 10:30:00,30.94,31.17,30.75,30.9,136937.0,29.4568,29.6758,29.2759,29.4187,136937.0
2018-06-29 11:00:00,30.89,30.89,30.11,30.22,191964.0,29.4092,29.4092,28.6666,28.7713,191964.0
2018-06-29 11:30:00,30.22,30.57,30.08,30.53,138788.0,28.7713,29.1045,28.638,29.0664,138788.0
2018-06-29 12:00:00,30.53,30.53,30.36,30.47,82136.0,29.0664,29.0664,28.9046,29.0093,82136.0
2018-06-29 12:30:00,30.48,30.53,30.36,30.48,56765.0,29.0188,29.0664,28.9046,29.0188,56765.0
2018-06-29 13:00:00,30.48,30.63,30.39,30.47,86401.0,29.0188,29.1616,28.9332,29.0093,86401.0
2018-06-29 13:30:00,30.47,30.48,30.33,30.37,65152.0,29.0093,29.0188,28.876,28.9141,65152.0
2018-06-29 14:00:00,30.38,30.43,30.14,30.28,158689.0,28.9236,28.9712,28.6951,28.8284,158689.0
2018-06-29 14:30:00,30.25,30.33,30.21,30.28,83157.0,28.7999,28.876,28.7618,28.8284,83157.0
2018-06-29 15:00:00,30.25,30.3,30.17,30.18,76326.0,28.7999,28.8475,28.7237,28.7332,76326.0
2018-06-29 15:30:00,30.17,30.18,29.99,30.06,386204.0,28.7237,28.7332,28.5523,28.619,386204.0
2018-07-02 09:30:00,29.76,29.77,29.07,29.57,98630.0,28.3334,28.3429,27.6764,28.1525,98630.0
2018-07-02 10:00:00,29.58,29.63,29.22,29.49,56198.0,28.162,28.2096,27.8192,28.0763,56198.0
2018-07-02 10:30:00,29.52,29.62,29.23,29.27,115781.0,28.1049,28.2001,27.8288,27.8668,115781.0
2018-07-02 11:00:00,29.27,29.57,29.27,29.34,78061.0,27.8668,28.1525,27.8668,27.9335,78061.0
2018-07-02 11:30:00,29.33,29.35,29.12,29.19,59607.0,27.924,27.943,27.724,27.7907,59607.0
2018-07-02 12:00:00,29.19,29.5,29.18,29.38,77476.0,27.7907,28.0858,27.7812,27.9716,77476.0
2018-07-02 12:30:00,29.36,29.4,29.3,29.34,33008.0,27.9525,27.9906,27.8954,27.9335,33008.0
2018-07-02 13:00:00,29.35,29.37,29.19,29.22,59768.0,27.943,27.962,27.7907,27.8192,59768.0
2018-07-02 13:30:00,29.22,29.3,29.19,29.22,43182.0,27.8192,27.8954,27.7907,27.8192,43182.0
2018-07-02 14:00:00,29.23,29.23,29.0,29.05,83135.0,27.8288,27.8288,27.6098,27.6574,83135.0
2018-07-02 14:30:00,29.03,29.23,29.02,29.15,79105.0,27.6383,27.8288,27.6288,27.7526,79105.0
2018-07-02 15:00:00,29.16,29.21,29.1,29.2,84558.0,27.7621,27.8097,27.705,27.8002,84558.0
2018-07-02 15:30:00,29.2,29.23,29.15,29.22,249874.0,27.8002,27.8288,27.7526,27.8192,249874.0
2018-07-03 09:30:00,30.05,30.3,29.67,30.02,169960.0,28.6095,28.8475,28.2477,28.5809,169960.0
2018-07-03 10:00:00,30.0,30.01,29.6,29.67,135075.0,28.5618,28.5714,28.181,28.2477,135075.0
2018-07-03 10:30:00,29.67,29.82,29.29,29.32,132538.0,28.2477,28.3905,27.8859,27.9144,132538.0
2018-07-03 11:00:00,29.32,29.54,29.28,29.38,109026.0,27.9144,28.1239,27.8764,27.9716,109026.0
2018-07-03 11:30:00,29.38,29.57,29.37,29.53,62098.0,27.9716,28.1525,27.962,28.1144,62098.0
2018-07-03 12:00:00,29.52,29.52,29.31,29.36,86763.0,28.1049,28.1049,27.9049,27.9525,86763.0
2018-07-03 12:30:00,29.36,29.68,29.33,29.67,247012.0,27.9525,28.2572,27.924,28.2477,247012.0
2018-07-05 09:30:00,29.83,30.02,29.31,29.38,65224.0,28.4,28.5809,27.9049,27.9716,65224.0
2018-07-05 10:00:00,29.39,29.58,29.33,29.48,98556.0,27.9811,28.162,27.924,28.0668,98556.0
2018-07-05 10:30:00,29.48,29.65,29.39,29.54,90135.0,28.0668,28.2286,27.9811,28.1239,90135.0
2018-07-05 11:00:00,29.51,29.53,29.2,29.42,148409.0,28.0953,28.1144,27.8002,28.0097,148409.0
2018-07-05 11:30:00,29.4,29.49,29.33,29.36,52504.0,27.9906,28.0763,27.924,27.9525,52504.0
2018-07-05 12:00:00,29.37,29.44,29.26,29.29,75421.0,27.962,28.0287,27.8573,27.8859,75421.0
2018-07-05 12:30:00,29.28,29.36,29.19,29.36,63051.0,27.8764,27.9525,27.7907,27.9525,63051.0
2018-07-05 13:00:00,29.36,29.68,29.35,29.66,74291.0,27.9525,28.2572,27.943,28.2381,74291.0
2018-07-05 13:30:00,29.67,29.86,29.67,29.71,63542.0,28.2477,28.4286,28.2477,28.2858,63542.0
2018-07-05 14:00:00,29.69,29.84,29.59,29.75,94307.0,28.2667,28.4095,28.1715,28.3238,94307.0
2018-07-05 14:30:00,29.75,29.89,29.71,29.88,82922.0,28.3238,28.4571,28.2858,28.4476,82922.0
2018-07-05 15:00:00,29.87,29.96,29.82,29.85,79195.0,28.4381,28.5238,28.3905,28.419,79195.0
2018-07-05 15:30:00,29.86,29.94,29.83,29.89,379738.0,28.4286,28.5047,28.4,28.4571,379738.0
2018-07-06 09:30:00,29.63,30.51,29.58,30.48,222514.0,28.2096,29.0474,28.162,29.0188,222514.0
2018-07-06 10:00:00,30.5,30.72,30.49,30.63,159347.0,29.0379,29.2473,29.0284,29.1616,159347.0
2018-07-06 10:30:00,30.62,30.73,30.45,30.55,136958.0,29.1521,29.2569,28.9903,29.0855,136958.0
2018-07-06 11:00:00,30.55,30.75,30.45,30.69,100574.0,29.0855,29.2759,28.9903,29.2188,100574.0
2018-07-06 11:30:00,30.7,30.87,30.62,30.86,128799.0,29.2283,29.3901,29.1521,29.3806,128799.0
2018-07-06 12:00:00,30.85,31.05,30.78,31.04,114507.0,29.3711,29.5615,29.3045,29.552,114507.0
2018-07-06 12:30:00,31.05,31.11,30.93,30.96,85710.0,29.5615,29.6186,29.4473,29.4758,85710.0
2018-07-06 13:00:00,30.97,31.24,30.97,31.18,172845.0,29.4853,29.7424,29.4853,29.6853,172845.0
2018-07-06 13:30:00,31.18,31.31,31.16,31.3,86621.0,29.6853,29.809,29.6662,29.7995,86621.0
2018-07-06 14:00:00,31.31,31.39,31.25,31.37,87587.0,29.809,29.8852,29.7519,29.8662,87587.0
2018-07-06 14:30:00,31.38,31.38,31.07,31.09,100694.0,29.8757,29.8757,29.5806,29.5996,100694.0
2018-07-06 15:00:00,31.1,31.13,30.93,31.02,164219.0,29.6091,29.6377,29.4473,29.533,164219.0
2018-07-06 15:30:00,31.02,31.08,30.92,30.95,263856.0,29.533,29.5901,29.4377,29.4663,263856.0
2018-07-09 09:30:00,31.38,31.86,31.27,31.77,227390.0,29.8757,30.3327,29.771,30.247,227390.0
2018-07-09 10:00:00,31.77,31.94,31.49,31.89,179621.0,30.247,30.4088,29.9804,30.3612,179621.0
2018-07-09 10:30:00,31.91,32.07,31.83,32.02,132949.0,30.3803,30.5326,30.3041,30.485,132949.0
2018-07-09 11:00:00,32.01,32.28,32.01,32.24,150921.0,30.4755,30.7325,30.4755,30.6945,150921.0
2018-07-09 11:30:00,32.23,32.26,31.88,31.95,130761.0,30.6849,30.7135,30.3517,30.4184,130761.0
2018-07-09 12:00:00,31.95,32.04,31.9,31.99,54062.0,30.4184,30.5041,30.3708,30.4565,54062.0
2018-07-09 12:30:00,32.0,32.23,31.99,32.21,58079.0,30.466,30.6849,30.4565,30.6659,58079.0
2018-07-09 13:00:00,32.22,32.33,32.21,32.32,63074.0,30.6754,30.7802,30.6659,30.7706,63074.0
2018-07-09 13:30:00,32.31,32.38,32.23,32.29,83970.0,30.7611,30.8278,30.6849,30.7421,83970.0
2018-07-09 14:00:00,32.29,32.57,32.28,32.54,85526.0,30.7421,31.0086,30.7325,30.9801,85526.0
2018-07-09 14:30:00,32.55,32.59,32.38,32.51,99749.0,30.9896,31.0277,30.8278,30.9515,99749.0
2018-07-09 15:00:00,32.5,32.62,32.46,32.52,120969.0,30.942,31.0563,30.9039,30.961,120969.0
2018-07-09 15:30:00,32.51,32.58,32.45,32.53,425190.0,30.9515,31.0182,30.8944,30.9706,425190.0
2018-07-10 09:30:00,32.92,33.39,32.85,33.36,369920.0,31.3419,31.7893,31.2752,31.7608,369920.0
2018-07-10 10:00:00,33.36,33.39,32.89,32.94,242783.0,31.7608,31.7893,31.3133,31.3609,242783.0
2018-07-10 10:30:00,32.93,33.16,32.82,32.96,94750.0,31.3514,31.5704,31.2467,31.38,94750.0
2018-07-10 11:00:00,32.96,33.21,32.91,33.2,89798.0,31.38,31.618,31.3323,31.6084,89798.0
2018-07-10 11:30:00,33.2,33.43,32.98,32.99,92607.0,31.6084,31.8274,31.399,31.4085,92607.0
2018-07-10 12:00:00,32.99,32.99,32.78,32.94,63528.0,31.4085,31.4085,31.2086,31.3609,63528.0
2018-07-10 12:30:00,32.94,32.97,32.74,32.85,42403.0,31.3609,31.3895,31.1705,31.2752,42403.0
2018-07-10 13:00:00,32.84,32.84,32.69,32.82,65835.0,31.2657,31.2657,31.1229,31.2467,65835.0
2018-07-10 13:30:00,32.82,32.9,32.73,32.86,59275.0,31.2467,31.3228,31.161,31.2847,59275.0
2018-07-10 14:00:00,32.86,33.06,32.81,33.01,112220.0,31.2847,31.4752,31.2371,31.4276,112220.0
2018-07-10 14:30:00,33.04,33.04,32.91,32.93,37412.0,31.4561,31.4561,31.3323,31.3514,37412.0
2018-07-10 15:00:00,32.92,32.95,32.87,32.89,49447.0,31.3419,31.3704,31.2943,31.3133,49447.0
2018-07-10 15:30:00,32.88,33.01,32.86,33.0,371574.0,31.3038,31.4276,31.2847,31.418,371574.0
2018-07-11 09:30:00,32.37,32.85,32.27,32.55,243224.0,30.8182,31.2752,30.723,30.9896,243224.0
2018-07-11 10:00:00,32.55,32.93,32.54,32.86,126808.0,30.9896,31.3514,30.9801,31.2847,126808.0
2018-07-11 10:30:00,32.88,33.18,32.5,32.73,113364.0,31.3038,31.5894,30.942,31.161,113364.0
2018-07-11 11:00:00,32.74,32.81,32.59,32.6,51264.0,31.1705,31.2371,31.0277,31.0372,51264.0
2018-07-11 11:30:00,32.6,32.78,32.56,32.77,44401.0,31.0372,31.2086,30.9991,31.1991,44401.0
2018-07-11 12:00:00,32.77,32.94,32.7,32.88,96434.0,31.1991,31.3609,31.1324,31.3038,96434.0
2018-07-11 12:30:00,32.9,32.93,32.6,32.62,48380.0,31.3228,31.3514,31.0372,31.0563,48380.0
2018-07-11 13:00:00,32.64,32.77,32.57,32.58,90027.0,31.0753,31.1991,31.0086,31.0182,90027.0
2018-07-11 13:30:00,32.58,32.61,32.11,32.11,103914.0,31.0182,31.0467,30.5707,30.5707,103914.0
2018-07-11 14:00:00,32.11,32.17,31.67,32.1,143267.0,30.5707,30.6278,30.1518,30.5612,143267.0
2018-07-11 14:30:00,32.11,32.19,31.82,31.88,118588.0,30.5707,30.6469,30.2946,30.3517,118588.0
2018-07-11 15:00:00,31.88,31.99,31.62,31.72,92794.0,30.3517,30.4565,30.1042,30.1994,92794.0
2018-07-11 15:30:00,31.73,31.91,31.71,31.74,326598.0,30.2089,30.3803,30.1899,30.2184,326598.0
2018-07-12 09:30:00,31.88,32.11,31.21,31.84,175387.0,30.3517,30.5707,29.7138,30.3136,175387.0
2018-07-12 10:00:00,31.82,32.21,31.74,32.19,113849.0,30.2946,30.6659,30.2184,30.6469,113849.0
2018-07-12 10:30:00,32.18,32.26,31.64,31.65,113788.0,30.6373,30.7135,30.1232,30.1328,113788.0
2018-07-12 11:00:00,31.67,31.77,31.47,31.64,96751.0,30.1518,30.247,29.9614,30.1232,96751.0
2018-07-12 11:30:00,31.65,31.76,31.52,31.64,125778.0,30.1328,30.2375,30.009,30.1232,125778.0
2018-07-12 12:00:00,31.63,31.95,31.57,31.95,115026.0,30.1137,30.4184,30.0566,30.4184,115026.0
2018-07-12 12:30:00,31.93,32.05,31.84,32.04,66314.0,30.3993,30.5136,30.3136,30.5041,66314.0
2018-07-12 13:00:00,32.03,32.06,31.92,31.99,41772.0,30.4945,30.5231,30.3898,30.4565,41772.0
2018-07-12 13:30:00,31.97,32.19,31.97,32.12,62475.0,30.4374,30.6469,30.4374,30.5802,62475.0
2018-07-12 14:00:00,32.13,32.24,32.03,32.04,83855.0,30.5897,30.6945,30.4945,30.5041,83855.0
2018-07-12 14:30:00,32.04,32.08,31.94,32.0,44021.0,30.5041,30.5421,30.4088,30.466,44021.0
2018-07-12 15:00:00,31.99,32.13,31.98,31.99,68900.0,30.4565,30.5897,30.4469,30.4565,68900.0
2018-07-12 15:30:00,31.99,32.08,31.89,31.94,363258.0,30.4565,30.5421,30.3612,30.4088,363258.0
2018-07-13 09:30:00,31.87,32.38,31.71,32.17,66861.0,30.3422,30.8278,30.1899,30.6278,66861.0
2018-07-13 10:00:00,32.17,32.35,31.98,32.2,71373.0,30.6278,30.7992,30.4469,30.6564,71373.0
2018-07-13 10:30:00,32.16,32.38,32.15,32.33,30609.0,30.6183,30.8278,30.6088,30.7802,30609.0
2018-07-13 11:00:00,32.35,32.6,32.29,32.53,45589.0,30.7992,31.0372,30.7421,30.9706,45589.0
2018-07-13 11:30:00,32.54,32.55,32.34,32.34,27407.0,30.9801,30.9896,30.7897,30.7897,27407.0
2018-07-13 12:00:00,32.36,32.59,32.33,32.52,37253.0,30.8087,31.0277,30.7802,30.961,37253.0
2018-07-13 12:30:00,32.54,32.59,32.42,32.46,30448.0,30.9801,31.0277,30.8658,30.9039,30448.0
2018-07-13 13:00:00,32.45,32.52,32.41,32.48,45439.0,30.8944,30.961,30.8563,30.923,45439.0
2018-07-13 13:30:00,32.49,32.5,32.35,32.42,47560.0,30.9325,30.942,30.7992,30.8658,47560.0
2018-07-13 14:00:00,32.4,32.44,32.1,32.18,48674.0,30.8468,30.8849,30.5612,30.6373,48674.0
2018-07-13 14:30:00,32.17,32.21,31.91,31.97,42297.0,30.6278,30.6659,30.3803,30.4374,42297.0
2018-07-13 15:00:00,31.99,32.02,31.84,31.87,82610.0,30.4565,30.485,30.3136,30.3422,82610.0
2018-07-13 15:30:00,31.87,31.93,31.77,31.82,171716.0,30.3422,30.3993,30.247,30.2946,171716.0
2018-07-16 09:30:00,31.05,31.71,31.0,31.27,80938.0,29.5615,30.1899,29.5139,29.771,80938.0
2018-07-16 10:00:00,31.26,31.35,30.91,30.98,65451.0,29.7614,29.8471,29.4282,29.4949,65451.0
2018-07-16 10:30:00,31.01,31.18,30.96,31.08,28909.0,29.5234,29.6853,29.4758,29.5901,28909.0
2018-07-16 11:00:00,31.05,31.55,31.02,31.53,51536.0,29.5615,30.0375,29.533,30.0185,51536.0
2018-07-16 11:30:00,31.53,31.53,31.27,31.38,60340.0,30.0185,30.0185,29.771,29.8757,60340.0
2018-07-16 12:00:00,31.38,31.62,31.36,31.58,42339.0,29.8757,30.1042,29.8567,30.0661,42339.0
2018-07-16 12:30:00,31.58,31.69,31.5,31.67,32717.0,30.0661,30.1708,29.9899,30.1518,32717.0
2018-07-16 13:00:00,31.67,31.68,31.49,31.52,28488.0,30.1518,30.1613,29.9804,30.009,28488.0
2018-07-16 13:30:00,31.5,31.54,31.21,31.22,60621.0,29.9899,30.028,29.7138,29.7234,60621.0
2018-07-16 14:00:00,31.23,31.49,31.17,31.41,60099.0,29.7329,29.9804,29.6758,29.9043,60099.0
2018-07-16 14:30:00,31.43,31.46,31.35,31.38,52993.0,29.9233,29.9519,29.8471,29.8757,52993.0
2018-07-16 15:00:00,31.38,31.55,31.35,31.53,57383.0,29.8757,30.0375,29.8471,30.0185,57383.0
2018-07-16 15:30:00,31.53,31.77,31.5,31.67,227333.0,30.0185,30.247,29.9899,30.1518,227333.0
2018-07-17 09:30:00,31.52,31.75,31.34,31.67,51358.0,30.009,30.228,29.8376,30.1518,51358.0
2018-07-17 10:00:00,31.7,31.82,31.58,31.67,44116.0,30.1804,30.2946,30.0661,30.1518,44116.0
2018-07-17 10:30:00,31.72,31.96,31.72,31.79,47089.0,30.1994,30.4279,30.1994,30.266,47089.0
2018-07-17 11:00:00,31.81,31.95,31.8,31.89,36330.0,30.2851,30.4184,30.2756,30.3612,36330.0
2018-07-17 11:30:00,31.9,31.98,31.83,31.83,25045.0,30.3708,30.4469,30.3041,30.3041,25045.0
2018-07-17 12:00:00,31.83,32.01,31.8,31.91,26464.0,30.3041,30.4755,30.2756,30.3803,26464.0
2018-07-17 12:30:00,31.91,32.26,31.88,32.17,55535.0,30.3803,30.7135,30.3517,30.6278,55535.0
2018-07-17 13:00:00,32.17,32.21,32.11,32.17,17611.0,30.6278,30.6659,30.5707,30.6278,17611.0
2018-07-17 13:30:00,32.16,32.21,32.14,32.19,28188.0,30.6183,30.6659,30.5993,30.6469,28188.0
2018-07-17 14:00:00,32.19,32.24,32.11,32.14,18671.0,30.6469,30.6945,30.5707,30.5993,18671.0
2018-07-17 14:30:00,32.13,32.14,32.0,32.0,28494.0,30.5897,30.5993,30.466,30.466,28494.0
2018-07-17 15:00:00,32.0,32.1,31.99,32.04,32027.0,30.466,30.5612,30.4565,30.5041,32027.0
2018-07-17 15:30:00,32.04,32.06,31.96,32.02,150825.0,30.5041,30.5231,30.4279,30.485,150825.0
2018-07-18 09:30:00,31.71,31.71,31.2,31.25,80762.0,30.1899,30.1899,29.7043,29.7519,80762.0
2018-07-18 10:00:00,31.23,31.33,31.03,31.29,96645.0,29.7329,29.8281,29.5425,29.79,96645.0
2018-07-18 10:30:00,31.14,31.41,31.08,31.36,104948.0,29.6472,29.9043,29.5901,29.8567,104948.0
2018-07-18 11:00:00,31.35,31.39,31.07,31.22,62559.0,29.8471,29.8852,29.5806,29.7234,62559.0
2018-07-18 11:30:00,31.22,31.38,31.2,31.38,55246.0,29.7234,29.8757,29.7043,29.8757,55246.0
2018-07-18 12:00:00,31.4,31.47,31.31,31.37,39667.0,29.8947,29.9614,29.809,29.8662,39667.0
2018-07-18 12:30:00,31.37,31.54,31.35,31.41,72508.0,29.8662,30.028,29.8471,29.9043,72508.0
2018-07-18 13:00:00,31.41,31.54,31.39,31.51,39436.0,29.9043,30.028,29.8852,29.9995,39436.0
2018-07-18 13:30:00,31.52,31.58,31.44,31.48,88356.0,30.009,30.0661,29.9328,29.9709,88356.0
2018-07-18 14:00:00,31.48,31.58,31.33,31.55,64280.0,29.9709,30.0661,29.8281,30.0375,64280.0
2018-07-18 14:30:00,31.56,32.04,31.52,31.88,71990.0,30.0471,30.5041,30.009,30.3517,71990.0
2018-07-18 15:00:00,31.86,31.87,31.67,31.72,41681.0,30.3327,30.3422,30.1518,30.1994,41681.0
2018-07-18 15:30:00,31.72,31.82,31.7,31.74,172141.0,30.1994,30.2946,30.1804,30.2184,172141.0
2018-07-19 09:30:00,31.44,32.11,31.42,31.98,169646.0,29.9328,30.5707,29.9138,30.4469,169646.0
2018-07-19 10:00:00,31.95,32.27,31.92,32.11,97626.0,30.4184,30.723,30.3898,30.5707,97626.0
2018-07-19 10:30:00,32.11,32.21,31.96,32.01,39457.0,30.5707,30.6659,30.4279,30.4755,39457.0
2018-07-19 11:00:00,32.0,32.09,31.84,31.95,29549.0,30.466,30.5517,30.3136,30.4184,29549.0
2018-07-19 11:30:00,31.96,32.14,31.95,31.99,71428.0,30.4279,30.5993,30.4184,30.4565,71428.0
2018-07-19 12:00:00,31.99,32.12,31.96,32.12,58681.0,30.4565,30.5802,30.4279,30.5802,58681.0
2018-07-19 12:30:00,32.1,32.16,31.87,32.03,81500.0,30.5612,30.6183,30.3422,30.4945,81500.0
2018-07-19 13:00:00,32.01,32.08,31.93,32.03,39080.0,30.4755,30.5421,30.3993,30.4945,39080.0
2018-07-19 13:30:00,32.05,32.31,32.05,32.3,67609.0,30.5136,30.7611,30.5136,30.7516,67609.0
2018-07-19 14:00:00,32.32,32.4,32.22,32.27,26809.0,30.7706,30.8468,30.6754,30.723,26809.0
2018-07-19 14:30:00,32.27,32.4,32.25,32.3,59434.0,30.723,30.8468,30.704,30.7516,59434.0
2018-07-19 15:00:00,32.3,32.35,32.2,32.29,35767.0,30.7516,30.7992,30.6564,30.7421,35767.0
2018-07-19 15:30:00,32.29,32.39,32.25,32.34,231549.0,30.7421,30.8373,30.704,30.7897,231549.0
2018-07-20 09:30:00,32.41,32.72,32.02,32.55,123161.0,30.8563,31.1515,30.485,30.9896,123161.0
2018-07-20 10:00:00,32.57,32.65,32.27,32.3,112272.0,31.0086,31.0848,30.723,30.7516,112272.0
2018-07-20 10:30:00,32.29,32.3,31.92,32.03,73104.0,30.7421,30.7516,30.3898,30.4945,73104.0
2018-07-20 11:00:00,32.02,32.05,31.85,31.9,94259.0,30.485,30.5136,30.3232,30.3708,94259.0
2018-07-20 11:30:00,31.92,32.01,31.85,31.9,71543.0,30.3898,30.4755,30.3232,30.3708,71543.0
2018-07-20 12:00:00,31.9,32.08,31.81,32.02,34222.0,30.3708,30.5421,30.2851,30.485,34222.0
2018-07-20 12:30:00,32.02,32.21,31.98,32.09,39113.0,30.485,30.6659,30.4469,30.5517,39113.0
2018-07-20 13:00:00,32.1,32.25,32.09,32.1,49117.0,30.5612,30.704,30.5517,30.5612,49117.0
2018-07-20 13:30:00,32.1,32.19,32.02,32.04,80547.0,30.5612,30.6469,30.485,30.5041,80547.0
2018-07-20 14:00:00,32.02,32.22,32.0,32.21,36164.0,30.485,30.6754,30.466,30.6659,36164.0
2018-07-20 14:30:00,32.21,32.21,32.11,32.14,29716.0,30.6659,30.6659,30.5707,30.5993,29716.0
2018-07-20 15:00:00,32.13,32.17,32.02,32.03,61377.0,30.5897,30.6278,30.485,30.4945,61377.0
2018-07-20 15:30:00,32.03,32.04,31.91,31.99,332559.0,30.4945,30.5041,30.3803,30.4565,332559.0
2018-07-23 09:30:00,31.99,32.29,31.71,31.85,116206.0,30.4565,30.7421,30.1899,30.3232,116206.0
2018-07-23 10:00:00,31.83,32.06,31.74,31.81,122371.0,30.3041,30.5231,30.2184,30.2851,122371.0
2018-07-23 10:30:00,31.81,32.13,31.79,31.82,75661.0,30.2851,30.5897,30.266,30.2946,75661.0
2018-07-23 11:00:00,31.85,32.04,31.78,32.02,43424.0,30.3232,30.5041,30.2565,30.485,43424.0
2018-07-23 11:30:00,32.02,32.3,32.01,32.27,65323.0,30.485,30.7516,30.4755,30.723,65323.0
2018-07-23 12:00:00,32.27,32.31,32.01,32.11,79725.0,30.723,30.7611,30.4755,30.5707,79725.0
2018-07-23 12:30:00,32.11,32.25,32.02,32.19,61579.0,30.5707,30.704,30.485,30.6469,61579.0
2018-07-23 13:00:00,32.2,32.3,32.14,32.24,88926.0,30.6564,30.7516,30.5993,30.6945,88926.0
2018-07-23 13:30:00,32.24,32.29,32.05,32.05,34961.0,30.6945,30.7421,30.5136,30.5136,34961.0
2018-07-23 14:00:00,32.04,32.2,32.04,32.17,53388.0,30.5041,30.6564,30.5041,30.6278,53388.0
2018-07-23 14:30:00,32.16,32.18,32.1,32.13,31350.0,30.6183,30.6373,30.5612,30.5897,31350.0
2018-07-23 15:00:00,32.13,32.23,32.1,32.22,44249.0,30.5897,30.6849,30.5612,30.6754,44249.0
2018-07-23 15:30:00,32.22,32.22,31.92,31.95,209904.0,30.6754,30.6754,30.3898,30.4184,209904.0
2018-07-24 09:30:00,32.48,32.72,32.21,32.31,88124.0,30.923,31.1515,30.6659,30.7611,88124.0
2018-07-24 10:00:00,32.32,32.78,32.32,32.68,66131.0,30.7706,31.2086,30.7706,31.1134,66131.0
2018-07-24 10:30:00,32.66,32.86,32.61,32.73,46240.0,31.0943,31.2847,31.0467,31.161,46240.0
2018-07-24 11:00:00,32.73,32.74,32.51,32.58,59350.0,31.161,31.1705,30.9515,31.0182,59350.0
2018-07-24 11:30:00,32.58,32.63,32.48,32.57,54562.0,31.0182,31.0658,30.923,31.0086,54562.0
2018-07-24 12:00:00,32.56,32.65,32.49,32.59,33050.0,30.9991,31.0848,30.9325,31.0277,33050.0
2018-07-24 12:30:00,32.59,32.77,32.58,32.77,35836.0,31.0277,31.1991,31.0182,31.1991,35836.0
2018-07-24 13:00:00,32.77,32.87,32.63,32.66,43002.0,31.1991,31.2943,31.0658,31.0943,43002.0
2018-07-24 13:30:00,32.66,32.69,32.57,32.65,32680.0,31.0943,31.1229,31.0086,31.0848,32680.0
2018-07-24 14:00:00,32.65,32.67,32.53,32.55,48545.0,31.0848,31.1039,30.9706,30.9896,48545.0
2018-07-24 14:30:00,32.56,32.58,32.26,32.32,92428.0,30.9991,31.0182,30.7135,30.7706,92428.0
2018-07-24 15:00:00,32.32,32.42,32.28,32.36,97998.0,30.7706,30.8658,30.7325,30.8087,97998.0
2018-07-24 15:30:00,32.36,32.36,32.23,32.35,199822.0,30.8087,30.8087,30.6849,30.7992,199822.0
2018-07-25 09:30:00,32.33,32.4,31.92,32.39,60500.0,30.7802,30.8468,30.3898,30.8373,60500.0
2018-07-25 10:00:00,32.39,32.57,32.36,32.39,80802.0,30.8373,31.0086,30.8087,30.8373,80802.0
2018-07-25 10:30:00,32.45,32.78,32.27,32.33,72650.0,30.8944,31.2086,30.723,30.7802,72650.0
2018-07-25 11:00:00,32.34,32.58,32.29,32.55,118694.0,30.7897,31.0182,30.7421,30.9896,118694.0
2018-07-25 11:30:00,32.6,32.74,32.39,32.73,46088.0,31.0372,31.1705,30.8373,31.161,46088.0
2018-07-25 12:00:00,32.74,32.79,32.56,32.69,53835.0,31.1705,31.2181,30.9991,31.1229,53835.0
2018-07-25 12:30:00,32.69,32.8,32.65,32.66,63682.0,31.1229,31.2276,31.0848,31.0943,63682.0
2018-07-25 13:00:00,32.67,32.76,32.63,32.63,72325.0,31.1039,31.1895,31.0658,31.0658,72325.0
2018-07-25 13:30:00,32.64,32.71,32.54,32.61,36950.0,31.0753,31.1419,30.9801,31.0467,36950.0
2018-07-25 14:00:00,32.62,32.72,32.58,32.6,56120.0,31.0563,31.1515,31.0182,31.0372,56120.0
2018-07-25 14:30:00,32.6,32.74,32.6,32.65,43570.0,31.0372,31.1705,31.0372,31.0848,43570.0
2018-07-25 15:00:00,32.65,32.73,32.63,32.65,48151.0,31.0848,31.161,31.0658,31.0848,48151.0
2018-07-25 15:30:00,32.66,32.91,32.63,32.84,221818.0,31.0943,31.3323,31.0658,31.2657,221818.0
2018-07-26 09:30:00,32.97,33.3,32.82,32.91,56833.0,31.3895,31.7037,31.2467,31.3323,56833.0
2018-07-26 10:00:00,32.96,33.08,32.83,32.91,54613.0,31.38,31.4942,31.2562,31.3323,54613.0
2018-07-26 10:30:00,32.93,33.25,32.89,33.24,39298.0,31.3514,31.656,31.3133,31.6465,39298.0
2018-07-26 11:00:00,33.25,33.35,33.23,33.28,57332.0,31.656,31.7513,31.637,31.6846,57332.0
2018-07-26 11:30:00,33.29,33.31,33.06,33.08,39166.0,31.6941,31.7132,31.4752,31.4942,39166.0
2018-07-26 12:00:00,33.08,33.11,32.82,32.86,53731.0,31.4942,31.5228,31.2467,31.2847,53731.0
2018-07-26 12:30:00,32.87,32.87,32.76,32.77,39025.0,31.2943,31.2943,31.1895,31.1991,39025.0
2018-07-26 13:00:00,32.78,33.08,32.76,33.0,61575.0,31.2086,31.4942,31.1895,31.418,61575.0
2018-07-26 13:30:00,32.96,33.08,32.95,33.02,30591.0,31.38,31.4942,31.3704,31.4371,30591.0
2018-07-26 14:00:00,33.01,33.12,33.0,33.0,39292.0,31.4276,31.5323,31.418,31.418,39292.0
2018-07-26 14:30:00,33.0,33.11,33.0,33.08,46475.0,31.418,31.5228,31.418,31.4942,46475.0
2018-07-26 15:00:00,33.1,33.16,32.89,32.94,52823.0,31.5132,31.5704,31.3133,31.3609,52823.0
2018-07-26 15:30:00,32.95,33.04,32.92,32.98,189047.0,31.3704,31.4561,31.3419,31.399,189047.0
2018-07-27 09:30:00,32.77,33.25,32.7,33.23,119415.0,31.1991,31.656,31.1324,31.637,119415.0
2018-07-27 10:00:00,33.24,33.6,33.22,33.26,204113.0,31.6465,31.9893,31.6275,31.6656,204113.0
2018-07-27 10:30:00,33.26,33.42,33.06,33.17,61935.0,31.6656,31.8179,31.4752,31.5799,61935.0
2018-07-27 11:00:00,33.18,33.25,33.06,33.22,51795.0,31.5894,31.656,31.4752,31.6275,51795.0
2018-07-27 11:30:00,33.22,33.3,33.12,33.12,33946.0,31.6275,31.7037,31.5323,31.5323,33946.0
2018-07-27 12:00:00,33.11,33.15,33.0,33.04,45600.0,31.5228,31.5608,31.418,31.4561,45600.0
2018-07-27 12:30:00,33.02,33.02,32.78,32.79,48681.0,31.4371,31.4371,31.2086,31.2181,48681.0
2018-07-27 13:00:00,32.79,33.04,32.74,33.03,84585.0,31.2181,31.4561,31.1705,31.4466,84585.0
2018-07-27 13:30:00,33.02,33.04,32.84,32.87,50698.0,31.4371,31.4561,31.2657,31.2943,50698.0
2018-07-27 14:00:00,32.87,32.98,32.86,32.97,47964.0,31.2943,31.399,31.2847,31.3895,47964.0
2018-07-27 14:30:00,32.97,33.01,32.73,32.74,50945.0,31.3895,31.4276,31.161,31.1705,50945.0
2018-07-27 15:00:00,32.75,32.97,32.75,32.81,51239.0,31.18,31.3895,31.18,31.2371,51239.0
2018-07-27 15:30:00,32.82,32.91,32.8,32.83,175585.0,31.2467,31.3323,31.2276,31.2562,175585.0
2018-07-30 09:30:00,33.35,33.57,33.23,33.28,250363.0,31.7513,31.9607,31.637,31.6846,250363.0
2018-07-30 10:00:00,33.29,33.47,33.12,33.47,141725.0,31.6941,31.8655,31.5323,31.8655,141725.0
2018-07-30 10:30:00,33.47,33.59,33.34,33.35,91350.0,31.8655,31.9797,31.7417,31.7513,91350.0
2018-07-30 11:00:00,33.37,33.4,33.1,33.18,73675.0,31.7703,31.7989,31.5132,31.5894,73675.0
2018-07-30 11:30:00,33.19,33.5,33.16,33.45,71569.0,31.5989,31.8941,31.5704,31.8465,71569.0
2018-07-30 12:00:00,33.44,33.51,33.37,33.51,54929.0,31.8369,31.9036,31.7703,31.9036,54929.0
2018-07-30 12:30:00,33.51,33.8,33.48,33.8,79990.0,31.9036,32.1797,31.875,32.1797,79990.0
2018-07-30 13:00:00,33.78,33.81,33.5,33.56,106019.0,32.1606,32.1892,31.8941,31.9512,106019.0
2018-07-30 13:30:00,33.54,33.78,33.54,33.76,41867.0,31.9321,32.1606,31.9321,32.1416,41867.0
2018-07-30 14:00:00,33.76,33.86,33.71,33.76,59005.0,32.1416,32.2368,32.094,32.1416,59005.0
2018-07-30 14:30:00,33.76,33.77,33.44,33.46,204648.0,32.1416,32.1511,31.8369,31.856,204648.0
2018-07-30 15:00:00,33.47,33.6,33.47,33.49,61914.0,31.8655,31.9893,31.8655,31.8845,61914.0
2018-07-30 15:30:00,33.49,33.64,33.43,33.54,330956.0,31.8845,32.0274,31.8274,31.9321,330956.0
2018-07-31 09:30:00,33.47,33.72,32.97,32.98,64296.0,31.8655,32.1035,31.3895,31.399,64296.0
2018-07-31 10:00:00,32.98,33.09,32.82,32.94,86739.0,31.399,31.5037,31.2467,31.3609,86739.0
2018-07-31 10:30:00,32.93,33.24,32.88,33.17,75664.0,31.3514,31.6465,31.3038,31.5799,75664.0
2018-07-31 11:00:00,33.18,33.29,33.01,33.27,111393.0,31.5894,31.6941,31.4276,31.6751,111393.0
2018-07-31 11:30:00,33.3,33.52,33.27,33.51,48853.0,31.7037,31.9131,31.6751,31.9036,48853.0
2018-07-31 12:00:00,33.54,33.68,33.5,33.53,47889.0,31.9321,32.0654,31.8941,31.9226,47889.0
2018-07-31 12:30:00,33.53,33.53,33.36,33.48,47204.0,31.9226,31.9226,31.7608,31.875,47204.0
2018-07-31 13:00:00,33.49,33.51,33.29,33.42,28053.0,31.8845,31.9036,31.6941,31.8179,28053.0
2018-07-31 13:30:00,33.41,33.52,33.39,33.52,66093.0,31.8084,31.9131,31.7893,31.9131,66093.0
2018-07-31 14:00:00,33.51,33.56,33.35,33.41,114099.0,31.9036,31.9512,31.7513,31.8084,114099.0
2018-07-31 14:30:00,33.4,33.48,33.36,33.41,53095.0,31.7989,31.875,31.7608,31.8084,53095.0
2018-07-31 15:00:00,33.39,33.58,33.34,33.55,79592.0,31.7893,31.9702,31.7417,31.9417,79592.0
2018-07-31 15:30:00,33.55,33.63,33.47,33.5,271583.0,31.9417,32.0178,31.8655,31.8941,271583.0
2018-08-01 09:30:00,33.05,33.17,32.58,32.72,95513.0,31.4656,31.5799,31.0182,31.1515,95513.0
2018-08-01 10:00:00,32.72,33.07,32.58,33.05,62072.0,31.1515,31.4847,31.0182,31.4656,62072.0
2018-08-01 10:30:00,33.03,33.41,32.97,33.16,80563.0,31.4466,31.8084,31.3895,31.5704,80563.0
2018-08-01 11:00:00,33.16,33.17,32.85,32.85,51514.0,31.5704,31.5799,31.2752,31.2752,51514.0
2018-08-01 11:30:00,32.85,32.99,32.63,32.8,104747.0,31.2752,31.4085,31.0658,31.2276,104747.0
2018-08-01 12:00:00,32.77,32.78,32.64,32.78,85414.0,31.1991,31.2086,31.0753,31.2086,85414.0
2018-08-01 12:30:00,32.76,32.85,32.64,32.81,42068.0,31.1895,31.2752,31.0753,31.2371,42068.0
2018-08-01 13:00:00,32.8,33.22,32.79,33.19,96435.0,31.2276,31.6275,31.2181,31.5989,96435.0
2018-08-01 13:30:00,33.19,33.2,32.9,32.98,72285.0,31.5989,31.6084,31.3228,31.399,72285.0
2018-08-01 14:00:00,33.01,33.02,32.82,32.99,87471.0,31.4276,31.4371,31.2467,31.4085,87471.0
2018-08-01 14:30:00,32.99,33.12,32.84,33.09,94507.0,31.4085,31.5323,31.2657,31.5037,94507.0
2018-08-01 15:00:00,33.1,33.25,32.95,33.19,99081.0,31.5132,31.656,31.3704,31.5989,99081.0
2018-08-01 15:30:00,33.19,33.3,33.13,33.18,262190.0,31.5989,31.7037,31.5418,31.5894,262190.0
2018-08-02 09:30:00,32.15,34.44,31.7,33.97,421852.0,30.6088,32.789,30.1804,32.3415,421852.0
2018-08-02 10:00:00,34.03,34.09,33.34,33.7,483237.0,32.3987,32.4558,31.7417,32.0845,483237.0
2018-08-02 10:30:00,33.7,33.87,32.95,32.95,295137.0,32.0845,32.2463,31.3704,31.3704,295137.0
2018-08-02 11:00:00,32.95,33.38,32.86,33.35,138116.0,31.3704,31.7798,31.2847,31.7513,138116.0
2018-08-02 11:30:00,33.34,33.52,33.14,33.48,138843.0,31.7417,31.9131,31.5513,31.875,138843.0
2018-08-02 12:00:00,33.47,33.56,33.29,33.47,80363.0,31.8655,31.9512,31.6941,31.8655,80363.0
2018-08-02 12:30:00,33.45,33.49,33.09,33.15,157715.0,31.8465,31.8845,31.5037,31.5608,157715.0
2018-08-02 13:00:00,33.16,33.22,32.97,33.09,76317.0,31.5704,31.6275,31.3895,31.5037,76317.0
2018-08-02 13:30:00,33.1,33.2,32.97,32.97,98326.0,31.5132,31.6084,31.3895,31.3895,98326.0
2018-08-02 14:00:00,32.94,32.97,32.66,32.73,173402.0,31.3609,31.3895,31.0943,31.161,173402.0
2018-08-02 14:30:00,32.73,32.99,32.62,32.77,146091.0,31.161,31.4085,31.0563,31.1991,146091.0
2018-08-02 15:00:00,32.76,32.76,32.53,32.7,176070.0,31.1895,31.1895,30.9706,31.1324,176070.0
2018-08-02 15:30:00,32.7,32.87,32.66,32.78,397820.0,31.1324,31.2943,31.0943,31.2086,397820.0
2018-08-03 09:30:00,32.67,33.08,32.16,32.46,211993.0,31.1039,31.4942,30.6183,30.9039,211993.0
2018-08-03 10:00:00,32.45,32.49,31.91,32.0,152619.0,30.8944,30.9325,30.3803,30.466,152619.0
2018-08-03 10:30:00,31.98,32.09,31.67,31.68,359117.0,30.4469,30.5517,30.1518,30.1613,359117.0
2018-08-03 11:00:00,31.66,31.82,31.46,31.52,149409.0,30.1423,30.2946,29.9519,30.009,149409.0
2018-08-03 11:30:00,31.53,31.74,31.37,31.38,125704.0,30.0185,30.2184,29.8662,29.8757,125704.0
2018-08-03 12:00:00,31.37,31.49,31.34,31.44,176007.0,29.8662,29.9804,29.8376,29.9328,176007.0
2018-08-03 12:30:00,31.45,31.6,31.3,31.35,120106.0,29.9423,30.0851,29.7995,29.8471,120106.0
2018-08-03 13:00:00,31.35,31.43,31.19,31.21,167079.0,29.8471,29.9233,29.6948,29.7138,167079.0
2018-08-03 13:30:00,31.21,31.33,31.1,31.24,172121.0,29.7138,29.8281,29.6091,29.7424,172121.0
2018-08-03 14:00:00,31.24,31.3,31.13,31.13,127013.0,29.7424,29.7995,29.6377,29.6377,127013.0
2018-08-03 14:30:00,31.14,31.37,31.1,31.26,199499.0,29.6472,29.8662,29.6091,29.7614,199499.0
2018-08-03 15:00:00,31.26,31.33,31.16,31.19,220192.0,29.7614,29.8281,29.6662,29.6948,220192.0
2018-08-03 15:30:00,31.19,31.35,31.09,31.14,530807.0,29.6948,29.8471,29.5996,29.6472,530807.0
2018-08-06 09:30:00,31.29,31.55,31.0,31.08,136300.0,29.79,30.0375,29.5139,29.5901,136300.0
2018-08-06 10:00:00,31.05,31.26,31.04,31.13,124941.0,29.5615,29.7614,29.552,29.6377,124941.0
2018-08-06 10:30:00,31.13,31.65,31.13,31.5,143835.0,29.6377,30.1328,29.6377,29.9899,143835.0
2018-08-06 11:00:00,31.51,31.6,31.43,31.57,59062.0,29.9995,30.0851,29.9233,30.0566,59062.0
2018-08-06 11:30:00,31.56,31.81,31.54,31.73,70761.0,30.0471,30.2851,30.028,30.2089,70761.0
2018-08-06 12:00:00,31.74,31.86,31.67,31.77,60871.0,30.2184,30.3327,30.1518,30.247,60871.0
2018-08-06 12:30:00,31.76,31.76,31.58,31.6,65381.0,30.2375,30.2375,30.0661,30.0851,65381.0
2018-08-06 13:00:00,31.62,31.66,31.45,31.48,100000.0,30.1042,30.1423,29.9423,29.9709,100000.0
2018-08-06 13:30:00,31.48,31.51,31.28,31.34,61539.0,29.9709,29.9995,29.7805,29.8376,61539.0
2018-08-06 14:00:00,31.34,31.44,31.26,31.29,49324.0,29.8376,29.9328,29.7614,29.79,49324.0
2018-08-06 14:30:00,31.29,31.32,31.15,31.22,60500.0,29.79,29.8186,29.6567,29.7234,60500.0
2018-08-06 15:00:00,31.21,31.26,31.13,31.2,84308.0,29.7138,29.7614,29.6377,29.7043,84308.0
2018-08-06 15:30:00,31.19,31.35,31.14,31.32,211631.0,29.6948,29.8471,29.6472,29.8186,211631.0
2018-08-07 09:30:00,31.59,32.02,31.42,32.02,93088.0,30.0756,30.485,29.9138,30.485,93088.0
2018-08-07 10:00:00,31.99,32.53,31.89,32.51,203307.0,30.4565,30.9706,30.3612,30.9515,203307.0
2018-08-07 10:30:00,32.49,32.52,32.12,32.14,98961.0,30.9325,30.961,30.5802,30.5993,98961.0
2018-08-07 11:00:00,32.13,32.33,32.02,32.05,202399.0,30.5897,30.7802,30.485,30.5136,202399.0
2018-08-07 11:30:00,32.05,32.05,31.85,31.91,100553.0,30.5136,30.5136,30.3232,30.3803,100553.0
2018-08-07 12:00:00,31.88,31.88,31.7,31.75,39556.0,30.3517,30.3517,30.1804,30.228,39556.0
2018-08-07 12:30:00,31.75,31.89,31.7,31.88,35501.0,30.228,30.3612,30.1804,30.3517,35501.0
2018-08-07 13:00:00,31.86,32.11,31.84,31.92,88488.0,30.3327,30.5707,30.3136,30.3898,88488.0
2018-08-07 13:30:00,31.93,32.08,31.89,32.08,227038.0,30.3993,30.5421,30.3612,30.5421,227038.0
2018-08-07 14:00:00,32.07,32.24,32.03,32.06,62067.0,30.5326,30.6945,30.4945,30.5231,62067.0
2018-08-07 14:30:00,32.06,32.21,32.05,32.16,48171.0,30.5231,30.6659,30.5136,30.6183,48171.0
2018-08-07 15:00:00,32.16,32.21,32.06,32.15,64136.0,30.6183,30.6659,30.5231,30.6088,64136.0
2018-08-07 15:30:00,32.14,32.19,31.92,31.98,413556.0,30.5993,30.6469,30.3898,30.4469,413556.0
2018-08-08 09:30:00,31.75,31.98,31.23,31.42,161769.0,30.228,30.4469,29.7329,29.9138,161769.0
2018-08-08 10:00:00,31.43,31.56,31.31,31.54,177899.0,29.9233,30.0471,29.809,30.028,177899.0
2018-08-08 10:30:00,31.54,31.54,31.2,31.27,104863.0,30.028,30.028,29.7043,29.771,104863.0
2018-08-08 11:00:00,31.29,31.47,31.27,31.3,108648.0,29.79,29.9614,29.771,29.7995,108648.0
2018-08-08 11:30:00,31.28,31.3,31.11,31.14,95150.0,29.7805,29.7995,29.6186,29.6472,95150.0
2018-08-08 12:00:00,31.13,31.25,31.09,31.2,56277.0,29.6377,29.7519,29.5996,29.7043,56277.0
2018-08-08 12:30:00,31.2,31.53,31.2,31.48,80214.0,29.7043,30.0185,29.7043,29.9709,80214.0
2018-08-08 13:00:00,31.49,31.59,31.43,31.52,94304.0,29.9804,30.0756,29.9233,30.009,94304.0
2018-08-08 13:30:00,31.53,31.58,31.43,31.52,86966.0,30.0185,30.0661,29.9233,30.009,86966.0
2018-08-08 14:00:00,31.52,31.69,31.49,31.69,56414.0,30.009,30.1708,29.9804,30.1708,56414.0
2018-08-08 14:30:00,31.68,31.71,31.57,31.66,80349.0,30.1613,30.1899,30.0566,30.1423,80349.0
2018-08-08 15:00:00,31.66,31.73,31.62,31.63,110646.0,30.1423,30.2089,30.1042,30.1137,110646.0
2018-08-08 15:30:00,31.64,31.64,31.53,31.57,190270.0,30.1232,30.1232,30.0185,30.0566,190270.0
2018-08-09 09:30:00,31.6,31.99,31.55,31.76,50373.0,30.0851,30.4565,30.0375,30.2375,50373.0
2018-08-09 10:00:00,31.74,32.08,31.69,32.05,46157.0,30.2184,30.5421,30.1708,30.5136,46157.0
2018-08-09 10:30:00,32.08,32.16,31.95,32.0,75568.0,30.5421,30.6183,30.4184,30.466,75568.0
2018-08-09 11:00:00,32.0,32.08,31.93,31.98,44415.0,30.466,30.5421,30.3993,30.4469,44415.0
2018-08-09 11:30:00,31.98,32.11,31.91,31.93,81143.0,30.4469,30.5707,30.3803,30.3993,81143.0
2018-08-09 12:00:00,31.93,32.05,31.92,31.96,82274.0,30.3993,30.5136,30.3898,30.4279,82274.0
2018-08-09 12:30:00,31.97,32.19,31.9,32.15,162048.0,30.4374,30.6469,30.3708,30.6088,162048.0
2018-08-09 13:00:00,32.17,32.4,32.1,32.39,49773.0,30.6278,30.8468,30.5612,30.8373,49773.0
2018-08-09 13:30:00,32.38,32.41,32.2,32.29,97213.0,30.8278,30.8563,30.6564,30.7421,97213.0
2018-08-09 14:00:00,32.28,32.39,32.11,32.26,174618.0,30.7325,30.8373,30.5707,30.7135,174618.0
2018-08-09 14:30:00,32.27,32.32,32.06,32.07,96217.0,30.723,30.7706,30.5231,30.5326,96217.0
2018-08-09 15:00:00,32.08,32.16,31.97,32.06,181785.0,30.5421,30.6183,30.4374,30.5231,181785.0
2018-08-09 15:30:00,32.06,32.1,31.93,32.01,225424.0,30.5231,30.5612,30.3993,30.4755,225424.0
2018-08-10 09:30:00,31.95,32.34,31.89,32.22,51063.0,30.4184,30.7897,30.3612,30.6754,51063.0
2018-08-10 10:00:00,32.27,32.29,32.08,32.19,51088.0,30.723,30.7421,30.5421,30.6469,51088.0
2018-08-10 10:30:00,32.19,32.31,32.14,32.25,76827.0,30.6469,30.7611,30.5993,30.704,76827.0
2018-08-10 11:00:00,32.27,32.43,32.26,32.39,69701.0,30.723,30.8754,30.7135,30.8373,69701.0
2018-08-10 11:30:00,32.4,32.57,32.4,32.47,43638.0,30.8468,31.0086,30.8468,30.9134,43638.0
2018-08-10 12:00:00,32.46,32.58,32.44,32.58,18959.0,30.9039,31.0182,30.8849,31.0182,18959.0
2018-08-10 12:30:00,32.59,32.62,32.5,32.54,26838.0,31.0277,31.0563,30.942,30.9801,26838.0
2018-08-10 13:00:00,32.55,32.56,32.34,32.54,59346.0,30.9896,30.9991,30.7897,30.9801,59346.0
2018-08-10 13:30:00,32.53,32.54,32.42,32.45,27367.0,30.9706,30.9801,30.8658,30.8944,27367.0
2018-08-10 14:00:00,32.46,32.56,32.38,32.51,48700.0,30.9039,30.9991,30.8278,30.9515,48700.0
2018-08-10 14:30:00,32.5,32.57,32.45,32.48,23244.0,30.942,31.0086,30.8944,30.923,23244.0
2018-08-10 15:00:00,32.44,32.77,32.39,32.7,73711.0,30.8849,31.1991,30.8373,31.1324,73711.0
2018-08-10 15:30:00,32.67,32.85,32.54,32.72,312809.0,31.1039,31.2752,30.9801,31.1515,312809.0
2018-08-13 09:30:00,32.65,32.77,32.4,32.66,126170.0,31.0848,31.1991,30.8468,31.0943,126170.0
2018-08-13 10:00:00,32.66,32.84,32.57,32.81,107760.0,31.0943,31.2657,31.0086,31.2371,107760.0
2018-08-13 10:30:00,32.8,32.81,32.43,32.47,112763.0,31.2276,31.2371,30.8754,30.9134,112763.0
2018-08-13 11:00:00,32.48,32.55,32.28,32.31,39926.0,30.923,30.9896,30.7325,30.7611,39926.0
2018-08-13 11:30:00,32.3,32.32,31.95,31.98,92610.0,30.7516,30.7706,30.4184,30.4469,92610.0
2018-08-13 12:00:00,31.97,32.14,31.82,31.85,118829.0,30.4374,30.5993,30.2946,30.3232,118829.0
2018-08-13 12:30:00,31.84,31.84,31.51,31.56,80587.0,30.3136,30.3136,29.9995,30.0471,80587.0
2018-08-13 13:00:00,31.56,31.64,31.4,31.56,52300.0,30.0471,30.1232,29.8947,30.0471,52300.0
2018-08-13 13:30:00,31.57,31.64,31.46,31.54,43343.0,30.0566,30.1232,29.9519,30.028,43343.0
2018-08-13 14:00:00,31.54,31.95,31.54,31.91,68714.0,30.028,30.4184,30.028,30.3803,68714.0
2018-08-13 14:30:00,31.93,31.94,31.73,31.79,101819.0,30.3993,30.4088,30.2089,30.266,101819.0
2018-08-13 15:00:00,31.78,31.78,31.51,31.54,64009.0,30.2565,30.2565,29.9995,30.028,64009.0
2018-08-13 15:30:00,31.55,31.63,31.4,31.43,184786.0,30.0375,30.1137,29.8947,29.9233,184786.0
2018-08-14 09:30:00,31.82,32.33,31.59,31.6,66962.0,30.2946,30.7802,30.0756,30.0851,66962.0
2018-08-14 10:00:00,31.62,31.92,31.57,31.86,18908.0,30.1042,30.3898,30.0566,30.3327,18908.0
2018-08-14 10:30:00,31.86,32.05,31.78,31.95,19212.0,30.3327,30.5136,30.2565,30.4184,19212.0
2018-08-14 11:00:00,31.93,32.0,31.74,31.8,63752.0,30.3993,30.466,30.2184,30.2756,63752.0
2018-08-14 11:30:00,31.79,31.81,31.6,31.6,51785.0,30.266,30.2851,30.0851,30.0851,51785.0
2018-08-14 12:00:00,31.59,31.7,31.56,31.68,56992.0,30.0756,30.1804,30.0471,30.1613,56992.0
2018-08-14 12:30:00,31.69,31.7,31.51,31.57,22068.0,30.1708,30.1804,29.9995,30.0566,22068.0
2018-08-14 13:00:00,31.54,31.63,31.4,31.57,53390.0,30.028,30.1137,29.8947,30.0566,53390.0
2018-08-14 13:30:00,31.58,31.65,31.53,31.59,31588.0,30.0661,30.1328,30.0185,30.0756,31588.0
2018-08-14 14:00:00,31.59,31.66,31.53,31.65,22522.0,30.0756,30.1423,30.0185,30.1328,22522.0
2018-08-14 14:30:00,31.65,31.72,31.56,31.56,52793.0,30.1328,30.1994,30.0471,30.0471,52793.0
2018-08-14 15:00:00,31.55,31.74,31.49,31.63,112379.0,30.0375,30.2184,29.9804,30.1137,112379.0
2018-08-14 15:30:00,31.62,31.7,31.59,31.65,142870.0,30.1042,30.1804,30.0756,30.1328,142870.0
2018-08-15 09:30:00,30.9,31.37,29.83,29.88,198331.0,29.4187,29.8662,28.4,28.4476,198331.0
2018-08-15 10:00:00,29.9,30.06,29.46,29.67,157223.0,28.4666,28.619,28.0477,28.2477,157223.0
2018-08-15 10:30:00,29.68,29.89,29.37,29.43,251841.0,28.2572,28.4571,27.962,28.0192,251841.0
2018-08-15 11:00:00,29.44,29.9,29.44,29.83,123454.0,28.0287,28.4666,28.0287,28.4,123454.0
2018-08-15 11:30:00,29.83,30.17,29.8,29.9,104035.0,28.4,28.7237,28.3714,28.4666,104035.0
2018-08-15 12:00:00,29.89,30.11,29.86,30.1,89767.0,28.4571,28.6666,28.4286,28.6571,89767.0
2018-08-15 12:30:00,30.1,30.31,30.1,30.23,48846.0,28.6571,28.857,28.6571,28.7808,48846.0
2018-08-15 13:00:00,30.23,30.25,29.82,30.1,115206.0,28.7808,28.7999,28.3905,28.6571,115206.0
2018-08-15 13:30:00,30.11,30.17,30.04,30.06,32100.0,28.6666,28.7237,28.5999,28.619,32100.0
2018-08-15 14:00:00,30.02,30.05,29.8,29.8,50465.0,28.5809,28.6095,28.3714,28.3714,50465.0
2018-08-15 14:30:00,29.79,29.8,29.6,29.73,79714.0,28.3619,28.3714,28.181,28.3048,79714.0
2018-08-15 15:00:00,29.73,29.82,29.68,29.79,106259.0,28.3048,28.3905,28.2572,28.3619,106259.0
2018-08-15 15:30:00,29.79,29.9,29.72,29.8,267665.0,28.3619,28.4666,28.2953,28.3714,267665.0
2018-08-16 09:30:00,30.03,30.37,29.96,30.14,112565.0,28.5904,28.9141,28.5238,28.6951,112565.0
2018-08-16 10:00:00,30.17,30.35,29.96,29.96,39533.0,28.7237,28.8951,28.5238,28.5238,39533.0
2018-08-16 10:30:00,29.96,30.25,29.95,30.22,24854.0,28.5238,28.7999,28.5142,28.7713,24854.0
2018-08-16 11:00:00,30.22,30.45,30.22,30.36,24606.0,28.7713,28.9903,28.7713,28.9046,24606.0
2018-08-16 11:30:00,30.38,30.45,30.27,30.36,63250.0,28.9236,28.9903,28.8189,28.9046,63250.0
2018-08-16 12:00:00,30.38,30.42,30.3,30.32,39101.0,28.9236,28.9617,28.8475,28.8665,39101.0
2018-08-16 12:30:00,30.29,30.29,30.11,30.25,50988.0,28.8379,28.8379,28.6666,28.7999,50988.0
2018-08-16 13:00:00,30.25,30.34,30.21,30.23,30899.0,28.7999,28.8855,28.7618,28.7808,30899.0
2018-08-16 13:30:00,30.23,30.27,30.07,30.09,37255.0,28.7808,28.8189,28.6285,28.6475,37255.0
2018-08-16 14:00:00,30.09,30.12,30.0,30.02,57378.0,28.6475,28.6761,28.5618,28.5809,57378.0
2018-08-16 14:30:00,30.0,30.13,29.87,30.1,81245.0,28.5618,28.6856,28.4381,28.6571,81245.0
2018-08-16 15:00:00,30.09,30.15,30.06,30.14,54264.0,28.6475,28.7047,28.619,28.6951,54264.0
2018-08-16 15:30:00,30.14,30.14,30.03,30.08,192588.0,28.6951,28.6951,28.5904,28.638,192588.0
2018-08-17 09:30:00,30.22,30.78,30.22,30.68,73608.0,28.7713,29.3045,28.7713,29.2093,73608.0
2018-08-17 10:00:00,30.64,30.69,30.36,30.46,101275.0,29.1712,29.2188,28.9046,28.9998,101275.0
2018-08-17 10:30:00,30.45,30.52,30.26,30.31,90251.0,28.9903,29.0569,28.8094,28.857,90251.0
2018-08-17 11:00:00,30.3,30.6,30.28,30.56,40886.0,28.8475,29.1331,28.8284,29.095,40886.0
2018-08-17 11:30:00,30.57,30.62,30.52,30.55,29756.0,29.1045,29.1521,29.0569,29.0855,29756.0
2018-08-17 12:00:00,30.55,30.55,30.42,30.54,44369.0,29.0855,29.0855,28.9617,29.076,44369.0
2018-08-17 12:30:00,30.53,30.69,30.47,30.49,87120.0,29.0664,29.2188,29.0093,29.0284,87120.0
2018-08-17 13:00:00,30.5,30.55,30.35,30.37,38992.0,29.0379,29.0855,28.8951,28.9141,38992.0
2018-08-17 13:30:00,30.35,30.43,30.33,30.42,34201.0,28.8951,28.9712,28.876,28.9617,34201.0
2018-08-17 14:00:00,30.41,30.66,30.41,30.65,31996.0,28.9522,29.1902,28.9522,29.1807,31996.0
2018-08-17 14:30:00,30.65,31.48,30.6,30.73,40612.0,29.1807,29.9709,29.1331,29.2569,40612.0
2018-08-17 15:00:00,30.72,30.72,30.54,30.62,48279.0,29.2473,29.2473,29.076,29.1521,48279.0
2018-08-17 15:30:00,30.61,30.67,30.55,30.58,163171.0,29.1426,29.1997,29.0855,29.114,163171.0
2018-08-20 09:30:00,30.56,30.89,30.56,30.78,56599.0,29.095,29.4092,29.095,29.3045,56599.0
2018-08-20 10:00:00,30.82,31.02,30.74,30.9,57869.0,29.3425,29.533,29.2664,29.4187,57869.0
2018-08-20 10:30:00,30.89,30.89,30.58,30.65,58477.0,29.4092,29.4092,29.114,29.1807,58477.0
2018-08-20 11:00:00,30.65,30.65,30.38,30.53,37384.0,29.1807,29.1807,28.9236,29.0664,37384.0
2018-08-20 11:30:00,30.54,30.74,30.44,30.68,19216.0,29.076,29.2664,28.9808,29.2093,19216.0
2018-08-20 12:00:00,30.68,30.73,30.63,30.7,17741.0,29.2093,29.2569,29.1616,29.2283,17741.0
2018-08-20 12:30:00,30.72,30.81,30.61,30.68,38153.0,29.2473,29.333,29.1426,29.2093,38153.0
2018-08-20 13:00:00,30.69,30.7,30.54,30.61,13820.0,29.2188,29.2283,29.076,29.1426,13820.0
2018-08-20 13:30:00,30.61,30.7,30.61,30.7,16209.0,29.1426,29.2283,29.1426,29.2283,16209.0
2018-08-20 14:00:00,30.69,30.69,30.5,30.56,32730.0,29.2188,29.2188,29.0379,29.095,32730.0
2018-08-20 14:30:00,30.57,30.66,30.56,30.62,52375.0,29.1045,29.1902,29.095,29.1521,52375.0
2018-08-20 15:00:00,30.62,30.63,30.52,30.53,27640.0,29.1521,29.1616,29.0569,29.0664,27640.0
2018-08-20 15:30:00,30.52,30.59,30.47,30.51,104187.0,29.0569,29.1236,29.0093,29.0474,104187.0
2018-08-21 09:30:00,31.0,31.64,30.91,31.35,191438.0,29.5139,30.1232,29.4282,29.8471,191438.0
2018-08-21 10:00:00,31.3,31.61,31.3,31.55,78225.0,29.7995,30.0947,29.7995,30.0375,78225.0
2018-08-21 10:30:00,31.57,31.72,31.56,31.72,49188.0,30.0566,30.1994,30.0471,30.1994,49188.0
2018-08-21 11:00:00,31.72,31.72,31.56,31.62,49775.0,30.1994,30.1994,30.0471,30.1042,49775.0
2018-08-21 11:30:00,31.62,31.87,31.61,31.87,106680.0,30.1042,30.3422,30.0947,30.3422,106680.0
2018-08-21 12:00:00,31.86,31.93,31.85,31.9,53722.0,30.3327,30.3993,30.3232,30.3708,53722.0
2018-08-21 12:30:00,31.9,31.94,31.87,31.92,38930.0,30.3708,30.4088,30.3422,30.3898,38930.0
2018-08-21 13:00:00,31.91,31.92,31.72,31.86,75544.0,30.3803,30.3898,30.1994,30.3327,75544.0
2018-08-21 13:30:00,31.87,31.94,31.85,31.88,63968.0,30.3422,30.4088,30.3232,30.3517,63968.0
2018-08-21 14:00:00,31.86,31.91,31.73,31.75,106129.0,30.3327,30.3803,30.2089,30.228,106129.0
2018-08-21 14:30:00,31.74,31.76,31.6,31.69,58522.0,30.2184,30.2375,30.0851,30.1708,58522.0
2018-08-21 15:00:00,31.69,31.75,31.67,31.73,67640.0,30.1708,30.228,30.1518,30.2089,67640.0
2018-08-21 15:30:00,31.72,31.73,31.58,31.66,204864.0,30.1994,30.2089,30.0661,30.1423,204864.0
2018-08-22 09:30:00,32.0,32.25,31.89,32.17,51974.0,30.466,30.704,30.3612,30.6278,51974.0
2018-08-22 10:00:00,32.15,32.42,32.12,32.36,43472.0,30.6088,30.8658,30.5802,30.8087,43472.0
2018-08-22 10:30:00,32.35,32.6,32.3,32.48,54311.0,30.7992,31.0372,30.7516,30.923,54311.0
2018-08-22 11:00:00,32.45,32.57,32.39,32.55,41518.0,30.8944,31.0086,30.8373,30.9896,41518.0
2018-08-22 11:30:00,32.51,32.62,32.44,32.61,51248.0,30.9515,31.0563,30.8849,31.0467,51248.0
2018-08-22 12:00:00,32.61,32.63,32.49,32.49,30180.0,31.0467,31.0658,30.9325,30.9325,30180.0
2018-08-22 12:30:00,32.5,32.54,32.47,32.52,26742.0,30.942,30.9801,30.9134,30.961,26742.0
2018-08-22 13:00:00,32.51,32.53,32.43,32.45,25507.0,30.9515,30.9706,30.8754,30.8944,25507.0
2018-08-22 13:30:00,32.43,32.55,32.42,32.54,18227.0,30.8754,30.9896,30.8658,30.9801,18227.0
2018-08-22 14:00:00,32.57,32.59,32.45,32.52,24711.0,31.0086,31.0277,30.8944,30.961,24711.0
2018-08-22 14:30:00,32.51,32.61,32.5,32.61,25669.0,30.9515,31.0467,30.942,31.0467,25669.0
2018-08-22 15:00:00,32.61,32.67,32.58,32.6,47252.0,31.0467,31.1039,31.0182,31.0372,47252.0
2018-08-22 15:30:00,32.6,32.67,32.53,32.55,168248.0,31.0372,31.1039,30.9706,30.9896,168248.0
2018-08-23 09:30:00,32.31,32.5,31.99,31.99,37043.0,30.7611,30.942,30.4565,30.4565,37043.0
2018-08-23 10:00:00,32.02,32.43,32.01,32.4,86794.0,30.485,30.8754,30.4755,30.8468,86794.0
2018-08-23 10:30:00,32.43,32.46,32.21,32.22,46864.0,30.8754,30.9039,30.6659,30.6754,46864.0
2018-08-23 11:00:00,32.21,32.29,32.06,32.08,28082.0,30.6659,30.7421,30.5231,30.5421,28082.0
2018-08-23 11:30:00,32.1,32.26,32.01,32.22,43011.0,30.5612,30.7135,30.4755,30.6754,43011.0
2018-08-23 12:00:00,32.22,32.48,32.21,32.45,37924.0,30.6754,30.923,30.6659,30.8944,37924.0
2018-08-23 12:30:00,32.44,32.52,32.37,32.38,48370.0,30.8849,30.961,30.8182,30.8278,48370.0
2018-08-23 13:00:00,32.39,32.41,32.17,32.21,26211.0,30.8373,30.8563,30.6278,30.6659,26211.0
2018-08-23 13:30:00,32.2,32.33,32.2,32.29,22715.0,30.6564,30.7802,30.6564,30.7421,22715.0
2018-08-23 14:00:00,32.29,32.35,32.25,32.32,24222.0,30.7421,30.7992,30.704,30.7706,24222.0
2018-08-23 14:30:00,32.32,32.34,32.26,32.33,29046.0,30.7706,30.7897,30.7135,30.7802,29046.0
2018-08-23 15:00:00,32.33,32.33,32.2,32.2,67274.0,30.7802,30.7802,30.6564,30.6564,67274.0
2018-08-23 15:30:00,32.21,32.24,32.15,32.2,173525.0,30.6659,30.6945,30.6088,30.6564,173525.0
2018-08-24 09:30:00,32.59,32.84,32.5,32.61,43330.0,31.0277,31.2657,30.942,31.0467,43330.0
2018-08-24 10:00:00,32.63,32.73,32.55,32.66,58656.0,31.0658,31.161,30.9896,31.0943,58656.0
2018-08-24 10:30:00,32.66,32.91,32.63,32.86,93536.0,31.0943,31.3323,31.0658,31.2847,93536.0
2018-08-24 11:00:00,32.85,33.0,32.81,32.87,35516.0,31.2752,31.418,31.2371,31.2943,35516.0
2018-08-24 11:30:00,32.87,33.01,32.76,32.79,53742.0,31.2943,31.4276,31.1895,31.2181,53742.0
2018-08-24 12:00:00,32.77,32.8,32.71,32.79,16853.0,31.1991,31.2276,31.1419,31.2181,16853.0
2018-08-24 12:30:00,32.77,32.77,32.61,32.66,14007.0,31.1991,31.1991,31.0467,31.0943,14007.0
2018-08-24 13:00:00,32.65,32.72,32.61,32.62,18769.0,31.0848,31.1515,31.0467,31.0563,18769.0
2018-08-24 13:30:00,32.59,32.6,32.4,32.57,44217.0,31.0277,31.0372,30.8468,31.0086,44217.0
2018-08-24 14:00:00,32.56,32.69,32.52,32.66,17339.0,30.9991,31.1229,30.961,31.0943,17339.0
2018-08-24 14:30:00,32.66,32.68,32.61,32.62,13593.0,31.0943,31.1134,31.0467,31.0563,13593.0
2018-08-24 15:00:00,32.61,32.67,32.59,32.64,19400.0,31.0467,31.1039,31.0277,31.0753,19400.0
2018-08-24 15:30:00,32.63,32.69,32.57,32.62,76348.0,31.0658,31.1229,31.0086,31.0563,76348.0
2018-08-27 09:30:00,32.65,32.94,32.59,32.94,48902.0,31.0848,31.3609,31.0277,31.3609,48902.0
2018-08-27 10:00:00,32.93,32.94,32.75,32.76,50807.0,31.3514,31.3609,31.18,31.1895,50807.0
2018-08-27 10:30:00,32.77,32.8,32.7,32.79,31135.0,31.1991,31.2276,31.1324,31.2181,31135.0
2018-08-27 11:00:00,32.8,32.8,32.6,32.69,38804.0,31.2276,31.2276,31.0372,31.1229,38804.0
2018-08-27 11:30:00,32.65,32.75,32.58,32.74,43123.0,31.0848,31.18,31.0182,31.1705,43123.0
2018-08-27 12:00:00,32.73,32.74,32.66,32.69,23709.0,31.161,31.1705,31.0943,31.1229,23709.0
2018-08-27 12:30:00,32.69,32.76,32.68,32.7,25137.0,31.1229,31.1895,31.1134,31.1324,25137.0
2018-08-27 13:00:00,32.7,32.74,32.63,32.66,18238.0,31.1324,31.1705,31.0658,31.0943,18238.0
2018-08-27 13:30:00,32.66,32.71,32.63,32.69,20721.0,31.0943,31.1419,31.0658,31.1229,20721.0
2018-08-27 14:00:00,32.7,32.77,32.62,32.66,40540.0,31.1324,31.1991,31.0563,31.0943,40540.0
2018-08-27 14:30:00,32.67,32.75,32.64,32.68,32489.0,31.1039,31.18,31.0753,31.1134,32489.0
2018-08-27 15:00:00,32.68,32.72,32.62,32.71,59851.0,31.1134,31.1515,31.0563,31.1419,59851.0
2018-08-27 15:30:00,32.71,32.72,32.56,32.58,164498.0,31.1419,31.1515,30.9991,31.0182,164498.0
2018-08-28 09:30:00,32.63,32.9,32.63,32.68,25584.0,31.0658,31.3228,31.0658,31.1134,25584.0
2018-08-28 10:00:00,32.66,32.68,32.42,32.48,35069.0,31.0943,31.1134,30.8658,30.923,35069.0
2018-08-28 10:30:00,32.46,32.51,32.35,32.47,38939.0,30.9039,30.9515,30.7992,30.9134,38939.0
2018-08-28 11:00:00,32.47,32.48,32.27,32.37,49836.0,30.9134,30.923,30.723,30.8182,49836.0
2018-08-28 11:30:00,32.38,32.38,32.01,32.11,28994.0,30.8278,30.8278,30.4755,30.5707,28994.0
2018-08-28 12:00:00,32.09,32.21,32.07,32.12,30514.0,30.5517,30.6659,30.5326,30.5802,30514.0
2018-08-28 12:30:00,32.12,32.19,32.07,32.13,43500.0,30.5802,30.6469,30.5326,30.5897,43500.0
2018-08-28 13:00:00,32.13,32.19,32.05,32.07,29535.0,30.5897,30.6469,30.5136,30.5326,29535.0
2018-08-28 13:30:00,32.08,32.2,32.07,32.19,17480.0,30.5421,30.6564,30.5326,30.6469,17480.0
2018-08-28 14:00:00,32.19,32.21,32.13,32.2,30364.0,30.6469,30.6659,30.5897,30.6564,30364.0
2018-08-28 14:30:00,32.19,32.23,32.17,32.21,23206.0,30.6469,30.6849,30.6278,30.6659,23206.0
2018-08-28 15:00:00,32.2,32.24,32.15,32.22,48078.0,30.6564,30.6945,30.6088,30.6754,48078.0
2018-08-28 15:30:00,32.23,32.26,32.17,32.23,147102.0,30.6849,30.7135,30.6278,30.6849,147102.0
2018-08-29 09:30:00,32.46,32.53,32.27,32.39,31623.0,30.9039,30.9706,30.723,30.8373,31623.0
2018-08-29 10:00:00,32.39,32.43,32.25,32.32,57656.0,30.8373,30.8754,30.704,30.7706,57656.0
2018-08-29 10:30:00,32.35,32.62,32.32,32.51,30672.0,30.7992,31.0563,30.7706,30.9515,30672.0
2018-08-29 11:00:00,32.49,32.62,32.47,32.57,28833.0,30.9325,31.0563,30.9134,31.0086,28833.0
2018-08-29 11:30:00,32.56,32.64,32.45,32.56,21596.0,30.9991,31.0753,30.8944,30.9991,21596.0
2018-08-29 12:00:00,32.57,32.72,32.55,32.72,50455.0,31.0086,31.1515,30.9896,31.1515,50455.0
2018-08-29 12:30:00,32.71,32.8,32.7,32.75,47124.0,31.1419,31.2276,31.1324,31.18,47124.0
2018-08-29 13:00:00,32.75,32.86,32.68,32.84,42054.0,31.18,31.2847,31.1134,31.2657,42054.0
2018-08-29 13:30:00,32.83,32.83,32.73,32.76,30047.0,31.2562,31.2562,31.161,31.1895,30047.0
2018-08-29 14:00:00,32.76,32.79,32.7,32.73,24166.0,31.1895,31.2181,31.1324,31.161,24166.0
2018-08-29 14:30:00,32.73,32.86,32.73,32.86,16809.0,31.161,31.2847,31.161,31.2847,16809.0
2018-08-29 15:00:00,32.85,32.97,32.84,32.9,35875.0,31.2752,31.3895,31.2657,31.3228,35875.0
2018-08-29 15:30:00,32.9,32.96,32.79,32.83,183266.0,31.3228,31.38,31.2181,31.2562,183266.0
2018-08-30 09:30:00,32.85,33.1,32.82,32.95,45475.0,31.2752,31.5132,31.2467,31.3704,45475.0
2018-08-30 10:00:00,32.98,33.18,32.97,33.13,73747.0,31.399,31.5894,31.3895,31.5418,73747.0
2018-08-30 10:30:00,33.13,33.26,33.08,33.13,29616.0,31.5418,31.6656,31.4942,31.5418,29616.0
2018-08-30 11:00:00,33.15,33.18,32.82,32.98,158556.0,31.5608,31.5894,31.2467,31.399,158556.0
2018-08-30 11:30:00,32.99,33.05,32.93,32.98,26795.0,31.4085,31.4656,31.3514,31.399,26795.0
2018-08-30 12:00:00,32.99,33.03,32.94,33.02,15482.0,31.4085,31.4466,31.3609,31.4371,15482.0
2018-08-30 12:30:00,33.02,33.11,32.99,33.09,18583.0,31.4371,31.5228,31.4085,31.5037,18583.0
2018-08-30 13:00:00,33.09,33.31,33.09,33.22,28457.0,31.5037,31.7132,31.5037,31.6275,28457.0
2018-08-30 13:30:00,33.22,33.43,33.21,33.38,34107.0,31.6275,31.8274,31.618,31.7798,34107.0
2018-08-30 14:00:00,33.38,33.62,33.31,33.53,68218.0,31.7798,32.0083,31.7132,31.9226,68218.0
2018-08-30 14:30:00,33.52,33.67,33.5,33.63,51303.0,31.9131,32.0559,31.8941,32.0178,51303.0
2018-08-30 15:00:00,33.61,33.62,33.43,33.56,100400.0,31.9988,32.0083,31.8274,31.9512,100400.0
2018-08-30 15:30:00,33.56,33.61,33.47,33.52,165080.0,31.9512,31.9988,31.8655,31.9131,165080.0
2018-08-31 09:30:00,33.3,33.43,33.08,33.11,58451.0,31.7037,31.8274,31.4942,31.5228,58451.0
2018-08-31 10:00:00,33.11,33.22,32.96,33.06,53023.0,31.5228,31.6275,31.38,31.4752,53023.0
2018-08-31 10:30:00,33.06,33.16,33.02,33.1,47646.0,31.4752,31.5704,31.4371,31.5132,47646.0
2018-08-31 11:00:00,33.09,33.1,32.8,32.95,71725.0,31.5037,31.5132,31.2276,31.3704,71725.0
2018-08-31 11:30:00,32.95,33.09,32.94,33.01,58239.0,31.3704,31.5037,31.3609,31.4276,58239.0
2018-08-31 12:00:00,33.0,33.02,32.82,32.83,57638.0,31.418,31.4371,31.2467,31.2562,57638.0
2018-08-31 12:30:00,32.83,32.94,32.78,32.93,42940.0,31.2562,31.3609,31.2086,31.3514,42940.0
2018-08-31 13:00:00,32.93,32.93,32.81,32.84,15803.0,31.3514,31.3514,31.2371,31.2657,15803.0
2018-08-31 13:30:00,32.84,32.92,32.79,32.9,29018.0,31.2657,31.3419,31.2181,31.3228,29018.0
2018-08-31 14:00:00,32.91,32.92,32.68,32.74,43729.0,31.3323,31.3419,31.1134,31.1705,43729.0
2018-08-31 14:30:00,32.74,32.76,32.6,32.63,36056.0,31.1705,31.1895,31.0372,31.0658,36056.0
2018-08-31 15:00:00,32.65,32.68,32.57,32.65,44832.0,31.0848,31.1134,31.0086,31.0848,44832.0
2018-08-31 15:30:00,32.65,32.79,32.64,32.73,155154.0,31.0848,31.2181,31.0753,31.161,155154.0
2018-09-04 09:30:00,32.9,33.08,32.75,32.81,48277.0,31.3228,31.4942,31.18,31.2371,48277.0
2018-09-04 10:00:00,32.82,32.84,32.59,32.61,37803.0,31.2467,31.2657,31.0277,31.0467,37803.0
2018-09-04 10:30:00,32.62,32.68,32.5,32.57,28412.0,31.0563,31.1134,30.942,31.0086,28412.0
2018-09-04 11:00:00,32.56,32.56,32.12,32.18,59026.0,30.9991,30.9991,30.5802,30.6373,59026.0
2018-09-04 11:30:00,32.18,32.29,31.94,31.95,41127.0,30.6373,30.7421,30.4088,30.4184,41127.0
2018-09-04 12:00:00,31.97,32.04,31.92,31.99,43328.0,30.4374,30.5041,30.3898,30.4565,43328.0
2018-09-04 12:30:00,31.99,32.1,31.99,32.04,44993.0,30.4565,30.5612,30.4565,30.5041,44993.0
2018-09-04 13:00:00,32.05,32.13,32.04,32.1,41152.0,30.5136,30.5897,30.5041,30.5612,41152.0
2018-09-04 13:30:00,32.1,32.23,32.09,32.18,37065.0,30.5612,30.6849,30.5517,30.6373,37065.0
2018-09-04 14:00:00,32.19,32.19,32.07,32.07,17700.0,30.6469,30.6469,30.5326,30.5326,17700.0
2018-09-04 14:30:00,32.07,32.1,32.02,32.07,40418.0,30.5326,30.5612,30.485,30.5326,40418.0
2018-09-04 15:00:00,32.06,32.06,31.93,31.93,64896.0,30.5231,30.5231,30.3993,30.3993,64896.0
2018-09-04 15:30:00,31.93,32.02,31.89,31.98,267502.0,30.3993,30.485,30.3612,30.4469,267502.0
2018-09-05 09:30:00,31.75,31.75,31.37,31.46,48236.0,30.228,30.228,29.8662,29.9519,48236.0
2018-09-05 10:00:00,31.45,31.47,31.14,31.19,94046.0,29.9423,29.9614,29.6472,29.6948,94046.0
2018-09-05 10:30:00,31.19,31.46,31.11,31.42,83846.0,29.6948,29.9519,29.6186,29.9138,83846.0
2018-09-05 11:00:00,31.4,31.65,31.08,31.36,80410.0,29.8947,30.1328,29.5901,29.8567,80410.0
2018-09-05 11:30:00,31.36,31.65,31.31,31.6,24241.0,29.8567,30.1328,29.809,30.0851,24241.0
2018-09-05 12:00:00,31.63,31.68,31.57,31.65,18388.0,30.1137,30.1613,30.0566,30.1328,18388.0
2018-09-05 12:30:00,31.67,31.77,31.59,31.6,28898.0,30.1518,30.247,30.0756,30.0851,28898.0
2018-09-05 13:00:00,31.61,31.71,31.56,31.68,28079.0,30.0947,30.1899,30.0471,30.1613,28079.0
2018-09-05 13:30:00,31.67,31.73,31.58,31.66,41439.0,30.1518,30.2089,30.0661,30.1423,41439.0
2018-09-05 14:00:00,31.67,31.7,31.53,31.55,51391.0,30.1518,30.1804,30.0185,30.0375,51391.0
2018-09-05 14:30:00,31.54,31.67,31.53,31.63,40955.0,30.028,30.1518,30.0185,30.1137,40955.0
2018-09-05 15:00:00,31.66,31.8,31.57,31.7,109003.0,30.1423,30.2756,30.0566,30.1804,109003.0
2018-09-05 15:30:00,31.7,31.85,31.7,31.81,240877.0,30.1804,30.3232,30.1804,30.2851,240877.0
2018-09-06 09:30:00,31.86,31.89,31.47,31.89,51028.0,30.3327,30.3612,29.9614,30.3612,51028.0
2018-09-06 10:00:00,31.89,31.91,31.52,31.58,89382.0,30.3612,30.3803,30.009,30.0661,89382.0
2018-09-06 10:30:00,31.58,31.65,31.39,31.55,61860.0,30.0661,30.1328,29.8852,30.0375,61860.0
2018-09-06 11:00:00,31.56,31.63,31.23,31.33,26269.0,30.0471,30.1137,29.7329,29.8281,26269.0
2018-09-06 11:30:00,31.33,31.38,31.23,31.3,31720.0,29.8281,29.8757,29.7329,29.7995,31720.0
2018-09-06 12:00:00,31.31,31.4,31.17,31.19,60986.0,29.809,29.8947,29.6758,29.6948,60986.0
2018-09-06 12:30:00,31.24,31.32,31.16,31.17,61716.0,29.7424,29.8186,29.6662,29.6758,61716.0
2018-09-06 13:00:00,31.18,31.37,31.15,31.22,47208.0,29.6853,29.8662,29.6567,29.7234,47208.0
2018-09-06 13:30:00,31.22,31.5,31.21,31.39,27275.0,29.7234,29.9899,29.7138,29.8852,27275.0
2018-09-06 14:00:00,31.41,31.91,31.38,31.45,98790.0,29.9043,30.3803,29.8757,29.9423,98790.0
2018-09-06 14:30:00,31.46,31.54,31.38,31.42,26768.0,29.9519,30.028,29.8757,29.9138,26768.0
2018-09-06 15:00:00,31.42,31.54,31.38,31.4,35761.0,29.9138,30.028,29.8757,29.8947,35761.0
2018-09-06 15:30:00,31.4,31.45,31.29,31.29,288729.0,29.8947,29.9423,29.79,29.79,288729.0
2018-09-07 09:30:00,30.97,31.05,30.53,30.95,80499.0,29.4853,29.5615,29.0664,29.4663,80499.0
2018-09-07 10:00:00,30.93,31.12,30.87,30.91,74940.0,29.4473,29.6282,29.3901,29.4282,74940.0
2018-09-07 10:30:00,30.93,31.2,30.91,31.04,68211.0,29.4473,29.7043,29.4282,29.552,68211.0
2018-09-07 11:00:00,31.05,31.11,30.89,31.0,55550.0,29.5615,29.6186,29.4092,29.5139,55550.0
2018-09-07 11:30:00,30.99,31.19,30.95,31.0,77939.0,29.5044,29.6948,29.4663,29.5139,77939.0
2018-09-07 12:00:00,31.02,31.05,30.78,30.85,46663.0,29.533,29.5615,29.3045,29.3711,46663.0
2018-09-07 12:30:00,30.82,30.98,30.8,30.95,55038.0,29.3425,29.4949,29.3235,29.4663,55038.0
2018-09-07 13:00:00,30.94,30.99,30.69,30.75,31988.0,29.4568,29.5044,29.2188,29.2759,31988.0
2018-09-07 13:30:00,30.76,30.85,30.74,30.75,24539.0,29.2854,29.3711,29.2664,29.2759,24539.0
2018-09-07 14:00:00,30.74,30.76,30.59,30.67,33198.0,29.2664,29.2854,29.1236,29.1997,33198.0
2018-09-07 14:30:00,30.67,30.72,30.63,30.71,38564.0,29.1997,29.2473,29.1616,29.2378,38564.0
2018-09-07 15:00:00,30.71,30.79,30.69,30.75,65120.0,29.2378,29.314,29.2188,29.2759,65120.0
2018-09-07 15:30:00,30.74,30.85,30.72,30.84,231697.0,29.2664,29.3711,29.2473,29.3616,231697.0
2018-09-10 09:30:00,31.06,31.35,30.77,31.15,49096.0,29.571,29.8471,29.2949,29.6567,49096.0
2018-09-10 10:00:00,31.09,31.36,30.94,31.33,60112.0,29.5996,29.8567,29.4568,29.8281,60112.0
2018-09-10 10:30:00,31.34,31.35,31.12,31.13,25931.0,29.8376,29.8471,29.6282,29.6377,25931.0
2018-09-10 11:00:00,31.09,31.29,31.02,31.27,34535.0,29.5996,29.79,29.533,29.771,34535.0
2018-09-10 11:30:00,31.25,31.29,30.96,31.03,34427.0,29.7519,29.79,29.4758,29.5425,34427.0
2018-09-10 12:00:00,31.05,31.05,30.88,30.88,53104.0,29.5615,29.5615,29.3997,29.3997,53104.0
2018-09-10 12:30:00,30.9,31.04,30.89,30.9,29176.0,29.4187,29.552,29.4092,29.4187,29176.0
2018-09-10 13:00:00,30.9,31.02,30.88,30.98,47530.0,29.4187,29.533,29.3997,29.4949,47530.0
2018-09-10 13:30:00,30.97,30.99,30.77,30.78,68769.0,29.4853,29.5044,29.2949,29.3045,68769.0
2018-09-10 14:00:00,30.78,30.92,30.74,30.89,25864.0,29.3045,29.4377,29.2664,29.4092,25864.0
2018-09-10 14:30:00,30.9,30.92,30.87,30.89,17964.0,29.4187,29.4377,29.3901,29.4092,17964.0
2018-09-10 15:00:00,30.89,30.92,30.85,30.85,31733.0,29.4092,29.4377,29.3711,29.3711,31733.0
2018-09-10 15:30:00,30.84,30.89,30.8,30.85,141180.0,29.3616,29.4092,29.3235,29.3711,141180.0
2018-09-11 09:30:00,30.69,31.5,30.69,31.45,66791.0,29.2188,29.9899,29.2188,29.9423,66791.0
2018-09-11 10:00:00,31.45,31.62,31.45,31.54,30392.0,29.9423,30.1042,29.9423,30.028,30392.0
2018-09-11 10:30:00,31.54,31.55,31.38,31.44,71602.0,30.028,30.0375,29.8757,29.9328,71602.0
2018-09-11 11:00:00,31.45,31.78,31.44,31.75,35383.0,29.9423,30.2565,29.9328,30.228,35383.0
2018-09-11 11:30:00,31.76,32.07,31.73,32.07,44427.0,30.2375,30.5326,30.2089,30.5326,44427.0
2018-09-11 12:00:00,32.06,32.21,32.03,32.2,64626.0,30.5231,30.6659,30.4945,30.6564,64626.0
2018-09-11 12:30:00,32.2,32.33,32.17,32.32,71511.0,30.6564,30.7802,30.6278,30.7706,71511.0
2018-09-11 13:00:00,32.32,32.41,32.23,32.24,44157.0,30.7706,30.8563,30.6849,30.6945,44157.0
2018-09-11 13:30:00,32.24,32.28,31.89,31.93,47800.0,30.6945,30.7325,30.3612,30.3993,47800.0
2018-09-11 14:00:00,31.93,32.09,31.93,32.07,31905.0,30.3993,30.5517,30.3993,30.5326,31905.0
2018-09-11 14:30:00,32.05,32.22,32.03,32.14,30117.0,30.5136,30.6754,30.4945,30.5993,30117.0
2018-09-11 15:00:00,32.15,32.21,32.12,32.2,24757.0,30.6088,30.6659,30.5802,30.6564,24757.0
2018-09-11 15:30:00,32.2,32.2,32.05,32.08,159978.0,30.6564,30.6564,30.5136,30.5421,159978.0
2018-09-12 09:30:00,32.6,32.95,32.55,32.75,77495.0,31.0372,31.3704,30.9896,31.18,77495.0
2018-09-12 10:00:00,32.73,32.78,32.5,32.61,130253.0,31.161,31.2086,30.942,31.0467,130253.0
2018-09-12 10:30:00,32.6,33.29,32.47,33.25,95762.0,31.0372,31.6941,30.9134,31.656,95762.0
2018-09-12 11:00:00,33.24,33.56,33.14,33.4,167468.0,31.6465,31.9512,31.5513,31.7989,167468.0
2018-09-12 11:30:00,33.41,33.42,33.08,33.23,38911.0,31.8084,31.8179,31.4942,31.637,38911.0
2018-09-12 12:00:00,33.25,33.36,33.21,33.34,27529.0,31.656,31.7608,31.618,31.7417,27529.0
2018-09-12 12:30:00,33.35,33.4,33.26,33.37,24675.0,31.7513,31.7989,31.6656,31.7703,24675.0
2018-09-12 13:00:00,33.36,33.52,33.31,33.48,32185.0,31.7608,31.9131,31.7132,31.875,32185.0
2018-09-12 13:30:00,33.48,33.51,33.29,33.46,31310.0,31.875,31.9036,31.6941,31.856,31310.0
2018-09-12 14:00:00,33.48,33.54,33.39,33.45,39898.0,31.875,31.9321,31.7893,31.8465,39898.0
2018-09-12 14:30:00,33.46,33.57,33.45,33.47,66115.0,31.856,31.9607,31.8465,31.8655,66115.0
2018-09-12 15:00:00,33.47,33.55,33.43,33.51,83813.0,31.8655,31.9417,31.8274,31.9036,83813.0
2018-09-12 15:30:00,33.5,33.57,33.43,33.46,268646.0,31.8941,31.9607,31.8274,31.856,268646.0
2018-09-13 09:30:00,32.47,32.94,31.77,31.85,558463.0,30.9134,31.3609,30.247,30.3232,558463.0
2018-09-13 10:00:00,31.79,31.95,31.19,31.22,376788.0,30.266,30.4184,29.6948,29.7234,376788.0
2018-09-13 10:30:00,31.21,31.39,31.15,31.32,164330.0,29.7138,29.8852,29.6567,29.8186,164330.0
2018-09-13 11:00:00,31.33,31.5,30.86,30.89,258124.0,29.8281,29.9899,29.3806,29.4092,258124.0
2018-09-13 11:30:00,30.9,31.28,30.81,31.21,193539.0,29.4187,29.7805,29.333,29.7138,193539.0
2018-09-13 12:00:00,31.2,31.71,31.16,31.64,135759.0,29.7043,30.1899,29.6662,30.1232,135759.0
2018-09-13 12:30:00,31.65,31.78,31.52,31.53,112344.0,30.1328,30.2565,30.009,30.0185,112344.0
2018-09-13 13:00:00,31.58,31.58,31.36,31.52,80923.0,30.0661,30.0661,29.8567,30.009,80923.0
2018-09-13 13:30:00,31.54,31.59,31.42,31.5,61253.0,30.028,30.0756,29.9138,29.9899,61253.0
2018-09-13 14:00:00,31.51,31.63,31.37,31.6,62632.0,29.9995,30.1137,29.8662,30.0851,62632.0
2018-09-13 14:30:00,31.59,31.94,31.58,31.74,257825.0,30.0756,30.4088,30.0661,30.2184,257825.0
2018-09-13 15:00:00,31.74,31.75,31.28,31.28,319849.0,30.2184,30.228,29.7805,29.7805,319849.0
2018-09-13 15:30:00,31.28,31.45,31.12,31.12,524860.0,29.7805,29.9423,29.6282,29.6282,524860.0
2018-09-14 09:30:00,30.99,31.46,30.94,31.36,119242.0,29.5044,29.9519,29.4568,29.8567,119242.0
2018-09-14 10:00:00,31.35,31.35,30.73,30.8,143597.0,29.8471,29.8471,29.2569,29.3235,143597.0
2018-09-14 10:30:00,30.79,31.08,30.75,31.05,84217.0,29.314,29.5901,29.2759,29.5615,84217.0
2018-09-14 11:00:00,31.04,31.2,30.99,31.14,77288.0,29.552,29.7043,29.5044,29.6472,77288.0
2018-09-14 11:30:00,31.14,31.44,31.06,31.25,151081.0,29.6472,29.9328,29.571,29.7519,151081.0
2018-09-14 12:00:00,31.26,31.29,31.03,31.19,113605.0,29.7614,29.79,29.5425,29.6948,113605.0
2018-09-14 12:30:00,31.18,31.19,31.08,31.1,82916.0,29.6853,29.6948,29.5901,29.6091,82916.0
2018-09-14 13:00:00,31.11,31.19,31.07,31.16,66676.0,29.6186,29.6948,29.5806,29.6662,66676.0
2018-09-14 13:30:00,31.16,31.2,31.13,31.15,67161.0,29.6662,29.7043,29.6377,29.6567,67161.0
2018-09-14 14:00:00,31.16,31.18,31.06,31.12,68133.0,29.6662,29.6853,29.571,29.6282,68133.0
2018-09-14 14:30:00,31.13,31.27,31.12,31.18,64834.0,29.6377,29.771,29.6282,29.6853,64834.0
2018-09-14 15:00:00,31.18,31.21,31.13,31.13,80432.0,29.6853,29.7138,29.6377,29.6377,80432.0
2018-09-14 15:30:00,31.14,31.21,31.01,31.05,303343.0,29.6472,29.7138,29.5234,29.5615,303343.0
2018-09-17 09:30:00,31.15,31.69,31.15,31.3,82594.0,29.6567,30.1708,29.6567,29.7995,82594.0
2018-09-17 10:00:00,31.32,31.56,31.29,31.42,38671.0,29.8186,30.0471,29.79,29.9138,38671.0
2018-09-17 10:30:00,31.41,31.41,30.89,30.9,70868.0,29.9043,29.9043,29.4092,29.4187,70868.0
2018-09-17 11:00:00,30.9,31.03,30.87,30.97,54320.0,29.4187,29.5425,29.3901,29.4853,54320.0
2018-09-17 11:30:00,30.99,31.04,30.91,31.03,50818.0,29.5044,29.552,29.4282,29.5425,50818.0
2018-09-17 12:00:00,31.04,31.1,30.94,30.94,48698.0,29.552,29.6091,29.4568,29.4568,48698.0
2018-09-17 12:30:00,30.95,30.97,30.68,30.69,46148.0,29.4663,29.4853,29.2093,29.2188,46148.0
2018-09-17 13:00:00,30.69,30.74,30.64,30.66,74027.0,29.2188,29.2664,29.1712,29.1902,74027.0
2018-09-17 13:30:00,30.66,30.87,30.62,30.86,50591.0,29.1902,29.3901,29.1521,29.3806,50591.0
2018-09-17 14:00:00,30.86,31.05,30.85,31.0,58615.0,29.3806,29.5615,29.3711,29.5139,58615.0
2018-09-17 14:30:00,31.0,31.09,30.9,30.94,84465.0,29.5139,29.5996,29.4187,29.4568,84465.0
2018-09-17 15:00:00,30.93,31.01,30.81,30.86,105110.0,29.4473,29.5234,29.333,29.3806,105110.0
2018-09-17 15:30:00,30.87,30.97,30.86,30.89,231220.0,29.3901,29.4853,29.3806,29.4092,231220.0
2018-09-18 09:30:00,31.23,31.87,31.15,31.68,109897.0,29.7329,30.3422,29.6567,30.1613,109897.0
2018-09-18 10:00:00,31.67,31.82,31.54,31.64,65191.0,30.1518,30.2946,30.028,30.1232,65191.0
2018-09-18 10:30:00,31.63,31.71,31.49,31.55,102740.0,30.1137,30.1899,29.9804,30.0375,102740.0
2018-09-18 11:00:00,31.56,31.61,31.36,31.45,69148.0,30.0471,30.0947,29.8567,29.9423,69148.0
2018-09-18 11:30:00,31.45,31.46,31.36,31.41,40506.0,29.9423,29.9519,29.8567,29.9043,40506.0
2018-09-18 12:00:00,31.42,31.45,31.21,31.21,59459.0,29.9138,29.9423,29.7138,29.7138,59459.0
2018-09-18 12:30:00,31.21,31.27,31.13,31.17,52807.0,29.7138,29.771,29.6377,29.6758,52807.0
2018-09-18 13:00:00,31.18,31.27,31.16,31.2,47109.0,29.6853,29.771,29.6662,29.7043,47109.0
2018-09-18 13:30:00,31.2,31.3,31.19,31.25,59867.0,29.7043,29.7995,29.6948,29.7519,59867.0
2018-09-18 14:00:00,31.25,31.39,31.24,31.38,56915.0,29.7519,29.8852,29.7424,29.8757,56915.0
2018-09-18 14:30:00,31.37,31.42,31.32,31.39,64782.0,29.8662,29.9138,29.8186,29.8852,64782.0
2018-09-18 15:00:00,31.39,31.68,31.36,31.67,100687.0,29.8852,30.1613,29.8567,30.1518,100687.0
2018-09-18 15:30:00,31.67,31.79,31.66,31.74,220464.0,30.1518,30.266,30.1423,30.2184,220464.0
2018-09-19 09:30:00,31.85,32.41,31.82,32.13,54270.0,30.3232,30.8563,30.2946,30.5897,54270.0
2018-09-19 10:00:00,32.15,32.34,31.93,31.96,21602.0,30.6088,30.7897,30.3993,30.4279,21602.0
2018-09-19 10:30:00,31.98,32.57,31.98,32.57,46400.0,30.4469,31.0086,30.4469,31.0086,46400.0
2018-09-19 11:00:00,32.56,32.67,32.39,32.41,41507.0,30.9991,31.1039,30.8373,30.8563,41507.0
2018-09-19 11:30:00,32.38,32.39,32.19,32.32,33702.0,30.8278,30.8373,30.6469,30.7706,33702.0
2018-09-19 12:00:00,32.35,32.4,32.26,32.31,31066.0,30.7992,30.8468,30.7135,30.7611,31066.0
2018-09-19 12:30:00,32.32,32.46,32.27,32.46,46660.0,30.7706,30.9039,30.723,30.9039,46660.0
2018-09-19 13:00:00,32.46,32.52,32.39,32.4,25799.0,30.9039,30.961,30.8373,30.8468,25799.0
2018-09-19 13:30:00,32.4,32.46,32.32,32.45,37616.0,30.8468,30.9039,30.7706,30.8944,37616.0
2018-09-19 14:00:00,32.45,32.49,32.41,32.45,53589.0,30.8944,30.9325,30.8563,30.8944,53589.0
2018-09-19 14:30:00,32.45,32.45,32.34,32.4,59611.0,30.8944,30.8944,30.7897,30.8468,59611.0
2018-09-19 15:00:00,32.4,32.43,32.3,32.42,74107.0,30.8468,30.8754,30.7516,30.8658,74107.0
2018-09-19 15:30:00,32.43,32.51,32.35,32.42,212440.0,30.8754,30.9515,30.7992,30.8658,212440.0
2018-09-20 09:30:00,32.64,32.82,32.13,32.33,56906.0,31.0753,31.2467,30.5897,30.7802,56906.0
2018-09-20 10:00:00,32.28,32.47,32.27,32.27,18629.0,30.7325,30.9134,30.723,30.723,18629.0
2018-09-20 10:30:00,32.3,32.3,32.04,32.06,35020.0,30.7516,30.7516,30.5041,30.5231,35020.0
2018-09-20 11:00:00,32.09,32.18,31.87,31.92,22878.0,30.5517,30.6373,30.3422,30.3898,22878.0
2018-09-20 11:30:00,31.91,32.07,31.85,32.06,31282.0,30.3803,30.5326,30.3232,30.5231,31282.0
2018-09-20 12:00:00,32.07,32.39,32.07,32.3,56775.0,30.5326,30.8373,30.5326,30.7516,56775.0
2018-09-20 12:30:00,32.31,32.45,32.3,32.35,41765.0,30.7611,30.8944,30.7516,30.7992,41765.0
2018-09-20 13:00:00,32.36,32.4,32.23,32.23,21688.0,30.8087,30.8468,30.6849,30.6849,21688.0
2018-09-20 13:30:00,32.24,32.27,32.09,32.17,30633.0,30.6945,30.723,30.5517,30.6278,30633.0
2018-09-20 14:00:00,32.17,32.25,32.12,32.22,20201.0,30.6278,30.704,30.5802,30.6754,20201.0
2018-09-20 14:30:00,32.22,32.23,32.15,32.2,20736.0,30.6754,30.6849,30.6088,30.6564,20736.0
2018-09-20 15:00:00,32.2,32.24,32.18,32.23,35811.0,30.6564,30.6945,30.6373,30.6849,35811.0
2018-09-20 15:30:00,32.23,32.23,32.06,32.12,131971.0,30.6849,30.6849,30.5231,30.5802,131971.0
2018-09-21 09:30:00,32.15,32.54,31.87,32.32,222609.0,30.6088,30.9801,30.3422,30.7706,222609.0
2018-09-21 10:00:00,32.37,32.66,32.35,32.66,54902.0,30.8182,31.0943,30.7992,31.0943,54902.0
2018-09-21 10:30:00,32.65,32.67,32.22,32.23,49146.0,31.0848,31.1039,30.6754,30.6849,49146.0
2018-09-21 11:00:00,32.23,32.37,32.07,32.34,33340.0,30.6849,30.8182,30.5326,30.7897,33340.0
2018-09-21 11:30:00,32.39,32.4,32.24,32.3,62747.0,30.8373,30.8468,30.6945,30.7516,62747.0
2018-09-21 12:00:00,32.3,32.48,32.24,32.44,23488.0,30.7516,30.923,30.6945,30.8849,23488.0
2018-09-21 12:30:00,32.45,32.57,32.41,32.57,17560.0,30.8944,31.0086,30.8563,31.0086,17560.0
2018-09-21 13:00:00,32.56,32.57,32.43,32.49,20837.0,30.9991,31.0086,30.8754,30.9325,20837.0
2018-09-21 13:30:00,32.47,32.52,32.37,32.41,18428.0,30.9134,30.961,30.8182,30.8563,18428.0
2018-09-21 14:00:00,32.4,32.59,32.4,32.57,25818.0,30.8468,31.0277,30.8468,31.0086,25818.0
2018-09-21 14:30:00,32.56,32.6,32.49,32.52,23328.0,30.9991,31.0372,30.9325,30.961,23328.0
2018-09-21 15:00:00,32.51,32.58,32.44,32.51,47241.0,30.9515,31.0182,30.8849,30.9515,47241.0
2018-09-21 15:30:00,32.5,32.56,32.44,32.52,253596.0,30.942,30.9991,30.8849,30.961,253596.0
2018-09-24 09:30:00,33.21,33.68,33.06,33.4,136292.0,31.618,32.0654,31.4752,31.7989,136292.0
2018-09-24 10:00:00,33.38,33.46,33.09,33.12,63464.0,31.7798,31.856,31.5037,31.5323,63464.0
2018-09-24 10:30:00,33.11,33.15,32.39,32.53,157347.0,31.5228,31.5608,30.8373,30.9706,157347.0
2018-09-24 11:00:00,32.53,32.79,32.43,32.69,95583.0,30.9706,31.2181,30.8754,31.1229,95583.0
2018-09-24 11:30:00,32.69,32.82,32.65,32.78,30493.0,31.1229,31.2467,31.0848,31.2086,30493.0
2018-09-24 12:00:00,32.78,32.91,32.72,32.88,38946.0,31.2086,31.3323,31.1515,31.3038,38946.0
2018-09-24 12:30:00,32.89,32.97,32.84,32.88,19425.0,31.3133,31.3895,31.2657,31.3038,19425.0
2018-09-24 13:00:00,32.88,33.0,32.84,32.97,19282.0,31.3038,31.418,31.2657,31.3895,19282.0
2018-09-24 13:30:00,32.97,33.11,32.96,33.1,87285.0,31.3895,31.5228,31.38,31.5132,87285.0
2018-09-24 14:00:00,33.08,33.21,33.05,33.16,60213.0,31.4942,31.618,31.4656,31.5704,60213.0
2018-09-24 14:30:00,33.17,33.29,33.13,33.16,76278.0,31.5799,31.6941,31.5418,31.5704,76278.0
2018-09-24 15:00:00,33.15,33.17,33.07,33.11,33800.0,31.5608,31.5799,31.4847,31.5228,33800.0
2018-09-24 15:30:00,33.11,33.21,33.05,33.19,161342.0,31.5228,31.618,31.4656,31.5989,161342.0
2018-09-25 09:30:00,32.65,33.38,32.43,33.04,237462.0,31.0848,31.7798,30.8754,31.4561,237462.0
2018-09-25 10:00:00,33.05,33.51,33.02,33.31,132885.0,31.4656,31.9036,31.4371,31.7132,132885.0
2018-09-25 10:30:00,33.32,33.38,32.98,32.99,122240.0,31.7227,31.7798,31.399,31.4085,122240.0
2018-09-25 11:00:00,33.02,33.17,32.96,33.07,61876.0,31.4371,31.5799,31.38,31.4847,61876.0
2018-09-25 11:30:00,33.06,33.14,32.96,33.01,51993.0,31.4752,31.5513,31.38,31.4276,51993.0
2018-09-25 12:00:00,33.02,33.3,33.02,33.19,53914.0,31.4371,31.7037,31.4371,31.5989,53914.0
2018-09-25 12:30:00,33.19,33.4,33.16,33.34,53064.0,31.5989,31.7989,31.5704,31.7417,53064.0
2018-09-25 13:00:00,33.34,33.35,33.11,33.12,39106.0,31.7417,31.7513,31.5228,31.5323,39106.0
2018-09-25 13:30:00,33.11,33.19,32.98,33.05,55400.0,31.5228,31.5989,31.399,31.4656,55400.0
2018-09-25 14:00:00,33.05,33.15,32.96,33.15,57845.0,31.4656,31.5608,31.38,31.5608,57845.0
2018-09-25 14:30:00,33.15,33.18,33.04,33.18,61274.0,31.5608,31.5894,31.4561,31.5894,61274.0
2018-09-25 15:00:00,33.17,33.18,33.03,33.08,77387.0,31.5799,31.5894,31.4466,31.4942,77387.0
2018-09-25 15:30:00,33.08,33.1,32.8,32.86,267019.0,31.4942,31.5132,31.2276,31.2847,267019.0
2018-09-26 09:30:00,32.48,32.74,32.28,32.57,54873.0,30.923,31.1705,30.7325,31.0086,54873.0
2018-09-26 10:00:00,32.58,32.84,32.38,32.75,51650.0,31.0182,31.2657,30.8278,31.18,51650.0
2018-09-26 10:30:00,32.65,33.1,32.57,32.89,52574.0,31.0848,31.5132,31.0086,31.3133,52574.0
2018-09-26 11:00:00,32.86,32.87,32.77,32.85,17651.0,31.2847,31.2943,31.1991,31.2752,17651.0
2018-09-26 11:30:00,32.84,32.86,32.56,32.58,14378.0,31.2657,31.2847,30.9991,31.0182,14378.0
2018-09-26 12:00:00,32.58,32.6,32.48,32.53,26062.0,31.0182,31.0372,30.923,30.9706,26062.0
2018-09-26 12:30:00,32.52,32.53,32.43,32.53,23734.0,30.961,30.9706,30.8754,30.9706,23734.0
2018-09-26 13:00:00,32.53,32.55,32.33,32.35,28530.0,30.9706,30.9896,30.7802,30.7992,28530.0
2018-09-26 13:30:00,32.33,32.35,32.22,32.26,22208.0,30.7802,30.7992,30.6754,30.7135,22208.0
2018-09-26 14:00:00,32.27,32.47,32.23,32.26,63470.0,30.723,30.9134,30.6849,30.7135,63470.0
2018-09-26 14:30:00,32.26,32.28,32.14,32.21,68913.0,30.7135,30.7325,30.5993,30.6659,68913.0
2018-09-26 15:00:00,32.19,32.3,32.15,32.22,48216.0,30.6469,30.7516,30.6088,30.6754,48216.0
2018-09-26 15:30:00,32.22,32.25,32.02,32.06,209616.0,30.6754,30.704,30.485,30.5231,209616.0
2018-09-27 09:30:00,32.57,32.82,32.28,32.29,151294.0,31.0086,31.2467,30.7325,30.7421,151294.0
2018-09-27 10:00:00,32.28,32.52,32.21,32.5,77017.0,30.7325,30.961,30.6659,30.942,77017.0
2018-09-27 10:30:00,32.55,32.82,32.54,32.71,45098.0,30.9896,31.2467,30.9801,31.1419,45098.0
2018-09-27 11:00:00,32.7,32.89,32.65,32.83,50723.0,31.1324,31.3133,31.0848,31.2562,50723.0
2018-09-27 11:30:00,32.83,32.94,32.68,32.92,44080.0,31.2562,31.3609,31.1134,31.3419,44080.0
2018-09-27 12:00:00,32.92,33.14,32.9,33.12,66378.0,31.3419,31.5513,31.3228,31.5323,66378.0
2018-09-27 12:30:00,33.12,33.14,33.0,33.08,34397.0,31.5323,31.5513,31.418,31.4942,34397.0
2018-09-27 13:00:00,33.09,33.24,33.09,33.15,32662.0,31.5037,31.6465,31.5037,31.5608,32662.0
2018-09-27 13:30:00,33.18,33.24,33.11,33.15,47508.0,31.5894,31.6465,31.5228,31.5608,47508.0
2018-09-27 14:00:00,33.15,33.2,33.07,33.17,75166.0,31.5608,31.6084,31.4847,31.5799,75166.0
2018-09-27 14:30:00,33.16,33.21,33.1,33.16,47347.0,31.5704,31.618,31.5132,31.5704,47347.0
2018-09-27 15:00:00,33.14,33.22,33.02,33.05,98829.0,31.5513,31.6275,31.4371,31.4656,98829.0
2018-09-27 15:30:00,33.07,33.1,32.96,33.01,268292.0,31.4847,31.5132,31.38,31.4276,268292.0
2018-09-28 09:30:00,32.88,33.3,32.88,33.1,48776.0,31.3038,31.7037,31.3038,31.5132,48776.0
2018-09-28 10:00:00,33.09,33.53,32.99,33.43,69587.0,31.5037,31.9226,31.4085,31.8274,69587.0
2018-09-28 10:30:00,33.43,33.49,33.33,33.41,25260.0,31.8274,31.8845,31.7322,31.8084,25260.0
2018-09-28 11:00:00,33.42,33.49,33.26,33.49,42625.0,31.8179,31.8845,31.6656,31.8845,42625.0
2018-09-28 11:30:00,33.48,33.52,33.37,33.43,50970.0,31.875,31.9131,31.7703,31.8274,50970.0
2018-09-28 12:00:00,33.43,33.43,33.22,33.26,31298.0,31.8274,31.8274,31.6275,31.6656,31298.0
2018-09-28 12:30:00,33.25,33.47,33.2,33.47,73394.0,31.656,31.8655,31.6084,31.8655,73394.0
2018-09-28 13:00:00,33.45,33.48,33.41,33.42,41366.0,31.8465,31.875,31.8084,31.8179,41366.0
2018-09-28 13:30:00,33.43,33.55,33.25,33.27,103176.0,31.8274,31.9417,31.656,31.6751,103176.0
2018-09-28 14:00:00,33.28,33.3,33.04,33.08,29319.0,31.6846,31.7037,31.4561,31.4942,29319.0
2018-09-28 14:30:00,33.04,33.11,32.99,33.01,24807.0,31.4561,31.5228,31.4085,31.4276,24807.0
2018-09-28 15:00:00,33.03,33.17,32.94,33.14,47732.0,31.4466,31.5799,31.3609,31.5513,47732.0
2018-09-28 15:30:00,33.13,33.14,33.01,33.06,176656.0,31.5418,31.5513,31.4276,31.4752,176656.0
2018-10-01 09:30:00,33.28,33.28,32.68,32.95,88532.0,31.6846,31.6846,31.1134,31.3704,88532.0
2018-10-01 10:00:00,32.94,33.45,32.94,33.16,199722.0,31.3609,31.8465,31.3609,31.5704,199722.0
2018-10-01 10:30:00,33.16,33.3,32.98,33.19,29653.0,31.5704,31.7037,31.399,31.5989,29653.0
2018-10-01 11:00:00,33.19,33.38,33.1,33.36,24614.0,31.5989,31.7798,31.5132,31.7608,24614.0
2018-10-01 11:30:00,33.36,33.45,33.17,33.17,46049.0,31.7608,31.8465,31.5799,31.5799,46049.0
2018-10-01 12:00:00,33.17,33.21,33.02,33.21,27792.0,31.5799,31.618,31.4371,31.618,27792.0
2018-10-01 12:30:00,33.22,33.32,33.12,33.14,20108.0,31.6275,31.7227,31.5323,31.5513,20108.0
2018-10-01 13:00:00,33.13,33.18,32.94,32.97,36983.0,31.5418,31.5894,31.3609,31.3895,36983.0
2018-10-01 13:30:00,33.0,33.08,32.9,32.9,18621.0,31.418,31.4942,31.3228,31.3228,18621.0
2018-10-01 14:00:00,32.88,33.13,32.81,33.08,66424.0,31.3038,31.5418,31.2371,31.4942,66424.0
2018-10-01 14:30:00,33.07,33.22,32.93,33.21,62461.0,31.4847,31.6275,31.3514,31.618,62461.0
2018-10-01 15:00:00,33.22,33.28,33.0,33.02,77119.0,31.6275,31.6846,31.418,31.4371,77119.0
2018-10-01 15:30:00,33.0,33.06,32.87,33.0,147083.0,31.418,31.4752,31.2943,31.418,147083.0
2018-10-02 09:30:00,33.1,33.5,33.07,33.43,80645.0,31.5132,31.8941,31.4847,31.8274,80645.0
2018-10-02 10:00:00,33.36,33.43,32.94,33.02,57230.0,31.7608,31.8274,31.3609,31.4371,57230.0
2018-10-02 10:30:00,33.04,33.21,32.94,33.14,52300.0,31.4561,31.618,31.3609,31.5513,52300.0
2018-10-02 11:00:00,33.14,33.23,33.05,33.14,35576.0,31.5513,31.637,31.4656,31.5513,35576.0
2018-10-02 11:30:00,33.17,33.53,33.17,33.47,44274.0,31.5799,31.9226,31.5799,31.8655,44274.0
2018-10-02 12:00:00,33.45,33.6,33.33,33.5,40604.0,31.8465,31.9893,31.7322,31.8941,40604.0
2018-10-02 12:30:00,33.51,33.6,33.42,33.51,33540.0,31.9036,31.9893,31.8179,31.9036,33540.0
2018-10-02 13:00:00,33.54,33.57,33.46,33.55,25212.0,31.9321,31.9607,31.856,31.9417,25212.0
2018-10-02 13:30:00,33.55,33.57,33.48,33.56,20829.0,31.9417,31.9607,31.875,31.9512,20829.0
2018-10-02 14:00:00,33.55,33.72,33.55,33.66,30229.0,31.9417,32.1035,31.9417,32.0464,30229.0
2018-10-02 14:30:00,33.66,33.66,33.41,33.51,29877.0,32.0464,32.0464,31.8084,31.9036,29877.0
2018-10-02 15:00:00,33.51,33.55,33.15,33.2,110825.0,31.9036,31.9417,31.5608,31.6084,110825.0
2018-10-02 15:30:00,33.2,33.25,33.07,33.11,189951.0,31.6084,31.656,31.4847,31.5228,189951.0
2018-10-03 09:30:00,33.28,33.61,33.03,33.27,78151.0,31.6846,31.9988,31.4466,31.6751,78151.0
2018-10-03 10:00:00,33.25,33.72,33.25,33.58,43526.0,31.656,32.1035,31.656,31.9702,43526.0
2018-10-03 10:30:00,33.51,33.73,33.38,33.45,60508.0,31.9036,32.113,31.7798,31.8465,60508.0
2018-10-03 11:00:00,33.45,33.78,33.4,33.61,29002.0,31.8465,32.1606,31.7989,31.9988,29002.0
2018-10-03 11:30:00,33.6,33.84,33.53,33.84,17504.0,31.9893,32.2178,31.9226,32.2178,17504.0
2018-10-03 12:00:00,33.82,33.93,33.74,33.85,37373.0,32.1987,32.3035,32.1226,32.2273,37373.0
2018-10-03 12:30:00,33.87,33.97,33.77,33.85,33884.0,32.2463,32.3415,32.1511,32.2273,33884.0
2018-10-03 13:00:00,33.82,33.93,33.77,33.86,16329.0,32.1987,32.3035,32.1511,32.2368,16329.0
2018-10-03 13:30:00,33.9,34.0,33.88,33.97,44797.0,32.2749,32.3701,32.2558,32.3415,44797.0
2018-10-03 14:00:00,33.98,34.02,33.87,34.01,71869.0,32.3511,32.3891,32.2463,32.3796,71869.0
2018-10-03 14:30:00,34.01,34.02,33.83,34.02,42230.0,32.3796,32.3891,32.2082,32.3891,42230.0
2018-10-03 15:00:00,34.02,34.07,33.96,34.07,86769.0,32.3891,32.4367,32.332,32.4367,86769.0
2018-10-03 15:30:00,34.09,34.24,34.07,34.21,223304.0,32.4558,32.5986,32.4367,32.57,223304.0
2018-10-04 09:30:00,34.04,34.78,34.01,34.6,109004.0,32.4082,33.1127,32.3796,32.9413,109004.0
2018-10-04 10:00:00,34.66,34.83,34.28,34.83,42427.0,32.9985,33.1603,32.6367,33.1603,42427.0
2018-10-04 10:30:00,34.79,34.91,34.6,34.69,119372.0,33.1222,33.2365,32.9413,33.027,119372.0
2018-10-04 11:00:00,34.71,34.87,34.67,34.7,56825.0,33.0461,33.1984,33.008,33.0365,56825.0
2018-10-04 11:30:00,34.7,34.77,34.35,34.39,88307.0,33.0365,33.1032,32.7033,32.7414,88307.0
2018-10-04 12:00:00,34.4,34.4,33.94,34.01,88893.0,32.7509,32.7509,32.313,32.3796,88893.0
2018-10-04 12:30:00,34.0,34.31,33.99,34.31,82723.0,32.3701,32.6652,32.3606,32.6652,82723.0
2018-10-04 13:00:00,34.32,34.42,34.19,34.34,134506.0,32.6748,32.77,32.551,32.6938,134506.0
2018-10-04 13:30:00,34.3,34.36,34.12,34.31,124923.0,32.6557,32.7128,32.4843,32.6652,124923.0
2018-10-04 14:00:00,34.32,34.32,33.94,34.03,41446.0,32.6748,32.6748,32.313,32.3987,41446.0
2018-10-04 14:30:00,34.04,34.28,33.97,34.28,102822.0,32.4082,32.6367,32.3415,32.6367,102822.0
2018-10-04 15:00:00,34.27,34.27,33.94,33.96,69643.0,32.6272,32.6272,32.313,32.332,69643.0
2018-10-04 15:30:00,33.94,33.98,33.85,33.91,205315.0,32.313,32.3511,32.2273,32.2844,205315.0
2018-10-05 09:30:00,33.86,34.22,33.47,33.64,56517.0,32.2368,32.5795,31.8655,32.0274,56517.0
2018-10-05 10:00:00,33.62,33.97,33.61,33.69,67794.0,32.0083,32.3415,31.9988,32.075,67794.0
2018-10-05 10:30:00,33.7,33.7,33.47,33.61,73086.0,32.0845,32.0845,31.8655,31.9988,73086.0
2018-10-05 11:00:00,33.59,33.67,33.48,33.57,64175.0,31.9797,32.0559,31.875,31.9607,64175.0
2018-10-05 11:30:00,33.55,33.58,33.18,33.18,117455.0,31.9417,31.9702,31.5894,31.5894,117455.0
2018-10-05 12:00:00,33.19,33.45,33.17,33.41,30095.0,31.5989,31.8465,31.5799,31.8084,30095.0
2018-10-05 12:30:00,33.4,33.45,33.28,33.37,46607.0,31.7989,31.8465,31.6846,31.7703,46607.0
2018-10-05 13:00:00,33.38,33.41,33.08,33.17,55251.0,31.7798,31.8084,31.4942,31.5799,55251.0
2018-10-05 13:30:00,33.16,33.51,33.11,33.5,64184.0,31.5704,31.9036,31.5228,31.8941,64184.0
2018-10-05 14:00:00,33.47,33.52,33.37,33.38,77789.0,31.8655,31.9131,31.7703,31.7798,77789.0
2018-10-05 14:30:00,33.39,33.6,33.39,33.56,54561.0,31.7893,31.9893,31.7893,31.9512,54561.0
2018-10-05 15:00:00,33.55,33.58,33.47,33.5,35337.0,31.9417,31.9702,31.8655,31.8941,35337.0
2018-10-05 15:30:00,33.5,33.6,33.37,33.51,115416.0,31.8941,31.9893,31.7703,31.9036,115416.0
2018-10-08 09:30:00,33.13,33.33,32.73,33.0,59657.0,31.5418,31.7322,31.161,31.418,59657.0
2018-10-08 10:00:00,32.99,33.17,32.87,32.99,93657.0,31.4085,31.5799,31.2943,31.4085,93657.0
2018-10-08 10:30:00,32.99,33.05,32.93,32.95,42273.0,31.4085,31.4656,31.3514,31.3704,42273.0
2018-10-08 11:00:00,32.94,33.0,32.73,32.85,32235.0,31.3609,31.418,31.161,31.2752,32235.0
2018-10-08 11:30:00,32.84,32.93,32.66,32.7,52243.0,31.2657,31.3514,31.0943,31.1324,52243.0
2018-10-08 12:00:00,32.69,32.76,32.64,32.76,27969.0,31.1229,31.1895,31.0753,31.1895,27969.0
2018-10-08 12:30:00,32.73,32.82,32.52,32.52,27452.0,31.161,31.2467,30.961,30.961,27452.0
2018-10-08 13:00:00,32.52,32.6,32.5,32.55,53858.0,30.961,31.0372,30.942,30.9896,53858.0
2018-10-08 13:30:00,32.54,32.72,32.53,32.57,58621.0,30.9801,31.1515,30.9706,31.0086,58621.0
2018-10-08 14:00:00,32.57,32.89,32.57,32.89,32019.0,31.0086,31.3133,31.0086,31.3133,32019.0
2018-10-08 14:30:00,32.88,33.1,32.87,33.05,37496.0,31.3038,31.5132,31.2943,31.4656,37496.0
2018-10-08 15:00:00,33.06,33.09,32.96,32.96,23097.0,31.4752,31.5037,31.38,31.38,23097.0
2018-10-08 15:30:00,32.97,32.98,32.81,32.86,120060.0,31.3895,31.399,31.2371,31.2847,120060.0
2018-10-09 09:30:00,33.05,33.35,32.95,33.35,22112.0,31.4656,31.7513,31.3704,31.7513,22112.0
2018-10-09 10:00:00,33.35,33.48,33.16,33.45,32203.0,31.7513,31.875,31.5704,31.8465,32203.0
2018-10-09 10:30:00,33.41,33.77,33.4,33.63,62942.0,31.8084,32.1511,31.7989,32.0178,62942.0
2018-10-09 11:00:00,33.61,33.94,33.56,33.85,76068.0,31.9988,32.313,31.9512,32.2273,76068.0
2018-10-09 11:30:00,33.83,33.97,33.7,33.73,47747.0,32.2082,32.3415,32.0845,32.113,47747.0
2018-10-09 12:00:00,33.73,33.78,33.62,33.75,24955.0,32.113,32.1606,32.0083,32.1321,24955.0
2018-10-09 12:30:00,33.75,33.92,33.72,33.73,34787.0,32.1321,32.2939,32.1035,32.113,34787.0
2018-10-09 13:00:00,33.7,33.81,33.61,33.81,21132.0,32.0845,32.1892,31.9988,32.1892,21132.0
2018-10-09 13:30:00,33.8,33.98,33.77,33.9,31082.0,32.1797,32.3511,32.1511,32.2749,31082.0
2018-10-09 14:00:00,33.88,34.09,33.88,34.07,36335.0,32.2558,32.4558,32.2558,32.4367,36335.0
2018-10-09 14:30:00,34.07,34.09,33.56,33.56,66104.0,32.4367,32.4558,31.9512,31.9512,66104.0
2018-10-09 15:00:00,33.55,33.62,33.33,33.38,95585.0,31.9417,32.0083,31.7322,31.7798,95585.0
2018-10-09 15:30:00,33.37,33.65,33.35,33.63,194297.0,31.7703,32.0369,31.7513,32.0178,194297.0
2018-10-10 09:30:00,33.66,33.75,32.95,33.11,60247.0,32.0464,32.1321,31.3704,31.5228,60247.0
2018-10-10 10:00:00,33.11,33.43,33.08,33.32,52033.0,31.5228,31.8274,31.4942,31.7227,52033.0
2018-10-10 10:30:00,33.32,33.33,32.89,33.07,63585.0,31.7227,31.7322,31.3133,31.4847,63585.0
2018-10-10 11:00:00,33.06,33.11,32.79,33.0,79067.0,31.4752,31.5228,31.2181,31.418,79067.0
2018-10-10 11:30:00,33.0,33.14,32.84,33.0,45574.0,31.418,31.5513,31.2657,31.418,45574.0
2018-10-10 12:00:00,32.97,33.1,32.88,33.08,88111.0,31.3895,31.5132,31.3038,31.4942,88111.0
2018-10-10 12:30:00,33.09,33.24,32.98,33.12,38192.0,31.5037,31.6465,31.399,31.5323,38192.0
2018-10-10 13:00:00,33.13,33.54,33.0,33.37,73388.0,31.5418,31.9321,31.418,31.7703,73388.0
2018-10-10 13:30:00,33.38,33.44,33.05,33.13,62993.0,31.7798,31.8369,31.4656,31.5418,62993.0
2018-10-10 14:00:00,33.14,33.18,32.83,32.94,81007.0,31.5513,31.5894,31.2562,31.3609,81007.0
2018-10-10 14:30:00,32.94,32.99,32.57,32.63,78679.0,31.3609,31.4085,31.0086,31.0658,78679.0
2018-10-10 15:00:00,32.61,32.62,32.32,32.49,102132.0,31.0467,31.0563,30.7706,30.9325,102132.0
2018-10-10 15:30:00,32.5,32.5,31.79,32.17,412819.0,30.942,30.942,30.266,30.6278,412819.0
2018-10-11 09:30:00,31.75,31.79,30.97,31.33,142729.0,30.228,30.266,29.4853,29.8281,142729.0
2018-10-11 10:00:00,31.33,31.36,30.73,31.11,238678.0,29.8281,29.8567,29.2569,29.6186,238678.0
2018-10-11 10:30:00,31.1,31.37,30.98,31.01,151778.0,29.6091,29.8662,29.4949,29.5234,151778.0
2018-10-11 11:00:00,31.01,31.11,30.67,30.85,61393.0,29.5234,29.6186,29.1997,29.3711,61393.0
2018-10-11 11:30:00,30.85,31.14,30.77,31.12,69686.0,29.3711,29.6472,29.2949,29.6282,69686.0
2018-10-11 12:00:00,31.14,31.53,31.13,31.45,109345.0,29.6472,30.0185,29.6377,29.9423,109345.0
2018-10-11 12:30:00,31.43,31.46,31.21,31.27,74113.0,29.9233,29.9519,29.7138,29.771,74113.0
2018-10-11 13:00:00,31.27,31.43,31.09,31.32,110643.0,29.771,29.9233,29.5996,29.8186,110643.0
2018-10-11 13:30:00,31.34,31.35,31.05,31.18,62063.0,29.8376,29.8471,29.5615,29.6853,62063.0
2018-10-11 14:00:00,31.15,31.19,30.82,30.83,74956.0,29.6567,29.6948,29.3425,29.3521,74956.0
2018-10-11 14:30:00,30.84,30.84,30.49,30.66,122764.0,29.3616,29.3616,29.0284,29.1902,122764.0
2018-10-11 15:00:00,30.65,30.99,30.61,30.78,123263.0,29.1807,29.5044,29.1426,29.3045,123263.0
2018-10-11 15:30:00,30.78,30.78,30.27,30.3,377354.0,29.3045,29.3045,28.8189,28.8475,377354.0
2018-10-12 09:30:00,30.98,30.98,30.23,30.59,91564.0,29.4949,29.4949,28.7808,29.1236,91564.0
2018-10-12 10:00:00,30.59,30.73,30.52,30.58,110607.0,29.1236,29.2569,29.0569,29.114,110607.0
2018-10-12 10:30:00,30.58,30.93,30.57,30.89,55162.0,29.114,29.4473,29.1045,29.4092,55162.0
2018-10-12 11:00:00,30.89,31.07,30.85,31.01,53995.0,29.4092,29.5806,29.3711,29.5234,53995.0
2018-10-12 11:30:00,31.0,31.09,30.65,30.75,73299.0,29.5139,29.5996,29.1807,29.2759,73299.0
2018-10-12 12:00:00,30.76,30.8,30.5,30.55,46119.0,29.2854,29.3235,29.0379,29.0855,46119.0
2018-10-12 12:30:00,30.54,30.64,30.13,30.25,72726.0,29.076,29.1712,28.6856,28.7999,72726.0
2018-10-12 13:00:00,30.26,30.55,30.17,30.35,148487.0,28.8094,29.0855,28.7237,28.8951,148487.0
2018-10-12 13:30:00,30.34,30.6,30.26,30.51,46872.0,28.8855,29.1331,28.8094,29.0474,46872.0
2018-10-12 14:00:00,30.52,30.61,30.28,30.61,44658.0,29.0569,29.1426,28.8284,29.1426,44658.0
2018-10-12 14:30:00,30.61,30.78,30.53,30.74,65973.0,29.1426,29.3045,29.0664,29.2664,65973.0
2018-10-12 15:00:00,30.73,31.16,30.63,31.12,100835.0,29.2569,29.6662,29.1616,29.6282,100835.0
2018-10-12 15:30:00,31.11,31.19,30.9,31.09,241661.0,29.6186,29.6948,29.4187,29.5996,241661.0
2018-10-15 09:30:00,31.36,31.54,30.92,30.94,47903.0,29.8567,30.028,29.4377,29.4568,47903.0
2018-10-15 10:00:00,30.88,30.98,30.63,30.94,33406.0,29.3997,29.4949,29.1616,29.4568,33406.0
2018-10-15 10:30:00,30.94,30.95,30.77,30.91,39692.0,29.4568,29.4663,29.2949,29.4282,39692.0
2018-10-15 11:00:00,30.94,31.32,30.94,31.25,32299.0,29.4568,29.8186,29.4568,29.7519,32299.0
2018-10-15 11:30:00,31.28,31.3,30.89,30.95,50362.0,29.7805,29.7995,29.4092,29.4663,50362.0
2018-10-15 12:00:00,30.93,31.14,30.92,31.07,41000.0,29.4473,29.6472,29.4377,29.5806,41000.0
2018-10-15 12:30:00,31.08,31.16,31.03,31.09,48693.0,29.5901,29.6662,29.5425,29.5996,48693.0
2018-10-15 13:00:00,31.12,31.39,31.12,31.29,33163.0,29.6282,29.8852,29.6282,29.79,33163.0
2018-10-15 13:30:00,31.31,31.65,31.3,31.59,51415.0,29.809,30.1328,29.7995,30.0756,51415.0
2018-10-15 14:00:00,31.59,31.59,31.38,31.52,25956.0,30.0756,30.0756,29.8757,30.009,25956.0
2018-10-15 14:30:00,31.51,31.7,31.49,31.59,23781.0,29.9995,30.1804,29.9804,30.0756,23781.0
2018-10-15 15:00:00,31.59,31.7,31.58,31.61,34621.0,30.0756,30.1804,30.0661,30.0947,34621.0
2018-10-15 15:30:00,31.61,31.77,31.5,31.56,186493.0,30.0947,30.247,29.9899,30.0471,186493.0
2018-10-16 09:30:00,31.77,31.77,31.46,31.67,36316.0,30.247,30.247,29.9519,30.1518,36316.0
2018-10-16 10:00:00,31.73,31.97,31.59,31.61,50006.0,30.2089,30.4374,30.0756,30.0947,50006.0
2018-10-16 10:30:00,31.57,31.8,31.47,31.77,46008.0,30.0566,30.2756,29.9614,30.247,46008.0
2018-10-16 11:00:00,31.77,31.95,31.65,31.85,75823.0,30.247,30.4184,30.1328,30.3232,75823.0
2018-10-16 11:30:00,31.83,31.89,31.78,31.84,20421.0,30.3041,30.3612,30.2565,30.3136,20421.0
2018-10-16 12:00:00,31.84,31.99,31.77,31.8,18559.0,30.3136,30.4565,30.247,30.2756,18559.0
2018-10-16 12:30:00,31.78,31.92,31.77,31.89,16907.0,30.2565,30.3898,30.247,30.3612,16907.0
2018-10-16 13:00:00,31.88,31.97,31.86,31.94,14408.0,30.3517,30.4374,30.3327,30.4088,14408.0
2018-10-16 13:30:00,31.91,32.08,31.89,31.96,34527.0,30.3803,30.5421,30.3612,30.4279,34527.0
2018-10-16 14:00:00,31.98,32.19,31.91,32.12,85612.0,30.4469,30.6469,30.3803,30.5802,85612.0
2018-10-16 14:30:00,32.13,32.22,31.91,31.92,83339.0,30.5897,30.6754,30.3803,30.3898,83339.0
2018-10-16 15:00:00,31.93,32.14,31.84,32.11,57112.0,30.3993,30.5993,30.3136,30.5707,57112.0
2018-10-16 15:30:00,32.1,32.15,31.96,32.06,218655.0,30.5612,30.6088,30.4279,30.5231,218655.0
2018-10-17 09:30:00,31.81,32.13,31.62,31.95,110073.0,30.2851,30.5897,30.1042,30.4184,110073.0
2018-10-17 10:00:00,31.93,32.13,31.73,31.85,58727.0,30.3993,30.5897,30.2089,30.3232,58727.0
2018-10-17 10:30:00,31.81,31.84,31.31,31.66,96927.0,30.2851,30.3136,29.809,30.1423,96927.0
2018-10-17 11:00:00,31.64,31.86,31.51,31.76,44000.0,30.1232,30.3327,29.9995,30.2375,44000.0
2018-10-17 11:30:00,31.79,31.82,31.47,31.65,81045.0,30.266,30.2946,29.9614,30.1328,81045.0
2018-10-17 12:00:00,31.67,31.9,31.63,31.79,66398.0,30.1518,30.3708,30.1137,30.266,66398.0
2018-10-17 12:30:00,31.8,31.95,31.75,31.94,38276.0,30.2756,30.4184,30.228,30.4088,38276.0
2018-10-17 13:00:00,31.93,32.04,31.9,31.99,36876.0,30.3993,30.5041,30.3708,30.4565,36876.0
2018-10-17 13:30:00,32.0,32.01,31.84,31.99,34651.0,30.466,30.4755,30.3136,30.4565,34651.0
2018-10-17 14:00:00,31.98,31.98,31.65,31.78,97256.0,30.4469,30.4469,30.1328,30.2565,97256.0
2018-10-17 14:30:00,31.78,31.9,31.76,31.85,88066.0,30.2565,30.3708,30.2375,30.3232,88066.0
2018-10-17 15:00:00,31.83,32.0,31.81,31.98,54270.0,30.3041,30.466,30.2851,30.4469,54270.0
2018-10-17 15:30:00,31.97,32.03,31.83,31.99,132285.0,30.4374,30.4945,30.3041,30.4565,132285.0
2018-10-18 09:30:00,31.5,31.94,31.26,31.65,129057.0,29.9899,30.4088,29.7614,30.1328,129057.0
2018-10-18 10:00:00,31.63,31.84,31.53,31.75,48797.0,30.1137,30.3136,30.0185,30.228,48797.0
2018-10-18 10:30:00,31.75,32.16,31.75,32.07,115958.0,30.228,30.6183,30.228,30.5326,115958.0
2018-10-18 11:00:00,32.06,32.15,31.94,31.96,140758.0,30.5231,30.6088,30.4088,30.4279,140758.0
2018-10-18 11:30:00,31.96,31.96,31.73,31.8,44258.0,30.4279,30.4279,30.2089,30.2756,44258.0
2018-10-18 12:00:00,31.76,31.9,31.63,31.78,52843.0,30.2375,30.3708,30.1137,30.2565,52843.0
2018-10-18 12:30:00,31.77,31.96,31.69,31.76,57385.0,30.247,30.4279,30.1708,30.2375,57385.0
2018-10-18 13:00:00,31.76,31.91,31.65,31.68,46545.0,30.2375,30.3803,30.1328,30.1613,46545.0
2018-10-18 13:30:00,31.68,31.68,31.29,31.44,120828.0,30.1613,30.1613,29.79,29.9328,120828.0
2018-10-18 14:00:00,31.44,31.64,31.42,31.61,74527.0,29.9328,30.1232,29.9138,30.0947,74527.0
2018-10-18 14:30:00,31.59,31.83,31.55,31.76,35078.0,30.0756,30.3041,30.0375,30.2375,35078.0
2018-10-18 15:00:00,31.76,31.8,31.61,31.74,34862.0,30.2375,30.2756,30.0947,30.2184,34862.0
2018-10-18 15:30:00,31.73,31.78,31.64,31.69,140890.0,30.2089,30.2565,30.1232,30.1708,140890.0
2018-10-19 09:30:00,31.84,32.47,31.74,32.45,120394.0,30.3136,30.9134,30.2184,30.8944,120394.0
2018-10-19 10:00:00,32.45,32.53,32.17,32.17,68816.0,30.8944,30.9706,30.6278,30.6278,68816.0
2018-10-19 10:30:00,32.15,32.23,31.88,32.01,41038.0,30.6088,30.6849,30.3517,30.4755,41038.0
2018-10-19 11:00:00,32.02,32.05,31.83,31.88,42767.0,30.485,30.5136,30.3041,30.3517,42767.0
2018-10-19 11:30:00,31.88,31.99,31.67,31.98,41885.0,30.3517,30.4565,30.1518,30.4469,41885.0
2018-10-19 12:00:00,31.97,31.98,31.56,31.59,46832.0,30.4374,30.4469,30.0471,30.0756,46832.0
2018-10-19 12:30:00,31.57,31.81,31.48,31.71,76063.0,30.0566,30.2851,29.9709,30.1899,76063.0
2018-10-19 13:00:00,31.7,31.7,31.5,31.56,26369.0,30.1804,30.1804,29.9899,30.0471,26369.0
2018-10-19 13:30:00,31.57,31.72,31.53,31.6,42903.0,30.0566,30.1994,30.0185,30.0851,42903.0
2018-10-19 14:00:00,31.6,31.61,31.39,31.52,56871.0,30.0851,30.0947,29.8852,30.009,56871.0
2018-10-19 14:30:00,31.52,31.63,31.48,31.53,61690.0,30.009,30.1137,29.9709,30.0185,61690.0
2018-10-19 15:00:00,31.54,31.68,31.39,31.64,142285.0,30.028,30.1613,29.8852,30.1232,142285.0
2018-10-19 15:30:00,31.64,31.82,31.59,31.74,263010.0,30.1232,30.2946,30.0756,30.2184,263010.0
2018-10-22 09:30:00,31.62,31.64,31.14,31.25,86870.0,30.1042,30.1232,29.6472,29.7519,86870.0
2018-10-22 10:00:00,31.19,31.32,30.99,31.07,20413.0,29.6948,29.8186,29.5044,29.5806,20413.0
2018-10-22 10:30:00,31.07,31.4,31.07,31.2,23546.0,29.5806,29.8947,29.5806,29.7043,23546.0
2018-10-22 11:00:00,31.21,31.21,30.93,31.1,30405.0,29.7138,29.7138,29.4473,29.6091,30405.0
2018-10-22 11:30:00,31.13,31.37,31.11,31.22,58879.0,29.6377,29.8662,29.6186,29.7234,58879.0
2018-10-22 12:00:00,31.23,31.39,31.1,31.19,57926.0,29.7329,29.8852,29.6091,29.6948,57926.0
2018-10-22 12:30:00,31.19,31.34,31.12,31.33,37586.0,29.6948,29.8376,29.6282,29.8281,37586.0
2018-10-22 13:00:00,31.35,31.42,31.21,31.33,14929.0,29.8471,29.9138,29.7138,29.8281,14929.0
2018-10-22 13:30:00,31.33,31.44,31.24,31.26,23396.0,29.8281,29.9328,29.7424,29.7614,23396.0
2018-10-22 14:00:00,31.27,31.49,31.23,31.46,33476.0,29.771,29.9804,29.7329,29.9519,33476.0
2018-10-22 14:30:00,31.42,31.63,31.39,31.58,28220.0,29.9138,30.1137,29.8852,30.0661,28220.0
2018-10-22 15:00:00,31.58,31.73,31.53,31.64,76836.0,30.0661,30.2089,30.0185,30.1232,76836.0
2018-10-22 15:30:00,31.65,31.72,31.51,31.52,189454.0,30.1328,30.1994,29.9995,30.009,189454.0
2018-10-23 09:30:00,30.82,30.88,30.2,30.45,292347.0,29.3425,29.3997,28.7523,28.9903,292347.0
2018-10-23 10:00:00,30.4,30.47,29.91,30.13,194652.0,28.9427,29.0093,28.4762,28.6856,194652.0
2018-10-23 10:30:00,30.11,30.38,30.08,30.08,73477.0,28.6666,28.9236,28.638,28.638,73477.0
2018-10-23 11:00:00,30.08,30.34,30.03,30.08,155584.0,28.638,28.8855,28.5904,28.638,155584.0
2018-10-23 11:30:00,30.08,30.11,29.51,29.54,121018.0,28.638,28.6666,28.0953,28.1239,121018.0
2018-10-23 12:00:00,29.56,29.84,29.44,29.75,51058.0,28.1429,28.4095,28.0287,28.3238,51058.0
2018-10-23 12:30:00,29.75,29.88,29.7,29.8,42844.0,28.3238,28.4476,28.2762,28.3714,42844.0
2018-10-23 13:00:00,29.8,30.07,29.77,29.88,80613.0,28.3714,28.6285,28.3429,28.4476,80613.0
2018-10-23 13:30:00,29.86,30.01,29.69,29.72,85983.0,28.4286,28.5714,28.2667,28.2953,85983.0
2018-10-23 14:00:00,29.71,30.09,29.68,30.08,57683.0,28.2858,28.6475,28.2572,28.638,57683.0
2018-10-23 14:30:00,30.06,30.22,29.94,30.05,97793.0,28.619,28.7713,28.5047,28.6095,97793.0
2018-10-23 15:00:00,30.05,30.32,29.99,30.12,121929.0,28.6095,28.8665,28.5523,28.6761,121929.0
2018-10-23 15:30:00,30.13,30.25,29.78,29.79,225826.0,28.6856,28.7999,28.3524,28.3619,225826.0
2018-10-24 09:30:00,30.06,30.37,29.71,29.98,72754.0,28.619,28.9141,28.2858,28.5428,72754.0
2018-10-24 10:00:00,29.93,29.95,29.45,29.66,77876.0,28.4952,28.5142,28.0382,28.2381,77876.0
2018-10-24 10:30:00,29.68,29.76,29.5,29.6,70810.0,28.2572,28.3334,28.0858,28.181,70810.0
2018-10-24 11:00:00,29.6,29.62,29.35,29.38,109911.0,28.181,28.2001,27.943,27.9716,109911.0
2018-10-24 11:30:00,29.42,29.93,29.38,29.89,117634.0,28.0097,28.4952,27.9716,28.4571,117634.0
2018-10-24 12:00:00,29.85,29.92,29.7,29.73,60402.0,28.419,28.4857,28.2762,28.3048,60402.0
2018-10-24 12:30:00,29.75,29.75,29.42,29.48,33113.0,28.3238,28.3238,28.0097,28.0668,33113.0
2018-10-24 13:00:00,29.48,29.48,29.24,29.29,37015.0,28.0668,28.0668,27.8383,27.8859,37015.0
2018-10-24 13:30:00,29.3,29.37,29.08,29.1,73585.0,27.8954,27.962,27.686,27.705,73585.0
2018-10-24 14:00:00,29.08,29.08,28.81,28.97,133734.0,27.686,27.686,27.4289,27.5812,133734.0
2018-10-24 14:30:00,28.99,29.05,28.67,28.68,60714.0,27.6003,27.6574,27.2956,27.3051,60714.0
2018-10-24 15:00:00,28.66,28.67,28.39,28.4,185601.0,27.2861,27.2956,27.029,27.0385,185601.0
2018-10-24 15:30:00,28.39,28.44,27.87,27.88,374462.0,27.029,27.0766,26.534,26.5435,374462.0
2018-10-25 09:30:00,28.33,28.67,27.82,28.52,100511.0,26.9719,27.2956,26.4864,27.1528,100511.0
2018-10-25 10:00:00,28.48,28.92,28.42,28.6,88471.0,27.1147,27.5336,27.0576,27.229,88471.0
2018-10-25 10:30:00,28.63,28.75,28.5,28.52,41541.0,27.2575,27.3718,27.1338,27.1528,41541.0
2018-10-25 11:00:00,28.53,28.69,28.36,28.68,58700.0,27.1623,27.3146,27.0005,27.3051,58700.0
2018-10-25 11:30:00,28.69,28.73,28.44,28.51,75932.0,27.3146,27.3527,27.0766,27.1433,75932.0
2018-10-25 12:00:00,28.5,28.64,28.37,28.39,32390.0,27.1338,27.267,27.01,27.029,32390.0
2018-10-25 12:30:00,28.39,28.71,28.36,28.64,41395.0,27.029,27.3337,27.0005,27.267,41395.0
2018-10-25 13:00:00,28.64,28.7,28.46,28.67,68406.0,27.267,27.3242,27.0957,27.2956,68406.0
2018-10-25 13:30:00,28.67,28.87,28.63,28.72,50177.0,27.2956,27.486,27.2575,27.3432,50177.0
2018-10-25 14:00:00,28.74,28.94,28.64,28.91,66500.0,27.3623,27.5527,27.267,27.5241,66500.0
2018-10-25 14:30:00,28.88,28.99,28.81,28.87,62440.0,27.4955,27.6003,27.4289,27.486,62440.0
2018-10-25 15:00:00,28.87,29.06,28.84,28.96,96454.0,27.486,27.6669,27.4575,27.5717,96454.0
2018-10-25 15:30:00,28.96,29.01,28.74,28.85,199952.0,27.5717,27.6193,27.3623,27.467,199952.0
2018-10-26 09:30:00,28.28,28.66,28.07,28.48,31909.0,26.9243,27.2861,26.7244,27.1147,31909.0
2018-10-26 10:00:00,28.47,28.47,27.93,28.05,114172.0,27.1052,27.1052,26.5911,26.7053,114172.0
2018-10-26 10:30:00,28.01,28.09,27.72,27.87,51660.0,26.6672,26.7434,26.3911,26.534,51660.0
2018-10-26 11:00:00,27.87,28.63,27.85,28.54,47065.0,26.534,27.2575,26.5149,27.1718,47065.0
2018-10-26 11:30:00,28.56,28.91,28.56,28.75,57231.0,27.1909,27.5241,27.1909,27.3718,57231.0
2018-10-26 12:00:00,28.77,29.02,28.77,28.92,84176.0,27.3908,27.6288,27.3908,27.5336,84176.0
2018-10-26 12:30:00,28.91,29.15,28.85,29.02,47205.0,27.5241,27.7526,27.467,27.6288,47205.0
2018-10-26 13:00:00,29.04,29.37,29.04,29.12,52447.0,27.6479,27.962,27.6479,27.724,52447.0
2018-10-26 13:30:00,29.06,29.08,28.85,29.01,39175.0,27.6669,27.686,27.467,27.6193,39175.0
2018-10-26 14:00:00,28.95,29.01,28.62,28.74,58825.0,27.5622,27.6193,27.248,27.3623,58825.0
2018-10-26 14:30:00,28.74,28.85,28.5,28.55,24087.0,27.3623,27.467,27.1338,27.1814,24087.0
2018-10-26 15:00:00,28.5,28.79,28.45,28.73,37762.0,27.1338,27.4099,27.0862,27.3527,37762.0
2018-10-26 15:30:00,28.71,29.01,28.66,28.83,182523.0,27.3337,27.6193,27.2861,27.4479,182523.0
2018-10-29 09:30:00,28.94,28.94,28.6,28.63,38364.0,27.5527,27.5527,27.229,27.2575,38364.0
2018-10-29 10:00:00,28.65,29.0,28.65,28.96,53608.0,27.2766,27.6098,27.2766,27.5717,53608.0
2018-10-29 10:30:00,28.96,29.11,28.61,28.91,75737.0,27.5717,27.7145,27.2385,27.5241,75737.0
2018-10-29 11:00:00,28.92,29.03,28.79,29.01,71997.0,27.5336,27.6383,27.4099,27.6193,71997.0
2018-10-29 11:30:00,29.0,29.03,28.81,28.88,44438.0,27.6098,27.6383,27.4289,27.4955,44438.0
2018-10-29 12:00:00,28.87,28.88,28.56,28.59,56922.0,27.486,27.4955,27.1909,27.2194,56922.0
2018-10-29 12:30:00,28.57,28.79,28.54,28.57,53132.0,27.2004,27.4099,27.1718,27.2004,53132.0
2018-10-29 13:00:00,28.56,28.71,28.55,28.6,48718.0,27.1909,27.3337,27.1814,27.229,48718.0
2018-10-29 13:30:00,28.59,28.79,28.58,28.72,48825.0,27.2194,27.4099,27.2099,27.3432,48825.0
2018-10-29 14:00:00,28.73,28.74,28.38,28.4,116259.0,27.3527,27.3623,27.0195,27.0385,116259.0
2018-10-29 14:30:00,28.4,28.45,28.19,28.23,80683.0,27.0385,27.0862,26.8386,26.8767,80683.0
2018-10-29 15:00:00,28.25,28.25,27.84,27.85,163574.0,26.8957,26.8957,26.5054,26.5149,163574.0
2018-10-29 15:30:00,27.85,27.91,27.38,27.87,478687.0,26.5149,26.572,26.0674,26.534,478687.0
2018-10-30 09:30:00,27.53,28.22,27.22,28.12,90855.0,26.2103,26.8672,25.9151,26.772,90855.0
2018-10-30 10:00:00,28.14,28.24,27.76,27.84,46817.0,26.791,26.8862,26.4292,26.5054,46817.0
2018-10-30 10:30:00,27.85,27.85,27.45,27.68,40471.0,26.5149,26.5149,26.1341,26.3531,40471.0
2018-10-30 11:00:00,27.69,28.01,27.51,28.0,53416.0,26.3626,26.6672,26.1912,26.6577,53416.0
2018-10-30 11:30:00,27.99,28.39,27.91,28.16,76702.0,26.6482,27.029,26.572,26.8101,76702.0
2018-10-30 12:00:00,28.19,28.46,28.17,28.35,86673.0,26.8386,27.0957,26.8196,26.9909,86673.0
2018-10-30 12:30:00,28.35,28.44,28.21,28.3,58463.0,26.9909,27.0766,26.8577,26.9433,58463.0
2018-10-30 13:00:00,28.26,28.32,28.04,28.12,41948.0,26.9053,26.9624,26.6958,26.772,41948.0
2018-10-30 13:30:00,28.1,28.22,27.96,28.2,48417.0,26.7529,26.8672,26.6196,26.8481,48417.0
2018-10-30 14:00:00,28.21,28.39,28.11,28.28,77762.0,26.8577,27.029,26.7625,26.9243,77762.0
2018-10-30 14:30:00,28.29,28.74,28.2,28.63,145241.0,26.9338,27.3623,26.8481,27.2575,145241.0
2018-10-30 15:00:00,28.62,28.85,28.5,28.8,80183.0,27.248,27.467,27.1338,27.4194,80183.0
2018-10-30 15:30:00,28.8,28.89,28.66,28.85,246903.0,27.4194,27.5051,27.2861,27.467,246903.0
2018-10-31 09:30:00,29.3,29.61,28.75,29.11,146988.0,27.8954,28.1905,27.3718,27.7145,146988.0
2018-10-31 10:00:00,29.02,29.47,28.95,29.34,88930.0,27.6288,28.0573,27.5622,27.9335,88930.0
2018-10-31 10:30:00,29.35,29.53,29.1,29.3,128834.0,27.943,28.1144,27.705,27.8954,128834.0
2018-10-31 11:00:00,29.32,29.39,29.0,29.37,54598.0,27.9144,27.9811,27.6098,27.962,54598.0
2018-10-31 11:30:00,29.36,29.49,29.27,29.41,47626.0,27.9525,28.0763,27.8668,28.0001,47626.0
2018-10-31 12:00:00,29.44,29.46,29.17,29.26,49287.0,28.0287,28.0477,27.7716,27.8573,49287.0
2018-10-31 12:30:00,29.23,29.3,29.11,29.11,36474.0,27.8288,27.8954,27.7145,27.7145,36474.0
2018-10-31 13:00:00,29.13,29.19,29.04,29.16,52949.0,27.7336,27.7907,27.6479,27.7621,52949.0
2018-10-31 13:30:00,29.19,29.21,29.01,29.1,62926.0,27.7907,27.8097,27.6193,27.705,62926.0
2018-10-31 14:00:00,29.1,29.2,28.88,28.93,55552.0,27.705,27.8002,27.4955,27.5431,55552.0
2018-10-31 14:30:00,28.98,29.05,28.92,28.95,66316.0,27.5907,27.6574,27.5336,27.5622,66316.0
2018-10-31 15:00:00,28.97,29.33,28.91,29.27,273094.0,27.5812,27.924,27.5241,27.8668,273094.0
2018-10-31 15:30:00,29.26,29.27,28.84,28.85,505123.0,27.8573,27.8668,27.4575,27.467,505123.0
2018-11-01 09:30:00,29.35,30.0,28.55,29.57,211996.0,27.943,28.5618,27.1814,28.1525,211996.0
2018-11-01 10:00:00,29.55,29.55,28.35,28.58,354018.0,28.1334,28.1334,26.9909,27.2099,354018.0
2018-11-01 10:30:00,28.67,29.65,28.59,29.61,149946.0,27.2956,28.2286,27.2194,28.1905,149946.0
2018-11-01 11:00:00,29.58,29.61,28.44,28.76,257747.0,28.162,28.1905,27.0766,27.3813,257747.0
2018-11-01 11:30:00,28.73,28.82,28.28,28.32,221429.0,27.3527,27.4384,26.9243,26.9624,221429.0
2018-11-01 12:00:00,28.3,28.53,28.09,28.47,122657.0,26.9433,27.1623,26.7434,27.1052,122657.0
2018-11-01 12:30:00,28.5,28.62,28.32,28.47,79191.0,27.1338,27.248,26.9624,27.1052,79191.0
2018-11-01 13:00:00,28.45,28.82,28.28,28.82,125101.0,27.0862,27.4384,26.9243,27.4384,125101.0
2018-11-01 13:30:00,28.79,28.94,28.63,28.74,117030.0,27.4099,27.5527,27.2575,27.3623,117030.0
2018-11-01 14:00:00,28.74,28.99,28.63,28.99,100033.0,27.3623,27.6003,27.2575,27.6003,100033.0
2018-11-01 14:30:00,28.98,29.07,28.8,29.04,136707.0,27.5907,27.6764,27.4194,27.6479,136707.0
2018-11-01 15:00:00,29.02,29.09,28.85,28.86,133664.0,27.6288,27.6955,27.467,27.4765,133664.0
2018-11-01 15:30:00,28.86,29.02,28.78,28.92,607248.0,27.4765,27.6288,27.4003,27.5336,607248.0
2018-11-02 09:30:00,28.97,29.02,28.37,28.37,326973.0,27.5812,27.6288,27.01,27.01,326973.0
2018-11-02 10:00:00,28.38,28.55,28.1,28.16,720847.0,27.0195,27.1814,26.7529,26.8101,720847.0
2018-11-02 10:30:00,28.16,28.5,28.12,28.22,188493.0,26.8101,27.1338,26.772,26.8672,188493.0
2018-11-02 11:00:00,28.24,28.29,27.76,27.94,68468.0,26.8862,26.9338,26.4292,26.6006,68468.0
2018-11-02 11:30:00,27.95,28.16,27.75,27.89,76653.0,26.6101,26.8101,26.4197,26.553,76653.0
2018-11-02 12:00:00,27.9,27.96,27.6,27.79,89046.0,26.5625,26.6196,26.2769,26.4578,89046.0
2018-11-02 12:30:00,27.82,27.86,27.51,27.51,61408.0,26.4864,26.5244,26.1912,26.1912,61408.0
2018-11-02 13:00:00,27.53,27.7,27.39,27.69,78275.0,26.2103,26.3721,26.077,26.3626,78275.0
2018-11-02 13:30:00,27.67,27.87,27.67,27.77,62480.0,26.3435,26.534,26.3435,26.4388,62480.0
2018-11-02 14:00:00,27.77,27.77,27.37,27.7,121951.0,26.4388,26.4388,26.0579,26.3721,121951.0
2018-11-02 14:30:00,27.71,27.79,27.23,27.39,140027.0,26.3816,26.4578,25.9246,26.077,140027.0
2018-11-02 15:00:00,27.42,27.54,27.32,27.44,220465.0,26.1055,26.2198,26.0103,26.1246,220465.0
2018-11-02 15:30:00,27.46,27.54,27.27,27.38,462337.0,26.1436,26.2198,25.9627,26.0674,462337.0
2018-11-05 09:30:00,28.39,28.39,27.74,27.8,84544.0,27.029,27.029,26.4102,26.4673,84544.0
2018-11-05 10:00:00,27.83,27.89,27.52,27.8,88639.0,26.4959,26.553,26.2007,26.4673,88639.0
2018-11-05 10:30:00,27.81,28.03,27.74,27.86,32947.0,26.4768,26.6863,26.4102,26.5244,32947.0
2018-11-05 11:00:00,27.86,28.0,27.65,27.67,51107.0,26.5244,26.6577,26.3245,26.3435,51107.0
2018-11-05 11:30:00,27.67,27.88,27.63,27.75,38219.0,26.3435,26.5435,26.3055,26.4197,38219.0
2018-11-05 12:00:00,27.76,27.8,27.59,27.7,38387.0,26.4292,26.4673,26.2674,26.3721,38387.0
2018-11-05 12:30:00,27.7,27.77,27.59,27.74,25167.0,26.3721,26.4388,26.2674,26.4102,25167.0
2018-11-05 13:00:00,27.76,27.98,27.73,27.92,35251.0,26.4292,26.6387,26.4007,26.5816,35251.0
2018-11-05 13:30:00,27.91,28.0,27.83,27.96,31628.0,26.572,26.6577,26.4959,26.6196,31628.0
2018-11-05 14:00:00,27.97,28.07,27.93,28.0,44153.0,26.6292,26.7244,26.5911,26.6577,44153.0
2018-11-05 14:30:00,28.0,28.24,27.95,28.14,73535.0,26.6577,26.8862,26.6101,26.791,73535.0
2018-11-05 15:00:00,28.16,28.26,28.02,28.1,80969.0,26.8101,26.9053,26.6768,26.7529,80969.0
2018-11-05 15:30:00,28.11,28.17,27.92,28.13,341547.0,26.7625,26.8196,26.5816,26.7815,341547.0
2018-11-06 09:30:00,28.17,28.35,27.97,28.22,54903.0,26.8196,26.9909,26.6292,26.8672,54903.0
2018-11-06 10:00:00,28.19,28.29,28.02,28.1,50713.0,26.8386,26.9338,26.6768,26.7529,50713.0
2018-11-06 10:30:00,28.1,28.15,27.77,27.98,66320.0,26.7529,26.8005,26.4388,26.6387,66320.0
2018-11-06 11:00:00,27.98,28.0,27.65,27.76,32616.0,26.6387,26.6577,26.3245,26.4292,32616.0
2018-11-06 11:30:00,27.75,27.75,27.43,27.51,29815.0,26.4197,26.4197,26.1151,26.1912,29815.0
2018-11-06 12:00:00,27.51,27.55,27.41,27.51,31986.0,26.1912,26.2293,26.096,26.1912,31986.0
2018-11-06 12:30:00,27.51,27.66,27.46,27.56,33156.0,26.1912,26.334,26.1436,26.2388,33156.0
2018-11-06 13:00:00,27.55,27.71,27.54,27.66,22131.0,26.2293,26.3816,26.2198,26.334,22131.0
2018-11-06 13:30:00,27.65,27.79,27.62,27.74,20840.0,26.3245,26.4578,26.2959,26.4102,20840.0
2018-11-06 14:00:00,27.74,27.88,27.67,27.71,241766.0,26.4102,26.5435,26.3435,26.3816,241766.0
2018-11-06 14:30:00,27.7,27.73,27.56,27.59,37583.0,26.3721,26.4007,26.2388,26.2674,37583.0
2018-11-06 15:00:00,27.59,27.65,27.54,27.57,51481.0,26.2674,26.3245,26.2198,26.2483,51481.0
2018-11-06 15:30:00,27.57,27.59,27.44,27.55,131406.0,26.2483,26.2674,26.1246,26.2293,131406.0
2018-11-07 09:30:00,28.3,28.7,28.08,28.67,122726.0,26.9433,27.3242,26.7339,27.2956,122726.0
2018-11-07 10:00:00,28.67,28.79,28.48,28.64,54334.0,27.2956,27.4099,27.1147,27.267,54334.0
2018-11-07 10:30:00,28.59,28.71,27.99,28.03,140440.0,27.2194,27.3337,26.6482,26.6863,140440.0
2018-11-07 11:00:00,28.03,28.22,28.01,28.17,93831.0,26.6863,26.8672,26.6672,26.8196,93831.0
2018-11-07 11:30:00,28.15,28.36,28.15,28.23,104959.0,26.8005,27.0005,26.8005,26.8767,104959.0
2018-11-07 12:00:00,28.23,28.29,27.99,28.02,52397.0,26.8767,26.9338,26.6482,26.6768,52397.0
2018-11-07 12:30:00,28.02,28.35,28.02,28.35,38601.0,26.6768,26.9909,26.6768,26.9909,38601.0
2018-11-07 13:00:00,28.37,28.45,28.27,28.3,32738.0,27.01,27.0862,26.9148,26.9433,32738.0
2018-11-07 13:30:00,28.31,28.31,28.13,28.19,32355.0,26.9529,26.9529,26.7815,26.8386,32355.0
2018-11-07 14:00:00,28.18,28.48,28.17,28.47,36104.0,26.8291,27.1147,26.8196,27.1052,36104.0
2018-11-07 14:30:00,28.47,28.56,28.38,28.45,22254.0,27.1052,27.1909,27.0195,27.0862,22254.0
2018-11-07 15:00:00,28.46,28.67,28.46,28.63,53565.0,27.0957,27.2956,27.0957,27.2575,53565.0
2018-11-07 15:30:00,28.63,28.73,28.55,28.67,246859.0,27.2575,27.3527,27.1814,27.2956,246859.0
2018-11-08 09:30:00,28.61,28.77,27.9,27.96,110446.0,27.2385,27.3908,26.5625,26.6196,110446.0
2018-11-08 10:00:00,27.97,28.05,27.78,27.96,91015.0,26.6292,26.7053,26.4483,26.6196,91015.0
2018-11-08 10:30:00,27.94,28.04,27.71,27.73,22296.0,26.6006,26.6958,26.3816,26.4007,22296.0
2018-11-08 11:00:00,27.75,27.82,27.59,27.59,65181.0,26.4197,26.4864,26.2674,26.2674,65181.0
2018-11-08 11:30:00,27.6,27.73,27.54,27.62,58886.0,26.2769,26.4007,26.2198,26.2959,58886.0
2018-11-08 12:00:00,27.63,27.63,27.31,27.32,54074.0,26.3055,26.3055,26.0008,26.0103,54074.0
2018-11-08 12:30:00,27.31,27.38,27.22,27.23,55911.0,26.0008,26.0674,25.9151,25.9246,55911.0
2018-11-08 13:00:00,27.24,27.3,27.2,27.24,33325.0,25.9342,25.9913,25.8961,25.9342,33325.0
2018-11-08 13:30:00,27.24,27.35,27.21,27.32,45852.0,25.9342,26.0389,25.9056,26.0103,45852.0
2018-11-08 14:00:00,27.32,27.32,27.0,27.02,93129.0,26.0103,26.0103,25.7057,25.7247,93129.0
2018-11-08 14:30:00,27.02,27.02,26.8,26.84,65507.0,25.7247,25.7247,25.5153,25.5533,65507.0
2018-11-08 15:00:00,26.84,27.08,26.7,27.0,195072.0,25.5533,25.7818,25.42,25.7057,195072.0
2018-11-08 15:30:00,26.99,27.04,26.9,26.95,266003.0,25.6961,25.7437,25.6105,25.6581,266003.0
2018-11-09 09:30:00,26.41,26.46,25.87,25.92,171123.0,25.1439,25.1916,24.6298,24.6774,171123.0
2018-11-09 10:00:00,25.9,26.17,25.66,26.17,137447.0,24.6584,24.9155,24.4299,24.9155,137447.0
2018-11-09 10:30:00,26.21,26.29,26.01,26.15,125394.0,24.9535,25.0297,24.7631,24.8964,125394.0
2018-11-09 11:00:00,26.17,26.29,25.89,26.18,147754.0,24.9155,25.0297,24.6489,24.925,147754.0
2018-11-09 11:30:00,26.18,26.28,25.84,25.88,125187.0,24.925,25.0202,24.6013,24.6394,125187.0
2018-11-09 12:00:00,25.89,26.19,25.84,26.18,92988.0,24.6489,24.9345,24.6013,24.925,92988.0
2018-11-09 12:30:00,26.19,26.36,26.14,26.14,72350.0,24.9345,25.0963,24.8869,24.8869,72350.0
2018-11-09 13:00:00,26.14,26.21,26.08,26.13,64467.0,24.8869,24.9535,24.8298,24.8774,64467.0
2018-11-09 13:30:00,26.1,26.12,25.97,26.03,103157.0,24.8488,24.8678,24.725,24.7822,103157.0
2018-11-09 14:00:00,26.02,26.3,26.0,26.28,49407.0,24.7726,25.0392,24.7536,25.0202,49407.0
2018-11-09 14:30:00,26.27,26.68,26.26,26.64,98384.0,25.0107,25.401,25.0011,25.3629,98384.0
2018-11-09 15:00:00,26.63,26.75,26.56,26.7,130026.0,25.3534,25.4676,25.2868,25.42,130026.0
2018-11-09 15:30:00,26.7,26.74,26.55,26.56,270434.0,25.42,25.4581,25.2772,25.2868,270434.0
2018-11-12 09:30:00,26.9,26.94,25.95,26.19,112619.0,25.6105,25.6485,24.706,24.9345,112619.0
2018-11-12 10:00:00,26.17,26.2,25.82,26.12,127407.0,24.9155,24.944,24.5822,24.8678,127407.0
2018-11-12 10:30:00,26.11,26.12,25.68,25.69,78263.0,24.8583,24.8678,24.4489,24.4585,78263.0
2018-11-12 11:00:00,25.68,25.72,25.47,25.47,74196.0,24.4489,24.487,24.249,24.249,74196.0
2018-11-12 11:30:00,25.47,25.66,25.43,25.57,77403.0,24.249,24.4299,24.2109,24.3442,77403.0
2018-11-12 12:00:00,25.57,25.82,25.54,25.77,67248.0,24.3442,24.5822,24.3157,24.5346,67248.0
2018-11-12 12:30:00,25.74,25.76,25.56,25.56,43226.0,24.5061,24.5251,24.3347,24.3347,43226.0
2018-11-12 13:00:00,25.57,25.58,25.23,25.3,84757.0,24.3442,24.3537,24.0205,24.0872,84757.0
2018-11-12 13:30:00,25.29,25.32,25.12,25.15,82661.0,24.0776,24.1062,23.9158,23.9443,82661.0
2018-11-12 14:00:00,25.16,25.36,25.15,25.27,64862.0,23.9539,24.1443,23.9443,24.0586,64862.0
2018-11-12 14:30:00,25.28,25.48,25.23,25.23,69359.0,24.0681,24.2585,24.0205,24.0205,69359.0
2018-11-12 15:00:00,25.21,25.28,25.04,25.04,61920.0,24.0015,24.0681,23.8396,23.8396,61920.0
2018-11-12 15:30:00,25.04,25.04,24.76,24.79,413896.0,23.8396,23.8396,23.573,23.6016,413896.0
2018-11-13 09:30:00,24.65,25.08,24.4,24.55,135516.0,23.4683,23.8777,23.2303,23.3731,135516.0
2018-11-13 10:00:00,24.59,24.6,24.13,24.18,178057.0,23.4112,23.4207,22.9732,23.0208,178057.0
2018-11-13 10:30:00,24.16,24.59,24.12,24.57,109970.0,23.0018,23.4112,22.9637,23.3922,109970.0
2018-11-13 11:00:00,24.6,24.76,24.5,24.5,110205.0,23.4207,23.573,23.3255,23.3255,110205.0
2018-11-13 11:30:00,24.53,24.75,24.39,24.73,91190.0,23.3541,23.5635,23.2208,23.5445,91190.0
2018-11-13 12:00:00,24.73,24.79,24.46,24.57,52104.0,23.5445,23.6016,23.2874,23.3922,52104.0
2018-11-13 12:30:00,24.55,24.59,24.31,24.33,64086.0,23.3731,23.4112,23.1446,23.1637,64086.0
2018-11-13 13:00:00,24.32,24.4,24.1,24.14,109308.0,23.1541,23.2303,22.9447,22.9828,109308.0
2018-11-13 13:30:00,24.13,24.23,24.02,24.03,56255.0,22.9732,23.0685,22.8685,22.878,56255.0
2018-11-13 14:00:00,24.02,24.09,23.86,23.89,135572.0,22.8685,22.9352,22.7162,22.7448,135572.0
2018-11-13 14:30:00,23.89,23.94,23.74,23.8,132014.0,22.7448,22.7924,22.6019,22.6591,132014.0
2018-11-13 15:00:00,23.79,23.95,23.78,23.86,196193.0,22.6495,22.8019,22.64,22.7162,196193.0
2018-11-13 15:30:00,23.85,23.87,23.75,23.83,402466.0,22.7067,22.7257,22.6115,22.6876,402466.0
2018-11-14 09:30:00,24.4,24.91,24.33,24.62,144315.0,23.2303,23.7159,23.1637,23.4398,144315.0
2018-11-14 10:00:00,24.61,24.69,24.23,24.25,92385.0,23.4302,23.5064,23.0685,23.0875,92385.0
2018-11-14 10:30:00,24.23,24.39,24.03,24.16,75904.0,23.0685,23.2208,22.878,23.0018,75904.0
2018-11-14 11:00:00,24.16,24.22,23.95,24.01,132848.0,23.0018,23.0589,22.8019,22.859,132848.0
2018-11-14 11:30:00,24.01,24.11,23.91,24.07,89470.0,22.859,22.9542,22.7638,22.9161,89470.0
2018-11-14 12:00:00,24.08,24.24,24.01,24.23,75073.0,22.9256,23.078,22.859,23.0685,75073.0
2018-11-14 12:30:00,24.21,24.22,24.03,24.19,63725.0,23.0494,23.0589,22.878,23.0304,63725.0
2018-11-14 13:00:00,24.18,24.25,24.05,24.13,66642.0,23.0208,23.0875,22.8971,22.9732,66642.0
2018-11-14 13:30:00,24.11,24.14,23.91,24.01,62986.0,22.9542,22.9828,22.7638,22.859,62986.0
2018-11-14 14:00:00,24.02,24.09,23.84,23.89,90219.0,22.8685,22.9352,22.6971,22.7448,90219.0
2018-11-14 14:30:00,23.88,24.17,23.84,24.17,97338.0,22.7352,23.0113,22.6971,23.0113,97338.0
2018-11-14 15:00:00,24.17,24.28,24.12,24.21,151955.0,23.0113,23.1161,22.9637,23.0494,151955.0
2018-11-14 15:30:00,24.2,24.21,23.87,23.89,326110.0,23.0399,23.0494,22.7257,22.7448,326110.0
2018-11-15 09:30:00,23.68,24.16,23.66,23.94,69074.0,22.5448,23.0018,22.5258,22.7924,69074.0
2018-11-15 10:00:00,23.9,24.11,23.86,24.1,36295.0,22.7543,22.9542,22.7162,22.9447,36295.0
2018-11-15 10:30:00,24.05,24.24,23.8,24.2,208876.0,22.8971,23.078,22.6591,23.0399,208876.0
2018-11-15 11:00:00,24.19,24.5,23.99,24.47,111392.0,23.0304,23.3255,22.84,23.2969,111392.0
2018-11-15 11:30:00,24.42,24.67,24.42,24.51,55781.0,23.2493,23.4874,23.2493,23.335,55781.0
2018-11-15 12:00:00,24.51,24.7,24.51,24.67,92250.0,23.335,23.5159,23.335,23.4874,92250.0
2018-11-15 12:30:00,24.66,24.67,24.46,24.49,53831.0,23.4778,23.4874,23.2874,23.316,53831.0
2018-11-15 13:00:00,24.49,24.76,24.44,24.72,58410.0,23.316,23.573,23.2684,23.535,58410.0
2018-11-15 13:30:00,24.74,24.84,24.68,24.81,58430.0,23.554,23.6492,23.4969,23.6206,58430.0
2018-11-15 14:00:00,24.82,24.85,24.6,24.72,65089.0,23.6302,23.6587,23.4207,23.535,65089.0
2018-11-15 14:30:00,24.73,24.78,24.62,24.65,60000.0,23.5445,23.5921,23.4398,23.4683,60000.0
2018-11-15 15:00:00,24.65,24.69,24.44,24.57,67639.0,23.4683,23.5064,23.2684,23.3922,67639.0
2018-11-15 15:30:00,24.56,24.69,24.53,24.68,191144.0,23.3826,23.5064,23.3541,23.4969,191144.0
2018-11-16 09:30:00,24.53,25.27,24.45,25.23,368238.0,23.3541,24.0586,23.2779,24.0205,368238.0
2018-11-16 10:00:00,25.24,25.48,25.11,25.19,365958.0,24.03,24.2585,23.9063,23.9824,365958.0
2018-11-16 10:30:00,25.18,25.47,25.17,25.2,202666.0,23.9729,24.249,23.9634,23.992,202666.0
2018-11-16 11:00:00,25.22,25.23,24.91,24.95,185374.0,24.011,24.0205,23.7159,23.7539,185374.0
2018-11-16 11:30:00,24.95,25.01,24.82,24.87,189142.0,23.7539,23.8111,23.6302,23.6778,189142.0
2018-11-16 12:00:00,24.88,24.97,24.65,24.67,60534.0,23.6873,23.773,23.4683,23.4874,60534.0
2018-11-16 12:30:00,24.64,25.15,24.64,25.02,134251.0,23.4588,23.9443,23.4588,23.8206,134251.0
2018-11-16 13:00:00,25.03,25.08,24.87,24.87,101020.0,23.8301,23.8777,23.6778,23.6778,101020.0
2018-11-16 13:30:00,24.86,24.88,24.71,24.8,61003.0,23.6683,23.6873,23.5254,23.6111,61003.0
2018-11-16 14:00:00,24.8,24.84,24.6,24.68,82725.0,23.6111,23.6492,23.4207,23.4969,82725.0
2018-11-16 14:30:00,24.67,24.77,24.45,24.63,100135.0,23.4874,23.5826,23.2779,23.4493,100135.0
2018-11-16 15:00:00,24.63,24.8,24.54,24.75,68377.0,23.4493,23.6111,23.3636,23.5635,68377.0
2018-11-16 15:30:00,24.75,24.8,24.68,24.7,198191.0,23.5635,23.6111,23.4969,23.5159,198191.0
2018-11-19 09:30:00,24.0,24.46,23.96,24.02,100493.0,22.8495,23.2874,22.8114,22.8685,100493.0
2018-11-19 10:00:00,24.0,24.27,23.91,24.25,149508.0,22.8495,23.1065,22.7638,23.0875,149508.0
2018-11-19 10:30:00,24.26,24.72,24.13,24.57,124090.0,23.097,23.535,22.9732,23.3922,124090.0
2018-11-19 11:00:00,24.56,24.69,24.36,24.53,172145.0,23.3826,23.5064,23.1922,23.3541,172145.0
2018-11-19 11:30:00,24.5,24.51,24.11,24.19,97475.0,23.3255,23.335,22.9542,23.0304,97475.0
2018-11-19 12:00:00,24.21,24.38,24.1,24.3,83054.0,23.0494,23.2113,22.9447,23.1351,83054.0
2018-11-19 12:30:00,24.28,24.47,24.22,24.33,42095.0,23.1161,23.2969,23.0589,23.1637,42095.0
2018-11-19 13:00:00,24.35,24.38,24.22,24.35,27663.0,23.1827,23.2113,23.0589,23.1827,27663.0
2018-11-19 13:30:00,24.35,24.46,24.2,24.2,35956.0,23.1827,23.2874,23.0399,23.0399,35956.0
2018-11-19 14:00:00,24.2,24.37,24.1,24.35,54408.0,23.0399,23.2017,22.9447,23.1827,54408.0
2018-11-19 14:30:00,24.34,24.59,24.29,24.56,153877.0,23.1732,23.4112,23.1256,23.3826,153877.0
2018-11-19 15:00:00,24.56,24.75,24.53,24.58,92018.0,23.3826,23.5635,23.3541,23.4017,92018.0
2018-11-19 15:30:00,24.59,24.6,24.39,24.45,201538.0,23.4112,23.4207,23.2208,23.2779,201538.0
2018-11-20 09:30:00,23.88,23.89,23.31,23.41,136440.0,22.7352,22.7448,22.1926,22.2878,136440.0
2018-11-20 10:00:00,23.38,23.38,22.87,23.26,146566.0,22.2592,22.2592,21.7736,22.145,146566.0
2018-11-20 10:30:00,23.24,23.57,23.16,23.5,140412.0,22.1259,22.4401,22.0497,22.3734,140412.0
2018-11-20 11:00:00,23.5,23.56,22.96,23.01,115187.0,22.3734,22.4306,21.8593,21.9069,115187.0
2018-11-20 11:30:00,23.0,23.14,22.86,22.98,61581.0,21.8974,22.0307,21.7641,21.8784,61581.0
2018-11-20 12:00:00,22.98,22.98,22.6,22.71,130552.0,21.8784,21.8784,21.5166,21.6213,130552.0
2018-11-20 12:30:00,22.73,22.84,22.6,22.82,109235.0,21.6404,21.7451,21.5166,21.726,109235.0
2018-11-20 13:00:00,22.81,22.93,22.62,22.73,130199.0,21.7165,21.8308,21.5356,21.6404,130199.0
2018-11-20 13:30:00,22.73,22.87,22.67,22.85,140855.0,21.6404,21.7736,21.5832,21.7546,140855.0
2018-11-20 14:00:00,22.85,23.01,22.72,22.99,138558.0,21.7546,21.9069,21.6308,21.8879,138558.0
2018-11-20 14:30:00,23.01,23.16,22.9,22.92,69548.0,21.9069,22.0497,21.8022,21.8213,69548.0
2018-11-20 15:00:00,22.92,23.14,22.83,23.1,136816.0,21.8213,22.0307,21.7356,21.9926,136816.0
2018-11-20 15:30:00,23.12,23.19,22.9,22.99,322798.0,22.0117,22.0783,21.8022,21.8879,322798.0
2018-11-21 09:30:00,23.58,23.68,23.17,23.5,76975.0,22.4496,22.5448,22.0593,22.3734,76975.0
2018-11-21 10:00:00,23.49,23.63,23.39,23.4,66506.0,22.3639,22.4972,22.2687,22.2782,66506.0
2018-11-21 10:30:00,23.4,23.43,23.22,23.38,63070.0,22.2782,22.3068,22.1069,22.2592,63070.0
2018-11-21 11:00:00,23.36,23.5,23.32,23.48,49368.0,22.2402,22.3734,22.2021,22.3544,49368.0
2018-11-21 11:30:00,23.49,23.79,23.49,23.74,42894.0,22.3639,22.6495,22.3639,22.6019,42894.0
2018-11-21 12:00:00,23.75,23.78,23.59,23.66,44857.0,22.6115,22.64,22.4591,22.5258,44857.0
2018-11-21 12:30:00,23.67,23.7,23.54,23.62,32774.0,22.5353,22.5639,22.4115,22.4877,32774.0
2018-11-21 13:00:00,23.63,23.66,23.54,23.56,23814.0,22.4972,22.5258,22.4115,22.4306,23814.0
2018-11-21 13:30:00,23.57,23.57,23.44,23.45,34376.0,22.4401,22.4401,22.3163,22.3258,34376.0
2018-11-21 14:00:00,23.44,23.48,23.32,23.32,37823.0,22.3163,22.3544,22.2021,22.2021,37823.0
2018-11-21 14:30:00,23.34,23.45,23.33,23.38,30875.0,22.2211,22.3258,22.2116,22.2592,30875.0
2018-11-21 15:00:00,23.38,23.46,23.33,23.39,39182.0,22.2592,22.3354,22.2116,22.2687,39182.0
2018-11-21 15:30:00,23.38,23.42,23.31,23.39,186287.0,22.2592,22.2973,22.1926,22.2687,186287.0
2018-11-23 09:30:00,22.23,23.02,22.2,22.94,125916.0,21.1643,21.9165,21.1358,21.8403,125916.0
2018-11-23 10:00:00,22.91,23.04,22.67,22.67,97830.0,21.8117,21.9355,21.5832,21.5832,97830.0
2018-11-23 10:30:00,22.69,22.73,22.5,22.54,76960.0,21.6023,21.6404,21.4214,21.4595,76960.0
2018-11-23 11:00:00,22.55,22.61,22.43,22.57,66774.0,21.469,21.5261,21.3547,21.488,66774.0
2018-11-23 11:30:00,22.58,22.59,22.42,22.44,34649.0,21.4976,21.5071,21.3452,21.3643,34649.0
2018-11-23 12:00:00,22.45,22.49,22.36,22.39,35316.0,21.3738,21.4119,21.2881,21.3167,35316.0
2018-11-23 12:30:00,22.39,22.57,22.28,22.32,143390.0,21.3167,21.488,21.2119,21.25,143390.0
2018-11-26 09:30:00,22.8,23.37,22.74,23.04,105049.0,21.707,22.2497,21.6499,21.9355,105049.0
2018-11-26 10:00:00,23.04,23.23,23.01,23.14,45919.0,21.9355,22.1164,21.9069,22.0307,45919.0
2018-11-26 10:30:00,23.15,23.28,23.02,23.28,60422.0,22.0402,22.164,21.9165,22.164,60422.0
2018-11-26 11:00:00,23.29,23.38,23.15,23.17,53642.0,22.1735,22.2592,22.0402,22.0593,53642.0
2018-11-26 11:30:00,23.16,23.16,22.91,22.99,55487.0,22.0497,22.0497,21.8117,21.8879,55487.0
2018-11-26 12:00:00,22.98,22.98,22.8,22.8,39845.0,21.8784,21.8784,21.707,21.707,39845.0
2018-11-26 12:30:00,22.8,22.8,22.66,22.78,88746.0,21.707,21.707,21.5737,21.688,88746.0
2018-11-26 13:00:00,22.78,22.79,22.65,22.65,65724.0,21.688,21.6975,21.5642,21.5642,65724.0
2018-11-26 13:30:00,22.66,22.77,22.62,22.7,87415.0,21.5737,21.6784,21.5356,21.6118,87415.0
2018-11-26 14:00:00,22.7,22.71,22.53,22.54,81684.0,21.6118,21.6213,21.4499,21.4595,81684.0
2018-11-26 14:30:00,22.55,22.64,22.53,22.62,65089.0,21.469,21.5547,21.4499,21.5356,65089.0
2018-11-26 15:00:00,22.62,22.66,22.54,22.57,76533.0,21.5356,21.5737,21.4595,21.488,76533.0
2018-11-26 15:30:00,22.58,22.79,22.56,22.74,402144.0,21.4976,21.6975,21.4785,21.6499,402144.0
2018-11-27 09:30:00,22.64,22.8,22.39,22.49,122003.0,21.5547,21.707,21.3167,21.4119,122003.0
2018-11-27 10:00:00,22.48,22.62,22.39,22.4,144544.0,21.4023,21.5356,21.3167,21.3262,144544.0
2018-11-27 10:30:00,22.4,22.43,22.19,22.32,81158.0,21.3262,21.3547,21.1262,21.25,81158.0
2018-11-27 11:00:00,22.32,22.51,22.2,22.26,114123.0,21.25,21.4309,21.1358,21.1929,114123.0
2018-11-27 11:30:00,22.25,22.27,22.16,22.23,72431.0,21.1834,21.2024,21.0977,21.1643,72431.0
2018-11-27 12:00:00,22.22,22.22,21.93,21.98,126657.0,21.1548,21.1548,20.8787,20.9263,126657.0
2018-11-27 12:30:00,21.98,22.03,21.93,21.97,76041.0,20.9263,20.9739,20.8787,20.9168,76041.0
2018-11-27 13:00:00,21.98,22.08,21.91,22.0,111433.0,20.9263,21.0215,20.8597,20.9454,111433.0
2018-11-27 13:30:00,22.0,22.03,21.92,22.02,56578.0,20.9454,20.9739,20.8692,20.9644,56578.0
2018-11-27 14:00:00,22.03,22.09,21.99,22.07,57989.0,20.9739,21.031,20.9358,21.012,57989.0
2018-11-27 14:30:00,22.08,22.2,22.05,22.18,91242.0,21.0215,21.1358,20.993,21.1167,91242.0
2018-11-27 15:00:00,22.18,22.18,22.05,22.05,90247.0,21.1167,21.1167,20.993,20.993,90247.0
2018-11-27 15:30:00,22.05,22.06,21.89,21.93,229753.0,20.993,21.0025,20.8406,20.8787,229753.0
2018-11-28 09:30:00,22.14,22.3,21.81,21.88,152248.0,21.0786,21.231,20.7645,20.8311,152248.0
2018-11-28 10:00:00,21.9,21.96,21.57,21.61,62788.0,20.8501,20.9073,20.536,20.5741,62788.0
2018-11-28 10:30:00,21.58,21.72,21.43,21.62,71136.0,20.5455,20.6788,20.4027,20.5836,71136.0
2018-11-28 11:00:00,21.62,22.09,21.57,22.07,70326.0,20.5836,21.031,20.536,21.012,70326.0
2018-11-28 11:30:00,22.07,22.15,22.01,22.08,103351.0,21.012,21.0882,20.9549,21.0215,103351.0
2018-11-28 12:00:00,22.08,22.49,22.08,22.39,162199.0,21.0215,21.4119,21.0215,21.3167,162199.0
2018-11-28 12:30:00,22.38,22.73,22.38,22.63,102743.0,21.3071,21.6404,21.3071,21.5452,102743.0
2018-11-28 13:00:00,22.64,22.64,22.34,22.45,188935.0,21.5547,21.5547,21.2691,21.3738,188935.0
2018-11-28 13:30:00,22.46,22.73,22.43,22.7,56214.0,21.3833,21.6404,21.3547,21.6118,56214.0
2018-11-28 14:00:00,22.7,22.73,22.45,22.46,59338.0,21.6118,21.6404,21.3738,21.3833,59338.0
2018-11-28 14:30:00,22.47,22.51,22.31,22.32,67651.0,21.3928,21.4309,21.2405,21.25,67651.0
2018-11-28 15:00:00,22.31,22.42,22.28,22.4,94525.0,21.2405,21.3452,21.2119,21.3262,94525.0
2018-11-28 15:30:00,22.39,22.73,22.33,22.73,248598.0,21.3167,21.6404,21.2595,21.6404,248598.0
2018-11-29 09:30:00,22.82,23.52,22.81,23.32,160908.0,21.726,22.3925,21.7165,22.2021,160908.0
2018-11-29 10:00:00,23.3,23.3,22.88,23.04,74409.0,22.183,22.183,21.7832,21.9355,74409.0
2018-11-29 10:30:00,23.03,23.26,22.76,22.8,55382.0,21.926,22.145,21.6689,21.707,55382.0
2018-11-29 11:00:00,22.82,22.92,22.75,22.87,46335.0,21.726,21.8213,21.6594,21.7736,46335.0
2018-11-29 11:30:00,22.88,23.0,22.86,22.91,53739.0,21.7832,21.8974,21.7641,21.8117,53739.0
2018-11-29 12:00:00,22.9,22.92,22.79,22.81,31552.0,21.8022,21.8213,21.6975,21.7165,31552.0
2018-11-29 12:30:00,22.81,23.14,22.81,23.12,75276.0,21.7165,22.0307,21.7165,22.0117,75276.0
2018-11-29 13:00:00,23.11,23.34,23.1,23.29,61322.0,22.0021,22.2211,21.9926,22.1735,61322.0
2018-11-29 13:30:00,23.3,23.37,23.26,23.33,64514.0,22.183,22.2497,22.145,22.2116,64514.0
2018-11-29 14:00:00,23.34,23.5,23.32,23.45,94965.0,22.2211,22.3734,22.2021,22.3258,94965.0
2018-11-29 14:30:00,23.44,23.56,23.43,23.55,55818.0,22.3163,22.4306,22.3068,22.4211,55818.0
2018-11-29 15:00:00,23.55,23.6,23.42,23.42,113145.0,22.4211,22.4687,22.2973,22.2973,113145.0
2018-11-29 15:30:00,23.42,23.43,23.31,23.33,378994.0,22.2973,22.3068,22.1926,22.2116,378994.0
2018-11-30 09:30:00,22.97,23.2,22.43,22.62,158325.0,21.8689,22.0878,21.3547,21.5356,158325.0
2018-11-30 10:00:00,22.6,22.71,22.51,22.54,103238.0,21.5166,21.6213,21.4309,21.4595,103238.0
2018-11-30 10:30:00,22.54,22.81,22.38,22.46,73005.0,21.4595,21.7165,21.3071,21.3833,73005.0
2018-11-30 11:00:00,22.45,22.68,22.45,22.64,91432.0,21.3738,21.5928,21.3738,21.5547,91432.0
2018-11-30 11:30:00,22.63,23.07,22.54,23.02,87172.0,21.5452,21.9641,21.4595,21.9165,87172.0
2018-11-30 12:00:00,23.03,23.04,22.73,22.77,49637.0,21.926,21.9355,21.6404,21.6784,49637.0
2018-11-30 12:30:00,22.78,22.84,22.71,22.71,91796.0,21.688,21.7451,21.6213,21.6213,91796.0
2018-11-30 13:00:00,22.71,22.72,22.54,22.69,78061.0,21.6213,21.6308,21.4595,21.6023,78061.0
2018-11-30 13:30:00,22.7,22.96,22.7,22.89,206284.0,21.6118,21.8593,21.6118,21.7927,206284.0
2018-11-30 14:00:00,22.88,22.96,22.81,22.84,107712.0,21.7832,21.8593,21.7165,21.7451,107712.0
2018-11-30 14:30:00,22.84,22.91,22.76,22.81,145883.0,21.7451,21.8117,21.6689,21.7165,145883.0
2018-11-30 15:00:00,22.82,22.96,22.79,22.93,106571.0,21.726,21.8593,21.6975,21.8308,106571.0
2018-11-30 15:30:00,22.93,22.96,22.7,22.8,486682.0,21.8308,21.8593,21.6118,21.707,486682.0
2018-12-03 09:30:00,23.93,24.66,23.76,24.13,481496.0,22.7828,23.4778,22.621,22.9732,481496.0
2018-12-03 10:00:00,24.13,24.24,23.99,24.09,131500.0,22.9732,23.078,22.84,22.9352,131500.0
2018-12-03 10:30:00,24.11,24.32,24.04,24.23,132986.0,22.9542,23.1541,22.8876,23.0685,132986.0
2018-12-03 11:00:00,24.23,24.36,24.1,24.17,139442.0,23.0685,23.1922,22.9447,23.0113,139442.0
2018-12-03 11:30:00,24.18,24.26,23.92,24.02,152583.0,23.0208,23.097,22.7733,22.8685,152583.0
2018-12-03 12:00:00,24.02,24.32,24.01,24.31,91114.0,22.8685,23.1541,22.859,23.1446,91114.0
2018-12-03 12:30:00,24.32,24.36,24.15,24.25,81531.0,23.1541,23.1922,22.9923,23.0875,81531.0
2018-12-03 13:00:00,24.26,24.33,24.2,24.23,124526.0,23.097,23.1637,23.0399,23.0685,124526.0
2018-12-03 13:30:00,24.21,24.27,24.08,24.09,115072.0,23.0494,23.1065,22.9256,22.9352,115072.0
2018-12-03 14:00:00,24.1,24.16,23.96,24.12,99076.0,22.9447,23.0018,22.8114,22.9637,99076.0
2018-12-03 14:30:00,24.12,24.14,23.97,24.09,99577.0,22.9637,22.9828,22.8209,22.9352,99577.0
2018-12-03 15:00:00,24.08,24.21,23.98,24.18,203648.0,22.9256,23.0494,22.8304,23.0208,203648.0
2018-12-03 15:30:00,24.19,24.38,24.15,24.36,460167.0,23.0304,23.2113,22.9923,23.1922,460167.0
2018-12-04 09:30:00,24.36,24.43,23.86,23.95,126996.0,23.1922,23.2589,22.7162,22.8019,126996.0
2018-12-04 10:00:00,23.94,24.13,23.93,24.08,119256.0,22.7924,22.9732,22.7828,22.9256,119256.0
2018-12-04 10:30:00,24.09,24.22,23.99,23.99,61375.0,22.9352,23.0589,22.84,22.84,61375.0
2018-12-04 11:00:00,23.95,24.08,23.9,24.03,80852.0,22.8019,22.9256,22.7543,22.878,80852.0
2018-12-04 11:30:00,24.01,24.04,23.79,23.82,77974.0,22.859,22.8876,22.6495,22.6781,77974.0
2018-12-04 12:00:00,23.81,23.91,23.65,23.67,103770.0,22.6686,22.7638,22.5163,22.5353,103770.0
2018-12-04 12:30:00,23.63,23.77,23.59,23.61,27774.0,22.4972,22.6305,22.4591,22.4782,27774.0
2018-12-04 13:00:00,23.6,23.73,23.52,23.6,60389.0,22.4687,22.5924,22.3925,22.4687,60389.0
2018-12-04 13:30:00,23.6,23.84,23.46,23.77,55815.0,22.4687,22.6971,22.3354,22.6305,55815.0
2018-12-04 14:00:00,23.76,24.0,23.66,23.83,180949.0,22.621,22.8495,22.5258,22.6876,180949.0
2018-12-04 14:30:00,23.85,24.04,23.74,23.91,68680.0,22.7067,22.8876,22.6019,22.7638,68680.0
2018-12-04 15:00:00,23.9,23.9,23.65,23.66,106060.0,22.7543,22.7543,22.5163,22.5258,106060.0
2018-12-04 15:30:00,23.65,23.65,23.34,23.36,385627.0,22.5163,22.5163,22.2211,22.2402,385627.0
2018-12-06 09:30:00,22.8,22.8,22.0,22.19,178218.0,21.707,21.707,20.9454,21.1262,178218.0
2018-12-06 10:00:00,22.17,22.3,22.07,22.25,127822.0,21.1072,21.231,21.012,21.1834,127822.0
2018-12-06 10:30:00,22.25,22.28,21.75,21.84,143858.0,21.1834,21.2119,20.7073,20.793,143858.0
2018-12-06 11:00:00,21.94,22.02,21.51,21.51,120544.0,20.8882,20.9644,20.4788,20.4788,120544.0
2018-12-06 11:30:00,21.5,22.06,21.46,21.78,132273.0,20.4693,21.0025,20.4312,20.7359,132273.0
2018-12-06 12:00:00,21.79,21.92,21.7,21.92,90481.0,20.7454,20.8692,20.6597,20.8692,90481.0
2018-12-06 12:30:00,21.92,21.95,21.64,21.65,98468.0,20.8692,20.8978,20.6026,20.6121,98468.0
2018-12-06 13:00:00,21.65,21.65,21.4,21.41,93552.0,20.6121,20.6121,20.3741,20.3836,93552.0
2018-12-06 13:30:00,21.4,21.73,21.34,21.73,58886.0,20.3741,20.6883,20.317,20.6883,58886.0
2018-12-06 14:00:00,21.73,21.79,21.46,21.62,87213.0,20.6883,20.7454,20.4312,20.5836,87213.0
2018-12-06 14:30:00,21.6,21.64,21.39,21.49,105945.0,20.5645,20.6026,20.3646,20.4598,105945.0
2018-12-06 15:00:00,21.49,21.58,21.4,21.48,91705.0,20.4598,20.5455,20.3741,20.4503,91705.0
2018-12-06 15:30:00,21.48,21.76,21.47,21.74,296355.0,20.4503,20.7169,20.4408,20.6978,296355.0
2018-12-07 09:30:00,22.2,22.4,21.98,22.02,355744.0,21.1358,21.3262,20.9263,20.9644,355744.0
2018-12-07 10:00:00,22.02,22.16,21.71,21.9,235347.0,20.9644,21.0977,20.6693,20.8501,235347.0
2018-12-07 10:30:00,21.9,22.21,21.7,22.15,153460.0,20.8501,21.1453,20.6597,21.0882,153460.0
2018-12-07 11:00:00,22.14,22.23,21.68,21.8,176642.0,21.0786,21.1643,20.6407,20.7549,176642.0
2018-12-07 11:30:00,21.79,21.97,21.74,21.81,114207.0,20.7454,20.9168,20.6978,20.7645,114207.0
2018-12-07 12:00:00,21.79,21.97,21.69,21.78,82515.0,20.7454,20.9168,20.6502,20.7359,82515.0
2018-12-07 12:30:00,21.77,21.92,21.67,21.88,59096.0,20.7264,20.8692,20.6312,20.8311,59096.0
2018-12-07 13:00:00,21.88,21.97,21.71,21.78,77283.0,20.8311,20.9168,20.6693,20.7359,77283.0
2018-12-07 13:30:00,21.78,21.81,21.62,21.64,66198.0,20.7359,20.7645,20.5836,20.6026,66198.0
2018-12-07 14:00:00,21.63,21.76,21.54,21.65,91917.0,20.5931,20.7169,20.5074,20.6121,91917.0
2018-12-07 14:30:00,21.66,21.67,21.35,21.38,83564.0,20.6217,20.6312,20.3265,20.3551,83564.0
2018-12-07 15:00:00,21.39,21.41,21.24,21.34,106494.0,20.3646,20.3836,20.2218,20.317,106494.0
2018-12-07 15:30:00,21.33,21.49,21.26,21.3,397905.0,20.3075,20.4598,20.2408,20.2789,397905.0
2018-12-10 09:30:00,20.88,21.41,20.42,20.48,194188.0,19.879,20.3836,19.4411,19.4982,194188.0
2018-12-10 10:00:00,20.49,20.82,20.44,20.63,143017.0,19.5077,19.8219,19.4601,19.641,143017.0
2018-12-10 10:30:00,20.64,20.71,20.29,20.32,107814.0,19.6506,19.7172,19.3173,19.3459,107814.0
2018-12-10 11:00:00,20.33,20.35,19.79,19.86,140883.0,19.3554,19.3745,18.8413,18.9079,140883.0
2018-12-10 11:30:00,19.87,20.01,19.72,19.8,129952.0,18.9175,19.0508,18.7747,18.8508,129952.0
2018-12-10 12:00:00,19.8,19.81,19.43,19.51,299026.0,18.8508,18.8603,18.4986,18.5747,299026.0
2018-12-10 12:30:00,19.52,20.01,19.51,19.8,211101.0,18.5842,19.0508,18.5747,18.8508,211101.0
2018-12-10 13:00:00,19.81,19.95,19.74,19.76,96907.0,18.8603,18.9936,18.7937,18.8127,96907.0
2018-12-10 13:30:00,19.76,19.98,19.75,19.89,63297.0,18.8127,19.0222,18.8032,18.9365,63297.0
2018-12-10 14:00:00,19.89,19.92,19.7,19.71,98449.0,18.9365,18.9651,18.7556,18.7651,98449.0
2018-12-10 14:30:00,19.7,19.96,19.7,19.81,79022.0,18.7556,19.0031,18.7556,18.8603,79022.0
2018-12-10 15:00:00,19.79,19.83,19.67,19.73,106994.0,18.8413,18.8794,18.7271,18.7842,106994.0
2018-12-10 15:30:00,19.73,19.88,19.68,19.68,514305.0,18.7842,18.927,18.7366,18.7366,514305.0
2018-12-11 09:30:00,19.76,20.15,19.76,19.9,325102.0,18.8127,19.184,18.8127,18.946,325102.0
2018-12-11 10:00:00,19.91,20.02,19.73,19.94,240288.0,18.9555,19.0603,18.7842,18.9841,240288.0
2018-12-11 10:30:00,19.94,20.04,19.75,19.91,103981.0,18.9841,19.0793,18.8032,18.9555,103981.0
2018-12-11 11:00:00,19.9,19.93,19.65,19.67,67629.0,18.946,18.9746,18.708,18.7271,67629.0
2018-12-11 11:30:00,19.67,19.72,19.47,19.53,156250.0,18.7271,18.7747,18.5366,18.5938,156250.0
2018-12-11 12:00:00,19.52,19.52,19.14,19.21,161580.0,18.5842,18.5842,18.2225,18.2891,161580.0
2018-12-11 12:30:00,19.2,19.29,19.08,19.18,109735.0,18.2796,18.3653,18.1653,18.2605,109735.0
2018-12-11 13:00:00,19.18,19.32,19.12,19.12,115510.0,18.2605,18.3938,18.2034,18.2034,115510.0
2018-12-11 13:30:00,19.12,19.2,18.98,19.05,155578.0,18.2034,18.2796,18.0701,18.1368,155578.0
2018-12-11 14:00:00,19.05,19.26,18.98,19.21,355664.0,18.1368,18.3367,18.0701,18.2891,355664.0
2018-12-11 14:30:00,19.21,19.31,19.14,19.2,149247.0,18.2891,18.3843,18.2225,18.2796,149247.0
2018-12-11 15:00:00,19.2,19.28,19.09,19.11,205254.0,18.2796,18.3557,18.1749,18.1939,205254.0
2018-12-11 15:30:00,19.1,19.2,19.02,19.1,543278.0,18.1844,18.2796,18.1082,18.1844,543278.0
2018-12-12 09:30:00,19.37,19.44,18.97,19.29,190240.0,18.4414,18.5081,18.0606,18.3653,190240.0
2018-12-12 10:00:00,19.29,19.36,19.13,19.26,196868.0,18.3653,18.4319,18.2129,18.3367,196868.0
2018-12-12 10:30:00,19.25,19.48,19.01,19.39,329827.0,18.3272,18.5462,18.0987,18.4605,329827.0
2018-12-12 11:00:00,19.39,19.83,19.39,19.74,220535.0,18.4605,18.8794,18.4605,18.7937,220535.0
2018-12-12 11:30:00,19.76,19.8,19.61,19.69,423650.0,18.8127,18.8508,18.6699,18.7461,423650.0
2018-12-12 12:00:00,19.69,19.72,19.47,19.56,81401.0,18.7461,18.7747,18.5366,18.6223,81401.0
2018-12-12 12:30:00,19.57,19.71,19.5,19.68,171010.0,18.6318,18.7651,18.5652,18.7366,171010.0
2018-12-12 13:00:00,19.68,19.9,19.65,19.88,95738.0,18.7366,18.946,18.708,18.927,95738.0
2018-12-12 13:30:00,19.86,19.89,19.58,19.59,91906.0,18.9079,18.9365,18.6414,18.6509,91906.0
2018-12-12 14:00:00,19.59,19.62,19.41,19.44,70516.0,18.6509,18.6794,18.4795,18.5081,70516.0
2018-12-12 14:30:00,19.42,19.43,19.25,19.32,105514.0,18.489,18.4986,18.3272,18.3938,105514.0
2018-12-12 15:00:00,19.32,19.39,19.18,19.18,165893.0,18.3938,18.4605,18.2605,18.2605,165893.0
2018-12-12 15:30:00,19.18,19.29,19.09,19.09,509058.0,18.2605,18.3653,18.1749,18.1749,509058.0
2018-12-13 09:30:00,18.94,18.98,18.56,18.73,207288.0,18.032,18.0701,17.6703,17.8321,207288.0
2018-12-13 10:00:00,18.73,19.13,18.7,18.96,217274.0,17.8321,18.2129,17.8036,18.0511,217274.0
2018-12-13 10:30:00,18.96,19.08,18.83,18.99,66138.0,18.0511,18.1653,17.9273,18.0797,66138.0
2018-12-13 11:00:00,18.98,19.28,18.86,19.27,432353.0,18.0701,18.3557,17.9559,18.3462,432353.0
2018-12-13 11:30:00,19.27,19.27,18.97,19.02,200769.0,18.3462,18.3462,18.0606,18.1082,200769.0
2018-12-13 12:00:00,19.01,19.07,18.84,18.84,101793.0,18.0987,18.1558,17.9368,17.9368,101793.0
2018-12-13 12:30:00,18.83,18.9,18.74,18.76,50544.0,17.9273,17.994,17.8416,17.8607,50544.0
2018-12-13 13:00:00,18.76,18.76,18.59,18.66,144878.0,17.8607,17.8607,17.6988,17.7655,144878.0
2018-12-13 13:30:00,18.66,18.74,18.35,18.37,111262.0,17.7655,17.8416,17.4703,17.4894,111262.0
2018-12-13 14:00:00,18.38,18.56,18.34,18.53,123817.0,17.4989,17.6703,17.4608,17.6417,123817.0
2018-12-13 14:30:00,18.53,18.54,18.4,18.51,106399.0,17.6417,17.6512,17.5179,17.6227,106399.0
2018-12-13 15:00:00,18.5,18.62,18.44,18.59,141555.0,17.6131,17.7274,17.556,17.6988,141555.0
2018-12-13 15:30:00,18.58,18.71,18.54,18.57,443239.0,17.6893,17.8131,17.6512,17.6798,443239.0
2018-12-14 09:30:00,18.31,18.43,17.91,18.21,184346.0,17.4322,17.5465,17.0514,17.337,184346.0
2018-12-14 10:00:00,18.22,18.24,17.92,17.94,129254.0,17.3466,17.3656,17.0609,17.08,129254.0
2018-12-14 10:30:00,17.93,18.08,17.84,17.92,129202.0,17.0705,17.2133,16.9848,17.0609,129202.0
2018-12-14 11:00:00,17.91,18.03,17.87,17.93,165741.0,17.0514,17.1657,17.0133,17.0705,165741.0
2018-12-14 11:30:00,17.93,17.98,17.75,17.81,167635.0,17.0705,17.1181,16.8991,16.9562,167635.0
2018-12-14 12:00:00,17.81,17.89,17.74,17.85,103776.0,16.9562,17.0324,16.8896,16.9943,103776.0
2018-12-14 12:30:00,17.84,17.88,17.58,17.59,228839.0,16.9848,17.0229,16.7372,16.7468,228839.0
2018-12-14 13:00:00,17.6,17.63,17.36,17.41,142521.0,16.7563,16.7848,16.5278,16.5754,142521.0
2018-12-14 13:30:00,17.41,17.5,17.35,17.36,76749.0,16.5754,16.6611,16.5183,16.5278,76749.0
2018-12-14 14:00:00,17.35,17.67,17.35,17.62,203759.0,16.5183,16.8229,16.5183,16.7753,203759.0
2018-12-14 14:30:00,17.61,17.61,17.38,17.48,109792.0,16.7658,16.7658,16.5468,16.642,109792.0
2018-12-14 15:00:00,17.48,17.57,17.39,17.4,189055.0,16.642,16.7277,16.5564,16.5659,189055.0
2018-12-14 15:30:00,17.39,17.4,17.22,17.36,551804.0,16.5564,16.5659,16.3945,16.5278,551804.0
2018-12-17 09:30:00,17.2,17.37,17.06,17.31,90143.0,16.3755,16.5373,16.2422,16.4802,90143.0
2018-12-17 10:00:00,17.31,17.38,17.15,17.2,99424.0,16.4802,16.5468,16.3279,16.3755,99424.0
2018-12-17 10:30:00,17.19,17.41,17.13,17.39,137096.0,16.3659,16.5754,16.3088,16.5564,137096.0
2018-12-17 11:00:00,17.39,17.51,17.34,17.35,242745.0,16.5564,16.6706,16.5087,16.5183,242745.0
2018-12-17 11:30:00,17.35,17.38,17.21,17.3,137875.0,16.5183,16.5468,16.385,16.4707,137875.0
2018-12-17 12:00:00,17.29,17.38,17.15,17.19,104958.0,16.4611,16.5468,16.3279,16.3659,104958.0
2018-12-17 12:30:00,17.19,17.19,16.94,16.94,133123.0,16.3659,16.3659,16.1279,16.1279,133123.0
2018-12-17 13:00:00,16.93,17.12,16.93,17.04,80112.0,16.1184,16.2993,16.1184,16.2231,80112.0
2018-12-17 13:30:00,17.04,17.09,16.94,17.0,100795.0,16.2231,16.2707,16.1279,16.185,100795.0
2018-12-17 14:00:00,16.98,17.07,16.93,16.97,86204.0,16.166,16.2517,16.1184,16.1565,86204.0
2018-12-17 14:30:00,16.98,17.04,16.87,16.92,86056.0,16.166,16.2231,16.0613,16.1089,86056.0
2018-12-17 15:00:00,16.92,16.95,16.78,16.83,130438.0,16.1089,16.1374,15.9756,16.0232,130438.0
2018-12-17 15:30:00,16.83,16.84,16.66,16.77,450817.0,16.0232,16.0327,15.8613,15.9661,450817.0
2018-12-18 09:30:00,16.87,17.0,16.46,16.51,188958.0,16.0613,16.185,15.6709,15.7185,188958.0
2018-12-18 10:00:00,16.51,16.9,16.37,16.89,164735.0,15.7185,16.0898,15.5852,16.0803,164735.0
2018-12-18 10:30:00,16.88,16.97,16.71,16.75,324740.0,16.0708,16.1565,15.9089,15.947,324740.0
2018-12-18 11:00:00,16.75,16.96,16.72,16.75,253879.0,15.947,16.147,15.9185,15.947,253879.0
2018-12-18 11:30:00,16.76,16.94,16.68,16.93,152814.0,15.9566,16.1279,15.8804,16.1184,152814.0
2018-12-18 12:00:00,16.92,17.1,16.92,17.0,106462.0,16.1089,16.2803,16.1089,16.185,106462.0
2018-12-18 12:30:00,17.0,17.25,16.99,17.07,110756.0,16.185,16.4231,16.1755,16.2517,110756.0
2018-12-18 13:00:00,17.08,17.12,16.85,16.87,115760.0,16.2612,16.2993,16.0422,16.0613,115760.0
2018-12-18 13:30:00,16.88,16.88,16.61,16.68,104518.0,16.0708,16.0708,15.8137,15.8804,104518.0
2018-12-18 14:00:00,16.68,16.76,16.58,16.61,68534.0,15.8804,15.9566,15.7852,15.8137,68534.0
2018-12-18 14:30:00,16.63,16.66,16.41,16.43,150299.0,15.8328,15.8613,15.6233,15.6424,150299.0
2018-12-18 15:00:00,16.43,16.6,16.41,16.51,128617.0,15.6424,15.8042,15.6233,15.7185,128617.0
2018-12-18 15:30:00,16.51,16.68,16.47,16.47,507014.0,15.7185,15.8804,15.6805,15.6805,507014.0
2018-12-19 09:30:00,16.52,16.81,16.45,16.46,110844.0,15.7281,16.0042,15.6614,15.6709,110844.0
2018-12-19 10:00:00,16.45,16.58,16.34,16.52,190371.0,15.6614,15.7852,15.5567,15.7281,190371.0
2018-12-19 10:30:00,16.53,16.8,16.53,16.75,110890.0,15.7376,15.9946,15.7376,15.947,110890.0
2018-12-19 11:00:00,16.76,16.93,16.72,16.74,93914.0,15.9566,16.1184,15.9185,15.9375,93914.0
2018-12-19 11:30:00,16.73,16.82,16.68,16.82,71507.0,15.928,16.0137,15.8804,16.0137,71507.0
2018-12-19 12:00:00,16.81,16.86,16.79,16.8,74122.0,16.0042,16.0518,15.9851,15.9946,74122.0
2018-12-19 12:30:00,16.8,16.88,16.78,16.8,85858.0,15.9946,16.0708,15.9756,15.9946,85858.0
2018-12-19 13:00:00,16.79,16.85,16.74,16.78,70915.0,15.9851,16.0422,15.9375,15.9756,70915.0
2018-12-19 13:30:00,16.79,17.01,16.77,16.95,109071.0,15.9851,16.1946,15.9661,16.1374,109071.0
2018-12-19 14:00:00,16.96,16.98,16.46,16.57,140930.0,16.147,16.166,15.6709,15.7757,140930.0
2018-12-19 14:30:00,16.6,16.63,16.07,16.16,118316.0,15.8042,15.8328,15.2996,15.3853,118316.0
2018-12-19 15:00:00,16.15,16.23,15.93,16.03,227366.0,15.3758,15.452,15.1663,15.2615,227366.0
2018-12-19 15:30:00,16.02,16.19,16.0,16.15,373395.0,15.252,15.4139,15.233,15.3758,373395.0
2018-12-20 09:30:00,15.71,16.13,15.65,16.02,109744.0,14.9569,15.3568,14.8998,15.252,109744.0
2018-12-20 10:00:00,16.04,16.27,15.95,16.21,62473.0,15.2711,15.49,15.1854,15.4329,62473.0
2018-12-20 10:30:00,16.18,16.23,16.05,16.08,74555.0,15.4044,15.452,15.2806,15.3092,74555.0
2018-12-20 11:00:00,16.07,16.17,15.69,15.79,176422.0,15.2996,15.3948,14.9378,15.0331,176422.0
2018-12-20 11:30:00,15.75,15.87,15.69,15.72,82980.0,14.995,15.1092,14.9378,14.9664,82980.0
2018-12-20 12:00:00,15.73,15.94,15.68,15.94,87409.0,14.9759,15.1759,14.9283,15.1759,87409.0
2018-12-20 12:30:00,15.93,15.95,15.77,15.84,82878.0,15.1663,15.1854,15.014,15.0807,82878.0
2018-12-20 13:00:00,15.82,15.84,15.72,15.81,47460.0,15.0616,15.0807,14.9664,15.0521,47460.0
2018-12-20 13:30:00,15.81,15.86,15.74,15.76,57178.0,15.0521,15.0997,14.9854,15.0045,57178.0
2018-12-20 14:00:00,15.77,15.96,15.73,15.95,102862.0,15.014,15.1949,14.9759,15.1854,102862.0
2018-12-20 14:30:00,15.94,16.18,15.94,15.98,145824.0,15.1759,15.4044,15.1759,15.2139,145824.0
2018-12-20 15:00:00,15.98,16.06,15.81,15.97,103101.0,15.2139,15.2901,15.0521,15.2044,103101.0
2018-12-20 15:30:00,15.97,16.03,15.61,15.64,627620.0,15.2044,15.2615,14.8617,14.8902,627620.0
2018-12-21 09:30:00,15.56,15.56,15.02,15.2,875897.0,14.8141,14.8141,14.3,14.4713,875897.0
2018-12-21 10:00:00,15.22,15.34,15.0,15.31,389057.0,14.4904,14.6046,14.2809,14.5761,389057.0
2018-12-21 10:30:00,15.3,15.43,15.17,15.33,385245.0,14.5665,14.6903,14.4428,14.5951,385245.0
2018-12-21 11:00:00,15.33,15.35,14.99,15.11,235706.0,14.5951,14.6141,14.2714,14.3857,235706.0
2018-12-21 11:30:00,15.11,15.15,14.91,14.93,151629.0,14.3857,14.4237,14.1952,14.2143,151629.0
2018-12-21 12:00:00,14.93,14.96,14.67,14.71,176674.0,14.2143,14.2428,13.9667,14.0048,176674.0
2018-12-21 12:30:00,14.71,14.91,14.57,14.8,250522.0,14.0048,14.1952,13.8715,14.0905,250522.0
2018-12-21 13:00:00,14.82,14.91,14.75,14.89,110071.0,14.1096,14.1952,14.0429,14.1762,110071.0
2018-12-21 13:30:00,14.89,14.98,14.79,14.85,126314.0,14.1762,14.2619,14.081,14.1381,126314.0
2018-12-21 14:00:00,14.84,14.89,14.71,14.82,189573.0,14.1286,14.1762,14.0048,14.1096,189573.0
2018-12-21 14:30:00,14.83,14.89,14.67,14.88,175977.0,14.1191,14.1762,13.9667,14.1667,175977.0
2018-12-21 15:00:00,14.88,15.01,14.74,14.75,221063.0,14.1667,14.2904,14.0334,14.0429,221063.0
2018-12-21 15:30:00,14.74,14.83,14.65,14.76,812865.0,14.0334,14.1191,13.9477,14.0524,812865.0
2018-12-24 09:30:00,14.47,14.75,14.0,14.08,160142.0,13.7763,14.0429,13.3289,13.405,160142.0
2018-12-24 10:00:00,14.08,14.4,14.08,14.33,123896.0,13.405,13.7097,13.405,13.643,123896.0
2018-12-24 10:30:00,14.35,14.55,14.29,14.45,71550.0,13.6621,13.8525,13.605,13.7573,71550.0
2018-12-24 11:00:00,14.46,14.59,14.25,14.3,60917.0,13.7668,13.8906,13.5669,13.6145,60917.0
2018-12-24 11:30:00,14.31,14.44,14.25,14.29,75668.0,13.624,13.7478,13.5669,13.605,75668.0
2018-12-24 12:00:00,14.31,14.43,14.27,14.39,72477.0,13.624,13.7382,13.5859,13.7002,72477.0
2018-12-24 12:30:00,14.4,14.44,14.11,14.13,325049.0,13.7097,13.7478,13.4336,13.4526,325049.0
2018-12-26 09:30:00,14.34,14.61,14.06,14.12,171549.0,13.6526,13.9096,13.386,13.4431,171549.0
2018-12-26 10:00:00,14.08,14.26,13.97,14.2,64013.0,13.405,13.5764,13.3003,13.5193,64013.0
2018-12-26 10:30:00,14.21,14.43,14.17,14.39,48049.0,13.5288,13.7382,13.4907,13.7002,48049.0
2018-12-26 11:00:00,14.4,14.64,14.36,14.56,132068.0,13.7097,13.9382,13.6716,13.862,132068.0
2018-12-26 11:30:00,14.57,14.72,14.56,14.72,129175.0,13.8715,14.0143,13.862,14.0143,129175.0
2018-12-26 12:00:00,14.72,15.04,14.71,14.97,179668.0,14.0143,14.319,14.0048,14.2524,179668.0
2018-12-26 12:30:00,14.96,15.23,14.95,15.15,206483.0,14.2428,14.4999,14.2333,14.4237,206483.0
2018-12-26 13:00:00,15.17,15.29,15.1,15.13,265466.0,14.4428,14.557,14.3761,14.4047,265466.0
2018-12-26 13:30:00,15.13,15.32,15.09,15.26,158621.0,14.4047,14.5856,14.3666,14.5285,158621.0
2018-12-26 14:00:00,15.26,15.43,15.19,15.38,230563.0,14.5285,14.6903,14.4618,14.6427,230563.0
2018-12-26 14:30:00,15.38,15.54,15.33,15.54,160823.0,14.6427,14.795,14.5951,14.795,160823.0
2018-12-26 15:00:00,15.52,15.56,15.35,15.44,299948.0,14.776,14.8141,14.6141,14.6998,299948.0
2018-12-26 15:30:00,15.44,15.94,15.44,15.89,813796.0,14.6998,15.1759,14.6998,15.1283,813796.0
2018-12-27 09:30:00,15.5,15.84,15.5,15.78,149428.0,14.757,15.0807,14.757,15.0235,149428.0
2018-12-27 10:00:00,15.76,15.82,15.47,15.5,159726.0,15.0045,15.0616,14.7284,14.757,159726.0
2018-12-27 10:30:00,15.49,15.66,15.36,15.55,181514.0,14.7474,14.9093,14.6237,14.8046,181514.0
2018-12-27 11:00:00,15.54,15.77,15.39,15.66,106607.0,14.795,15.014,14.6522,14.9093,106607.0
2018-12-27 11:30:00,15.66,15.72,15.44,15.57,68047.0,14.9093,14.9664,14.6998,14.8236,68047.0
2018-12-27 12:00:00,15.56,15.56,15.24,15.35,132304.0,14.8141,14.8141,14.5094,14.6141,132304.0
2018-12-27 12:30:00,15.35,15.46,15.28,15.44,93041.0,14.6141,14.7189,14.5475,14.6998,93041.0
2018-12-27 13:00:00,15.42,15.47,15.25,15.25,73787.0,14.6808,14.7284,14.5189,14.5189,73787.0
2018-12-27 13:30:00,15.24,15.32,15.13,15.15,77857.0,14.5094,14.5856,14.4047,14.4237,77857.0
2018-12-27 14:00:00,15.15,15.25,15.07,15.25,154642.0,14.4237,14.5189,14.3476,14.5189,154642.0
2018-12-27 14:30:00,15.24,15.42,15.19,15.36,135416.0,14.5094,14.6808,14.4618,14.6237,135416.0
2018-12-27 15:00:00,15.36,15.58,15.24,15.55,171248.0,14.6237,14.8331,14.5094,14.8046,171248.0
2018-12-27 15:30:00,15.56,15.83,15.48,15.83,543535.0,14.8141,15.0711,14.7379,15.0711,543535.0
2018-12-28 09:30:00,15.92,16.02,15.68,15.97,149866.0,15.1568,15.252,14.9283,15.2044,149866.0
2018-12-28 10:00:00,15.97,15.99,15.54,15.55,87214.0,15.2044,15.2235,14.795,14.8046,87214.0
2018-12-28 10:30:00,15.5,15.73,15.5,15.53,64884.0,14.757,14.9759,14.757,14.7855,64884.0
2018-12-28 11:00:00,15.54,15.85,15.46,15.8,114137.0,14.795,15.0902,14.7189,15.0426,114137.0
2018-12-28 11:30:00,15.81,15.89,15.67,15.68,92181.0,15.0521,15.1283,14.9188,14.9283,92181.0
2018-12-28 12:00:00,15.67,15.76,15.56,15.73,89313.0,14.9188,15.0045,14.8141,14.9759,89313.0
2018-12-28 12:30:00,15.72,15.76,15.62,15.64,58125.0,14.9664,15.0045,14.8712,14.8902,58125.0
2018-12-28 13:00:00,15.63,15.69,15.5,15.53,65665.0,14.8807,14.9378,14.757,14.7855,65665.0
2018-12-28 13:30:00,15.54,15.66,15.48,15.58,50615.0,14.795,14.9093,14.7379,14.8331,50615.0
2018-12-28 14:00:00,15.58,15.77,15.56,15.7,98245.0,14.8331,15.014,14.8141,14.9474,98245.0
2018-12-28 14:30:00,15.7,15.89,15.69,15.8,62322.0,14.9474,15.1283,14.9378,15.0426,62322.0
2018-12-28 15:00:00,15.83,15.84,15.46,15.51,89036.0,15.0711,15.0807,14.7189,14.7665,89036.0
2018-12-28 15:30:00,15.51,15.59,15.44,15.48,387268.0,14.7665,14.8426,14.6998,14.7379,387268.0
2018-12-31 09:30:00,15.65,15.83,15.29,15.56,94437.0,14.8998,15.0711,14.557,14.8141,94437.0
2018-12-31 10:00:00,15.56,15.61,15.26,15.34,82641.0,14.8141,14.8617,14.5285,14.6046,82641.0
2018-12-31 10:30:00,15.35,15.45,15.27,15.35,69276.0,14.6141,14.7094,14.538,14.6141,69276.0
2018-12-31 11:00:00,15.34,15.5,15.27,15.49,44481.0,14.6046,14.757,14.538,14.7474,44481.0
2018-12-31 11:30:00,15.47,15.63,15.38,15.6,122692.0,14.7284,14.8807,14.6427,14.8522,122692.0
2018-12-31 12:00:00,15.61,15.62,15.45,15.48,123265.0,14.8617,14.8712,14.7094,14.7379,123265.0
2018-12-31 12:30:00,15.5,15.51,15.33,15.35,73418.0,14.757,14.7665,14.5951,14.6141,73418.0
2018-12-31 13:00:00,15.37,15.43,15.32,15.43,64974.0,14.6332,14.6903,14.5856,14.6903,64974.0
2018-12-31 13:30:00,15.42,15.44,15.24,15.27,80769.0,14.6808,14.6998,14.5094,14.538,80769.0
2018-12-31 14:00:00,15.27,15.39,15.24,15.37,83543.0,14.538,14.6522,14.5094,14.6332,83543.0
2018-12-31 14:30:00,15.34,15.51,15.32,15.46,113890.0,14.6046,14.7665,14.5856,14.7189,113890.0
2018-12-31 15:00:00,15.45,15.55,15.43,15.54,81078.0,14.7094,14.8046,14.6903,14.795,81078.0
2018-12-31 15:30:00,15.54,15.62,15.46,15.53,245823.0,14.795,14.8712,14.7189,14.7855,245823.0
2019-01-02 09:30:00,15.08,15.18,14.8,15.13,62236.0,14.3571,14.4523,14.0905,14.4047,62236.0
2019-01-02 10:00:00,15.13,15.62,15.06,15.57,65290.0,14.4047,14.8712,14.338,14.8236,65290.0
2019-01-02 10:30:00,15.58,15.72,15.47,15.64,55186.0,14.8331,14.9664,14.7284,14.8902,55186.0
2019-01-02 11:00:00,15.64,15.87,15.54,15.73,129506.0,14.8902,15.1092,14.795,14.9759,129506.0
2019-01-02 11:30:00,15.73,15.83,15.69,15.74,86566.0,14.9759,15.0711,14.9378,14.9854,86566.0
2019-01-02 12:00:00,15.74,15.83,15.62,15.64,124433.0,14.9854,15.0711,14.8712,14.8902,124433.0
2019-01-02 12:30:00,15.64,15.8,15.57,15.77,65935.0,14.8902,15.0426,14.8236,15.014,65935.0
2019-01-02 13:00:00,15.76,15.91,15.75,15.86,89273.0,15.0045,15.1473,14.995,15.0997,89273.0
2019-01-02 13:30:00,15.85,15.9,15.73,15.88,105622.0,15.0902,15.1378,14.9759,15.1187,105622.0
2019-01-02 14:00:00,15.87,15.98,15.83,15.89,185557.0,15.1092,15.2139,15.0711,15.1283,185557.0
2019-01-02 14:30:00,15.91,16.11,15.87,16.04,144358.0,15.1473,15.3377,15.1092,15.2711,144358.0
2019-01-02 15:00:00,16.03,16.06,15.85,15.88,181376.0,15.2615,15.2901,15.0902,15.1187,181376.0
2019-01-02 15:30:00,15.88,16.09,15.82,16.07,543561.0,15.1187,15.3187,15.0616,15.2996,543561.0
2019-01-03 09:30:00,16.09,16.09,15.64,15.87,102718.0,15.3187,15.3187,14.8902,15.1092,102718.0
2019-01-03 10:00:00,15.83,15.84,15.62,15.76,83228.0,15.0711,15.0807,14.8712,15.0045,83228.0
2019-01-03 10:30:00,15.75,15.75,15.48,15.75,71991.0,14.995,14.995,14.7379,14.995,71991.0
2019-01-03 11:00:00,15.76,16.27,15.76,16.12,148841.0,15.0045,15.49,15.0045,15.3472,148841.0
2019-01-03 11:30:00,16.14,16.39,16.11,16.26,132542.0,15.3663,15.6043,15.3377,15.4805,132542.0
2019-01-03 12:00:00,16.25,16.43,16.25,16.4,163782.0,15.471,15.6424,15.471,15.6138,163782.0
2019-01-03 12:30:00,16.41,16.43,16.28,16.35,52756.0,15.6233,15.6424,15.4996,15.5662,52756.0
2019-01-03 13:00:00,16.34,16.36,16.19,16.22,92515.0,15.5567,15.5757,15.4139,15.4424,92515.0
2019-01-03 13:30:00,16.21,16.27,16.09,16.11,94144.0,15.4329,15.49,15.3187,15.3377,94144.0
2019-01-03 14:00:00,16.11,16.12,16.02,16.09,139294.0,15.3377,15.3472,15.252,15.3187,139294.0
2019-01-03 14:30:00,16.09,16.11,15.82,15.93,186932.0,15.3187,15.3377,15.0616,15.1663,186932.0
2019-01-03 15:00:00,15.91,15.98,15.81,15.86,85222.0,15.1473,15.2139,15.0521,15.0997,85222.0
2019-01-03 15:30:00,15.86,15.99,15.81,15.93,373699.0,15.0997,15.2235,15.0521,15.1663,373699.0
2019-01-04 09:30:00,16.37,16.61,16.1,16.26,290360.0,15.5852,15.8137,15.3282,15.4805,290360.0
2019-01-04 10:00:00,16.29,16.75,16.26,16.71,204995.0,15.5091,15.947,15.4805,15.9089,204995.0
2019-01-04 10:30:00,16.75,16.88,16.59,16.84,214711.0,15.947,16.0708,15.7947,16.0327,214711.0
2019-01-04 11:00:00,16.83,16.83,16.51,16.6,167494.0,16.0232,16.0232,15.7185,15.8042,167494.0
2019-01-04 11:30:00,16.59,16.76,16.56,16.75,90124.0,15.7947,15.9566,15.7661,15.947,90124.0
2019-01-04 12:00:00,16.75,16.85,16.69,16.8,204994.0,15.947,16.0422,15.8899,15.9946,204994.0
2019-01-04 12:30:00,16.79,16.85,16.7,16.7,87412.0,15.9851,16.0422,15.8994,15.8994,87412.0
2019-01-04 13:00:00,16.7,16.89,16.69,16.77,74569.0,15.8994,16.0803,15.8899,15.9661,74569.0
2019-01-04 13:30:00,16.77,16.84,16.66,16.79,69313.0,15.9661,16.0327,15.8613,15.9851,69313.0
2019-01-04 14:00:00,16.79,16.81,16.69,16.8,108421.0,15.9851,16.0042,15.8899,15.9946,108421.0
2019-01-04 14:30:00,16.8,16.94,16.79,16.9,317567.0,15.9946,16.1279,15.9851,16.0898,317567.0
2019-01-04 15:00:00,16.89,17.05,16.84,16.98,158575.0,16.0803,16.2327,16.0327,16.166,158575.0
2019-01-04 15:30:00,16.98,17.16,16.96,17.03,584169.0,16.166,16.3374,16.147,16.2136,584169.0
2019-01-07 09:30:00,17.05,17.32,16.78,17.31,133641.0,16.2327,16.4897,15.9756,16.4802,133641.0
2019-01-07 10:00:00,17.29,17.67,17.26,17.6,192646.0,16.4611,16.8229,16.4326,16.7563,192646.0
2019-01-07 10:30:00,17.6,17.91,17.55,17.9,204178.0,16.7563,17.0514,16.7087,17.0419,204178.0
2019-01-07 11:00:00,17.89,18.03,17.83,17.93,272206.0,17.0324,17.1657,16.9753,17.0705,272206.0
2019-01-07 11:30:00,17.93,18.09,17.85,18.08,168604.0,17.0705,17.2228,16.9943,17.2133,168604.0
2019-01-07 12:00:00,18.08,18.23,18.03,18.23,302958.0,17.2133,17.3561,17.1657,17.3561,302958.0
2019-01-07 12:30:00,18.22,18.39,18.17,18.38,194964.0,17.3466,17.5084,17.299,17.4989,194964.0
2019-01-07 13:00:00,18.39,18.42,18.19,18.25,304866.0,17.5084,17.537,17.318,17.3751,304866.0
2019-01-07 13:30:00,18.26,18.45,18.22,18.24,344610.0,17.3846,17.5655,17.3466,17.3656,344610.0
2019-01-07 14:00:00,18.25,18.3,18.13,18.23,199516.0,17.3751,17.4227,17.2609,17.3561,199516.0
2019-01-07 14:30:00,18.23,18.25,18.09,18.16,179410.0,17.3561,17.3751,17.2228,17.2894,179410.0
2019-01-07 15:00:00,18.15,18.34,18.15,18.3,153727.0,17.2799,17.4608,17.2799,17.4227,153727.0
2019-01-07 15:30:00,18.29,18.3,18.09,18.26,480777.0,17.4132,17.4227,17.2228,17.3846,480777.0
2019-01-08 09:30:00,18.65,18.98,18.59,18.73,266559.0,17.7559,18.0701,17.6988,17.8321,266559.0
2019-01-08 10:00:00,18.73,18.87,18.55,18.75,227352.0,17.8321,17.9654,17.6607,17.8512,227352.0
2019-01-08 10:30:00,18.77,18.81,18.22,18.36,293091.0,17.8702,17.9083,17.3466,17.4799,293091.0
2019-01-08 11:00:00,18.36,18.62,18.35,18.57,269633.0,17.4799,17.7274,17.4703,17.6798,269633.0
2019-01-08 11:30:00,18.55,18.57,18.29,18.57,193263.0,17.6607,17.6798,17.4132,17.6798,193263.0
2019-01-08 12:00:00,18.57,18.74,18.57,18.61,127174.0,17.6798,17.8416,17.6798,17.7179,127174.0
2019-01-08 12:30:00,18.64,18.73,18.59,18.63,103796.0,17.7464,17.8321,17.6988,17.7369,103796.0
2019-01-08 13:00:00,18.63,18.77,18.6,18.77,101727.0,17.7369,17.8702,17.7083,17.8702,101727.0
2019-01-08 13:30:00,18.77,19.01,18.76,18.91,153901.0,17.8702,18.0987,17.8607,18.0035,153901.0
2019-01-08 14:00:00,18.9,18.93,18.83,18.89,138335.0,17.994,18.0225,17.9273,17.9844,138335.0
2019-01-08 14:30:00,18.89,18.96,18.79,18.8,148336.0,17.9844,18.0511,17.8892,17.8988,148336.0
2019-01-08 15:00:00,18.79,18.9,18.71,18.89,167768.0,17.8892,17.994,17.8131,17.9844,167768.0
2019-01-08 15:30:00,18.89,18.95,18.81,18.91,508141.0,17.9844,18.0416,17.9083,18.0035,508141.0
2019-01-09 09:30:00,19.27,19.47,19.0,19.2,103918.0,18.3462,18.5366,18.0892,18.2796,103918.0
2019-01-09 10:00:00,19.23,19.42,19.19,19.19,123071.0,18.3081,18.489,18.2701,18.2701,123071.0
2019-01-09 10:30:00,19.18,19.2,18.78,18.81,119183.0,18.2605,18.2796,17.8797,17.9083,119183.0
2019-01-09 11:00:00,18.79,19.25,18.79,19.23,129634.0,17.8892,18.3272,17.8892,18.3081,129634.0
2019-01-09 11:30:00,19.23,19.57,19.19,19.49,211440.0,18.3081,18.6318,18.2701,18.5557,211440.0
2019-01-09 12:00:00,19.5,19.55,19.4,19.44,125412.0,18.5652,18.6128,18.47,18.5081,125412.0
2019-01-09 12:30:00,19.46,19.47,19.24,19.38,135774.0,18.5271,18.5366,18.3177,18.451,135774.0
2019-01-09 13:00:00,19.37,19.61,19.35,19.44,143533.0,18.4414,18.6699,18.4224,18.5081,143533.0
2019-01-09 13:30:00,19.46,19.53,19.34,19.48,106044.0,18.5271,18.5938,18.4129,18.5462,106044.0
2019-01-09 14:00:00,19.5,19.59,19.38,19.45,132296.0,18.5652,18.6509,18.451,18.5176,132296.0
2019-01-09 14:30:00,19.46,19.72,19.41,19.7,165788.0,18.5271,18.7747,18.4795,18.7556,165788.0
2019-01-09 15:00:00,19.7,19.73,19.61,19.71,133806.0,18.7556,18.7842,18.6699,18.7651,133806.0
2019-01-09 15:30:00,19.7,19.8,19.67,19.75,680582.0,18.7556,18.8508,18.7271,18.8032,680582.0
2019-01-10 09:30:00,19.41,19.67,19.23,19.67,132068.0,18.4795,18.7271,18.3081,18.7271,132068.0
2019-01-10 10:00:00,19.67,19.82,19.5,19.53,152355.0,18.7271,18.8699,18.5652,18.5938,152355.0
2019-01-10 10:30:00,19.53,19.76,19.5,19.74,116792.0,18.5938,18.8127,18.5652,18.7937,116792.0
2019-01-10 11:00:00,19.72,19.85,19.66,19.77,116949.0,18.7747,18.8984,18.7175,18.8223,116949.0
2019-01-10 11:30:00,19.76,19.98,19.74,19.96,122319.0,18.8127,19.0222,18.7937,19.0031,122319.0
2019-01-10 12:00:00,19.93,19.99,19.75,19.87,148641.0,18.9746,19.0317,18.8032,18.9175,148641.0
2019-01-10 12:30:00,19.87,20.01,19.77,19.99,127177.0,18.9175,19.0508,18.8223,19.0317,127177.0
2019-01-10 13:00:00,19.98,20.03,19.81,19.84,96325.0,19.0222,19.0698,18.8603,18.8889,96325.0
2019-01-10 13:30:00,19.83,19.84,19.57,19.73,245420.0,18.8794,18.8889,18.6318,18.7842,245420.0
2019-01-10 14:00:00,19.73,19.93,19.73,19.86,115331.0,18.7842,18.9746,18.7842,18.9079,115331.0
2019-01-10 14:30:00,19.86,19.86,19.74,19.82,117025.0,18.9079,18.9079,18.7937,18.8699,117025.0
2019-01-10 15:00:00,19.82,19.85,19.66,19.68,160673.0,18.8699,18.8984,18.7175,18.7366,160673.0
2019-01-10 15:30:00,19.68,19.79,19.6,19.78,329516.0,18.7366,18.8413,18.6604,18.8318,329516.0
2019-01-11 09:30:00,19.39,19.48,19.11,19.19,106394.0,18.4605,18.5462,18.1939,18.2701,106394.0
2019-01-11 10:00:00,19.19,19.38,19.09,19.16,105429.0,18.2701,18.451,18.1749,18.2415,105429.0
2019-01-11 10:30:00,19.15,19.37,18.98,19.18,141950.0,18.232,18.4414,18.0701,18.2605,141950.0
2019-01-11 11:00:00,19.17,19.22,18.98,19.04,84695.0,18.251,18.2986,18.0701,18.1273,84695.0
2019-01-11 11:30:00,19.05,19.23,19.01,19.2,103794.0,18.1368,18.3081,18.0987,18.2796,103794.0
2019-01-11 12:00:00,19.19,19.29,19.15,19.16,90093.0,18.2701,18.3653,18.232,18.2415,90093.0
2019-01-11 12:30:00,19.18,19.45,19.18,19.4,72338.0,18.2605,18.5176,18.2605,18.47,72338.0
2019-01-11 13:00:00,19.4,19.4,19.1,19.17,139079.0,18.47,18.47,18.1844,18.251,139079.0
2019-01-11 13:30:00,19.16,19.21,19.03,19.13,104962.0,18.2415,18.2891,18.1177,18.2129,104962.0
2019-01-11 14:00:00,19.11,19.15,19.05,19.07,121384.0,18.1939,18.232,18.1368,18.1558,121384.0
2019-01-11 14:30:00,19.08,19.18,19.06,19.16,85958.0,18.1653,18.2605,18.1463,18.2415,85958.0
2019-01-11 15:00:00,19.15,19.22,19.13,19.14,98403.0,18.232,18.2986,18.2129,18.2225,98403.0
2019-01-11 15:30:00,19.14,19.36,19.14,19.33,458031.0,18.2225,18.4319,18.2225,18.4034,458031.0
2019-01-14 09:30:00,18.95,19.15,18.79,18.94,162796.0,18.0416,18.232,17.8892,18.032,162796.0
2019-01-14 10:00:00,18.95,19.2,18.88,18.92,168125.0,18.0416,18.2796,17.9749,18.013,168125.0
2019-01-14 10:30:00,18.92,18.93,18.59,18.75,117439.0,18.013,18.0225,17.6988,17.8512,117439.0
2019-01-14 11:00:00,18.72,18.78,18.47,18.68,114555.0,17.8226,17.8797,17.5846,17.7845,114555.0
2019-01-14 11:30:00,18.68,18.93,18.66,18.71,116935.0,17.7845,18.0225,17.7655,17.8131,116935.0
2019-01-14 12:00:00,18.72,19.05,18.71,19.01,95760.0,17.8226,18.1368,17.8131,18.0987,95760.0
2019-01-14 12:30:00,19.02,19.13,18.98,19.06,61289.0,18.1082,18.2129,18.0701,18.1463,61289.0
2019-01-14 13:00:00,19.05,19.27,19.05,19.26,78397.0,18.1368,18.3462,18.1368,18.3367,78397.0
2019-01-14 13:30:00,19.26,19.28,19.1,19.11,44143.0,18.3367,18.3557,18.1844,18.1939,44143.0
2019-01-14 14:00:00,19.11,19.16,18.95,19.02,123685.0,18.1939,18.2415,18.0416,18.1082,123685.0
2019-01-14 14:30:00,19.03,19.09,18.97,19.05,69326.0,18.1177,18.1749,18.0606,18.1368,69326.0
2019-01-14 15:00:00,19.04,19.06,18.94,18.96,114461.0,18.1273,18.1463,18.032,18.0511,114461.0
2019-01-14 15:30:00,18.96,19.02,18.87,18.96,319163.0,18.0511,18.1082,17.9654,18.0511,319163.0
2019-01-15 09:30:00,19.17,19.34,18.98,19.11,138802.0,18.251,18.4129,18.0701,18.1939,138802.0
2019-01-15 10:00:00,19.11,19.36,19.08,19.24,92246.0,18.1939,18.4319,18.1653,18.3177,92246.0
2019-01-15 10:30:00,19.25,19.53,19.11,19.48,255032.0,18.3272,18.5938,18.1939,18.5462,255032.0
2019-01-15 11:00:00,19.49,19.6,19.44,19.46,58438.0,18.5557,18.6604,18.5081,18.5271,58438.0
2019-01-15 11:30:00,19.45,19.5,19.37,19.47,55681.0,18.5176,18.5652,18.4414,18.5366,55681.0
2019-01-15 12:00:00,19.45,19.62,19.45,19.62,54752.0,18.5176,18.6794,18.5176,18.6794,54752.0
2019-01-15 12:30:00,19.61,19.62,19.36,19.44,70572.0,18.6699,18.6794,18.4319,18.5081,70572.0
2019-01-15 13:00:00,19.44,19.5,19.35,19.49,56618.0,18.5081,18.5652,18.4224,18.5557,56618.0
2019-01-15 13:30:00,19.49,19.57,19.43,19.49,53945.0,18.5557,18.6318,18.4986,18.5557,53945.0
2019-01-15 14:00:00,19.5,19.54,19.28,19.28,94760.0,18.5652,18.6033,18.3557,18.3557,94760.0
2019-01-15 14:30:00,19.29,19.51,19.27,19.5,136888.0,18.3653,18.5747,18.3462,18.5652,136888.0
2019-01-15 15:00:00,19.5,19.55,19.37,19.42,163791.0,18.5652,18.6128,18.4414,18.489,163791.0
2019-01-15 15:30:00,19.42,19.48,19.35,19.44,405857.0,18.489,18.5462,18.4224,18.5081,405857.0
2019-01-16 09:30:00,19.22,19.7,19.22,19.62,85023.0,18.2986,18.7556,18.2986,18.6794,85023.0
2019-01-16 10:00:00,19.63,19.81,19.62,19.65,66818.0,18.689,18.8603,18.6794,18.708,66818.0
2019-01-16 10:30:00,19.64,19.77,19.36,19.74,131449.0,18.6985,18.8223,18.4319,18.7937,131449.0
2019-01-16 11:00:00,19.78,19.78,19.53,19.63,100517.0,18.8318,18.8318,18.5938,18.689,100517.0
2019-01-16 11:30:00,19.61,19.75,19.56,19.68,53300.0,18.6699,18.8032,18.6223,18.7366,53300.0
2019-01-16 12:00:00,19.69,19.81,19.61,19.69,122978.0,18.7461,18.8603,18.6699,18.7461,122978.0
2019-01-16 12:30:00,19.68,19.77,19.66,19.68,84333.0,18.7366,18.8223,18.7175,18.7366,84333.0
2019-01-16 13:00:00,19.68,19.75,19.61,19.73,78102.0,18.7366,18.8032,18.6699,18.7842,78102.0
2019-01-16 13:30:00,19.73,19.78,19.67,19.73,50084.0,18.7842,18.8318,18.7271,18.7842,50084.0
2019-01-16 14:00:00,19.73,19.79,19.7,19.76,77428.0,18.7842,18.8413,18.7556,18.8127,77428.0
2019-01-16 14:30:00,19.77,19.82,19.52,19.55,104472.0,18.8223,18.8699,18.5842,18.6128,104472.0
2019-01-16 15:00:00,19.57,19.7,19.55,19.64,88063.0,18.6318,18.7556,18.6128,18.6985,88063.0
2019-01-16 15:30:00,19.64,19.64,19.48,19.52,231498.0,18.6985,18.6985,18.5462,18.5842,231498.0
2019-01-17 09:30:00,19.27,19.41,19.05,19.29,51813.0,18.3462,18.4795,18.1368,18.3653,51813.0
2019-01-17 10:00:00,19.24,19.28,19.08,19.09,61908.0,18.3177,18.3557,18.1653,18.1749,61908.0
2019-01-17 10:30:00,19.08,19.11,18.92,19.1,69353.0,18.1653,18.1939,18.013,18.1844,69353.0
2019-01-17 11:00:00,19.11,19.22,18.99,19.18,159060.0,18.1939,18.2986,18.0797,18.2605,159060.0
2019-01-17 11:30:00,19.17,19.34,19.07,19.2,67565.0,18.251,18.4129,18.1558,18.2796,67565.0
2019-01-17 12:00:00,19.2,19.28,19.17,19.19,29899.0,18.2796,18.3557,18.251,18.2701,29899.0
2019-01-17 12:30:00,19.2,19.22,19.08,19.09,24731.0,18.2796,18.2986,18.1653,18.1749,24731.0
2019-01-17 13:00:00,19.09,19.34,19.09,19.26,60592.0,18.1749,18.4129,18.1749,18.3367,60592.0
2019-01-17 13:30:00,19.26,19.3,19.2,19.21,47096.0,18.3367,18.3748,18.2796,18.2891,47096.0
2019-01-17 14:00:00,19.21,19.23,19.12,19.15,105413.0,18.2891,18.3081,18.2034,18.232,105413.0
2019-01-17 14:30:00,19.15,19.47,19.15,19.24,201198.0,18.232,18.5366,18.232,18.3177,201198.0
2019-01-17 15:00:00,19.22,19.33,19.15,19.31,168082.0,18.2986,18.4034,18.232,18.3843,168082.0
2019-01-17 15:30:00,19.31,19.44,19.28,19.42,388488.0,18.3843,18.5081,18.3557,18.489,388488.0
2019-01-18 09:30:00,19.7,19.75,19.35,19.35,95610.0,18.7556,18.8032,18.4224,18.4224,95610.0
2019-01-18 10:00:00,19.37,19.82,19.3,19.68,110738.0,18.4414,18.8699,18.3748,18.7366,110738.0
2019-01-18 10:30:00,19.67,19.88,19.61,19.71,82084.0,18.7271,18.927,18.6699,18.7651,82084.0
2019-01-18 11:00:00,19.71,19.85,19.66,19.79,104505.0,18.7651,18.8984,18.7175,18.8413,104505.0
2019-01-18 11:30:00,19.79,19.82,19.65,19.82,72920.0,18.8413,18.8699,18.708,18.8699,72920.0
2019-01-18 12:00:00,19.84,19.89,19.67,19.76,78268.0,18.8889,18.9365,18.7271,18.8127,78268.0
2019-01-18 12:30:00,19.75,19.8,19.55,19.65,96465.0,18.8032,18.8508,18.6128,18.708,96465.0
2019-01-18 13:00:00,19.67,19.78,19.55,19.64,65532.0,18.7271,18.8318,18.6128,18.6985,65532.0
2019-01-18 13:30:00,19.65,19.74,19.61,19.73,81808.0,18.708,18.7937,18.6699,18.7842,81808.0
2019-01-18 14:00:00,19.74,19.81,19.7,19.75,76317.0,18.7937,18.8603,18.7556,18.8032,76317.0
2019-01-18 14:30:00,19.74,19.74,19.63,19.73,59911.0,18.7937,18.7937,18.689,18.7842,59911.0
2019-01-18 15:00:00,19.72,19.77,19.67,19.73,82236.0,18.7747,18.8223,18.7271,18.7842,82236.0
2019-01-18 15:30:00,19.73,19.94,19.71,19.92,293614.0,18.7842,18.9841,18.7651,18.9651,293614.0
2019-01-22 09:30:00,19.6,19.6,19.03,19.2,110912.0,18.6604,18.6604,18.1177,18.2796,110912.0
2019-01-22 10:00:00,19.21,19.21,18.88,19.07,122057.0,18.2891,18.2891,17.9749,18.1558,122057.0
2019-01-22 10:30:00,19.04,19.21,18.94,19.08,105956.0,18.1273,18.2891,18.032,18.1653,105956.0
2019-01-22 11:00:00,19.08,19.33,19.04,19.22,81671.0,18.1653,18.4034,18.1273,18.2986,81671.0
2019-01-22 11:30:00,19.2,19.25,19.01,19.01,95105.0,18.2796,18.3272,18.0987,18.0987,95105.0
2019-01-22 12:00:00,19.0,19.19,18.98,19.13,102543.0,18.0892,18.2701,18.0701,18.2129,102543.0
2019-01-22 12:30:00,19.13,19.18,19.03,19.06,25636.0,18.2129,18.2605,18.1177,18.1463,25636.0
2019-01-22 13:00:00,19.06,19.06,18.76,18.88,138810.0,18.1463,18.1463,17.8607,17.9749,138810.0
2019-01-22 13:30:00,18.88,19.02,18.86,18.98,51249.0,17.9749,18.1082,17.9559,18.0701,51249.0
2019-01-22 14:00:00,18.98,19.17,18.96,19.04,75499.0,18.0701,18.251,18.0511,18.1273,75499.0
2019-01-22 14:30:00,19.03,19.04,18.74,18.83,117586.0,18.1177,18.1273,17.8416,17.9273,117586.0
2019-01-22 15:00:00,18.83,18.95,18.79,18.88,121932.0,17.9273,18.0416,17.8892,17.9749,121932.0
2019-01-22 15:30:00,18.88,18.93,18.73,18.8,547818.0,17.9749,18.0225,17.8321,17.8988,547818.0
2019-01-23 09:30:00,19.03,19.13,18.86,18.9,70097.0,18.1177,18.2129,17.9559,17.994,70097.0
2019-01-23 10:00:00,18.87,19.06,18.79,18.93,140361.0,17.9654,18.1463,17.8892,18.0225,140361.0
2019-01-23 10:30:00,18.92,19.03,18.81,18.84,107219.0,18.013,18.1177,17.9083,17.9368,107219.0
2019-01-23 11:00:00,18.84,18.95,18.63,18.74,107642.0,17.9368,18.0416,17.7369,17.8416,107642.0
2019-01-23 11:30:00,18.74,18.76,18.43,18.48,64768.0,17.8416,17.8607,17.5465,17.5941,64768.0
2019-01-23 12:00:00,18.49,18.52,18.32,18.47,98900.0,17.6036,17.6322,17.4418,17.5846,98900.0
2019-01-23 12:30:00,18.47,18.79,18.45,18.71,164532.0,17.5846,17.8892,17.5655,17.8131,164532.0
2019-01-23 13:00:00,18.7,18.71,18.57,18.61,84019.0,17.8036,17.8131,17.6798,17.7179,84019.0
2019-01-23 13:30:00,18.6,18.71,18.6,18.63,67412.0,17.7083,17.8131,17.7083,17.7369,67412.0
2019-01-23 14:00:00,18.63,18.64,18.52,18.59,102119.0,17.7369,17.7464,17.6322,17.6988,102119.0
2019-01-23 14:30:00,18.59,18.59,18.45,18.54,82170.0,17.6988,17.6988,17.5655,17.6512,82170.0
2019-01-23 15:00:00,18.55,18.63,18.55,18.6,56395.0,17.6607,17.7369,17.6607,17.7083,56395.0
2019-01-23 15:30:00,18.59,18.59,18.45,18.52,297959.0,17.6988,17.6988,17.5655,17.6322,297959.0
2019-01-24 09:30:00,18.46,18.55,18.32,18.45,64868.0,17.5751,17.6607,17.4418,17.5655,64868.0
2019-01-24 10:00:00,18.44,18.62,18.44,18.59,87833.0,17.556,17.7274,17.556,17.6988,87833.0
2019-01-24 10:30:00,18.58,18.63,18.4,18.52,89781.0,17.6893,17.7369,17.5179,17.6322,89781.0
2019-01-24 11:00:00,18.51,18.59,18.43,18.54,108629.0,17.6227,17.6988,17.5465,17.6512,108629.0
2019-01-24 11:30:00,18.53,18.75,18.49,18.71,92954.0,17.6417,17.8512,17.6036,17.8131,92954.0
2019-01-24 12:00:00,18.71,18.8,18.56,18.6,75886.0,17.8131,17.8988,17.6703,17.7083,75886.0
2019-01-24 12:30:00,18.61,18.72,18.57,18.64,68622.0,17.7179,17.8226,17.6798,17.7464,68622.0
2019-01-24 13:00:00,18.65,18.69,18.59,18.6,72567.0,17.7559,17.794,17.6988,17.7083,72567.0
2019-01-24 13:30:00,18.6,18.79,18.58,18.73,98066.0,17.7083,17.8892,17.6893,17.8321,98066.0
2019-01-24 14:00:00,18.73,18.74,18.6,18.65,57854.0,17.8321,17.8416,17.7083,17.7559,57854.0
2019-01-24 14:30:00,18.64,18.7,18.63,18.66,49661.0,17.7464,17.8036,17.7369,17.7655,49661.0
2019-01-24 15:00:00,18.66,18.72,18.65,18.7,58867.0,17.7655,17.8226,17.7559,17.8036,58867.0
2019-01-24 15:30:00,18.7,18.74,18.64,18.72,226118.0,17.8036,17.8416,17.7464,17.8226,226118.0
2019-01-25 09:30:00,18.83,19.32,18.8,19.18,135672.0,17.9273,18.3938,17.8988,18.2605,135672.0
2019-01-25 10:00:00,19.15,19.21,18.93,19.13,339856.0,18.232,18.2891,18.0225,18.2129,339856.0
2019-01-25 10:30:00,19.11,19.28,19.08,19.25,132568.0,18.1939,18.3557,18.1653,18.3272,132568.0
2019-01-25 11:00:00,19.23,19.3,19.07,19.3,144567.0,18.3081,18.3748,18.1558,18.3748,144567.0
2019-01-25 11:30:00,19.3,19.42,19.27,19.38,81258.0,18.3748,18.489,18.3462,18.451,81258.0
2019-01-25 12:00:00,19.36,19.41,19.29,19.37,48593.0,18.4319,18.4795,18.3653,18.4414,48593.0
2019-01-25 12:30:00,19.35,19.38,19.22,19.34,74885.0,18.4224,18.451,18.2986,18.4129,74885.0
2019-01-25 13:00:00,19.35,19.49,19.33,19.43,92259.0,18.4224,18.5557,18.4034,18.4986,92259.0
2019-01-25 13:30:00,19.42,19.55,19.39,19.44,134027.0,18.489,18.6128,18.4605,18.5081,134027.0
2019-01-25 14:00:00,19.44,19.46,19.28,19.33,127363.0,18.5081,18.5271,18.3557,18.4034,127363.0
2019-01-25 14:30:00,19.36,19.5,19.34,19.36,95280.0,18.4319,18.5652,18.4129,18.4319,95280.0
2019-01-25 15:00:00,19.37,19.43,19.34,19.36,72234.0,18.4414,18.4986,18.4129,18.4319,72234.0
2019-01-25 15:30:00,19.36,19.37,19.2,19.29,237008.0,18.4319,18.4414,18.2796,18.3653,237008.0
2019-01-28 09:30:00,19.04,19.04,18.58,18.6,188471.0,18.1273,18.1273,17.6893,17.7083,188471.0
2019-01-28 10:00:00,18.59,18.87,18.49,18.86,75572.0,17.6988,17.9654,17.6036,17.9559,75572.0
2019-01-28 10:30:00,18.86,18.94,18.73,18.8,67538.0,17.9559,18.032,17.8321,17.8988,67538.0
2019-01-28 11:00:00,18.8,19.0,18.8,18.89,69342.0,17.8988,18.0892,17.8988,17.9844,69342.0
2019-01-28 11:30:00,18.87,18.87,18.49,18.55,96672.0,17.9654,17.9654,17.6036,17.6607,96672.0
2019-01-28 12:00:00,18.55,18.67,18.44,18.57,121482.0,17.6607,17.775,17.556,17.6798,121482.0
2019-01-28 12:30:00,18.58,18.58,18.41,18.45,141023.0,17.6893,17.6893,17.5275,17.5655,141023.0
2019-01-28 13:00:00,18.46,18.55,18.43,18.51,104102.0,17.5751,17.6607,17.5465,17.6227,104102.0
2019-01-28 13:30:00,18.53,18.72,18.52,18.68,127380.0,17.6417,17.8226,17.6322,17.7845,127380.0
2019-01-28 14:00:00,18.68,18.7,18.53,18.58,54895.0,17.7845,17.8036,17.6417,17.6893,54895.0
2019-01-28 14:30:00,18.57,18.84,18.57,18.82,96058.0,17.6798,17.9368,17.6798,17.9178,96058.0
2019-01-28 15:00:00,18.82,18.84,18.74,18.81,89331.0,17.9178,17.9368,17.8416,17.9083,89331.0
2019-01-28 15:30:00,18.81,18.92,18.77,18.89,271127.0,17.9083,18.013,17.8702,17.9844,271127.0
2019-01-29 09:30:00,19.08,19.1,18.73,18.97,98288.0,18.1653,18.1844,17.8321,18.0606,98288.0
2019-01-29 10:00:00,18.95,19.31,18.9,19.31,170885.0,18.0416,18.3843,17.994,18.3843,170885.0
2019-01-29 10:30:00,19.31,19.41,19.1,19.18,152625.0,18.3843,18.4795,18.1844,18.2605,152625.0
2019-01-29 11:00:00,19.18,19.19,19.08,19.15,111992.0,18.2605,18.2701,18.1653,18.232,111992.0
2019-01-29 11:30:00,19.16,19.29,19.13,19.14,172475.0,18.2415,18.3653,18.2129,18.2225,172475.0
2019-01-29 12:00:00,19.16,19.21,19.11,19.14,114621.0,18.2415,18.2891,18.1939,18.2225,114621.0
2019-01-29 12:30:00,19.14,19.3,19.13,19.26,191002.0,18.2225,18.3748,18.2129,18.3367,191002.0
2019-01-29 13:00:00,19.26,19.34,19.22,19.33,90004.0,18.3367,18.4129,18.2986,18.4034,90004.0
2019-01-29 13:30:00,19.34,19.34,19.2,19.22,50209.0,18.4129,18.4129,18.2796,18.2986,50209.0
2019-01-29 14:00:00,19.22,19.31,19.19,19.31,66393.0,18.2986,18.3843,18.2701,18.3843,66393.0
2019-01-29 14:30:00,19.3,19.38,19.23,19.23,105359.0,18.3748,18.451,18.3081,18.3081,105359.0
2019-01-29 15:00:00,19.22,19.26,19.18,19.23,71072.0,18.2986,18.3367,18.2605,18.3081,71072.0
2019-01-29 15:30:00,19.24,19.34,19.23,19.24,336905.0,18.3177,18.4129,18.3081,18.3177,336905.0
2019-01-30 09:30:00,19.31,19.5,19.15,19.16,88986.0,18.3843,18.5652,18.232,18.2415,88986.0
2019-01-30 10:00:00,19.16,19.19,19.02,19.06,67545.0,18.2415,18.2701,18.1082,18.1463,67545.0
2019-01-30 10:30:00,19.07,19.33,19.05,19.26,119738.0,18.1558,18.4034,18.1368,18.3367,119738.0
2019-01-30 11:00:00,19.27,19.44,19.27,19.36,48270.0,18.3462,18.5081,18.3462,18.4319,48270.0
2019-01-30 11:30:00,19.37,19.41,19.23,19.28,29623.0,18.4414,18.4795,18.3081,18.3557,29623.0
2019-01-30 12:00:00,19.28,19.41,19.24,19.4,42553.0,18.3557,18.4795,18.3177,18.47,42553.0
2019-01-30 12:30:00,19.4,19.48,19.32,19.47,61034.0,18.47,18.5462,18.3938,18.5366,61034.0
2019-01-30 13:00:00,19.47,19.62,19.44,19.53,203506.0,18.5366,18.6794,18.5081,18.5938,203506.0
2019-01-30 13:30:00,19.54,19.61,19.49,19.57,110204.0,18.6033,18.6699,18.5557,18.6318,110204.0
2019-01-30 14:00:00,19.57,19.89,19.57,19.79,180161.0,18.6318,18.9365,18.6318,18.8413,180161.0
2019-01-30 14:30:00,19.8,19.9,19.74,19.89,131054.0,18.8508,18.946,18.7937,18.9365,131054.0
2019-01-30 15:00:00,19.89,19.89,19.72,19.74,200731.0,18.9365,18.9365,18.7747,18.7937,200731.0
2019-01-30 15:30:00,19.74,19.88,19.72,19.86,349925.0,18.7937,18.927,18.7747,18.9079,349925.0
2019-01-31 09:30:00,20.07,20.12,19.78,19.9,147754.0,19.1079,19.1555,18.8318,18.946,147754.0
2019-01-31 10:00:00,19.89,20.15,19.87,20.12,173775.0,18.9365,19.184,18.9175,19.1555,173775.0
2019-01-31 10:30:00,20.09,20.18,20.03,20.12,127468.0,19.1269,19.2126,19.0698,19.1555,127468.0
2019-01-31 11:00:00,20.12,20.16,19.88,19.98,297547.0,19.1555,19.1936,18.927,19.0222,297547.0
2019-01-31 11:30:00,19.99,20.01,19.84,19.85,97871.0,19.0317,19.0508,18.8889,18.8984,97871.0
2019-01-31 12:00:00,19.86,19.89,19.62,19.63,102864.0,18.9079,18.9365,18.6794,18.689,102864.0
2019-01-31 12:30:00,19.62,19.66,19.51,19.52,188227.0,18.6794,18.7175,18.5747,18.5842,188227.0
2019-01-31 13:00:00,19.53,19.71,19.49,19.58,97206.0,18.5938,18.7651,18.5557,18.6414,97206.0
2019-01-31 13:30:00,19.57,19.66,19.51,19.61,83780.0,18.6318,18.7175,18.5747,18.6699,83780.0
2019-01-31 14:00:00,19.61,19.73,19.58,19.68,91596.0,18.6699,18.7842,18.6414,18.7366,91596.0
2019-01-31 14:30:00,19.68,19.69,19.62,19.63,66066.0,18.7366,18.7461,18.6794,18.689,66066.0
2019-01-31 15:00:00,19.62,19.62,19.51,19.59,139710.0,18.6794,18.6794,18.5747,18.6509,139710.0
2019-01-31 15:30:00,19.6,19.63,19.28,19.49,388073.0,18.6604,18.689,18.3557,18.5557,388073.0
2019-02-01 09:30:00,19.57,19.69,19.43,19.43,86930.0,18.6318,18.7461,18.4986,18.4986,86930.0
2019-02-01 10:00:00,19.44,19.62,19.35,19.57,157399.0,18.5081,18.6794,18.4224,18.6318,157399.0
2019-02-01 10:30:00,19.58,19.74,19.55,19.55,126612.0,18.6414,18.7937,18.6128,18.6128,126612.0
2019-02-01 11:00:00,19.54,19.7,19.48,19.66,81430.0,18.6033,18.7556,18.5462,18.7175,81430.0
2019-02-01 11:30:00,19.66,19.71,19.57,19.63,56142.0,18.7175,18.7651,18.6318,18.689,56142.0
2019-02-01 12:00:00,19.63,19.64,19.49,19.6,82386.0,18.689,18.6985,18.5557,18.6604,82386.0
2019-02-01 12:30:00,19.61,19.77,19.57,19.72,86878.0,18.6699,18.8223,18.6318,18.7747,86878.0
2019-02-01 13:00:00,19.73,19.82,19.68,19.72,44624.0,18.7842,18.8699,18.7366,18.7747,44624.0
2019-02-01 13:30:00,19.72,19.73,19.65,19.66,44287.0,18.7747,18.7842,18.708,18.7175,44287.0
2019-02-01 14:00:00,19.66,19.67,19.48,19.51,66173.0,18.7175,18.7271,18.5462,18.5747,66173.0
2019-02-01 14:30:00,19.5,19.52,19.42,19.43,65821.0,18.5652,18.5842,18.489,18.4986,65821.0
2019-02-01 15:00:00,19.42,19.52,19.37,19.52,110375.0,18.489,18.5842,18.4414,18.5842,110375.0
2019-02-01 15:30:00,19.52,19.67,19.49,19.66,245391.0,18.5842,18.7271,18.5557,18.7175,245391.0
2019-02-04 09:30:00,19.4,19.48,19.27,19.45,53324.0,18.47,18.5462,18.3462,18.5176,53324.0
2019-02-04 10:00:00,19.41,19.44,19.26,19.4,39826.0,18.4795,18.5081,18.3367,18.47,39826.0
2019-02-04 10:30:00,19.4,19.49,19.37,19.37,42866.0,18.47,18.5557,18.4414,18.4414,42866.0
2019-02-04 11:00:00,19.37,19.42,19.23,19.23,64838.0,18.4414,18.489,18.3081,18.3081,64838.0
2019-02-04 11:30:00,19.25,19.32,19.21,19.3,83775.0,18.3272,18.3938,18.2891,18.3748,83775.0
2019-02-04 12:00:00,19.31,19.34,19.26,19.3,24755.0,18.3843,18.4129,18.3367,18.3748,24755.0
2019-02-04 12:30:00,19.3,19.4,19.26,19.36,24472.0,18.3748,18.47,18.3367,18.4319,24472.0
2019-02-04 13:00:00,19.37,19.44,19.36,19.42,35719.0,18.4414,18.5081,18.4319,18.489,35719.0
2019-02-04 13:30:00,19.41,19.45,19.37,19.44,45799.0,18.4795,18.5176,18.4414,18.5081,45799.0
2019-02-04 14:00:00,19.44,19.53,19.43,19.51,40073.0,18.5081,18.5938,18.4986,18.5747,40073.0
2019-02-04 14:30:00,19.51,19.58,19.48,19.51,49465.0,18.5747,18.6414,18.5462,18.5747,49465.0
2019-02-04 15:00:00,19.52,19.56,19.48,19.49,76144.0,18.5842,18.6223,18.5462,18.5557,76144.0
2019-02-04 15:30:00,19.49,19.59,19.48,19.59,162324.0,18.5557,18.6509,18.5462,18.6509,162324.0
2019-02-05 09:30:00,19.53,19.62,19.4,19.55,48201.0,18.5938,18.6794,18.47,18.6128,48201.0
2019-02-05 10:00:00,19.53,19.63,19.51,19.52,36937.0,18.5938,18.689,18.5747,18.5842,36937.0
2019-02-05 10:30:00,19.53,19.63,19.53,19.58,27997.0,18.5938,18.689,18.5938,18.6414,27997.0
2019-02-05 11:00:00,19.58,19.59,19.34,19.34,63502.0,18.6414,18.6509,18.4129,18.4129,63502.0
2019-02-05 11:30:00,19.34,19.45,19.26,19.35,179000.0,18.4129,18.5176,18.3367,18.4224,179000.0
2019-02-05 12:00:00,19.36,19.36,19.09,19.14,66098.0,18.4319,18.4319,18.1749,18.2225,66098.0
2019-02-05 12:30:00,19.14,19.15,19.02,19.04,69795.0,18.2225,18.232,18.1082,18.1273,69795.0
2019-02-05 13:00:00,19.05,19.16,19.03,19.15,54445.0,18.1368,18.2415,18.1177,18.232,54445.0
2019-02-05 13:30:00,19.15,19.18,19.11,19.16,145297.0,18.232,18.2605,18.1939,18.2415,145297.0
2019-02-05 14:00:00,19.16,19.32,19.16,19.17,63899.0,18.2415,18.3938,18.2415,18.251,63899.0
2019-02-05 14:30:00,19.18,19.19,19.1,19.11,97230.0,18.2605,18.2701,18.1844,18.1939,97230.0
2019-02-05 15:00:00,19.11,19.11,18.96,19.03,182782.0,18.1939,18.1939,18.0511,18.1177,182782.0
2019-02-05 15:30:00,19.04,19.04,18.84,18.88,394524.0,18.1273,18.1273,17.9368,17.9749,394524.0
2019-02-06 09:30:00,18.69,18.75,18.5,18.59,121053.0,17.794,17.8512,17.6131,17.6988,121053.0
2019-02-06 10:00:00,18.58,18.69,18.57,18.62,53154.0,17.6893,17.794,17.6798,17.7274,53154.0
2019-02-06 10:30:00,18.64,18.98,18.64,18.94,77905.0,17.7464,18.0701,17.7464,18.032,77905.0
2019-02-06 11:00:00,18.96,18.97,18.71,18.75,138998.0,18.0511,18.0606,17.8131,17.8512,138998.0
2019-02-06 11:30:00,18.75,18.87,18.72,18.82,76623.0,17.8512,17.9654,17.8226,17.9178,76623.0
2019-02-06 12:00:00,18.81,18.82,18.74,18.74,47936.0,17.9083,17.9178,17.8416,17.8416,47936.0
2019-02-06 12:30:00,18.74,18.81,18.7,18.78,65664.0,17.8416,17.9083,17.8036,17.8797,65664.0
2019-02-06 13:00:00,18.78,18.8,18.73,18.76,39032.0,17.8797,17.8988,17.8321,17.8607,39032.0
2019-02-06 13:30:00,18.76,18.76,18.72,18.72,34421.0,17.8607,17.8607,17.8226,17.8226,34421.0
2019-02-06 14:00:00,18.72,18.74,18.68,18.71,47535.0,17.8226,17.8416,17.7845,17.8131,47535.0
2019-02-06 14:30:00,18.7,18.76,18.67,18.75,40220.0,17.8036,17.8607,17.775,17.8512,40220.0
2019-02-06 15:00:00,18.76,18.77,18.65,18.68,179226.0,17.8607,17.8702,17.7559,17.7845,179226.0
2019-02-06 15:30:00,18.68,18.7,18.59,18.59,406847.0,17.7845,17.8036,17.6988,17.6988,406847.0
2019-02-07 09:30:00,18.39,18.43,17.97,18.14,314119.0,17.5084,17.5465,17.1085,17.2704,314119.0
2019-02-07 10:00:00,18.15,18.15,17.75,18.01,129855.0,17.2799,17.2799,16.8991,17.1466,129855.0
2019-02-07 10:30:00,18.0,18.08,17.49,17.51,163479.0,17.1371,17.2133,16.6516,16.6706,163479.0
2019-02-07 11:00:00,17.51,17.55,17.36,17.51,208095.0,16.6706,16.7087,16.5278,16.6706,208095.0
2019-02-07 11:30:00,17.52,17.53,17.33,17.33,100522.0,16.6801,16.6896,16.4992,16.4992,100522.0
2019-02-07 12:00:00,17.33,17.43,17.3,17.34,107321.0,16.4992,16.5944,16.4707,16.5087,107321.0
2019-02-07 12:30:00,17.34,17.41,17.2,17.3,167819.0,16.5087,16.5754,16.3755,16.4707,167819.0
2019-02-07 13:00:00,17.3,17.44,17.29,17.43,60731.0,16.4707,16.604,16.4611,16.5944,60731.0
2019-02-07 13:30:00,17.43,17.45,17.36,17.41,43198.0,16.5944,16.6135,16.5278,16.5754,43198.0
2019-02-07 14:00:00,17.4,17.46,17.34,17.46,99802.0,16.5659,16.623,16.5087,16.623,99802.0
2019-02-07 14:30:00,17.48,17.53,17.41,17.47,85053.0,16.642,16.6896,16.5754,16.6325,85053.0
2019-02-07 15:00:00,17.46,17.51,17.36,17.41,107803.0,16.623,16.6706,16.5278,16.5754,107803.0
2019-02-07 15:30:00,17.41,17.71,17.38,17.54,606785.0,16.5754,16.861,16.5468,16.6992,606785.0
2019-02-08 09:30:00,17.45,17.68,17.17,17.17,85849.0,16.6135,16.8324,16.3469,16.3469,85849.0
2019-02-08 10:00:00,17.18,17.28,16.95,17.03,314616.0,16.3564,16.4516,16.1374,16.2136,314616.0
2019-02-08 10:30:00,17.02,17.18,16.94,16.94,127837.0,16.2041,16.3564,16.1279,16.1279,127837.0
2019-02-08 11:00:00,16.94,16.95,16.75,16.91,202394.0,16.1279,16.1374,15.947,16.0994,202394.0
2019-02-08 11:30:00,16.91,16.93,16.74,16.86,168153.0,16.0994,16.1184,15.9375,16.0518,168153.0
2019-02-08 12:00:00,16.86,16.92,16.82,16.91,89536.0,16.0518,16.1089,16.0137,16.0994,89536.0
2019-02-08 12:30:00,16.92,17.06,16.92,17.0,87067.0,16.1089,16.2422,16.1089,16.185,87067.0
2019-02-08 13:00:00,17.0,17.04,16.93,16.99,66082.0,16.185,16.2231,16.1184,16.1755,66082.0
2019-02-08 13:30:00,16.99,17.06,16.94,17.05,71298.0,16.1755,16.2422,16.1279,16.2327,71298.0
2019-02-08 14:00:00,17.05,17.12,17.0,17.11,105469.0,16.2327,16.2993,16.185,16.2898,105469.0
2019-02-08 14:30:00,17.11,17.15,17.03,17.03,98685.0,16.2898,16.3279,16.2136,16.2136,98685.0
2019-02-08 15:00:00,17.03,17.2,17.03,17.18,197873.0,16.2136,16.3755,16.2136,16.3564,197873.0
2019-02-08 15:30:00,17.18,17.27,17.11,17.26,552911.0,16.3564,16.4421,16.2898,16.4326,552911.0
2019-02-11 09:30:00,17.1,17.1,16.84,16.95,82411.0,16.2803,16.2803,16.0327,16.1374,82411.0
2019-02-11 10:00:00,16.96,17.19,16.95,17.13,50080.0,16.147,16.3659,16.1374,16.3088,50080.0
2019-02-11 10:30:00,17.11,17.13,17.03,17.07,51831.0,16.2898,16.3088,16.2136,16.2517,51831.0
2019-02-11 11:00:00,17.08,17.2,17.03,17.13,82389.0,16.2612,16.3755,16.2136,16.3088,82389.0
2019-02-11 11:30:00,17.12,17.22,17.07,17.22,94891.0,16.2993,16.3945,16.2517,16.3945,94891.0
2019-02-11 12:00:00,17.23,17.33,17.21,17.31,97293.0,16.404,16.4992,16.385,16.4802,97293.0
2019-02-11 12:30:00,17.32,17.39,17.27,17.31,62674.0,16.4897,16.5564,16.4421,16.4802,62674.0
2019-02-11 13:00:00,17.3,17.35,17.25,17.32,44956.0,16.4707,16.5183,16.4231,16.4897,44956.0
2019-02-11 13:30:00,17.32,17.35,17.29,17.33,39316.0,16.4897,16.5183,16.4611,16.4992,39316.0
2019-02-11 14:00:00,17.34,17.4,17.32,17.32,51461.0,16.5087,16.5659,16.4897,16.4897,51461.0
2019-02-11 14:30:00,17.32,17.33,17.19,17.23,70737.0,16.4897,16.4992,16.3659,16.404,70737.0
2019-02-11 15:00:00,17.23,17.34,17.22,17.32,61674.0,16.404,16.5087,16.3945,16.4897,61674.0
2019-02-11 15:30:00,17.31,17.46,17.28,17.41,285210.0,16.4802,16.623,16.4516,16.5754,285210.0
2019-02-12 09:30:00,17.78,18.05,17.68,18.02,108300.0,16.9277,17.1847,16.8324,17.1562,108300.0
2019-02-12 10:00:00,18.01,18.04,17.73,17.75,61862.0,17.1466,17.1752,16.8801,16.8991,61862.0
2019-02-12 10:30:00,17.76,17.8,17.61,17.7,149211.0,16.9086,16.9467,16.7658,16.8515,149211.0
2019-02-12 11:00:00,17.7,17.74,17.43,17.43,111878.0,16.8515,16.8896,16.5944,16.5944,111878.0
2019-02-12 11:30:00,17.43,17.62,17.36,17.62,83013.0,16.5944,16.7753,16.5278,16.7753,83013.0
2019-02-12 12:00:00,17.62,17.72,17.6,17.67,97781.0,16.7753,16.8705,16.7563,16.8229,97781.0
2019-02-12 12:30:00,17.68,17.7,17.56,17.6,88669.0,16.8324,16.8515,16.7182,16.7563,88669.0
2019-02-12 13:00:00,17.62,17.7,17.58,17.68,56791.0,16.7753,16.8515,16.7372,16.8324,56791.0
2019-02-12 13:30:00,17.69,17.8,17.66,17.66,57777.0,16.842,16.9467,16.8134,16.8134,57777.0
2019-02-12 14:00:00,17.66,17.77,17.63,17.65,81792.0,16.8134,16.9181,16.7848,16.8039,81792.0
2019-02-12 14:30:00,17.65,17.66,17.58,17.61,63886.0,16.8039,16.8134,16.7372,16.7658,63886.0
2019-02-12 15:00:00,17.62,17.69,17.61,17.68,68498.0,16.7753,16.842,16.7658,16.8324,68498.0
2019-02-12 15:30:00,17.68,17.68,17.58,17.64,253988.0,16.8324,16.8324,16.7372,16.7944,253988.0
2019-02-13 09:30:00,17.79,18.23,17.74,18.18,94189.0,16.9372,17.3561,16.8896,17.3085,94189.0
2019-02-13 10:00:00,18.19,18.21,18.05,18.09,163428.0,17.318,17.337,17.1847,17.2228,163428.0
2019-02-13 10:30:00,18.09,18.15,18.0,18.09,82094.0,17.2228,17.2799,17.1371,17.2228,82094.0
2019-02-13 11:00:00,18.09,18.18,17.97,17.97,139997.0,17.2228,17.3085,17.1085,17.1085,139997.0
2019-02-13 11:30:00,17.97,17.98,17.81,17.91,84871.0,17.1085,17.1181,16.9562,17.0514,84871.0
2019-02-13 12:00:00,17.91,17.95,17.81,17.83,63647.0,17.0514,17.0895,16.9562,16.9753,63647.0
2019-02-13 12:30:00,17.83,17.88,17.81,17.81,54584.0,16.9753,17.0229,16.9562,16.9562,54584.0
2019-02-13 13:00:00,17.81,17.88,17.81,17.86,43945.0,16.9562,17.0229,16.9562,17.0038,43945.0
2019-02-13 13:30:00,17.86,17.94,17.83,17.84,49163.0,17.0038,17.08,16.9753,16.9848,49163.0
2019-02-13 14:00:00,17.84,17.85,17.66,17.67,126286.0,16.9848,16.9943,16.8134,16.8229,126286.0
2019-02-13 14:30:00,17.67,17.8,17.66,17.76,288974.0,16.8229,16.9467,16.8134,16.9086,288974.0
2019-02-13 15:00:00,17.76,17.89,17.76,17.88,362450.0,16.9086,17.0324,16.9086,17.0229,362450.0
2019-02-13 15:30:00,17.89,18.03,17.84,17.87,442738.0,17.0324,17.1657,16.9848,17.0133,442738.0
2019-02-14 09:30:00,17.83,17.99,17.65,17.91,76430.0,16.9753,17.1276,16.8039,17.0514,76430.0
2019-02-14 10:00:00,17.92,17.97,17.78,17.96,100935.0,17.0609,17.1085,16.9277,17.099,100935.0
2019-02-14 10:30:00,17.96,18.13,17.92,18.1,108081.0,17.099,17.2609,17.0609,17.2323,108081.0
2019-02-14 11:00:00,18.1,18.17,18.03,18.13,80493.0,17.2323,17.299,17.1657,17.2609,80493.0
2019-02-14 11:30:00,18.13,18.13,17.92,18.02,106510.0,17.2609,17.2609,17.0609,17.1562,106510.0
2019-02-14 12:00:00,18.01,18.09,17.99,18.05,51758.0,17.1466,17.2228,17.1276,17.1847,51758.0
2019-02-14 12:30:00,18.05,18.11,18.03,18.05,49053.0,17.1847,17.2418,17.1657,17.1847,49053.0
2019-02-14 13:00:00,18.06,18.1,18.03,18.09,33260.0,17.1942,17.2323,17.1657,17.2228,33260.0
2019-02-14 13:30:00,18.08,18.1,18.06,18.09,25771.0,17.2133,17.2323,17.1942,17.2228,25771.0
2019-02-14 14:00:00,18.09,18.19,18.04,18.16,43384.0,17.2228,17.318,17.1752,17.2894,43384.0
2019-02-14 14:30:00,18.15,18.29,18.14,18.26,59883.0,17.2799,17.4132,17.2704,17.3846,59883.0
2019-02-14 15:00:00,18.27,18.34,18.22,18.32,78795.0,17.3942,17.4608,17.3466,17.4418,78795.0
2019-02-14 15:30:00,18.33,18.42,18.21,18.22,279631.0,17.4513,17.537,17.337,17.3466,279631.0
2019-02-15 09:30:00,18.5,18.97,18.39,18.69,190869.0,17.6131,18.0606,17.5084,17.794,190869.0
2019-02-15 10:00:00,18.71,18.9,18.64,18.82,125273.0,17.8131,17.994,17.7464,17.9178,125273.0
2019-02-15 10:30:00,18.82,18.98,18.75,18.95,230359.0,17.9178,18.0701,17.8512,18.0416,230359.0
2019-02-15 11:00:00,18.96,19.05,18.88,19.04,133720.0,18.0511,18.1368,17.9749,18.1273,133720.0
2019-02-15 11:30:00,19.03,19.09,18.92,19.09,106270.0,18.1177,18.1749,18.013,18.1749,106270.0
2019-02-15 12:00:00,19.09,19.09,18.96,19.04,122747.0,18.1749,18.1749,18.0511,18.1273,122747.0
2019-02-15 12:30:00,19.04,19.1,18.99,19.07,74644.0,18.1273,18.1844,18.0797,18.1558,74644.0
2019-02-15 13:00:00,19.08,19.09,18.83,18.84,77133.0,18.1653,18.1749,17.9273,17.9368,77133.0
2019-02-15 13:30:00,18.84,18.98,18.83,18.95,74540.0,17.9368,18.0701,17.9273,18.0416,74540.0
2019-02-15 14:00:00,18.96,19.07,18.81,19.05,164440.0,18.0511,18.1558,17.9083,18.1368,164440.0
2019-02-15 14:30:00,19.06,19.2,19.05,19.18,189345.0,18.1463,18.2796,18.1368,18.2605,189345.0
2019-02-15 15:00:00,19.17,19.21,19.1,19.13,334528.0,18.251,18.2891,18.1844,18.2129,334528.0
2019-02-15 15:30:00,19.13,19.32,19.07,19.32,713502.0,18.2129,18.3938,18.1558,18.3938,713502.0
2019-02-19 09:30:00,19.35,19.54,19.17,19.45,135310.0,18.4224,18.6033,18.251,18.5176,135310.0
2019-02-19 10:00:00,19.42,19.47,19.13,19.13,88463.0,18.489,18.5366,18.2129,18.2129,88463.0
2019-02-19 10:30:00,19.13,19.15,18.8,18.83,100748.0,18.2129,18.232,17.8988,17.9273,100748.0
2019-02-19 11:00:00,18.84,19.06,18.84,18.91,97669.0,17.9368,18.1463,17.9368,18.0035,97669.0
2019-02-19 11:30:00,18.88,19.13,18.88,19.06,92662.0,17.9749,18.2129,17.9749,18.1463,92662.0
2019-02-19 12:00:00,19.04,19.09,18.94,19.06,67001.0,18.1273,18.1749,18.032,18.1463,67001.0
2019-02-19 12:30:00,19.04,19.05,18.91,18.91,51632.0,18.1273,18.1368,18.0035,18.0035,51632.0
2019-02-19 13:00:00,18.92,18.95,18.88,18.89,55098.0,18.013,18.0416,17.9749,17.9844,55098.0
2019-02-19 13:30:00,18.89,18.92,18.84,18.9,63011.0,17.9844,18.013,17.9368,17.994,63011.0
2019-02-19 14:00:00,18.91,19.01,18.86,18.93,102294.0,18.0035,18.0987,17.9559,18.0225,102294.0
2019-02-19 14:30:00,18.93,18.95,18.72,18.81,122749.0,18.0225,18.0416,17.8226,17.9083,122749.0
2019-02-19 15:00:00,18.81,18.89,18.78,18.87,97889.0,17.9083,17.9844,17.8797,17.9654,97889.0
2019-02-19 15:30:00,18.87,18.89,18.64,18.69,301739.0,17.9654,17.9844,17.7464,17.794,301739.0
2019-02-20 09:30:00,18.7,18.79,18.51,18.52,104932.0,17.8036,17.8892,17.6227,17.6322,104932.0
2019-02-20 10:00:00,18.51,18.64,18.46,18.64,194100.0,17.6227,17.7464,17.5751,17.7464,194100.0
2019-02-20 10:30:00,18.66,18.85,18.65,18.84,119353.0,17.7655,17.9464,17.7559,17.9368,119353.0
2019-02-20 11:00:00,18.84,18.92,18.75,18.85,150078.0,17.9368,18.013,17.8512,17.9464,150078.0
2019-02-20 11:30:00,18.86,19.02,18.8,19.02,131652.0,17.9559,18.1082,17.8988,18.1082,131652.0
2019-02-20 12:00:00,19.02,19.02,18.88,18.89,117242.0,18.1082,18.1082,17.9749,17.9844,117242.0
2019-02-20 12:30:00,18.88,18.89,18.77,18.85,86689.0,17.9749,17.9844,17.8702,17.9464,86689.0
2019-02-20 13:00:00,18.86,19.02,18.78,19.01,87535.0,17.9559,18.1082,17.8797,18.0987,87535.0
2019-02-20 13:30:00,19.01,19.02,18.89,18.91,59571.0,18.0987,18.1082,17.9844,18.0035,59571.0
2019-02-20 14:00:00,18.92,18.99,18.76,18.82,85067.0,18.013,18.0797,17.8607,17.9178,85067.0
2019-02-20 14:30:00,18.81,18.98,18.81,18.96,78848.0,17.9083,18.0701,17.9083,18.0511,78848.0
2019-02-20 15:00:00,18.96,18.99,18.89,18.92,80534.0,18.0511,18.0797,17.9844,18.013,80534.0
2019-02-20 15:30:00,18.92,18.95,18.86,18.94,234907.0,18.013,18.0416,17.9559,18.032,234907.0
2019-02-21 09:30:00,18.89,18.9,18.68,18.87,166525.0,17.9844,17.994,17.7845,17.9654,166525.0
2019-02-21 10:00:00,18.87,18.95,18.77,18.81,149633.0,17.9654,18.0416,17.8702,17.9083,149633.0
2019-02-21 10:30:00,18.82,18.87,18.75,18.82,50561.0,17.9178,17.9654,17.8512,17.9178,50561.0
2019-02-21 11:00:00,18.78,18.99,18.78,18.85,83014.0,17.8797,18.0797,17.8797,17.9464,83014.0
2019-02-21 11:30:00,18.85,18.86,18.54,18.55,102375.0,17.9464,17.9559,17.6512,17.6607,102375.0
2019-02-21 12:00:00,18.54,18.56,18.3,18.3,201897.0,17.6512,17.6703,17.4227,17.4227,201897.0
2019-02-21 12:30:00,18.31,18.52,18.3,18.49,64613.0,17.4322,17.6322,17.4227,17.6036,64613.0
2019-02-21 13:00:00,18.49,18.58,18.47,18.51,81408.0,17.6036,17.6893,17.5846,17.6227,81408.0
2019-02-21 13:30:00,18.52,18.57,18.45,18.55,67783.0,17.6322,17.6798,17.5655,17.6607,67783.0
2019-02-21 14:00:00,18.56,18.56,18.32,18.32,65407.0,17.6703,17.6703,17.4418,17.4418,65407.0
2019-02-21 14:30:00,18.33,18.33,18.09,18.09,150038.0,17.4513,17.4513,17.2228,17.2228,150038.0
2019-02-21 15:00:00,18.1,18.1,18.0,18.05,203563.0,17.2323,17.2323,17.1371,17.1847,203563.0
2019-02-21 15:30:00,18.06,18.14,18.0,18.06,382679.0,17.1942,17.2704,17.1371,17.1942,382679.0
2019-02-22 09:30:00,18.28,18.62,18.21,18.53,89401.0,17.4037,17.7274,17.337,17.6417,89401.0
2019-02-22 10:00:00,18.53,18.58,18.43,18.49,170787.0,17.6417,17.6893,17.5465,17.6036,170787.0
2019-02-22 10:30:00,18.5,18.55,18.41,18.5,289273.0,17.6131,17.6607,17.5275,17.6131,289273.0
2019-02-22 11:00:00,18.5,18.51,18.36,18.37,107583.0,17.6131,17.6227,17.4799,17.4894,107583.0
2019-02-22 11:30:00,18.38,18.52,18.38,18.52,135310.0,17.4989,17.6322,17.4989,17.6322,135310.0
2019-02-22 12:00:00,18.52,18.68,18.51,18.65,76349.0,17.6322,17.7845,17.6227,17.7559,76349.0
2019-02-22 12:30:00,18.66,18.82,18.64,18.72,124486.0,17.7655,17.9178,17.7464,17.8226,124486.0
2019-02-22 13:00:00,18.73,18.77,18.66,18.68,85976.0,17.8321,17.8702,17.7655,17.7845,85976.0
2019-02-22 13:30:00,18.68,18.77,18.64,18.66,89588.0,17.7845,17.8702,17.7464,17.7655,89588.0
2019-02-22 14:00:00,18.67,18.71,18.63,18.64,46699.0,17.775,17.8131,17.7369,17.7464,46699.0
2019-02-22 14:30:00,18.65,18.67,18.49,18.53,96204.0,17.7559,17.775,17.6036,17.6417,96204.0
2019-02-22 15:00:00,18.53,18.69,18.52,18.67,84487.0,17.6417,17.794,17.6322,17.775,84487.0
2019-02-22 15:30:00,18.66,18.76,18.64,18.71,294833.0,17.7655,17.8607,17.7464,17.8131,294833.0
2019-02-25 09:30:00,18.52,18.96,18.52,18.84,105094.0,17.6322,18.0511,17.6322,17.9368,105094.0
2019-02-25 10:00:00,18.81,18.86,18.59,18.59,72614.0,17.9083,17.9559,17.6988,17.6988,72614.0
2019-02-25 10:30:00,18.6,18.77,18.52,18.74,75060.0,17.7083,17.8702,17.6322,17.8416,75060.0
2019-02-25 11:00:00,18.74,18.77,18.51,18.52,59391.0,17.8416,17.8702,17.6227,17.6322,59391.0
2019-02-25 11:30:00,18.51,18.69,18.51,18.58,167869.0,17.6227,17.794,17.6227,17.6893,167869.0
2019-02-25 12:00:00,18.58,18.61,18.52,18.53,61023.0,17.6893,17.7179,17.6322,17.6417,61023.0
2019-02-25 12:30:00,18.52,18.53,18.41,18.45,63111.0,17.6322,17.6417,17.5275,17.5655,63111.0
2019-02-25 13:00:00,18.44,18.55,18.43,18.48,59372.0,17.556,17.6607,17.5465,17.5941,59372.0
2019-02-25 13:30:00,18.47,18.69,18.42,18.67,262616.0,17.5846,17.794,17.537,17.775,262616.0
2019-02-25 14:00:00,18.68,18.81,18.66,18.76,146209.0,17.7845,17.9083,17.7655,17.8607,146209.0
2019-02-25 14:30:00,18.77,18.89,18.76,18.81,106503.0,17.8702,17.9844,17.8607,17.9083,106503.0
2019-02-25 15:00:00,18.81,18.91,18.78,18.85,194186.0,17.9083,18.0035,17.8797,17.9464,194186.0
2019-02-25 15:30:00,18.86,18.93,18.85,18.85,363173.0,17.9559,18.0225,17.9464,17.9464,363173.0
2019-02-26 09:30:00,18.93,19.32,18.92,19.03,233024.0,18.0225,18.3938,18.013,18.1177,233024.0
2019-02-26 10:00:00,19.02,19.08,18.7,18.82,230703.0,18.1082,18.1653,17.8036,17.9178,230703.0
2019-02-26 10:30:00,18.82,18.88,18.52,18.54,180147.0,17.9178,17.9749,17.6322,17.6512,180147.0
2019-02-26 11:00:00,18.54,18.62,18.41,18.43,246690.0,17.6512,17.7274,17.5275,17.5465,246690.0
2019-02-26 11:30:00,18.43,18.48,18.07,18.09,229609.0,17.5465,17.5941,17.2038,17.2228,229609.0
2019-02-26 12:00:00,18.1,18.1,17.8,17.96,317506.0,17.2323,17.2323,16.9467,17.099,317506.0
2019-02-26 12:30:00,17.96,18.08,17.87,18.01,323937.0,17.099,17.2133,17.0133,17.1466,323937.0
2019-02-26 13:00:00,18.01,18.26,18.0,18.19,335671.0,17.1466,17.3846,17.1371,17.318,335671.0
2019-02-26 13:30:00,18.18,18.22,18.05,18.11,217158.0,17.3085,17.3466,17.1847,17.2418,217158.0
2019-02-26 14:00:00,18.11,18.26,18.11,18.23,146509.0,17.2418,17.3846,17.2418,17.3561,146509.0
2019-02-26 14:30:00,18.24,18.41,18.24,18.36,238167.0,17.3656,17.5275,17.3656,17.4799,238167.0
2019-02-26 15:00:00,18.37,18.4,18.05,18.12,419769.0,17.4894,17.5179,17.1847,17.2514,419769.0
2019-02-26 15:30:00,18.12,18.15,17.86,17.91,666257.0,17.2514,17.2799,17.0038,17.0514,666257.0
2019-02-27 09:30:00,19.34,19.61,18.3,19.02,924576.0,18.4129,18.6699,17.4227,18.1082,924576.0
2019-02-27 10:00:00,19.05,19.38,18.52,18.78,497897.0,18.1368,18.451,17.6322,17.8797,497897.0
2019-02-27 10:30:00,18.8,19.47,18.78,19.39,439746.0,17.8988,18.5366,17.8797,18.4605,439746.0
2019-02-27 11:00:00,19.4,19.88,19.34,19.63,614583.0,18.47,18.927,18.4129,18.689,614583.0
2019-02-27 11:30:00,19.62,19.67,19.38,19.64,194867.0,18.6794,18.7271,18.451,18.6985,194867.0
2019-02-27 12:00:00,19.63,19.64,19.31,19.48,150973.0,18.689,18.6985,18.3843,18.5462,150973.0
2019-02-27 12:30:00,19.48,19.55,19.09,19.1,170623.0,18.5462,18.6128,18.1749,18.1844,170623.0
2019-02-27 13:00:00,19.1,19.32,19.07,19.23,203673.0,18.1844,18.3938,18.1558,18.3081,203673.0
2019-02-27 13:30:00,19.23,19.23,19.07,19.1,93662.0,18.3081,18.3081,18.1558,18.1844,93662.0
2019-02-27 14:00:00,19.11,19.2,18.89,18.9,173389.0,18.1939,18.2796,17.9844,17.994,173389.0
2019-02-27 14:30:00,18.9,19.02,18.89,18.99,121424.0,17.994,18.1082,17.9844,18.0797,121424.0
2019-02-27 15:00:00,18.99,19.06,18.87,18.89,199353.0,18.0797,18.1463,17.9654,17.9844,199353.0
2019-02-27 15:30:00,18.89,18.99,18.82,18.99,652064.0,17.9844,18.0797,17.9178,18.0797,652064.0
2019-02-28 09:30:00,19.06,19.21,18.71,18.89,220861.0,18.1463,18.2891,17.8131,17.9844,220861.0
2019-02-28 10:00:00,18.91,18.95,18.74,18.91,308871.0,18.0035,18.0416,17.8416,18.0035,308871.0
2019-02-28 10:30:00,18.88,19.14,18.85,18.86,171072.0,17.9749,18.2225,17.9464,17.9559,171072.0
2019-02-28 11:00:00,18.85,19.06,18.83,18.97,193860.0,17.9464,18.1463,17.9273,18.0606,193860.0
2019-02-28 11:30:00,18.97,19.12,18.82,18.88,129845.0,18.0606,18.2034,17.9178,17.9749,129845.0
2019-02-28 12:00:00,18.87,18.94,18.84,18.9,93639.0,17.9654,18.032,17.9368,17.994,93639.0
2019-02-28 12:30:00,18.9,18.93,18.77,18.93,139402.0,17.994,18.0225,17.8702,18.0225,139402.0
2019-02-28 13:00:00,18.92,18.94,18.83,18.85,113703.0,18.013,18.032,17.9273,17.9464,113703.0
2019-02-28 13:30:00,18.85,18.91,18.8,18.86,115258.0,17.9464,18.0035,17.8988,17.9559,115258.0
2019-02-28 14:00:00,18.85,18.92,18.79,18.85,146565.0,17.9464,18.013,17.8892,17.9464,146565.0
2019-02-28 14:30:00,18.84,18.85,18.64,18.75,168144.0,17.9368,17.9464,17.7464,17.8512,168144.0
2019-02-28 15:00:00,18.75,18.81,18.62,18.79,242248.0,17.8512,17.9083,17.7274,17.8892,242248.0
2019-02-28 15:30:00,18.79,18.84,18.57,18.59,706381.0,17.8892,17.9368,17.6798,17.6988,706381.0
2019-03-01 09:30:00,18.78,19.16,18.7,19.01,172360.0,17.8797,18.2415,17.8036,18.0987,172360.0
2019-03-01 10:00:00,18.97,19.09,18.79,18.81,166761.0,18.0606,18.1749,17.8892,17.9083,166761.0
2019-03-01 10:30:00,18.8,18.88,18.65,18.88,133323.0,17.8988,17.9749,17.7559,17.9749,133323.0
2019-03-01 11:00:00,18.88,18.92,18.5,18.58,185784.0,17.9749,18.013,17.6131,17.6893,185784.0
2019-03-01 11:30:00,18.59,18.67,18.37,18.4,131329.0,17.6988,17.775,17.4894,17.5179,131329.0
2019-03-01 12:00:00,18.4,18.51,18.37,18.37,134153.0,17.5179,17.6227,17.4894,17.4894,134153.0
2019-03-01 12:30:00,18.37,18.42,18.28,18.29,102981.0,17.4894,17.537,17.4037,17.4132,102981.0
2019-03-01 13:00:00,18.29,18.3,18.18,18.26,95747.0,17.4132,17.4227,17.3085,17.3846,95747.0
2019-03-01 13:30:00,18.25,18.33,18.24,18.25,173750.0,17.3751,17.4513,17.3656,17.3751,173750.0
2019-03-01 14:00:00,18.26,18.26,18.07,18.09,236322.0,17.3846,17.3846,17.2038,17.2228,236322.0
2019-03-01 14:30:00,18.09,18.18,18.06,18.14,214421.0,17.2228,17.3085,17.1942,17.2704,214421.0
2019-03-01 15:00:00,18.14,18.16,17.89,17.91,265875.0,17.2704,17.2894,17.0324,17.0514,265875.0
2019-03-01 15:30:00,17.92,18.13,17.87,18.03,1091305.0,17.0609,17.2609,17.0133,17.1657,1091305.0
2019-03-04 09:30:00,18.22,18.31,18.1,18.24,163059.0,17.3466,17.4322,17.2323,17.3656,163059.0
2019-03-04 10:00:00,18.25,18.32,18.2,18.27,173847.0,17.3751,17.4418,17.3275,17.3942,173847.0
2019-03-04 10:30:00,18.28,18.28,18.04,18.06,113511.0,17.4037,17.4037,17.1752,17.1942,113511.0
2019-03-04 11:00:00,18.05,18.07,17.92,17.93,134452.0,17.1847,17.2038,17.0609,17.0705,134452.0
2019-03-04 11:30:00,17.93,18.02,17.88,17.88,143003.0,17.0705,17.1562,17.0229,17.0229,143003.0
2019-03-04 12:00:00,17.89,17.97,17.71,17.8,108779.0,17.0324,17.1085,16.861,16.9467,108779.0
2019-03-04 12:30:00,17.8,17.82,17.63,17.69,81938.0,16.9467,16.9657,16.7848,16.842,81938.0
2019-03-04 13:00:00,17.69,17.82,17.66,17.81,99420.0,16.842,16.9657,16.8134,16.9562,99420.0
2019-03-04 13:30:00,17.8,17.94,17.79,17.9,144513.0,16.9467,17.08,16.9372,17.0419,144513.0
2019-03-04 14:00:00,17.9,18.0,17.86,17.97,143704.0,17.0419,17.1371,17.0038,17.1085,143704.0
2019-03-04 14:30:00,17.98,17.99,17.84,17.84,105889.0,17.1181,17.1276,16.9848,16.9848,105889.0
2019-03-04 15:00:00,17.84,17.97,17.8,17.93,135697.0,16.9848,17.1085,16.9467,17.0705,135697.0
2019-03-04 15:30:00,17.92,18.01,17.91,17.98,587476.0,17.0609,17.1466,17.0514,17.1181,587476.0
2019-03-05 09:30:00,18.04,18.09,17.92,17.97,156890.0,17.1752,17.2228,17.0609,17.1085,156890.0
2019-03-05 10:00:00,17.99,18.06,17.72,17.73,137407.0,17.1276,17.1942,16.8705,16.8801,137407.0
2019-03-05 10:30:00,17.73,17.85,17.6,17.84,289554.0,16.8801,16.9943,16.7563,16.9848,289554.0
2019-03-05 11:00:00,17.85,18.09,17.85,17.98,108524.0,16.9943,17.2228,16.9943,17.1181,108524.0
2019-03-05 11:30:00,17.98,18.22,17.96,18.2,98237.0,17.1181,17.3466,17.099,17.3275,98237.0
2019-03-05 12:00:00,18.2,18.29,18.18,18.27,71030.0,17.3275,17.4132,17.3085,17.3942,71030.0
2019-03-05 12:30:00,18.28,18.3,18.22,18.27,64207.0,17.4037,17.4227,17.3466,17.3942,64207.0
2019-03-05 13:00:00,18.27,18.34,18.17,18.17,76484.0,17.3942,17.4608,17.299,17.299,76484.0
2019-03-05 13:30:00,18.18,18.25,18.15,18.16,131080.0,17.3085,17.3751,17.2799,17.2894,131080.0
2019-03-05 14:00:00,18.16,18.22,18.09,18.21,147710.0,17.2894,17.3466,17.2228,17.337,147710.0
2019-03-05 14:30:00,18.21,18.26,18.17,18.24,91434.0,17.337,17.3846,17.299,17.3656,91434.0
2019-03-05 15:00:00,18.24,18.25,18.16,18.19,83626.0,17.3656,17.3751,17.2894,17.318,83626.0
2019-03-05 15:30:00,18.19,18.35,18.17,18.31,404390.0,17.318,17.4703,17.299,17.4322,404390.0
2019-03-06 09:30:00,18.18,18.18,17.89,17.98,99850.0,17.3085,17.3085,17.0324,17.1181,99850.0
2019-03-06 10:00:00,17.97,18.05,17.86,17.94,101292.0,17.1085,17.1847,17.0038,17.08,101292.0
2019-03-06 10:30:00,17.93,18.01,17.8,17.87,97766.0,17.0705,17.1466,16.9467,17.0133,97766.0
2019-03-06 11:00:00,17.85,18.02,17.83,17.87,115397.0,16.9943,17.1562,16.9753,17.0133,115397.0
2019-03-06 11:30:00,17.89,17.94,17.68,17.71,115385.0,17.0324,17.08,16.8324,16.861,115385.0
2019-03-06 12:00:00,17.71,17.73,17.53,17.55,77513.0,16.861,16.8801,16.6896,16.7087,77513.0
2019-03-06 12:30:00,17.56,17.59,17.46,17.49,152679.0,16.7182,16.7468,16.623,16.6516,152679.0
2019-03-06 13:00:00,17.51,17.55,17.41,17.48,162587.0,16.6706,16.7087,16.5754,16.642,162587.0
2019-03-06 13:30:00,17.49,17.59,17.49,17.55,80744.0,16.6516,16.7468,16.6516,16.7087,80744.0
2019-03-06 14:00:00,17.56,17.6,17.54,17.57,86851.0,16.7182,16.7563,16.6992,16.7277,86851.0
2019-03-06 14:30:00,17.57,17.57,17.41,17.43,107113.0,16.7277,16.7277,16.5754,16.5944,107113.0
2019-03-06 15:00:00,17.42,17.54,17.32,17.52,316416.0,16.5849,16.6992,16.4897,16.6801,316416.0
2019-03-06 15:30:00,17.52,17.59,17.38,17.47,852156.0,16.6801,16.7468,16.5468,16.6325,852156.0
2019-03-07 09:30:00,17.51,17.63,17.11,17.32,125644.0,16.6706,16.7848,16.2898,16.4897,125644.0
2019-03-07 10:00:00,17.32,17.33,17.14,17.33,81503.0,16.4897,16.4992,16.3183,16.4992,81503.0
2019-03-07 10:30:00,17.33,17.5,17.27,17.29,128848.0,16.4992,16.6611,16.4421,16.4611,128848.0
2019-03-07 11:00:00,17.28,17.44,17.23,17.43,46051.0,16.4516,16.604,16.404,16.5944,46051.0
2019-03-07 11:30:00,17.45,17.51,17.29,17.36,53048.0,16.6135,16.6706,16.4611,16.5278,53048.0
2019-03-07 12:00:00,17.37,17.39,17.29,17.3,84911.0,16.5373,16.5564,16.4611,16.4707,84911.0
2019-03-07 12:30:00,17.3,17.4,17.25,17.35,81101.0,16.4707,16.5659,16.4231,16.5183,81101.0
2019-03-07 13:00:00,17.34,17.37,17.26,17.36,51020.0,16.5087,16.5373,16.4326,16.5278,51020.0
2019-03-07 13:30:00,17.36,17.37,17.26,17.27,81152.0,16.5278,16.5373,16.4326,16.4421,81152.0
2019-03-07 14:00:00,17.27,17.3,17.16,17.23,88747.0,16.4421,16.4707,16.3374,16.404,88747.0
2019-03-07 14:30:00,17.24,17.28,17.2,17.21,76998.0,16.4135,16.4516,16.3755,16.385,76998.0
2019-03-07 15:00:00,17.21,17.27,17.17,17.18,70022.0,16.385,16.4421,16.3469,16.3564,70022.0
2019-03-07 15:30:00,17.18,17.28,17.14,17.19,235764.0,16.3564,16.4516,16.3183,16.3659,235764.0
2019-03-08 09:30:00,17.0,17.0,16.38,16.56,225093.0,16.185,16.185,15.5948,15.7661,225093.0
2019-03-08 10:00:00,16.57,16.76,16.5,16.75,122757.0,15.7757,15.9566,15.709,15.947,122757.0
2019-03-08 10:30:00,16.75,16.88,16.71,16.77,67033.0,15.947,16.0708,15.9089,15.9661,67033.0
2019-03-08 11:00:00,16.76,16.91,16.63,16.85,75085.0,15.9566,16.0994,15.8328,16.0422,75085.0
2019-03-08 11:30:00,16.86,16.89,16.58,16.58,69099.0,16.0518,16.0803,15.7852,15.7852,69099.0
2019-03-08 12:00:00,16.57,16.69,16.56,16.69,70043.0,15.7757,15.8899,15.7661,15.8899,70043.0
2019-03-08 12:30:00,16.68,16.68,16.6,16.63,60631.0,15.8804,15.8804,15.8042,15.8328,60631.0
2019-03-08 13:00:00,16.63,16.74,16.63,16.73,64684.0,15.8328,15.9375,15.8328,15.928,64684.0
2019-03-08 13:30:00,16.74,16.78,16.67,16.76,51621.0,15.9375,15.9756,15.8709,15.9566,51621.0
2019-03-08 14:00:00,16.76,16.79,16.72,16.79,45636.0,15.9566,15.9851,15.9185,15.9851,45636.0
2019-03-08 14:30:00,16.79,16.97,16.77,16.85,92722.0,15.9851,16.1565,15.9661,16.0422,92722.0
2019-03-08 15:00:00,16.84,16.92,16.67,16.69,175076.0,16.0327,16.1089,15.8709,15.8899,175076.0
2019-03-08 15:30:00,16.68,16.75,16.66,16.7,307303.0,15.8804,15.947,15.8613,15.8994,307303.0
2019-03-11 09:30:00,16.93,17.06,16.71,16.83,165660.0,16.1184,16.2422,15.9089,16.0232,165660.0
2019-03-11 10:00:00,16.83,17.03,16.81,17.02,125032.0,16.0232,16.2136,16.0042,16.2041,125032.0
2019-03-11 10:30:00,17.0,17.1,16.93,17.07,80484.0,16.185,16.2803,16.1184,16.2517,80484.0
2019-03-11 11:00:00,17.04,17.26,17.03,17.18,94628.0,16.2231,16.4326,16.2136,16.3564,94628.0
2019-03-11 11:30:00,17.18,17.31,17.12,17.25,69153.0,16.3564,16.4802,16.2993,16.4231,69153.0
2019-03-11 12:00:00,17.24,17.27,17.18,17.22,52315.0,16.4135,16.4421,16.3564,16.3945,52315.0
2019-03-11 12:30:00,17.2,17.3,17.18,17.28,59344.0,16.3755,16.4707,16.3564,16.4516,59344.0
2019-03-11 13:00:00,17.27,17.34,17.25,17.25,46299.0,16.4421,16.5087,16.4231,16.4231,46299.0
2019-03-11 13:30:00,17.26,17.31,17.24,17.28,75724.0,16.4326,16.4802,16.4135,16.4516,75724.0
2019-03-11 14:00:00,17.28,17.29,17.12,17.15,97510.0,16.4516,16.4611,16.2993,16.3279,97510.0
2019-03-11 14:30:00,17.15,17.15,17.08,17.14,66377.0,16.3279,16.3279,16.2612,16.3183,66377.0
2019-03-11 15:00:00,17.14,17.17,17.1,17.12,78786.0,16.3183,16.3469,16.2803,16.2993,78786.0
2019-03-11 15:30:00,17.13,17.19,17.09,17.19,286152.0,16.3088,16.3659,16.2707,16.3659,286152.0
2019-03-12 09:30:00,17.32,17.74,17.21,17.73,152057.0,16.4897,16.8896,16.385,16.8801,152057.0
2019-03-12 10:00:00,17.72,17.89,17.71,17.89,126665.0,16.8705,17.0324,16.861,17.0324,126665.0
2019-03-12 10:30:00,17.89,17.97,17.77,17.84,164735.0,17.0324,17.1085,16.9181,16.9848,164735.0
2019-03-12 11:00:00,17.83,17.89,17.67,17.79,150754.0,16.9753,17.0324,16.8229,16.9372,150754.0
2019-03-12 11:30:00,17.79,17.98,17.75,17.98,79032.0,16.9372,17.1181,16.8991,17.1181,79032.0
2019-03-12 12:00:00,17.97,18.07,17.91,18.01,277616.0,17.1085,17.2038,17.0514,17.1466,277616.0
2019-03-12 12:30:00,18.0,18.04,17.96,17.99,73785.0,17.1371,17.1752,17.099,17.1276,73785.0
2019-03-12 13:00:00,18.0,18.01,17.91,17.92,97311.0,17.1371,17.1466,17.0514,17.0609,97311.0
2019-03-12 13:30:00,17.93,18.05,17.91,17.95,326442.0,17.0705,17.1847,17.0514,17.0895,326442.0
2019-03-12 14:00:00,17.95,17.99,17.92,17.98,135811.0,17.0895,17.1276,17.0609,17.1181,135811.0
2019-03-12 14:30:00,17.98,18.19,17.97,18.16,249789.0,17.1181,17.318,17.1085,17.2894,249789.0
2019-03-12 15:00:00,18.16,18.23,18.05,18.22,243873.0,17.2894,17.3561,17.1847,17.3466,243873.0
2019-03-12 15:30:00,18.23,18.25,18.14,18.19,718528.0,17.3561,17.3751,17.2704,17.318,718528.0
2019-03-13 09:30:00,18.51,18.97,18.48,18.65,415378.0,17.6227,18.0606,17.5941,17.7559,415378.0
2019-03-13 10:00:00,18.63,18.89,18.62,18.87,313175.0,17.7369,17.9844,17.7274,17.9654,313175.0
2019-03-13 10:30:00,18.89,19.06,18.69,18.71,265832.0,17.9844,18.1463,17.794,17.8131,265832.0
2019-03-13 11:00:00,18.71,18.85,18.55,18.64,296313.0,17.8131,17.9464,17.6607,17.7464,296313.0
2019-03-13 11:30:00,18.64,18.7,18.43,18.45,372636.0,17.7464,17.8036,17.5465,17.5655,372636.0
2019-03-13 12:00:00,18.45,18.54,18.3,18.37,143303.0,17.5655,17.6512,17.4227,17.4894,143303.0
2019-03-13 12:30:00,18.38,18.54,18.32,18.53,83489.0,17.4989,17.6512,17.4418,17.6417,83489.0
2019-03-13 13:00:00,18.52,18.56,18.47,18.55,57658.0,17.6322,17.6703,17.5846,17.6607,57658.0
2019-03-13 13:30:00,18.55,18.6,18.51,18.57,146095.0,17.6607,17.7083,17.6227,17.6798,146095.0
2019-03-13 14:00:00,18.57,18.66,18.52,18.63,83418.0,17.6798,17.7655,17.6322,17.7369,83418.0
2019-03-13 14:30:00,18.63,18.69,18.49,18.57,152792.0,17.7369,17.794,17.6036,17.6798,152792.0
2019-03-13 15:00:00,18.57,18.63,18.55,18.6,88344.0,17.6798,17.7369,17.6607,17.7083,88344.0
2019-03-13 15:30:00,18.59,18.69,18.55,18.6,524287.0,17.6988,17.794,17.6607,17.7083,524287.0
2019-03-14 09:30:00,18.54,18.78,18.53,18.76,199617.0,17.6512,17.8797,17.6417,17.8607,199617.0
2019-03-14 10:00:00,18.74,18.83,18.61,18.64,93157.0,17.8416,17.9273,17.7179,17.7464,93157.0
2019-03-14 10:30:00,18.64,18.8,18.56,18.65,160829.0,17.7464,17.8988,17.6703,17.7559,160829.0
2019-03-14 11:00:00,18.65,18.79,18.63,18.69,167608.0,17.7559,17.8892,17.7369,17.794,167608.0
2019-03-14 11:30:00,18.69,18.76,18.61,18.71,160239.0,17.794,17.8607,17.7179,17.8131,160239.0
2019-03-14 12:00:00,18.72,18.75,18.64,18.66,62415.0,17.8226,17.8512,17.7464,17.7655,62415.0
2019-03-14 12:30:00,18.66,18.73,18.66,18.71,30973.0,17.7655,17.8321,17.7655,17.8131,30973.0
2019-03-14 13:00:00,18.71,18.75,18.62,18.7,47443.0,17.8131,17.8512,17.7274,17.8036,47443.0
2019-03-14 13:30:00,18.7,18.7,18.59,18.66,50986.0,17.8036,17.8036,17.6988,17.7655,50986.0
2019-03-14 14:00:00,18.66,18.72,18.63,18.67,30475.0,17.7655,17.8226,17.7369,17.775,30475.0
2019-03-14 14:30:00,18.67,18.71,18.64,18.67,63653.0,17.775,17.8131,17.7464,17.775,63653.0
2019-03-14 15:00:00,18.67,18.72,18.63,18.65,46211.0,17.775,17.8226,17.7369,17.7559,46211.0
2019-03-14 15:30:00,18.66,18.7,18.48,18.52,386754.0,17.7655,17.8036,17.5941,17.6322,386754.0
2019-03-15 09:30:00,18.22,18.58,18.18,18.41,539495.0,17.3466,17.6893,17.3085,17.5275,539495.0
2019-03-15 10:00:00,18.39,18.47,18.23,18.47,170299.0,17.5084,17.5846,17.3561,17.5846,170299.0
2019-03-15 10:30:00,18.46,18.5,18.39,18.41,81720.0,17.5751,17.6131,17.5084,17.5275,81720.0
2019-03-15 11:00:00,18.41,18.47,18.37,18.39,70988.0,17.5275,17.5846,17.4894,17.5084,70988.0
2019-03-15 11:30:00,18.38,18.41,18.28,18.39,222467.0,17.4989,17.5275,17.4037,17.5084,222467.0
2019-03-15 12:00:00,18.39,18.55,18.39,18.54,70474.0,17.5084,17.6607,17.5084,17.6512,70474.0
2019-03-15 12:30:00,18.54,18.65,18.53,18.6,77947.0,17.6512,17.7559,17.6417,17.7083,77947.0
2019-03-15 13:00:00,18.6,18.62,18.52,18.55,105786.0,17.7083,17.7274,17.6322,17.6607,105786.0
2019-03-15 13:30:00,18.55,18.69,18.54,18.68,345123.0,17.6607,17.794,17.6512,17.7845,345123.0
2019-03-15 14:00:00,18.68,18.85,18.68,18.79,251130.0,17.7845,17.9464,17.7845,17.8892,251130.0
2019-03-15 14:30:00,18.79,18.86,18.73,18.85,120547.0,17.8892,17.9559,17.8321,17.9464,120547.0
2019-03-15 15:00:00,18.84,18.85,18.77,18.81,105702.0,17.9368,17.9464,17.8702,17.9083,105702.0
2019-03-15 15:30:00,18.81,18.81,18.67,18.68,511431.0,17.9083,17.9083,17.775,17.7845,511431.0
2019-03-18 09:30:00,18.69,18.98,18.64,18.97,117526.0,17.794,18.0701,17.7464,18.0606,117526.0
2019-03-18 10:00:00,18.98,19.14,18.92,19.01,142875.0,18.0701,18.2225,18.013,18.0987,142875.0
2019-03-18 10:30:00,19.01,19.06,18.86,19.05,80632.0,18.0987,18.1463,17.9559,18.1368,80632.0
2019-03-18 11:00:00,19.04,19.12,18.85,18.88,98601.0,18.1273,18.2034,17.9464,17.9749,98601.0
2019-03-18 11:30:00,18.88,18.88,18.8,18.84,55308.0,17.9749,17.9749,17.8988,17.9368,55308.0
2019-03-18 12:00:00,18.84,18.89,18.78,18.86,80577.0,17.9368,17.9844,17.8797,17.9559,80577.0
2019-03-18 12:30:00,18.87,18.88,18.79,18.87,53666.0,17.9654,17.9749,17.8892,17.9654,53666.0
2019-03-18 13:00:00,18.86,18.97,18.84,18.94,149916.0,17.9559,18.0606,17.9368,18.032,149916.0
2019-03-18 13:30:00,18.94,19.03,18.92,18.97,37228.0,18.032,18.1177,18.013,18.0606,37228.0
2019-03-18 14:00:00,18.98,19.03,18.98,19.03,42021.0,18.0701,18.1177,18.0701,18.1177,42021.0
2019-03-18 14:30:00,19.02,19.08,19.0,19.03,61666.0,18.1082,18.1653,18.0892,18.1177,61666.0
2019-03-18 15:00:00,19.02,19.14,18.99,19.1,88995.0,18.1082,18.2225,18.0797,18.1844,88995.0
2019-03-18 15:30:00,19.1,19.2,19.05,19.13,390955.0,18.1844,18.2796,18.1368,18.2129,390955.0
2019-03-19 09:30:00,19.32,19.48,19.24,19.28,140438.0,18.3938,18.5462,18.3177,18.3557,140438.0
2019-03-19 10:00:00,19.27,19.36,19.23,19.3,110895.0,18.3462,18.4319,18.3081,18.3748,110895.0
2019-03-19 10:30:00,19.3,19.39,19.21,19.22,159431.0,18.3748,18.4605,18.2891,18.2986,159431.0
2019-03-19 11:00:00,19.22,19.27,19.11,19.21,248183.0,18.2986,18.3462,18.1939,18.2891,248183.0
2019-03-19 11:30:00,19.21,19.23,19.09,19.23,76199.0,18.2891,18.3081,18.1749,18.3081,76199.0
2019-03-19 12:00:00,19.24,19.42,19.23,19.41,144271.0,18.3177,18.489,18.3081,18.4795,144271.0
2019-03-19 12:30:00,19.41,19.46,19.2,19.41,148779.0,18.4795,18.5271,18.2796,18.4795,148779.0
2019-03-19 13:00:00,19.41,19.42,19.32,19.33,93381.0,18.4795,18.489,18.3938,18.4034,93381.0
2019-03-19 13:30:00,19.34,19.38,19.3,19.3,83271.0,18.4129,18.451,18.3748,18.3748,83271.0
2019-03-19 14:00:00,19.3,19.43,19.29,19.43,94659.0,18.3748,18.4986,18.3653,18.4986,94659.0
2019-03-19 14:30:00,19.42,19.45,19.24,19.25,229809.0,18.489,18.5176,18.3177,18.3272,229809.0
2019-03-19 15:00:00,19.26,19.29,19.18,19.21,157633.0,18.3367,18.3653,18.2605,18.2891,157633.0
2019-03-19 15:30:00,19.2,19.21,18.96,19.06,674992.0,18.2796,18.2891,18.0511,18.1463,674992.0
2019-03-20 09:30:00,18.96,19.3,18.9,19.24,101670.0,18.0511,18.3748,17.994,18.3177,101670.0
2019-03-20 10:00:00,19.24,19.26,19.02,19.05,75571.0,18.3177,18.3367,18.1082,18.1368,75571.0
2019-03-20 10:30:00,19.09,19.36,19.05,19.16,146788.0,18.1749,18.4319,18.1368,18.2415,146788.0
2019-03-20 11:00:00,19.16,19.27,19.12,19.17,110578.0,18.2415,18.3462,18.2034,18.251,110578.0
2019-03-20 11:30:00,19.18,19.2,19.03,19.05,205905.0,18.2605,18.2796,18.1177,18.1368,205905.0
2019-03-20 12:00:00,19.07,19.13,18.98,19.04,81747.0,18.1558,18.2129,18.0701,18.1273,81747.0
2019-03-20 12:30:00,19.04,19.14,18.94,19.08,151404.0,18.1273,18.2225,18.032,18.1653,151404.0
2019-03-20 13:00:00,19.08,19.15,19.07,19.14,62117.0,18.1653,18.232,18.1558,18.2225,62117.0
2019-03-20 13:30:00,19.14,19.4,19.14,19.35,97101.0,18.2225,18.47,18.2225,18.4224,97101.0
2019-03-20 14:00:00,19.36,19.69,19.36,19.68,170875.0,18.4319,18.7461,18.4319,18.7366,170875.0
2019-03-20 14:30:00,19.68,19.92,19.67,19.91,217932.0,18.7366,18.9651,18.7271,18.9555,217932.0
2019-03-20 15:00:00,19.91,20.08,19.87,19.96,320528.0,18.9555,19.1174,18.9175,19.0031,320528.0
2019-03-20 15:30:00,19.96,19.97,19.64,19.64,515272.0,19.0031,19.0127,18.6985,18.6985,515272.0
2019-03-21 09:30:00,19.59,19.83,19.52,19.76,204254.0,18.6509,18.8794,18.5842,18.8127,204254.0
2019-03-21 10:00:00,19.75,19.84,19.71,19.77,115407.0,18.8032,18.8889,18.7651,18.8223,115407.0
2019-03-21 10:30:00,19.76,20.01,19.76,19.97,103306.0,18.8127,19.0508,18.8127,19.0127,103306.0
2019-03-21 11:00:00,19.97,20.26,19.97,20.12,192674.0,19.0127,19.2888,19.0127,19.1555,192674.0
2019-03-21 11:30:00,20.12,20.19,20.07,20.11,115982.0,19.1555,19.2221,19.1079,19.146,115982.0
2019-03-21 12:00:00,20.11,20.12,19.97,20.03,266286.0,19.146,19.1555,19.0127,19.0698,266286.0
2019-03-21 12:30:00,20.03,20.04,19.82,19.86,148204.0,19.0698,19.0793,18.8699,18.9079,148204.0
2019-03-21 13:00:00,19.87,19.98,19.85,19.88,106324.0,18.9175,19.0222,18.8984,18.927,106324.0
2019-03-21 13:30:00,19.88,19.92,19.81,19.91,77915.0,18.927,18.9651,18.8603,18.9555,77915.0
2019-03-21 14:00:00,19.9,20.0,19.89,19.98,74742.0,18.946,19.0412,18.9365,19.0222,74742.0
2019-03-21 14:30:00,19.98,20.07,19.94,19.95,81898.0,19.0222,19.1079,18.9841,18.9936,81898.0
2019-03-21 15:00:00,19.96,20.05,19.89,20.01,202202.0,19.0031,19.0888,18.9365,19.0508,202202.0
2019-03-21 15:30:00,20.01,20.08,19.95,20.01,634135.0,19.0508,19.1174,18.9936,19.0508,634135.0
2019-03-22 09:30:00,19.63,19.69,19.21,19.21,111351.0,18.689,18.7461,18.2891,18.2891,111351.0
2019-03-22 10:00:00,19.19,19.35,19.1,19.13,194667.0,18.2701,18.4224,18.1844,18.2129,194667.0
2019-03-22 10:30:00,19.14,19.18,18.83,18.84,136353.0,18.2225,18.2605,17.9273,17.9368,136353.0
2019-03-22 11:00:00,18.83,18.91,18.69,18.73,166998.0,17.9273,18.0035,17.794,17.8321,166998.0
2019-03-22 11:30:00,18.71,18.78,18.59,18.66,193634.0,17.8131,17.8797,17.6988,17.7655,193634.0
2019-03-22 12:00:00,18.67,18.94,18.64,18.9,211462.0,17.775,18.032,17.7464,17.994,211462.0
2019-03-22 12:30:00,18.89,19.04,18.86,18.99,194826.0,17.9844,18.1273,17.9559,18.0797,194826.0
2019-03-22 13:00:00,18.99,19.17,18.98,19.12,119982.0,18.0797,18.251,18.0701,18.2034,119982.0
2019-03-22 13:30:00,19.12,19.19,19.08,19.09,83233.0,18.2034,18.2701,18.1653,18.1749,83233.0
2019-03-22 14:00:00,19.09,19.32,19.08,19.27,108844.0,18.1749,18.3938,18.1653,18.3462,108844.0
2019-03-22 14:30:00,19.27,19.36,19.21,19.32,82443.0,18.3462,18.4319,18.2891,18.3938,82443.0
2019-03-22 15:00:00,19.32,19.36,19.13,19.13,122745.0,18.3938,18.4319,18.2129,18.2129,122745.0
2019-03-22 15:30:00,19.13,19.17,18.89,18.9,485492.0,18.2129,18.251,17.9844,17.994,485492.0
2019-03-25 09:30:00,18.8,18.95,18.37,18.37,222591.0,17.8988,18.0416,17.4894,17.4894,222591.0
2019-03-25 10:00:00,18.34,18.64,18.26,18.61,158391.0,17.4608,17.7464,17.3846,17.7179,158391.0
2019-03-25 10:30:00,18.61,18.74,18.53,18.62,83536.0,17.7179,17.8416,17.6417,17.7274,83536.0
2019-03-25 11:00:00,18.63,18.93,18.62,18.91,73897.0,17.7369,18.0225,17.7274,18.0035,73897.0
2019-03-25 11:30:00,18.92,18.92,18.66,18.68,64995.0,18.013,18.013,17.7655,17.7845,64995.0
2019-03-25 12:00:00,18.69,18.84,18.68,18.78,43883.0,17.794,17.9368,17.7845,17.8797,43883.0
2019-03-25 12:30:00,18.78,18.81,18.62,18.73,73053.0,17.8797,17.9083,17.7274,17.8321,73053.0
2019-03-25 13:00:00,18.74,18.83,18.65,18.79,56310.0,17.8416,17.9273,17.7559,17.8892,56310.0
2019-03-25 13:30:00,18.79,18.92,18.79,18.83,57808.0,17.8892,18.013,17.8892,17.9273,57808.0
2019-03-25 14:00:00,18.83,18.85,18.67,18.71,235607.0,17.9273,17.9464,17.775,17.8131,235607.0
2019-03-25 14:30:00,18.71,18.83,18.69,18.73,99034.0,17.8131,17.9273,17.794,17.8321,99034.0
2019-03-25 15:00:00,18.74,18.84,18.72,18.8,94626.0,17.8416,17.9368,17.8226,17.8988,94626.0
2019-03-25 15:30:00,18.8,18.92,18.79,18.85,302075.0,17.8988,18.013,17.8892,17.9464,302075.0
2019-03-26 09:30:00,19.28,19.7,19.17,19.68,139482.0,18.3557,18.7556,18.251,18.7366,139482.0
2019-03-26 10:00:00,19.69,19.86,19.6,19.72,273642.0,18.7461,18.9079,18.6604,18.7747,273642.0
2019-03-26 10:30:00,19.73,19.98,19.62,19.91,216530.0,18.7842,19.0222,18.6794,18.9555,216530.0
2019-03-26 11:00:00,19.91,19.92,19.55,19.66,107113.0,18.9555,18.9651,18.6128,18.7175,107113.0
2019-03-26 11:30:00,19.66,19.78,19.57,19.62,60141.0,18.7175,18.8318,18.6318,18.6794,60141.0
2019-03-26 12:00:00,19.62,19.69,19.46,19.51,128242.0,18.6794,18.7461,18.5271,18.5747,128242.0
2019-03-26 12:30:00,19.52,19.56,19.3,19.35,127864.0,18.5842,18.6223,18.3748,18.4224,127864.0
2019-03-26 13:00:00,19.36,19.48,19.3,19.3,56921.0,18.4319,18.5462,18.3748,18.3748,56921.0
2019-03-26 13:30:00,19.3,19.34,19.24,19.27,81321.0,18.3748,18.4129,18.3177,18.3462,81321.0
2019-03-26 14:00:00,19.26,19.39,19.2,19.33,108923.0,18.3367,18.4605,18.2796,18.4034,108923.0
2019-03-26 14:30:00,19.32,19.52,19.28,19.5,91285.0,18.3938,18.5842,18.3557,18.5652,91285.0
2019-03-26 15:00:00,19.5,19.6,19.45,19.45,112279.0,18.5652,18.6604,18.5176,18.5176,112279.0
2019-03-26 15:30:00,19.45,19.56,19.43,19.51,356373.0,18.5176,18.6223,18.4986,18.5747,356373.0
2019-03-27 09:30:00,19.55,19.83,19.55,19.68,118577.0,18.6128,18.8794,18.6128,18.7366,118577.0
2019-03-27 10:00:00,19.67,19.89,19.61,19.88,157191.0,18.7271,18.9365,18.6699,18.927,157191.0
2019-03-27 10:30:00,19.88,19.92,19.66,19.89,338307.0,18.927,18.9651,18.7175,18.9365,338307.0
2019-03-27 11:00:00,19.89,19.96,19.73,19.73,214388.0,18.9365,19.0031,18.7842,18.7842,214388.0
2019-03-27 11:30:00,19.73,19.76,19.35,19.46,172434.0,18.7842,18.8127,18.4224,18.5271,172434.0
2019-03-27 12:00:00,19.46,19.62,19.43,19.61,127251.0,18.5271,18.6794,18.4986,18.6699,127251.0
2019-03-27 12:30:00,19.61,19.69,19.53,19.54,139116.0,18.6699,18.7461,18.5938,18.6033,139116.0
2019-03-27 13:00:00,19.55,19.72,19.49,19.69,63007.0,18.6128,18.7747,18.5557,18.7461,63007.0
2019-03-27 13:30:00,19.7,19.76,19.62,19.67,59914.0,18.7556,18.8127,18.6794,18.7271,59914.0
2019-03-27 14:00:00,19.68,19.7,19.58,19.66,84169.0,18.7366,18.7556,18.6414,18.7175,84169.0
2019-03-27 14:30:00,19.65,19.69,19.59,19.63,77448.0,18.708,18.7461,18.6509,18.689,77448.0
2019-03-27 15:00:00,19.64,19.67,19.58,19.67,74945.0,18.6985,18.7271,18.6414,18.7271,74945.0
2019-03-27 15:30:00,19.66,19.69,19.57,19.62,207721.0,18.7175,18.7461,18.6318,18.6794,207721.0
2019-03-28 09:30:00,19.44,19.94,19.4,19.87,151605.0,18.5081,18.9841,18.47,18.9175,151605.0
2019-03-28 10:00:00,19.88,19.98,19.73,19.9,208053.0,18.927,19.0222,18.7842,18.946,208053.0
2019-03-28 10:30:00,19.9,20.03,19.81,19.82,160333.0,18.946,19.0698,18.8603,18.8699,160333.0
2019-03-28 11:00:00,19.81,19.81,19.5,19.52,178936.0,18.8603,18.8603,18.5652,18.5842,178936.0
2019-03-28 11:30:00,19.52,19.59,19.44,19.48,155435.0,18.5842,18.6509,18.5081,18.5462,155435.0
2019-03-28 12:00:00,19.47,19.61,19.42,19.61,126281.0,18.5366,18.6699,18.489,18.6699,126281.0
2019-03-28 12:30:00,19.6,19.65,19.53,19.59,96689.0,18.6604,18.708,18.5938,18.6509,96689.0
2019-03-28 13:00:00,19.58,19.64,19.57,19.58,87233.0,18.6414,18.6985,18.6318,18.6414,87233.0
2019-03-28 13:30:00,19.59,19.65,19.55,19.61,69561.0,18.6509,18.708,18.6128,18.6699,69561.0
2019-03-28 14:00:00,19.61,19.62,19.53,19.54,97828.0,18.6699,18.6794,18.5938,18.6033,97828.0
2019-03-28 14:30:00,19.53,19.56,19.43,19.55,88620.0,18.5938,18.6223,18.4986,18.6128,88620.0
2019-03-28 15:00:00,19.55,19.75,19.53,19.73,86883.0,18.6128,18.8032,18.5938,18.7842,86883.0
2019-03-28 15:30:00,19.73,19.79,19.63,19.7,488561.0,18.7842,18.8413,18.689,18.7556,488561.0
2019-03-29 09:30:00,20.05,20.14,19.84,19.9,169439.0,19.0888,19.1745,18.8889,18.946,169439.0
2019-03-29 10:00:00,19.9,19.94,19.57,19.61,170927.0,18.946,18.9841,18.6318,18.6699,170927.0
2019-03-29 10:30:00,19.62,19.64,19.3,19.37,181044.0,18.6794,18.6985,18.3748,18.4414,181044.0
2019-03-29 11:00:00,19.37,19.43,19.23,19.39,210707.0,18.4414,18.4986,18.3081,18.4605,210707.0
2019-03-29 11:30:00,19.37,19.44,19.32,19.35,75871.0,18.4414,18.5081,18.3938,18.4224,75871.0
2019-03-29 12:00:00,19.34,19.35,19.18,19.31,131579.0,18.4129,18.4224,18.2605,18.3843,131579.0
2019-03-29 12:30:00,19.32,19.37,19.27,19.35,143463.0,18.3938,18.4414,18.3462,18.4224,143463.0
2019-03-29 13:00:00,19.36,19.37,19.27,19.31,56268.0,18.4319,18.4414,18.3462,18.3843,56268.0
2019-03-29 13:30:00,19.3,19.3,19.19,19.2,99115.0,18.3748,18.3748,18.2701,18.2796,99115.0
2019-03-29 14:00:00,19.2,19.4,19.14,19.38,93081.0,18.2796,18.47,18.2225,18.451,93081.0
2019-03-29 14:30:00,19.38,19.45,19.34,19.42,102941.0,18.451,18.5176,18.4129,18.489,102941.0
2019-03-29 15:00:00,19.42,19.44,19.33,19.35,127139.0,18.489,18.5081,18.4034,18.4224,127139.0
2019-03-29 15:30:00,19.35,19.41,19.24,19.33,322836.0,18.4224,18.4795,18.3177,18.4034,322836.0
2019-04-01 09:30:00,19.59,19.61,19.39,19.42,92136.0,18.6509,18.6699,18.4605,18.489,92136.0
2019-04-01 10:00:00,19.42,19.74,19.42,19.67,126260.0,18.489,18.7937,18.489,18.7271,126260.0
2019-04-01 10:30:00,19.7,19.72,19.47,19.5,62539.0,18.7556,18.7747,18.5366,18.5652,62539.0
2019-04-01 11:00:00,19.51,19.64,19.43,19.51,76545.0,18.5747,18.6985,18.4986,18.5747,76545.0
2019-04-01 11:30:00,19.5,19.53,19.32,19.5,92486.0,18.5652,18.5938,18.3938,18.5652,92486.0
2019-04-01 12:00:00,19.5,19.55,19.4,19.51,77040.0,18.5652,18.6128,18.47,18.5747,77040.0
2019-04-01 12:30:00,19.52,19.58,19.49,19.55,48814.0,18.5842,18.6414,18.5557,18.6128,48814.0
2019-04-01 13:00:00,19.54,19.6,19.48,19.52,34451.0,18.6033,18.6604,18.5462,18.5842,34451.0
2019-04-01 13:30:00,19.52,19.6,19.51,19.56,37457.0,18.5842,18.6604,18.5747,18.6223,37457.0
2019-04-01 14:00:00,19.57,19.65,19.54,19.59,69948.0,18.6318,18.708,18.6033,18.6509,69948.0
2019-04-01 14:30:00,19.58,19.66,19.57,19.59,106127.0,18.6414,18.7175,18.6318,18.6509,106127.0
2019-04-01 15:00:00,19.58,19.62,19.54,19.58,70766.0,18.6414,18.6794,18.6033,18.6414,70766.0
2019-04-01 15:30:00,19.58,19.62,19.51,19.6,267762.0,18.6414,18.6794,18.5747,18.6604,267762.0
2019-04-02 09:30:00,19.61,19.84,19.51,19.83,180409.0,18.6699,18.8889,18.5747,18.8794,180409.0
2019-04-02 10:00:00,19.84,19.93,19.74,19.84,134348.0,18.8889,18.9746,18.7937,18.8889,134348.0
2019-04-02 10:30:00,19.84,19.89,19.43,19.44,146833.0,18.8889,18.9365,18.4986,18.5081,146833.0
2019-04-02 11:00:00,19.45,19.52,19.29,19.45,96196.0,18.5176,18.5842,18.3653,18.5176,96196.0
2019-04-02 11:30:00,19.44,19.54,19.36,19.46,138939.0,18.5081,18.6033,18.4319,18.5271,138939.0
2019-04-02 12:00:00,19.45,19.48,19.29,19.35,138347.0,18.5176,18.5462,18.3653,18.4224,138347.0
2019-04-02 12:30:00,19.35,19.48,19.34,19.43,64597.0,18.4224,18.5462,18.4129,18.4986,64597.0
2019-04-02 13:00:00,19.42,19.53,19.37,19.43,48115.0,18.489,18.5938,18.4414,18.4986,48115.0
2019-04-02 13:30:00,19.43,19.49,19.36,19.39,40282.0,18.4986,18.5557,18.4319,18.4605,40282.0
2019-04-02 14:00:00,19.39,19.5,19.39,19.47,91969.0,18.4605,18.5652,18.4605,18.5366,91969.0
2019-04-02 14:30:00,19.47,19.61,19.46,19.56,70214.0,18.5366,18.6699,18.5271,18.6223,70214.0
2019-04-02 15:00:00,19.57,19.63,19.53,19.55,123317.0,18.6318,18.689,18.5938,18.6128,123317.0
2019-04-02 15:30:00,19.55,19.58,19.45,19.45,532061.0,18.6128,18.6414,18.5176,18.5176,532061.0
2019-04-03 09:30:00,19.52,19.66,19.4,19.49,151586.0,18.5842,18.7175,18.47,18.5557,151586.0
2019-04-03 10:00:00,19.47,19.54,19.31,19.32,113394.0,18.5366,18.6033,18.3843,18.3938,113394.0
2019-04-03 10:30:00,19.26,19.34,19.17,19.24,122907.0,18.3367,18.4129,18.251,18.3177,122907.0
2019-04-03 11:00:00,19.25,19.36,18.91,18.98,94649.0,18.3272,18.4319,18.0035,18.0701,94649.0
2019-04-03 11:30:00,18.97,19.03,18.84,18.84,123048.0,18.0606,18.1177,17.9368,17.9368,123048.0
2019-04-03 12:00:00,18.84,18.95,18.63,18.63,122504.0,17.9368,18.0416,17.7369,17.7369,122504.0
2019-04-03 12:30:00,18.63,18.63,18.19,18.19,233699.0,17.7369,17.7369,17.318,17.318,233699.0
2019-04-03 13:00:00,18.2,18.29,18.01,18.03,174260.0,17.3275,17.4132,17.1466,17.1657,174260.0
2019-04-03 13:30:00,18.04,18.09,17.92,17.98,302125.0,17.1752,17.2228,17.0609,17.1181,302125.0
2019-04-03 14:00:00,17.97,18.24,17.96,18.23,203954.0,17.1085,17.3656,17.099,17.3561,203954.0
2019-04-03 14:30:00,18.23,18.25,18.03,18.06,161064.0,17.3561,17.3751,17.1657,17.1942,161064.0
2019-04-03 15:00:00,18.05,18.16,17.98,18.05,206777.0,17.1847,17.2894,17.1181,17.1847,206777.0
2019-04-03 15:30:00,18.03,18.05,17.93,17.98,597745.0,17.1657,17.1847,17.0705,17.1181,597745.0
2019-04-04 09:30:00,17.97,18.14,17.91,18.09,197446.0,17.1085,17.2704,17.0514,17.2228,197446.0
2019-04-04 10:00:00,18.1,18.32,18.08,18.19,260609.0,17.2323,17.4418,17.2133,17.318,260609.0
2019-04-04 10:30:00,18.19,18.26,18.02,18.15,378474.0,17.318,17.3846,17.1562,17.2799,378474.0
2019-04-04 11:00:00,18.15,18.54,18.11,18.45,325539.0,17.2799,17.6512,17.2418,17.5655,325539.0
2019-04-04 11:30:00,18.44,18.66,18.35,18.64,161606.0,17.556,17.7655,17.4703,17.7464,161606.0
2019-04-04 12:00:00,18.64,18.66,18.48,18.55,118917.0,17.7464,17.7655,17.5941,17.6607,118917.0
2019-04-04 12:30:00,18.55,18.64,18.53,18.62,95222.0,17.6607,17.7464,17.6417,17.7274,95222.0
2019-04-04 13:00:00,18.62,18.66,18.59,18.6,111334.0,17.7274,17.7655,17.6988,17.7083,111334.0
2019-04-04 13:30:00,18.59,18.61,18.48,18.58,96875.0,17.6988,17.7179,17.5941,17.6893,96875.0
2019-04-04 14:00:00,18.58,18.65,18.5,18.52,95001.0,17.6893,17.7559,17.6131,17.6322,95001.0
2019-04-04 14:30:00,18.52,18.59,18.4,18.47,116897.0,17.6322,17.6988,17.5179,17.5846,116897.0
2019-04-04 15:00:00,18.46,18.51,18.41,18.44,185599.0,17.5751,17.6227,17.5275,17.556,185599.0
2019-04-04 15:30:00,18.45,18.49,18.38,18.48,484191.0,17.5655,17.6036,17.4989,17.5941,484191.0
2019-04-05 09:30:00,18.54,19.14,18.54,19.02,294567.0,17.6512,18.2225,17.6512,18.1082,294567.0
2019-04-05 10:00:00,19.02,19.13,18.91,19.05,121159.0,18.1082,18.2129,18.0035,18.1368,121159.0
2019-04-05 10:30:00,19.05,19.36,19.04,19.23,171499.0,18.1368,18.4319,18.1273,18.3081,171499.0
2019-04-05 11:00:00,19.22,19.38,19.18,19.26,129141.0,18.2986,18.451,18.2605,18.3367,129141.0
2019-04-05 11:30:00,19.24,19.47,19.2,19.39,107108.0,18.3177,18.5366,18.2796,18.4605,107108.0
2019-04-05 12:00:00,19.39,19.48,19.37,19.46,130048.0,18.4605,18.5462,18.4414,18.5271,130048.0
2019-04-05 12:30:00,19.45,19.48,19.18,19.35,95905.0,18.5176,18.5462,18.2605,18.4224,95905.0
2019-04-05 13:00:00,19.34,19.4,19.31,19.38,84385.0,18.4129,18.47,18.3843,18.451,84385.0
2019-04-05 13:30:00,19.39,19.69,19.38,19.69,144759.0,18.4605,18.7461,18.451,18.7461,144759.0
2019-04-05 14:00:00,19.69,19.78,19.56,19.58,251112.0,18.7461,18.8318,18.6223,18.6414,251112.0
2019-04-05 14:30:00,19.57,19.64,19.44,19.48,116682.0,18.6318,18.6985,18.5081,18.5462,116682.0
2019-04-05 15:00:00,19.47,19.56,19.45,19.54,129210.0,18.5366,18.6223,18.5176,18.6033,129210.0
2019-04-05 15:30:00,19.54,19.61,19.44,19.55,389140.0,18.6033,18.6699,18.5081,18.6128,389140.0
2019-04-08 09:30:00,19.64,20.38,19.64,20.13,414095.0,18.6985,19.403,18.6985,19.165,414095.0
2019-04-08 10:00:00,20.13,20.24,20.0,20.23,229894.0,19.165,19.2697,19.0412,19.2602,229894.0
2019-04-08 10:30:00,20.23,20.31,20.02,20.03,124139.0,19.2602,19.3364,19.0603,19.0698,124139.0
2019-04-08 11:00:00,20.03,20.06,19.69,19.88,156837.0,19.0698,19.0984,18.7461,18.927,156837.0
2019-04-08 11:30:00,19.88,20.03,19.88,20.02,126035.0,18.927,19.0698,18.927,19.0603,126035.0
2019-04-08 12:00:00,20.02,20.03,19.88,19.98,85620.0,19.0603,19.0698,18.927,19.0222,85620.0
2019-04-08 12:30:00,19.98,20.11,19.87,20.05,101531.0,19.0222,19.146,18.9175,19.0888,101531.0
2019-04-08 13:00:00,20.05,20.14,20.0,20.09,217146.0,19.0888,19.1745,19.0412,19.1269,217146.0
2019-04-08 13:30:00,20.1,20.14,20.02,20.11,109521.0,19.1364,19.1745,19.0603,19.146,109521.0
2019-04-08 14:00:00,20.11,20.12,19.86,19.86,160102.0,19.146,19.1555,18.9079,18.9079,160102.0
2019-04-08 14:30:00,19.86,19.9,19.77,19.85,109508.0,18.9079,18.946,18.8223,18.8984,109508.0
2019-04-08 15:00:00,19.85,19.89,19.78,19.87,99751.0,18.8984,18.9365,18.8318,18.9175,99751.0
2019-04-08 15:30:00,19.88,19.99,19.86,19.94,276664.0,18.927,19.0317,18.9079,18.9841,276664.0
2019-04-09 09:30:00,19.92,19.96,19.61,19.78,208518.0,18.9651,19.0031,18.6699,18.8318,208518.0
2019-04-09 10:00:00,19.77,19.78,19.61,19.72,131672.0,18.8223,18.8318,18.6699,18.7747,131672.0
2019-04-09 10:30:00,19.73,19.92,19.66,19.8,205589.0,18.7842,18.9651,18.7175,18.8508,205589.0
2019-04-09 11:00:00,19.8,19.88,19.76,19.85,151595.0,18.8508,18.927,18.8127,18.8984,151595.0
2019-04-09 11:30:00,19.84,19.98,19.84,19.96,138207.0,18.8889,19.0222,18.8889,19.0031,138207.0
2019-04-09 12:00:00,19.96,20.23,19.96,20.16,138724.0,19.0031,19.2602,19.0031,19.1936,138724.0
2019-04-09 12:30:00,20.16,20.2,20.1,20.14,77242.0,19.1936,19.2316,19.1364,19.1745,77242.0
2019-04-09 13:00:00,20.14,20.32,20.12,20.2,142594.0,19.1745,19.3459,19.1555,19.2316,142594.0
2019-04-09 13:30:00,20.19,20.2,20.08,20.19,134473.0,19.2221,19.2316,19.1174,19.2221,134473.0
2019-04-09 14:00:00,20.19,20.25,20.12,20.24,163791.0,19.2221,19.2792,19.1555,19.2697,163791.0
2019-04-09 14:30:00,20.23,20.28,20.11,20.16,274889.0,19.2602,19.3078,19.146,19.1936,274889.0
2019-04-09 15:00:00,20.16,20.19,19.91,19.94,233496.0,19.1936,19.2221,18.9555,18.9841,233496.0
2019-04-09 15:30:00,19.94,20.03,19.9,19.96,563938.0,18.9841,19.0698,18.946,19.0031,563938.0
2019-04-10 09:30:00,20.22,20.29,19.91,20.1,109462.0,19.2507,19.3173,18.9555,19.1364,109462.0
2019-04-10 10:00:00,20.1,20.22,19.9,19.96,100656.0,19.1364,19.2507,18.946,19.0031,100656.0
2019-04-10 10:30:00,19.95,20.08,19.86,19.89,122107.0,18.9936,19.1174,18.9079,18.9365,122107.0
2019-04-10 11:00:00,19.89,20.0,19.85,19.95,139945.0,18.9365,19.0412,18.8984,18.9936,139945.0
2019-04-10 11:30:00,19.95,20.22,19.95,20.22,129629.0,18.9936,19.2507,18.9936,19.2507,129629.0
2019-04-10 12:00:00,20.22,20.35,20.19,20.28,102405.0,19.2507,19.3745,19.2221,19.3078,102405.0
2019-04-10 12:30:00,20.28,20.34,20.25,20.29,66981.0,19.3078,19.3649,19.2792,19.3173,66981.0
2019-04-10 13:00:00,20.29,20.33,20.18,20.23,118653.0,19.3173,19.3554,19.2126,19.2602,118653.0
2019-04-10 13:30:00,20.23,20.28,20.19,20.25,52892.0,19.2602,19.3078,19.2221,19.2792,52892.0
2019-04-10 14:00:00,20.26,20.29,20.1,20.13,109197.0,19.2888,19.3173,19.1364,19.165,109197.0
2019-04-10 14:30:00,20.12,20.25,20.09,20.24,113467.0,19.1555,19.2792,19.1269,19.2697,113467.0
2019-04-10 15:00:00,20.25,20.33,20.24,20.3,85545.0,19.2792,19.3554,19.2697,19.3269,85545.0
2019-04-10 15:30:00,20.3,20.34,20.22,20.28,371310.0,19.3269,19.3649,19.2507,19.3078,371310.0
2019-04-11 09:30:00,20.07,20.18,19.82,20.14,114994.0,19.1079,19.2126,18.8699,19.1745,114994.0
2019-04-11 10:00:00,20.15,20.17,19.91,20.02,73653.0,19.184,19.2031,18.9555,19.0603,73653.0
2019-04-11 10:30:00,19.99,20.09,19.82,19.84,98280.0,19.0317,19.1269,18.8699,18.8889,98280.0
2019-04-11 11:00:00,19.82,19.82,19.41,19.45,139687.0,18.8699,18.8699,18.4795,18.5176,139687.0
2019-04-11 11:30:00,19.44,19.44,19.21,19.25,174278.0,18.5081,18.5081,18.2891,18.3272,174278.0
2019-04-11 12:00:00,19.25,19.25,19.08,19.1,198674.0,18.3272,18.3272,18.1653,18.1844,198674.0
2019-04-11 12:30:00,19.1,19.1,18.75,18.96,669622.0,18.1844,18.1844,17.8512,18.0511,669622.0
2019-04-11 13:00:00,18.96,19.18,18.95,19.18,132998.0,18.0511,18.2605,18.0416,18.2605,132998.0
2019-04-11 13:30:00,19.18,19.37,19.15,19.33,152537.0,18.2605,18.4414,18.232,18.4034,152537.0
2019-04-11 14:00:00,19.32,19.43,19.28,19.37,144720.0,18.3938,18.4986,18.3557,18.4414,144720.0
2019-04-11 14:30:00,19.37,19.46,19.31,19.45,386196.0,18.4414,18.5271,18.3843,18.5176,386196.0
2019-04-11 15:00:00,19.45,19.55,19.4,19.48,166457.0,18.5176,18.6128,18.47,18.5462,166457.0
2019-04-11 15:30:00,19.48,19.53,19.39,19.41,437710.0,18.5462,18.5938,18.4605,18.4795,437710.0
2019-04-12 09:30:00,20.5,21.0,20.41,20.94,584519.0,19.5173,19.9933,19.4316,19.9362,584519.0
2019-04-12 10:00:00,20.96,20.98,20.47,20.75,216714.0,19.9552,19.9743,19.4887,19.7553,216714.0
2019-04-12 10:30:00,20.75,20.77,20.4,20.53,101025.0,19.7553,19.7743,19.4221,19.5458,101025.0
2019-04-12 11:00:00,20.53,20.67,20.42,20.63,170418.0,19.5458,19.6791,19.4411,19.641,170418.0
2019-04-12 11:30:00,20.64,20.68,20.5,20.66,137607.0,19.6506,19.6886,19.5173,19.6696,137607.0
2019-04-12 12:00:00,20.66,20.93,20.66,20.81,191650.0,19.6696,19.9266,19.6696,19.8124,191650.0
2019-04-12 12:30:00,20.81,20.94,20.8,20.88,98299.0,19.8124,19.9362,19.8029,19.879,98299.0
2019-04-12 13:00:00,20.89,20.97,20.84,20.85,221952.0,19.8886,19.9647,19.841,19.8505,221952.0
2019-04-12 13:30:00,20.86,20.88,20.77,20.79,210751.0,19.86,19.879,19.7743,19.7934,210751.0
2019-04-12 14:00:00,20.79,20.98,20.78,20.91,200124.0,19.7934,19.9743,19.7838,19.9076,200124.0
2019-04-12 14:30:00,20.9,20.93,20.7,20.78,215166.0,19.8981,19.9266,19.7077,19.7838,215166.0
2019-04-12 15:00:00,20.79,21.0,20.78,20.93,143892.0,19.7934,19.9933,19.7838,19.9266,143892.0
2019-04-12 15:30:00,20.93,20.98,20.87,20.95,542171.0,19.9266,19.9743,19.8695,19.9457,542171.0
2019-04-15 09:30:00,20.78,20.88,20.49,20.83,160602.0,19.7838,19.879,19.5077,19.8314,160602.0
2019-04-15 10:00:00,20.83,21.04,20.68,20.68,142948.0,19.8314,20.0314,19.6886,19.6886,142948.0
2019-04-15 10:30:00,20.67,20.74,20.55,20.72,102844.0,19.6791,19.7458,19.5649,19.7267,102844.0
2019-04-15 11:00:00,20.71,20.96,20.58,20.89,258985.0,19.7172,19.9552,19.5934,19.8886,258985.0
2019-04-15 11:30:00,20.89,21.06,20.86,20.97,75391.0,19.8886,20.0504,19.86,19.9647,75391.0
2019-04-15 12:00:00,20.96,20.97,20.85,20.85,75508.0,19.9552,19.9647,19.8505,19.8505,75508.0
2019-04-15 12:30:00,20.85,20.88,20.73,20.78,115983.0,19.8505,19.879,19.7362,19.7838,115983.0
2019-04-15 13:00:00,20.78,20.86,20.78,20.86,51754.0,19.7838,19.86,19.7838,19.86,51754.0
2019-04-15 13:30:00,20.86,20.91,20.81,20.82,63352.0,19.86,19.9076,19.8124,19.8219,63352.0
2019-04-15 14:00:00,20.83,20.86,20.71,20.73,65045.0,19.8314,19.86,19.7172,19.7362,65045.0
2019-04-15 14:30:00,20.73,20.75,20.63,20.75,127185.0,19.7362,19.7553,19.641,19.7553,127185.0
2019-04-15 15:00:00,20.75,20.79,20.71,20.78,91353.0,19.7553,19.7934,19.7172,19.7838,91353.0
2019-04-15 15:30:00,20.79,20.88,20.77,20.83,441117.0,19.7934,19.879,19.7743,19.8314,441117.0
2019-04-16 09:30:00,20.95,21.02,20.59,20.74,108501.0,19.9457,20.0123,19.6029,19.7458,108501.0
2019-04-16 10:00:00,20.72,20.89,20.72,20.8,65408.0,19.7267,19.8886,19.7267,19.8029,65408.0
2019-04-16 10:30:00,20.8,20.92,20.72,20.77,90481.0,19.8029,19.9171,19.7267,19.7743,90481.0
2019-04-16 11:00:00,20.78,20.89,20.73,20.76,55654.0,19.7838,19.8886,19.7362,19.7648,55654.0
2019-04-16 11:30:00,20.76,21.01,20.76,20.99,65983.0,19.7648,20.0028,19.7648,19.9838,65983.0
2019-04-16 12:00:00,20.99,21.06,20.92,20.94,47248.0,19.9838,20.0504,19.9171,19.9362,47248.0
2019-04-16 12:30:00,20.94,21.0,20.9,20.92,29635.0,19.9362,19.9933,19.8981,19.9171,29635.0
2019-04-16 13:00:00,20.92,21.02,20.89,20.93,81402.0,19.9171,20.0123,19.8886,19.9266,81402.0
2019-04-16 13:30:00,20.92,20.94,20.82,20.86,40892.0,19.9171,19.9362,19.8219,19.86,40892.0
2019-04-16 14:00:00,20.86,21.13,20.83,21.12,63356.0,19.86,20.1171,19.8314,20.1075,63356.0
2019-04-16 14:30:00,21.12,21.15,21.04,21.12,71438.0,20.1075,20.1361,20.0314,20.1075,71438.0
2019-04-16 15:00:00,21.11,21.2,21.1,21.19,125245.0,20.098,20.1837,20.0885,20.1742,125245.0
2019-04-16 15:30:00,21.18,21.2,20.97,21.06,300181.0,20.1647,20.1837,19.9647,20.0504,300181.0
2019-04-17 09:30:00,21.25,21.3,20.95,21.12,87976.0,20.2313,20.2789,19.9457,20.1075,87976.0
2019-04-17 10:00:00,21.1,21.26,20.9,21.06,123840.0,20.0885,20.2408,19.8981,20.0504,123840.0
2019-04-17 10:30:00,21.05,21.2,21.04,21.07,68867.0,20.0409,20.1837,20.0314,20.0599,68867.0
2019-04-17 11:00:00,21.06,21.19,20.99,21.09,65336.0,20.0504,20.1742,19.9838,20.079,65336.0
2019-04-17 11:30:00,21.09,21.2,21.0,21.14,72428.0,20.079,20.1837,19.9933,20.1266,72428.0
2019-04-17 12:00:00,21.12,21.13,20.98,21.07,68617.0,20.1075,20.1171,19.9743,20.0599,68617.0
2019-04-17 12:30:00,21.08,21.17,21.05,21.06,68202.0,20.0695,20.1551,20.0409,20.0504,68202.0
2019-04-17 13:00:00,21.05,21.1,20.99,21.06,60401.0,20.0409,20.0885,19.9838,20.0504,60401.0
2019-04-17 13:30:00,21.06,21.06,20.86,20.92,68097.0,20.0504,20.0504,19.86,19.9171,68097.0
2019-04-17 14:00:00,20.92,21.0,20.79,20.8,59815.0,19.9171,19.9933,19.7934,19.8029,59815.0
2019-04-17 14:30:00,20.82,20.86,20.76,20.78,42804.0,19.8219,19.86,19.7648,19.7838,42804.0
2019-04-17 15:00:00,20.8,20.86,20.75,20.8,85924.0,19.8029,19.86,19.7553,19.8029,85924.0
2019-04-17 15:30:00,20.81,20.94,20.77,20.93,254168.0,19.8124,19.9362,19.7743,19.9266,254168.0
2019-04-18 09:30:00,20.85,21.02,20.72,20.8,106859.0,19.8505,20.0123,19.7267,19.8029,106859.0
2019-04-18 10:00:00,20.8,20.84,20.7,20.84,105877.0,19.8029,19.841,19.7077,19.841,105877.0
2019-04-18 10:30:00,20.8,20.94,20.75,20.8,126386.0,19.8029,19.9362,19.7553,19.8029,126386.0
2019-04-18 11:00:00,20.8,20.95,20.79,20.93,100054.0,19.8029,19.9457,19.7934,19.9266,100054.0
2019-04-18 11:30:00,20.94,21.07,20.92,21.0,112001.0,19.9362,20.0599,19.9171,19.9933,112001.0
2019-04-18 12:00:00,21.0,21.03,20.91,20.93,43101.0,19.9933,20.0219,19.9076,19.9266,43101.0
2019-04-18 12:30:00,20.93,20.97,20.91,20.92,47746.0,19.9266,19.9647,19.9076,19.9171,47746.0
2019-04-18 13:00:00,20.92,20.98,20.91,20.93,59107.0,19.9171,19.9743,19.9076,19.9266,59107.0
2019-04-18 13:30:00,20.94,20.95,20.88,20.91,46832.0,19.9362,19.9457,19.879,19.9076,46832.0
2019-04-18 14:00:00,20.91,20.92,20.73,20.79,69881.0,19.9076,19.9171,19.7362,19.7934,69881.0
2019-04-18 14:30:00,20.79,20.87,20.74,20.86,57905.0,19.7934,19.8695,19.7458,19.86,57905.0
2019-04-18 15:00:00,20.86,20.95,20.83,20.92,57327.0,19.86,19.9457,19.8314,19.9171,57327.0
2019-04-18 15:30:00,20.91,20.96,20.81,20.82,319346.0,19.9076,19.9552,19.8124,19.8219,319346.0
2019-04-22 09:30:00,21.2,21.39,20.93,21.03,81584.0,20.1837,20.3646,19.9266,20.0219,81584.0
2019-04-22 10:00:00,21.02,21.38,21.0,21.35,119581.0,20.0123,20.3551,19.9933,20.3265,119581.0
2019-04-22 10:30:00,21.34,21.43,21.3,21.39,107270.0,20.317,20.4027,20.2789,20.3646,107270.0
2019-04-22 11:00:00,21.4,21.54,21.31,21.5,86685.0,20.3741,20.5074,20.2884,20.4693,86685.0
2019-04-22 11:30:00,21.49,21.71,21.47,21.7,134133.0,20.4598,20.6693,20.4408,20.6597,134133.0
2019-04-22 12:00:00,21.7,21.82,21.69,21.73,103685.0,20.6597,20.774,20.6502,20.6883,103685.0
2019-04-22 12:30:00,21.73,21.88,21.72,21.82,128792.0,20.6883,20.8311,20.6788,20.774,128792.0
2019-04-22 13:00:00,21.82,21.88,21.78,21.82,66671.0,20.774,20.8311,20.7359,20.774,66671.0
2019-04-22 13:30:00,21.82,21.93,21.77,21.83,110792.0,20.774,20.8787,20.7264,20.7835,110792.0
2019-04-22 14:00:00,21.82,21.86,21.68,21.74,117000.0,20.774,20.8121,20.6407,20.6978,117000.0
2019-04-22 14:30:00,21.74,21.76,21.62,21.69,79333.0,20.6978,20.7169,20.5836,20.6502,79333.0
2019-04-22 15:00:00,21.69,21.77,21.67,21.75,259236.0,20.6502,20.7264,20.6312,20.7073,259236.0
2019-04-22 15:30:00,21.76,21.91,21.73,21.89,320415.0,20.7169,20.8597,20.6883,20.8406,320415.0
2019-04-23 09:30:00,21.78,21.91,21.53,21.61,193558.0,20.7359,20.8597,20.4979,20.5741,193558.0
2019-04-23 10:00:00,21.61,21.78,21.39,21.67,119887.0,20.5741,20.7359,20.3646,20.6312,119887.0
2019-04-23 10:30:00,21.69,21.99,21.67,21.99,78569.0,20.6502,20.9358,20.6312,20.9358,78569.0
2019-04-23 11:00:00,22.0,22.14,22.0,22.04,124701.0,20.9454,21.0786,20.9454,20.9834,124701.0
2019-04-23 11:30:00,22.03,22.17,21.91,22.07,112353.0,20.9739,21.1072,20.8597,21.012,112353.0
2019-04-23 12:00:00,22.07,22.18,22.02,22.17,64080.0,21.012,21.1167,20.9644,21.1072,64080.0
2019-04-23 12:30:00,22.16,22.24,22.09,22.22,77860.0,21.0977,21.1739,21.031,21.1548,77860.0
2019-04-23 13:00:00,22.25,22.25,22.07,22.09,61572.0,21.1834,21.1834,21.012,21.031,61572.0
2019-04-23 13:30:00,22.08,22.11,22.01,22.07,41984.0,21.0215,21.0501,20.9549,21.012,41984.0
2019-04-23 14:00:00,22.07,22.08,21.92,21.93,127493.0,21.012,21.0215,20.8692,20.8787,127493.0
2019-04-23 14:30:00,21.94,21.94,21.8,21.8,56923.0,20.8882,20.8882,20.7549,20.7549,56923.0
2019-04-23 15:00:00,21.8,21.91,21.72,21.85,117755.0,20.7549,20.8597,20.6788,20.8025,117755.0
2019-04-23 15:30:00,21.86,21.89,21.77,21.81,245067.0,20.8121,20.8406,20.7264,20.7645,245067.0
2019-04-24 09:30:00,22.0,22.01,21.64,21.64,116784.0,20.9454,20.9549,20.6026,20.6026,116784.0
2019-04-24 10:00:00,21.64,21.66,21.26,21.66,389183.0,20.6026,20.6217,20.2408,20.6217,389183.0
2019-04-24 10:30:00,21.64,21.76,21.5,21.54,122265.0,20.6026,20.7169,20.4693,20.5074,122265.0
2019-04-24 11:00:00,21.54,21.62,21.42,21.49,67283.0,20.5074,20.5836,20.3932,20.4598,67283.0
2019-04-24 11:30:00,21.48,21.54,21.39,21.45,75568.0,20.4503,20.5074,20.3646,20.4217,75568.0
2019-04-24 12:00:00,21.44,21.5,21.43,21.45,46092.0,20.4122,20.4693,20.4027,20.4217,46092.0
2019-04-24 12:30:00,21.44,21.5,21.39,21.47,57873.0,20.4122,20.4693,20.3646,20.4408,57873.0
2019-04-24 13:00:00,21.47,21.51,21.39,21.5,45065.0,20.4408,20.4788,20.3646,20.4693,45065.0
2019-04-24 13:30:00,21.49,21.49,21.35,21.38,42183.0,20.4598,20.4598,20.3265,20.3551,42183.0
2019-04-24 14:00:00,21.37,21.43,21.32,21.32,34105.0,20.3456,20.4027,20.298,20.298,34105.0
2019-04-24 14:30:00,21.31,21.41,21.3,21.4,65519.0,20.2884,20.3836,20.2789,20.3741,65519.0
2019-04-24 15:00:00,21.39,21.41,21.29,21.35,53203.0,20.3646,20.3836,20.2694,20.3265,53203.0
2019-04-24 15:30:00,21.35,21.39,21.19,21.21,183480.0,20.3265,20.3646,20.1742,20.1932,183480.0
2019-04-25 09:30:00,21.2,21.2,20.77,20.96,109508.0,20.1837,20.1837,19.7743,19.9552,109508.0
2019-04-25 10:00:00,20.95,21.04,20.79,21.04,153454.0,19.9457,20.0314,19.7934,20.0314,153454.0
2019-04-25 10:30:00,21.03,21.08,20.82,20.95,123672.0,20.0219,20.0695,19.8219,19.9457,123672.0
2019-04-25 11:00:00,20.94,21.37,20.89,21.34,68665.0,19.9362,20.3456,19.8886,20.317,68665.0
2019-04-25 11:30:00,21.33,21.33,21.12,21.25,65715.0,20.3075,20.3075,20.1075,20.2313,65715.0
2019-04-25 12:00:00,21.25,21.33,21.11,21.11,34548.0,20.2313,20.3075,20.098,20.098,34548.0
2019-04-25 12:30:00,21.12,21.17,21.08,21.12,43654.0,20.1075,20.1551,20.0695,20.1075,43654.0
2019-04-25 13:00:00,21.13,21.15,20.99,21.05,33596.0,20.1171,20.1361,19.9838,20.0409,33596.0
2019-04-25 13:30:00,21.04,21.08,20.93,21.02,52281.0,20.0314,20.0695,19.9266,20.0123,52281.0
2019-04-25 14:00:00,21.01,21.07,20.89,20.92,39328.0,20.0028,20.0599,19.8886,19.9171,39328.0
2019-04-25 14:30:00,20.93,20.93,20.84,20.91,76339.0,19.9266,19.9266,19.841,19.9076,76339.0
2019-04-25 15:00:00,20.9,20.92,20.75,20.9,93953.0,19.8981,19.9171,19.7553,19.8981,93953.0
2019-04-25 15:30:00,20.9,20.93,20.72,20.72,171459.0,19.8981,19.9266,19.7267,19.7267,171459.0
2019-04-26 09:30:00,20.4,20.45,19.95,20.12,184932.0,19.4221,19.4697,18.9936,19.1555,184932.0
2019-04-26 10:00:00,20.16,20.19,19.89,19.91,233126.0,19.1936,19.2221,18.9365,18.9555,233126.0
2019-04-26 10:30:00,19.92,19.93,19.56,19.58,116379.0,18.9651,18.9746,18.6223,18.6414,116379.0
2019-04-26 11:00:00,19.59,19.79,19.45,19.77,97042.0,18.6509,18.8413,18.5176,18.8223,97042.0
2019-04-26 11:30:00,19.77,19.94,19.69,19.8,189759.0,18.8223,18.9841,18.7461,18.8508,189759.0
2019-04-26 12:00:00,19.8,19.87,19.69,19.7,81422.0,18.8508,18.9175,18.7461,18.7556,81422.0
2019-04-26 12:30:00,19.69,19.73,19.62,19.62,52849.0,18.7461,18.7842,18.6794,18.6794,52849.0
2019-04-26 13:00:00,19.63,19.79,19.61,19.76,112295.0,18.689,18.8413,18.6699,18.8127,112295.0
2019-04-26 13:30:00,19.75,19.8,19.7,19.72,86520.0,18.8032,18.8508,18.7556,18.7747,86520.0
2019-04-26 14:00:00,19.73,19.81,19.67,19.76,112522.0,18.7842,18.8603,18.7271,18.8127,112522.0
2019-04-26 14:30:00,19.76,19.78,19.68,19.68,131304.0,18.8127,18.8318,18.7366,18.7366,131304.0
2019-04-26 15:00:00,19.69,19.76,19.65,19.66,95749.0,18.7461,18.8127,18.708,18.7175,95749.0
2019-04-26 15:30:00,19.67,19.74,19.58,19.72,320917.0,18.7271,18.7937,18.6414,18.7747,320917.0
2019-04-29 09:30:00,19.62,19.73,19.34,19.4,199575.0,18.6794,18.7842,18.4129,18.47,199575.0
2019-04-29 10:00:00,19.41,19.82,19.41,19.59,121853.0,18.4795,18.8699,18.4795,18.6509,121853.0
2019-04-29 10:30:00,19.58,19.69,19.55,19.65,42708.0,18.6414,18.7461,18.6128,18.708,42708.0
2019-04-29 11:00:00,19.65,19.76,19.59,19.74,59306.0,18.708,18.8127,18.6509,18.7937,59306.0
2019-04-29 11:30:00,19.73,19.76,19.68,19.71,37403.0,18.7842,18.8127,18.7366,18.7651,37403.0
2019-04-29 12:00:00,19.7,19.77,19.66,19.75,66002.0,18.7556,18.8223,18.7175,18.8032,66002.0
2019-04-29 12:30:00,19.75,19.9,19.73,19.85,67624.0,18.8032,18.946,18.7842,18.8984,67624.0
2019-04-29 13:00:00,19.85,19.89,19.79,19.86,38926.0,18.8984,18.9365,18.8413,18.9079,38926.0
2019-04-29 13:30:00,19.86,19.93,19.81,19.87,77472.0,18.9079,18.9746,18.8603,18.9175,77472.0
2019-04-29 14:00:00,19.87,19.89,19.68,19.71,51926.0,18.9175,18.9365,18.7366,18.7651,51926.0
2019-04-29 14:30:00,19.7,19.72,19.65,19.69,71680.0,18.7556,18.7747,18.708,18.7461,71680.0
2019-04-29 15:00:00,19.69,19.81,19.68,19.74,57856.0,18.7461,18.8603,18.7366,18.7937,57856.0
2019-04-29 15:30:00,19.75,19.89,19.74,19.79,257157.0,18.8032,18.9365,18.7937,18.8413,257157.0
2019-04-30 09:30:00,20.05,20.1,19.66,19.72,49357.0,19.0888,19.1364,18.7175,18.7747,49357.0
2019-04-30 10:00:00,19.72,19.74,19.47,19.62,134967.0,18.7747,18.7937,18.5366,18.6794,134967.0
2019-04-30 10:30:00,19.63,19.65,19.41,19.57,106955.0,18.689,18.708,18.4795,18.6318,106955.0
2019-04-30 11:00:00,19.58,19.67,19.29,19.63,125237.0,18.6414,18.7271,18.3653,18.689,125237.0
2019-04-30 11:30:00,19.62,19.81,19.54,19.75,98967.0,18.6794,18.8603,18.6033,18.8032,98967.0
2019-04-30 12:00:00,19.76,19.82,19.69,19.82,67439.0,18.8127,18.8699,18.7461,18.8699,67439.0
2019-04-30 12:30:00,19.82,19.83,19.65,19.69,54218.0,18.8699,18.8794,18.708,18.7461,54218.0
2019-04-30 13:00:00,19.7,19.8,19.65,19.73,51831.0,18.7556,18.8508,18.708,18.7842,51831.0
2019-04-30 13:30:00,19.73,19.77,19.65,19.66,61176.0,18.7842,18.8223,18.708,18.7175,61176.0
2019-04-30 14:00:00,19.66,19.68,19.57,19.62,38986.0,18.7175,18.7366,18.6318,18.6794,38986.0
2019-04-30 14:30:00,19.62,19.68,19.56,19.62,39113.0,18.6794,18.7366,18.6223,18.6794,39113.0
2019-04-30 15:00:00,19.62,19.64,19.5,19.59,86150.0,18.6794,18.6985,18.5652,18.6509,86150.0
2019-04-30 15:30:00,19.58,19.73,19.57,19.69,293925.0,18.6414,18.7842,18.6318,18.7461,293925.0
2019-05-01 09:30:00,19.75,19.9,19.54,19.58,240157.0,18.8032,18.946,18.6033,18.6414,240157.0
2019-05-01 10:00:00,19.56,19.59,19.25,19.25,428463.0,18.6223,18.6509,18.3272,18.3272,428463.0
2019-05-01 10:30:00,19.24,19.35,19.04,19.05,79729.0,18.3177,18.4224,18.1273,18.1368,79729.0
2019-05-01 11:00:00,19.05,19.33,19.04,19.29,301263.0,18.1368,18.4034,18.1273,18.3653,301263.0
2019-05-01 11:30:00,19.28,19.54,19.28,19.34,155982.0,18.3557,18.6033,18.3557,18.4129,155982.0
2019-05-01 12:00:00,19.32,19.33,19.16,19.23,94501.0,18.3938,18.4034,18.2415,18.3081,94501.0
2019-05-01 12:30:00,19.23,19.23,19.03,19.16,104573.0,18.3081,18.3081,18.1177,18.2415,104573.0
2019-05-01 13:00:00,19.17,19.22,19.03,19.1,104781.0,18.251,18.2986,18.1177,18.1844,104781.0
2019-05-01 13:30:00,19.11,19.31,19.08,19.28,203058.0,18.1939,18.3843,18.1653,18.3557,203058.0
2019-05-01 14:00:00,19.28,19.46,19.25,19.27,179317.0,18.3557,18.5271,18.3272,18.3462,179317.0
2019-05-01 14:30:00,19.27,19.33,19.04,19.19,184895.0,18.3462,18.4034,18.1273,18.2701,184895.0
2019-05-01 15:00:00,19.18,19.19,18.96,18.99,178476.0,18.2605,18.2701,18.0511,18.0797,178476.0
2019-05-01 15:30:00,18.99,19.0,18.74,18.75,576832.0,18.0797,18.0892,17.8416,17.8512,576832.0
2019-05-02 09:30:00,18.55,18.75,17.76,18.64,441650.0,17.6607,17.8512,16.9086,17.7464,441650.0
2019-05-02 10:00:00,18.62,18.8,18.36,18.66,213556.0,17.7274,17.8988,17.4799,17.7655,213556.0
2019-05-02 10:30:00,18.66,18.78,18.18,18.18,165191.0,17.7655,17.8797,17.3085,17.3085,165191.0
2019-05-02 11:00:00,18.19,18.29,17.84,17.96,329871.0,17.318,17.4132,16.9848,17.099,329871.0
2019-05-02 11:30:00,17.97,18.33,17.97,18.11,194479.0,17.1085,17.4513,17.1085,17.2418,194479.0
2019-05-02 12:00:00,18.09,18.46,18.06,18.4,165045.0,17.2228,17.5751,17.1942,17.5179,165045.0
2019-05-02 12:30:00,18.39,18.5,18.31,18.32,135774.0,17.5084,17.6131,17.4322,17.4418,135774.0
2019-05-02 13:00:00,18.32,18.37,18.23,18.35,125410.0,17.4418,17.4894,17.3561,17.4703,125410.0
2019-05-02 13:30:00,18.35,18.58,18.33,18.47,127867.0,17.4703,17.6893,17.4513,17.5846,127867.0
2019-05-02 14:00:00,18.45,18.48,18.24,18.38,135790.0,17.5655,17.5941,17.3656,17.4989,135790.0
2019-05-02 14:30:00,18.38,18.52,18.35,18.44,168503.0,17.4989,17.6322,17.4703,17.556,168503.0
2019-05-02 15:00:00,18.44,18.63,18.4,18.57,149610.0,17.556,17.7369,17.5179,17.6798,149610.0
2019-05-02 15:30:00,18.56,18.57,18.35,18.44,707574.0,17.6703,17.6798,17.4703,17.556,707574.0
2019-05-03 09:30:00,18.71,18.84,18.38,18.76,142966.0,17.8131,17.9368,17.4989,17.8607,142966.0
2019-05-03 10:00:00,18.74,18.92,18.64,18.87,80173.0,17.8416,18.013,17.7464,17.9654,80173.0
2019-05-03 10:30:00,18.87,18.94,18.7,18.83,72200.0,17.9654,18.032,17.8036,17.9273,72200.0
2019-05-03 11:00:00,18.82,18.9,18.72,18.81,98535.0,17.9178,17.994,17.8226,17.9083,98535.0
2019-05-03 11:30:00,18.8,18.97,18.75,18.94,95565.0,17.8988,18.0606,17.8512,18.032,95565.0
2019-05-03 12:00:00,18.93,19.05,18.93,18.98,70635.0,18.0225,18.1368,18.0225,18.0701,70635.0
2019-05-03 12:30:00,18.98,19.03,18.91,18.91,96471.0,18.0701,18.1177,18.0035,18.0035,96471.0
2019-05-03 13:00:00,18.92,19.02,18.88,18.98,90790.0,18.013,18.1082,17.9749,18.0701,90790.0
2019-05-03 13:30:00,18.98,19.04,18.92,18.94,82796.0,18.0701,18.1273,18.013,18.032,82796.0
2019-05-03 14:00:00,18.94,19.05,18.91,19.02,68364.0,18.032,18.1368,18.0035,18.1082,68364.0
2019-05-03 14:30:00,19.03,19.16,18.98,19.1,120719.0,18.1177,18.2415,18.0701,18.1844,120719.0
2019-05-03 15:00:00,19.09,19.21,19.05,19.18,157509.0,18.1749,18.2891,18.1368,18.2605,157509.0
2019-05-03 15:30:00,19.18,19.23,19.09,19.16,355345.0,18.2605,18.3081,18.1749,18.2415,355345.0
2019-05-06 09:30:00,18.57,19.04,18.45,18.96,153911.0,17.6798,18.1273,17.5655,18.0511,153911.0
2019-05-06 10:00:00,18.96,19.24,18.88,19.19,120912.0,18.0511,18.3177,17.9749,18.2701,120912.0
2019-05-06 10:30:00,19.18,19.27,19.0,19.25,96432.0,18.2605,18.3462,18.0892,18.3272,96432.0
2019-05-06 11:00:00,19.25,19.35,19.04,19.27,83595.0,18.3272,18.4224,18.1273,18.3462,83595.0
2019-05-06 11:30:00,19.29,19.39,19.14,19.15,64242.0,18.3653,18.4605,18.2225,18.232,64242.0
2019-05-06 12:00:00,19.16,19.31,19.11,19.28,69614.0,18.2415,18.3843,18.1939,18.3557,69614.0
2019-05-06 12:30:00,19.28,19.34,19.21,19.3,51315.0,18.3557,18.4129,18.2891,18.3748,51315.0
2019-05-06 13:00:00,19.31,19.42,19.25,19.4,76032.0,18.3843,18.489,18.3272,18.47,76032.0
2019-05-06 13:30:00,19.39,19.57,19.35,19.54,73183.0,18.4605,18.6318,18.4224,18.6033,73183.0
2019-05-06 14:00:00,19.53,19.55,19.38,19.44,55783.0,18.5938,18.6128,18.451,18.5081,55783.0
2019-05-06 14:30:00,19.44,19.58,19.44,19.53,63128.0,18.5081,18.6414,18.5081,18.5938,63128.0
2019-05-06 15:00:00,19.54,19.62,19.48,19.49,99155.0,18.6033,18.6794,18.5462,18.5557,99155.0
2019-05-06 15:30:00,19.49,19.58,19.44,19.48,344935.0,18.5557,18.6414,18.5081,18.5462,344935.0
2019-05-07 09:30:00,19.06,19.18,18.63,18.79,95403.0,18.1463,18.2605,17.7369,17.8892,95403.0
2019-05-07 10:00:00,18.79,19.09,18.74,19.09,95777.0,17.8892,18.1749,17.8416,18.1749,95777.0
2019-05-07 10:30:00,19.07,19.1,18.65,18.66,71814.0,18.1558,18.1844,17.7559,17.7655,71814.0
2019-05-07 11:00:00,18.66,18.84,18.59,18.8,128518.0,17.7655,17.9368,17.6988,17.8988,128518.0
2019-05-07 11:30:00,18.8,18.88,18.68,18.7,103387.0,17.8988,17.9749,17.7845,17.8036,103387.0
2019-05-07 12:00:00,18.7,18.88,18.64,18.86,56854.0,17.8036,17.9749,17.7464,17.9559,56854.0
2019-05-07 12:30:00,18.86,18.93,18.83,18.85,49042.0,17.9559,18.0225,17.9273,17.9464,49042.0
2019-05-07 13:00:00,18.85,18.87,18.68,18.72,71076.0,17.9464,17.9654,17.7845,17.8226,71076.0
2019-05-07 13:30:00,18.71,18.78,18.64,18.71,71582.0,17.8131,17.8797,17.7464,17.8131,71582.0
2019-05-07 14:00:00,18.71,18.83,18.7,18.72,70367.0,17.8131,17.9273,17.8036,17.8226,70367.0
2019-05-07 14:30:00,18.73,18.88,18.7,18.86,83320.0,17.8321,17.9749,17.8036,17.9559,83320.0
2019-05-07 15:00:00,18.86,18.95,18.79,18.79,104116.0,17.9559,18.0416,17.8892,17.8892,104116.0
2019-05-07 15:30:00,18.8,19.06,18.75,19.02,370151.0,17.8988,18.1463,17.8512,18.1082,370151.0
2019-05-08 09:30:00,19.09,19.54,19.08,19.36,124977.0,18.1749,18.6033,18.1653,18.4319,124977.0
2019-05-08 10:00:00,19.36,19.68,19.34,19.54,75574.0,18.4319,18.7366,18.4129,18.6033,75574.0
2019-05-08 10:30:00,19.57,19.74,19.52,19.64,149880.0,18.6318,18.7937,18.5842,18.6985,149880.0
2019-05-08 11:00:00,19.64,19.83,19.64,19.67,106280.0,18.6985,18.8794,18.6985,18.7271,106280.0
2019-05-08 11:30:00,19.67,19.86,19.62,19.82,84691.0,18.7271,18.9079,18.6794,18.8699,84691.0
2019-05-08 12:00:00,19.83,19.85,19.53,19.64,104565.0,18.8794,18.8984,18.5938,18.6985,104565.0
2019-05-08 12:30:00,19.64,19.72,19.6,19.67,66218.0,18.6985,18.7747,18.6604,18.7271,66218.0
2019-05-08 13:00:00,19.68,19.74,19.64,19.69,63583.0,18.7366,18.7937,18.6985,18.7461,63583.0
2019-05-08 13:30:00,19.69,19.74,19.67,19.7,37103.0,18.7461,18.7937,18.7271,18.7556,37103.0
2019-05-08 14:00:00,19.7,19.73,19.6,19.71,80018.0,18.7556,18.7842,18.6604,18.7651,80018.0
2019-05-08 14:30:00,19.72,19.76,19.63,19.65,87516.0,18.7747,18.8127,18.689,18.708,87516.0
2019-05-08 15:00:00,19.65,19.73,19.62,19.68,153755.0,18.708,18.7842,18.6794,18.7366,153755.0
2019-05-08 15:30:00,19.69,19.77,19.62,19.66,370474.0,18.7461,18.8223,18.6794,18.7175,370474.0
2019-05-09 09:30:00,19.43,19.56,19.25,19.45,87238.0,18.4986,18.6223,18.3272,18.5176,87238.0
2019-05-09 10:00:00,19.45,19.63,19.24,19.33,126494.0,18.5176,18.689,18.3177,18.4034,126494.0
2019-05-09 10:30:00,19.34,19.55,19.3,19.44,244762.0,18.4129,18.6128,18.3748,18.5081,244762.0
2019-05-09 11:00:00,19.44,19.72,19.34,19.4,106696.0,18.5081,18.7747,18.4129,18.47,106696.0
2019-05-09 11:30:00,19.4,19.7,19.4,19.7,70070.0,18.47,18.7556,18.47,18.7556,70070.0
2019-05-09 12:00:00,19.7,19.9,19.69,19.87,157088.0,18.7556,18.946,18.7461,18.9175,157088.0
2019-05-09 12:30:00,19.88,20.06,19.88,20.02,116499.0,18.927,19.0984,18.927,19.0603,116499.0
2019-05-09 13:00:00,20.02,20.09,19.86,20.01,126477.0,19.0603,19.1269,18.9079,19.0508,126477.0
2019-05-09 13:30:00,20.0,20.04,19.94,20.02,67366.0,19.0412,19.0793,18.9841,19.0603,67366.0
2019-05-09 14:00:00,20.02,20.06,19.91,20.0,66507.0,19.0603,19.0984,18.9555,19.0412,66507.0
2019-05-09 14:30:00,20.01,20.05,19.85,19.88,54240.0,19.0508,19.0888,18.8984,18.927,54240.0
2019-05-09 15:00:00,19.9,19.9,19.76,19.9,106910.0,18.946,18.946,18.8127,18.946,106910.0
2019-05-09 15:30:00,19.9,20.01,19.88,19.92,315995.0,18.946,19.0508,18.927,18.9651,315995.0
2019-05-10 09:30:00,19.75,20.0,19.55,19.62,86890.0,18.8032,19.0412,18.6128,18.6794,86890.0
2019-05-10 10:00:00,19.62,19.66,19.41,19.45,253556.0,18.6794,18.7175,18.4795,18.5176,253556.0
2019-05-10 10:30:00,19.46,19.51,19.23,19.46,99974.0,18.5271,18.5747,18.3081,18.5271,99974.0
2019-05-10 11:00:00,19.46,19.68,19.37,19.62,49851.0,18.5271,18.7366,18.4414,18.6794,49851.0
2019-05-10 11:30:00,19.63,19.74,19.56,19.74,70929.0,18.689,18.7937,18.6223,18.7937,70929.0
2019-05-10 12:00:00,19.74,19.9,19.66,19.89,65757.0,18.7937,18.946,18.7175,18.9365,65757.0
2019-05-10 12:30:00,19.88,19.97,19.84,19.92,29307.0,18.927,19.0127,18.8889,18.9651,29307.0
2019-05-10 13:00:00,19.92,20.0,19.86,19.94,43106.0,18.9651,19.0412,18.9079,18.9841,43106.0
2019-05-10 13:30:00,19.94,20.0,19.91,19.97,43501.0,18.9841,19.0412,18.9555,19.0127,43501.0
2019-05-10 14:00:00,19.96,19.99,19.83,19.85,75230.0,19.0031,19.0317,18.8794,18.8984,75230.0
2019-05-10 14:30:00,19.85,19.86,19.77,19.84,51366.0,18.8984,18.9079,18.8223,18.8889,51366.0
2019-05-10 15:00:00,19.84,20.01,19.82,20.0,78601.0,18.8889,19.0508,18.8699,19.0412,78601.0
2019-05-10 15:30:00,20.0,20.02,19.83,19.92,298512.0,19.0412,19.0603,18.8794,18.9651,298512.0
2019-05-13 09:30:00,19.68,19.96,19.57,19.77,79115.0,18.7366,19.0031,18.6318,18.8223,79115.0
2019-05-13 10:00:00,19.77,19.81,19.58,19.79,205052.0,18.8223,18.8603,18.6414,18.8413,205052.0
2019-05-13 10:30:00,19.78,19.88,19.68,19.81,100019.0,18.8318,18.927,18.7366,18.8603,100019.0
2019-05-13 11:00:00,19.81,19.84,19.47,19.55,108945.0,18.8603,18.8889,18.5366,18.6128,108945.0
2019-05-13 11:30:00,19.55,19.58,19.3,19.3,58211.0,18.6128,18.6414,18.3748,18.3748,58211.0
2019-05-13 12:00:00,19.31,19.42,19.27,19.4,165266.0,18.3843,18.489,18.3462,18.47,165266.0
2019-05-13 12:30:00,19.41,19.46,19.36,19.4,45374.0,18.4795,18.5271,18.4319,18.47,45374.0
2019-05-13 13:00:00,19.39,19.43,19.36,19.37,84010.0,18.4605,18.4986,18.4319,18.4414,84010.0
2019-05-13 13:30:00,19.36,19.45,19.35,19.41,46044.0,18.4319,18.5176,18.4224,18.4795,46044.0
2019-05-13 14:00:00,19.41,19.57,19.41,19.5,119402.0,18.4795,18.6318,18.4795,18.5652,119402.0
2019-05-13 14:30:00,19.5,19.54,19.4,19.47,210315.0,18.5652,18.6033,18.47,18.5366,210315.0
2019-05-13 15:00:00,19.47,19.54,19.44,19.51,122821.0,18.5366,18.6033,18.5081,18.5747,122821.0
2019-05-13 15:30:00,19.51,19.51,19.31,19.33,298748.0,18.5747,18.5747,18.3843,18.4034,298748.0
2019-05-14 09:30:00,19.49,19.72,19.37,19.69,86629.0,18.5557,18.7747,18.4414,18.7461,86629.0
2019-05-14 10:00:00,19.7,19.87,19.69,19.82,99225.0,18.7556,18.9175,18.7461,18.8699,99225.0
2019-05-14 10:30:00,19.82,19.91,19.68,19.72,120391.0,18.8699,18.9555,18.7366,18.7747,120391.0
2019-05-14 11:00:00,19.71,19.96,19.67,19.88,87525.0,18.7651,19.0031,18.7271,18.927,87525.0
2019-05-14 11:30:00,19.88,20.11,19.88,20.11,82556.0,18.927,19.146,18.927,19.146,82556.0
2019-05-14 12:00:00,20.11,20.22,20.06,20.09,129383.0,19.146,19.2507,19.0984,19.1269,129383.0
2019-05-14 12:30:00,20.1,20.22,20.1,20.19,60276.0,19.1364,19.2507,19.1364,19.2221,60276.0
2019-05-14 13:00:00,20.2,20.28,20.18,20.21,85768.0,19.2316,19.3078,19.2126,19.2412,85768.0
2019-05-14 13:30:00,20.22,20.25,20.08,20.13,53266.0,19.2507,19.2792,19.1174,19.165,53266.0
2019-05-14 14:00:00,20.13,20.2,20.06,20.11,70462.0,19.165,19.2316,19.0984,19.146,70462.0
2019-05-14 14:30:00,20.11,20.11,19.95,20.04,204579.0,19.146,19.146,18.9936,19.0793,204579.0
2019-05-14 15:00:00,20.04,20.09,19.99,20.05,120217.0,19.0793,19.1269,19.0317,19.0888,120217.0
2019-05-14 15:30:00,20.04,20.11,19.96,20.03,617188.0,19.0793,19.146,19.0031,19.0698,617188.0
2019-05-15 09:30:00,19.72,19.83,19.62,19.81,70630.0,18.7747,18.8794,18.6794,18.8603,70630.0
2019-05-15 10:00:00,19.8,20.05,19.72,20.04,53205.0,18.8508,19.0888,18.7747,19.0793,53205.0
2019-05-15 10:30:00,19.98,20.26,19.91,20.17,49005.0,19.0222,19.2888,18.9555,19.2031,49005.0
2019-05-15 11:00:00,20.17,20.53,20.09,20.49,120832.0,19.2031,19.5458,19.1269,19.5077,120832.0
2019-05-15 11:30:00,20.5,20.5,20.37,20.46,82754.0,19.5173,19.5173,19.3935,19.4792,82754.0
2019-05-15 12:00:00,20.47,20.6,20.47,20.54,52700.0,19.4887,19.6125,19.4887,19.5553,52700.0
2019-05-15 12:30:00,20.55,20.59,20.46,20.58,53214.0,19.5649,19.6029,19.4792,19.5934,53214.0
2019-05-15 13:00:00,20.57,20.62,20.52,20.55,35401.0,19.5839,19.6315,19.5363,19.5649,35401.0
2019-05-15 13:30:00,20.55,20.66,20.55,20.61,70621.0,19.5649,19.6696,19.5649,19.622,70621.0
2019-05-15 14:00:00,20.61,20.68,20.58,20.64,60594.0,19.622,19.6886,19.5934,19.6506,60594.0
2019-05-15 14:30:00,20.64,20.68,20.59,20.6,62953.0,19.6506,19.6886,19.6029,19.6125,62953.0
2019-05-15 15:00:00,20.6,20.72,20.59,20.7,62649.0,19.6125,19.7267,19.6029,19.7077,62649.0
2019-05-15 15:30:00,20.7,20.82,20.61,20.62,348079.0,19.7077,19.8219,19.622,19.6315,348079.0
2019-05-16 09:30:00,20.78,21.12,20.78,21.07,83188.0,19.7838,20.1075,19.7838,20.0599,83188.0
2019-05-16 10:00:00,21.11,21.16,20.9,21.07,59388.0,20.098,20.1456,19.8981,20.0599,59388.0
2019-05-16 10:30:00,21.07,21.19,21.01,21.14,80670.0,20.0599,20.1742,20.0028,20.1266,80670.0
2019-05-16 11:00:00,21.14,21.16,21.03,21.08,50371.0,20.1266,20.1456,20.0219,20.0695,50371.0
2019-05-16 11:30:00,21.08,21.18,21.0,21.14,75758.0,20.0695,20.1647,19.9933,20.1266,75758.0
2019-05-16 12:00:00,21.14,21.16,20.97,20.98,89359.0,20.1266,20.1456,19.9647,19.9743,89359.0
2019-05-16 12:30:00,20.97,21.03,20.8,20.82,128581.0,19.9647,20.0219,19.8029,19.8219,128581.0
2019-05-16 13:00:00,20.82,20.83,20.69,20.7,55143.0,19.8219,19.8314,19.6982,19.7077,55143.0
2019-05-16 13:30:00,20.7,20.75,20.54,20.65,75804.0,19.7077,19.7553,19.5553,19.6601,75804.0
2019-05-16 14:00:00,20.65,20.7,20.6,20.68,66145.0,19.6601,19.7077,19.6125,19.6886,66145.0
2019-05-16 14:30:00,20.68,20.8,20.66,20.78,74180.0,19.6886,19.8029,19.6696,19.7838,74180.0
2019-05-16 15:00:00,20.77,20.85,20.72,20.82,110131.0,19.7743,19.8505,19.7267,19.8219,110131.0
2019-05-16 15:30:00,20.81,20.84,20.73,20.81,289552.0,19.8124,19.841,19.7362,19.8124,289552.0
2019-05-17 09:30:00,20.44,20.53,20.17,20.25,111397.0,19.4601,19.5458,19.2031,19.2792,111397.0
2019-05-17 10:00:00,20.27,20.51,20.14,20.48,90718.0,19.2983,19.5268,19.1745,19.4982,90718.0
2019-05-17 10:30:00,20.47,20.58,20.33,20.51,64382.0,19.4887,19.5934,19.3554,19.5268,64382.0
2019-05-17 11:00:00,20.51,20.59,20.34,20.37,51144.0,19.5268,19.6029,19.3649,19.3935,51144.0
2019-05-17 11:30:00,20.38,20.38,20.23,20.28,50138.0,19.403,19.403,19.2602,19.3078,50138.0
2019-05-17 12:00:00,20.27,20.34,20.17,20.25,78714.0,19.2983,19.3649,19.2031,19.2792,78714.0
2019-05-17 12:30:00,20.25,20.33,20.15,20.15,63975.0,19.2792,19.3554,19.184,19.184,63975.0
2019-05-17 13:00:00,20.15,20.26,20.12,20.22,44093.0,19.184,19.2888,19.1555,19.2507,44093.0
2019-05-17 13:30:00,20.2,20.3,20.18,20.28,23251.0,19.2316,19.3269,19.2126,19.3078,23251.0
2019-05-17 14:00:00,20.28,20.3,20.21,20.26,28052.0,19.3078,19.3269,19.2412,19.2888,28052.0
2019-05-17 14:30:00,20.25,20.28,20.21,20.26,30835.0,19.2792,19.3078,19.2412,19.2888,30835.0
2019-05-17 15:00:00,20.27,20.28,20.06,20.16,91200.0,19.2983,19.3078,19.0984,19.1936,91200.0
2019-05-17 15:30:00,20.16,20.17,19.99,19.99,250785.0,19.1936,19.2031,19.0317,19.0317,250785.0
2019-05-20 09:30:00,19.99,20.26,19.85,20.09,77331.0,19.0317,19.2888,18.8984,19.1269,77331.0
2019-05-20 10:00:00,20.11,20.15,19.95,20.02,42393.0,19.146,19.184,18.9936,19.0603,42393.0
2019-05-20 10:30:00,20.0,20.13,19.98,20.07,37174.0,19.0412,19.165,19.0222,19.1079,37174.0
2019-05-20 11:00:00,20.07,20.09,19.9,19.94,44925.0,19.1079,19.1269,18.946,18.9841,44925.0
2019-05-20 11:30:00,19.95,20.13,19.95,20.12,68577.0,18.9936,19.165,18.9936,19.1555,68577.0
2019-05-20 12:00:00,20.12,20.19,20.08,20.17,35750.0,19.1555,19.2221,19.1174,19.2031,35750.0
2019-05-20 12:30:00,20.18,20.25,20.12,20.13,37710.0,19.2126,19.2792,19.1555,19.165,37710.0
2019-05-20 13:00:00,20.11,20.16,20.09,20.11,26529.0,19.146,19.1936,19.1269,19.146,26529.0
2019-05-20 13:30:00,20.1,20.16,20.01,20.06,30131.0,19.1364,19.1936,19.0508,19.0984,30131.0
2019-05-20 14:00:00,20.06,20.14,20.02,20.05,54744.0,19.0984,19.1745,19.0603,19.0888,54744.0
2019-05-20 14:30:00,20.06,20.08,20.0,20.07,189846.0,19.0984,19.1174,19.0412,19.1079,189846.0
2019-05-20 15:00:00,20.06,20.09,20.0,20.07,58591.0,19.0984,19.1269,19.0412,19.1079,58591.0
2019-05-20 15:30:00,20.07,20.12,19.93,20.01,238881.0,19.1079,19.1555,18.9746,19.0508,238881.0
2019-05-21 09:30:00,20.17,20.52,19.99,20.5,68648.0,19.2031,19.5363,19.0317,19.5173,68648.0
2019-05-21 10:00:00,20.48,20.73,20.48,20.66,98652.0,19.4982,19.7362,19.4982,19.6696,98652.0
2019-05-21 10:30:00,20.66,20.72,20.6,20.7,59306.0,19.6696,19.7267,19.6125,19.7077,59306.0
2019-05-21 11:00:00,20.7,20.75,20.4,20.52,103703.0,19.7077,19.7553,19.4221,19.5363,103703.0
2019-05-21 11:30:00,20.53,20.53,20.3,20.35,40736.0,19.5458,19.5458,19.3269,19.3745,40736.0
2019-05-21 12:00:00,20.38,20.45,20.36,20.44,31874.0,19.403,19.4697,19.384,19.4601,31874.0
2019-05-21 12:30:00,20.44,20.55,20.41,20.54,41957.0,19.4601,19.5649,19.4316,19.5553,41957.0
2019-05-21 13:00:00,20.55,20.57,20.52,20.53,26385.0,19.5649,19.5839,19.5363,19.5458,26385.0
2019-05-21 13:30:00,20.52,20.65,20.52,20.64,32577.0,19.5363,19.6601,19.5363,19.6506,32577.0
2019-05-21 14:00:00,20.64,20.71,20.63,20.66,38452.0,19.6506,19.7172,19.641,19.6696,38452.0
2019-05-21 14:30:00,20.66,20.69,20.6,20.6,34151.0,19.6696,19.6982,19.6125,19.6125,34151.0
2019-05-21 15:00:00,20.62,20.71,20.6,20.71,39754.0,19.6315,19.7172,19.6125,19.7172,39754.0
2019-05-21 15:30:00,20.71,20.73,20.65,20.71,210407.0,19.7172,19.7362,19.6601,19.7172,210407.0
2019-05-22 09:30:00,20.55,20.75,20.48,20.58,336386.0,19.5649,19.7553,19.4982,19.5934,336386.0
2019-05-22 10:00:00,20.58,20.59,20.28,20.3,69479.0,19.5934,19.6029,19.3078,19.3269,69479.0
2019-05-22 10:30:00,20.3,20.31,20.11,20.17,57058.0,19.3269,19.3364,19.146,19.2031,57058.0
2019-05-22 11:00:00,20.17,20.27,20.02,20.13,73628.0,19.2031,19.2983,19.0603,19.165,73628.0
2019-05-22 11:30:00,20.12,20.18,19.95,20.03,43503.0,19.1555,19.2126,18.9936,19.0698,43503.0
2019-05-22 12:00:00,20.04,20.08,19.83,19.92,108910.0,19.0793,19.1174,18.8794,18.9651,108910.0
2019-05-22 12:30:00,19.91,19.92,19.72,19.72,50978.0,18.9555,18.9651,18.7747,18.7747,50978.0
2019-05-22 13:00:00,19.72,19.76,19.63,19.72,57734.0,18.7747,18.8127,18.689,18.7747,57734.0
2019-05-22 13:30:00,19.71,19.82,19.7,19.77,49171.0,18.7651,18.8699,18.7556,18.8223,49171.0
2019-05-22 14:00:00,19.76,19.77,19.64,19.73,39295.0,18.8127,18.8223,18.6985,18.7842,39295.0
2019-05-22 14:30:00,19.73,19.83,19.69,19.7,50878.0,18.7842,18.8794,18.7461,18.7556,50878.0
2019-05-22 15:00:00,19.69,19.82,19.69,19.8,85166.0,18.7461,18.8699,18.7461,18.8508,85166.0
2019-05-22 15:30:00,19.8,19.83,19.63,19.64,412195.0,18.8508,18.8794,18.689,18.6985,412195.0
2019-05-23 09:30:00,19.11,19.11,17.98,18.3,299150.0,18.1939,18.1939,17.1181,17.4227,299150.0
2019-05-23 10:00:00,18.29,18.47,18.14,18.47,160786.0,17.4132,17.5846,17.2704,17.5846,160786.0
2019-05-23 10:30:00,18.46,18.72,18.45,18.59,142750.0,17.5751,17.8226,17.5655,17.6988,142750.0
2019-05-23 11:00:00,18.59,18.59,18.31,18.33,101171.0,17.6988,17.6988,17.4322,17.4513,101171.0
2019-05-23 11:30:00,18.33,18.36,17.92,17.94,264114.0,17.4513,17.4799,17.0609,17.08,264114.0
2019-05-23 12:00:00,17.93,18.07,17.91,18.03,84345.0,17.0705,17.2038,17.0514,17.1657,84345.0
2019-05-23 12:30:00,18.03,18.07,17.94,17.97,94450.0,17.1657,17.2038,17.08,17.1085,94450.0
2019-05-23 13:00:00,17.95,17.98,17.83,17.94,74571.0,17.0895,17.1181,16.9753,17.08,74571.0
2019-05-23 13:30:00,17.95,17.97,17.85,17.89,64213.0,17.0895,17.1085,16.9943,17.0324,64213.0
2019-05-23 14:00:00,17.89,17.91,17.75,17.79,125315.0,17.0324,17.0514,16.8991,16.9372,125315.0
2019-05-23 14:30:00,17.78,17.85,17.73,17.79,150809.0,16.9277,16.9943,16.8801,16.9372,150809.0
2019-05-23 15:00:00,17.78,17.97,17.72,17.95,239969.0,16.9277,17.1085,16.8705,17.0895,239969.0
2019-05-23 15:30:00,17.95,18.06,17.73,17.78,409282.0,17.0895,17.1942,16.8801,16.9277,409282.0
2019-05-24 09:30:00,18.03,18.31,17.68,17.87,146560.0,17.1657,17.4322,16.8324,17.0133,146560.0
2019-05-24 10:00:00,17.88,18.01,17.85,17.92,65347.0,17.0229,17.1466,16.9943,17.0609,65347.0
2019-05-24 10:30:00,17.93,17.95,17.64,17.73,125378.0,17.0705,17.0895,16.7944,16.8801,125378.0
2019-05-24 11:00:00,17.72,17.77,17.45,17.56,419522.0,16.8705,16.9181,16.6135,16.7182,419522.0
2019-05-24 11:30:00,17.56,17.62,17.43,17.49,60342.0,16.7182,16.7753,16.5944,16.6516,60342.0
2019-05-24 12:00:00,17.49,17.53,17.41,17.53,61757.0,16.6516,16.6896,16.5754,16.6896,61757.0
2019-05-24 12:30:00,17.53,17.58,17.48,17.52,68277.0,16.6896,16.7372,16.642,16.6801,68277.0
2019-05-24 13:00:00,17.53,17.69,17.52,17.63,149166.0,16.6896,16.842,16.6801,16.7848,149166.0
2019-05-24 13:30:00,17.64,17.83,17.62,17.65,217376.0,16.7944,16.9753,16.7753,16.8039,217376.0
2019-05-24 14:00:00,17.66,17.67,17.52,17.61,82328.0,16.8134,16.8229,16.6801,16.7658,82328.0
2019-05-24 14:30:00,17.62,17.68,17.6,17.64,63248.0,16.7753,16.8324,16.7563,16.7944,63248.0
2019-05-24 15:00:00,17.65,17.71,17.61,17.66,114776.0,16.8039,16.861,16.7658,16.8134,114776.0
2019-05-24 15:30:00,17.66,17.69,17.56,17.66,451472.0,16.8134,16.842,16.7182,16.8134,451472.0
2019-05-28 09:30:00,17.97,18.11,17.63,17.66,246723.0,17.1085,17.2418,16.7848,16.8134,246723.0
2019-05-28 10:00:00,17.67,17.82,17.64,17.78,117857.0,16.8229,16.9657,16.7944,16.9277,117857.0
2019-05-28 10:30:00,17.78,17.82,17.64,17.8,156403.0,16.9277,16.9657,16.7944,16.9467,156403.0
2019-05-28 11:00:00,17.79,17.96,17.78,17.86,95224.0,16.9372,17.099,16.9277,17.0038,95224.0
2019-05-28 11:30:00,17.86,17.9,17.65,17.69,178913.0,17.0038,17.0419,16.8039,16.842,178913.0
2019-05-28 12:00:00,17.68,17.79,17.65,17.74,94048.0,16.8324,16.9372,16.8039,16.8896,94048.0
2019-05-28 12:30:00,17.74,17.76,17.69,17.69,81013.0,16.8896,16.9086,16.842,16.842,81013.0
2019-05-28 13:00:00,17.69,17.8,17.69,17.74,107802.0,16.842,16.9467,16.842,16.8896,107802.0
2019-05-28 13:30:00,17.75,17.86,17.75,17.85,80200.0,16.8991,17.0038,16.8991,16.9943,80200.0
2019-05-28 14:00:00,17.85,17.85,17.53,17.53,198991.0,16.9943,16.9943,16.6896,16.6896,198991.0
2019-05-28 14:30:00,17.51,17.6,17.48,17.6,105746.0,16.6706,16.7563,16.642,16.7563,105746.0
2019-05-28 15:00:00,17.59,17.6,17.49,17.53,91651.0,16.7468,16.7563,16.6516,16.6896,91651.0
2019-05-28 15:30:00,17.53,17.61,17.52,17.55,301922.0,16.6896,16.7658,16.6801,16.7087,301922.0
2019-05-29 09:30:00,17.21,17.27,16.84,17.13,143030.0,16.385,16.4421,16.0327,16.3088,143030.0
2019-05-29 10:00:00,17.12,17.52,17.05,17.51,166084.0,16.2993,16.6801,16.2327,16.6706,166084.0
2019-05-29 10:30:00,17.52,17.62,17.49,17.54,78877.0,16.6801,16.7753,16.6516,16.6992,78877.0
2019-05-29 11:00:00,17.53,17.63,17.35,17.41,86851.0,16.6896,16.7848,16.5183,16.5754,86851.0
2019-05-29 11:30:00,17.41,17.49,17.21,17.24,145973.0,16.5754,16.6516,16.385,16.4135,145973.0
2019-05-29 12:00:00,17.25,17.43,17.23,17.43,117614.0,16.4231,16.5944,16.404,16.5944,117614.0
2019-05-29 12:30:00,17.42,17.51,17.41,17.49,63092.0,16.5849,16.6706,16.5754,16.6516,63092.0
2019-05-29 13:00:00,17.5,17.62,17.48,17.54,125992.0,16.6611,16.7753,16.642,16.6992,125992.0
2019-05-29 13:30:00,17.54,17.61,17.38,17.39,190345.0,16.6992,16.7658,16.5468,16.5564,190345.0
2019-05-29 14:00:00,17.39,17.47,17.32,17.47,73244.0,16.5564,16.6325,16.4897,16.6325,73244.0
2019-05-29 14:30:00,17.47,17.49,17.34,17.48,82630.0,16.6325,16.6516,16.5087,16.642,82630.0
2019-05-29 15:00:00,17.48,17.58,17.4,17.58,104073.0,16.642,16.7372,16.5659,16.7372,104073.0
2019-05-29 15:30:00,17.57,17.76,17.55,17.72,388388.0,16.7277,16.9086,16.7087,16.8705,388388.0
2019-05-30 09:30:00,17.67,17.96,17.62,17.91,107041.0,16.8229,17.099,16.7753,17.0514,107041.0
2019-05-30 10:00:00,17.88,17.97,17.78,17.89,45337.0,17.0229,17.1085,16.9277,17.0324,45337.0
2019-05-30 10:30:00,17.89,17.92,17.49,17.6,95921.0,17.0324,17.0609,16.6516,16.7563,95921.0
2019-05-30 11:00:00,17.59,17.59,17.2,17.21,153964.0,16.7468,16.7468,16.3755,16.385,153964.0
2019-05-30 11:30:00,17.23,17.35,17.21,17.33,43058.0,16.404,16.5183,16.385,16.4992,43058.0
2019-05-30 12:00:00,17.34,17.48,17.27,17.41,64690.0,16.5087,16.642,16.4421,16.5754,64690.0
2019-05-30 12:30:00,17.42,17.53,17.38,17.47,45034.0,16.5849,16.6896,16.5468,16.6325,45034.0
2019-05-30 13:00:00,17.48,17.52,17.38,17.48,60940.0,16.642,16.6801,16.5468,16.642,60940.0
2019-05-30 13:30:00,17.48,17.48,17.33,17.38,39246.0,16.642,16.642,16.4992,16.5468,39246.0
2019-05-30 14:00:00,17.38,17.44,17.19,17.23,65012.0,16.5468,16.604,16.3659,16.404,65012.0
2019-05-30 14:30:00,17.24,17.24,17.05,17.11,102319.0,16.4135,16.4135,16.2327,16.2898,102319.0
2019-05-30 15:00:00,17.11,17.12,16.97,17.03,96903.0,16.2898,16.2993,16.1565,16.2136,96903.0
2019-05-30 15:30:00,17.03,17.09,16.91,16.91,416921.0,16.2136,16.2707,16.0994,16.0994,416921.0
2019-05-31 09:30:00,16.44,16.74,16.3,16.7,120259.0,15.6519,15.9375,15.5186,15.8994,120259.0
2019-05-31 10:00:00,16.72,16.96,16.65,16.93,116871.0,15.9185,16.147,15.8518,16.1184,116871.0
2019-05-31 10:30:00,16.9,17.05,16.88,16.9,59366.0,16.0898,16.2327,16.0708,16.0898,59366.0
2019-05-31 11:00:00,16.89,16.9,16.76,16.89,91328.0,16.0803,16.0898,15.9566,16.0803,91328.0
2019-05-31 11:30:00,16.89,16.91,16.79,16.87,51983.0,16.0803,16.0994,15.9851,16.0613,51983.0
2019-05-31 12:00:00,16.86,16.87,16.72,16.73,98213.0,16.0518,16.0613,15.9185,15.928,98213.0
2019-05-31 12:30:00,16.74,16.76,16.58,16.63,75369.0,15.9375,15.9566,15.7852,15.8328,75369.0
2019-05-31 13:00:00,16.63,16.67,16.59,16.62,39884.0,15.8328,15.8709,15.7947,15.8233,39884.0
2019-05-31 13:30:00,16.63,16.65,16.57,16.6,36489.0,15.8328,15.8518,15.7757,15.8042,36489.0
2019-05-31 14:00:00,16.61,16.62,16.56,16.58,109646.0,15.8137,15.8233,15.7661,15.7852,109646.0
2019-05-31 14:30:00,16.57,16.58,16.47,16.47,180254.0,15.7757,15.7852,15.6805,15.6805,180254.0
2019-05-31 15:00:00,16.47,16.47,16.33,16.38,172491.0,15.6805,15.6805,15.5472,15.5948,172491.0
2019-05-31 15:30:00,16.37,16.47,16.36,16.44,333437.0,15.5852,15.6805,15.5757,15.6519,333437.0
2019-06-03 09:30:00,16.64,16.68,16.41,16.62,145461.0,15.8423,15.8804,15.6233,15.8233,145461.0
2019-06-03 10:00:00,16.68,16.76,16.47,16.74,104970.0,15.8804,15.9566,15.6805,15.9375,104970.0
2019-06-03 10:30:00,16.75,16.82,16.69,16.78,155425.0,15.947,16.0137,15.8899,15.9756,155425.0
2019-06-03 11:00:00,16.8,16.91,16.49,16.56,317723.0,15.9946,16.0994,15.6995,15.7661,317723.0
2019-06-03 11:30:00,16.56,16.71,16.51,16.55,177212.0,15.7661,15.9089,15.7185,15.7566,177212.0
2019-06-03 12:00:00,16.55,16.59,16.41,16.44,72919.0,15.7566,15.7947,15.6233,15.6519,72919.0
2019-06-03 12:30:00,16.45,16.56,16.42,16.53,101673.0,15.6614,15.7661,15.6329,15.7376,101673.0
2019-06-03 13:00:00,16.52,16.68,16.46,16.61,123512.0,15.7281,15.8804,15.6709,15.8137,123512.0
2019-06-03 13:30:00,16.62,16.76,16.5,16.73,101265.0,15.8233,15.9566,15.709,15.928,101265.0
2019-06-03 14:00:00,16.73,16.9,16.7,16.81,132820.0,15.928,16.0898,15.8994,16.0042,132820.0
2019-06-03 14:30:00,16.83,16.84,16.62,16.64,75918.0,16.0232,16.0327,15.8233,15.8423,75918.0
2019-06-03 15:00:00,16.64,16.71,16.54,16.58,112221.0,15.8423,15.9089,15.7471,15.7852,112221.0
2019-06-03 15:30:00,16.58,16.69,16.51,16.65,344271.0,15.7852,15.8899,15.7185,15.8518,344271.0
2019-06-04 09:30:00,16.86,17.09,16.75,16.76,91959.0,16.0518,16.2707,15.947,15.9566,91959.0
2019-06-04 10:00:00,16.77,16.78,16.47,16.71,113999.0,15.9661,15.9756,15.6805,15.9089,113999.0
2019-06-04 10:30:00,16.7,16.99,16.67,16.98,158871.0,15.8994,16.1755,15.8709,16.166,158871.0
2019-06-04 11:00:00,16.98,17.04,16.86,16.93,303787.0,16.166,16.2231,16.0518,16.1184,303787.0
2019-06-04 11:30:00,16.94,17.04,16.88,16.95,152996.0,16.1279,16.2231,16.0708,16.1374,152996.0
2019-06-04 12:00:00,16.95,17.03,16.91,17.0,51770.0,16.1374,16.2136,16.0994,16.185,51770.0
2019-06-04 12:30:00,17.01,17.04,16.93,16.97,42433.0,16.1946,16.2231,16.1184,16.1565,42433.0
2019-06-04 13:00:00,16.98,16.99,16.79,16.81,48916.0,16.166,16.1755,15.9851,16.0042,48916.0
2019-06-04 13:30:00,16.81,16.83,16.69,16.78,111886.0,16.0042,16.0232,15.8899,15.9756,111886.0
2019-06-04 14:00:00,16.78,16.82,16.72,16.8,43325.0,15.9756,16.0137,15.9185,15.9946,43325.0
2019-06-04 14:30:00,16.8,16.89,16.79,16.83,48856.0,15.9946,16.0803,15.9851,16.0232,48856.0
2019-06-04 15:00:00,16.84,16.95,16.82,16.87,65920.0,16.0327,16.1374,16.0137,16.0613,65920.0
2019-06-04 15:30:00,16.86,16.99,16.84,16.99,278021.0,16.0518,16.1755,16.0327,16.1755,278021.0
2019-06-05 09:30:00,16.93,16.96,16.26,16.53,111370.0,16.1184,16.147,15.4805,15.7376,111370.0
2019-06-05 10:00:00,16.57,16.61,16.36,16.47,47042.0,15.7757,15.8137,15.5757,15.6805,47042.0
2019-06-05 10:30:00,16.48,16.48,15.89,15.99,114314.0,15.69,15.69,15.1283,15.2235,114314.0
2019-06-05 11:00:00,15.99,16.03,15.84,15.91,112015.0,15.2235,15.2615,15.0807,15.1473,112015.0
2019-06-05 11:30:00,15.9,15.97,15.66,15.75,130964.0,15.1378,15.2044,14.9093,14.995,130964.0
2019-06-05 12:00:00,15.76,15.86,15.65,15.86,232876.0,15.0045,15.0997,14.8998,15.0997,232876.0
2019-06-05 12:30:00,15.86,16.04,15.82,15.92,75519.0,15.0997,15.2711,15.0616,15.1568,75519.0
2019-06-05 13:00:00,15.93,16.02,15.91,16.0,110826.0,15.1663,15.252,15.1473,15.233,110826.0
2019-06-05 13:30:00,16.02,16.2,16.0,16.16,156876.0,15.252,15.4234,15.233,15.3853,156876.0
2019-06-05 14:00:00,16.16,16.3,16.06,16.08,189351.0,15.3853,15.5186,15.2901,15.3092,189351.0
2019-06-05 14:30:00,16.08,16.22,16.04,16.13,117695.0,15.3092,15.4424,15.2711,15.3568,117695.0
2019-06-05 15:00:00,16.14,16.15,16.07,16.08,78356.0,15.3663,15.3758,15.2996,15.3092,78356.0
2019-06-05 15:30:00,16.08,16.09,15.97,16.08,436719.0,15.3092,15.3187,15.2044,15.3092,436719.0
2019-06-06 09:30:00,16.09,16.4,16.07,16.15,73130.0,15.3187,15.6138,15.2996,15.3758,73130.0
2019-06-06 10:00:00,16.14,16.3,16.06,16.21,127183.0,15.3663,15.5186,15.2901,15.4329,127183.0
2019-06-06 10:30:00,16.21,16.44,16.12,16.25,446737.0,15.4329,15.6519,15.3472,15.471,446737.0
2019-06-06 11:00:00,16.25,16.46,16.17,16.32,206841.0,15.471,15.6709,15.3948,15.5376,206841.0
2019-06-06 11:30:00,16.32,16.36,16.06,16.07,143066.0,15.5376,15.5757,15.2901,15.2996,143066.0
2019-06-06 12:00:00,16.07,16.31,16.04,16.22,94771.0,15.2996,15.5281,15.2711,15.4424,94771.0
2019-06-06 12:30:00,16.21,16.22,16.09,16.13,63317.0,15.4329,15.4424,15.3187,15.3568,63317.0
2019-06-06 13:00:00,16.13,16.14,16.05,16.11,61088.0,15.3568,15.3663,15.2806,15.3377,61088.0
2019-06-06 13:30:00,16.11,16.17,16.02,16.02,89989.0,15.3377,15.3948,15.252,15.252,89989.0
2019-06-06 14:00:00,16.02,16.23,16.0,16.2,88474.0,15.252,15.452,15.233,15.4234,88474.0
2019-06-06 14:30:00,16.21,16.37,16.15,16.16,155321.0,15.4329,15.5852,15.3758,15.3853,155321.0
2019-06-06 15:00:00,16.16,16.3,16.16,16.27,195329.0,15.3853,15.5186,15.3853,15.49,195329.0
2019-06-06 15:30:00,16.26,16.37,16.24,16.29,489142.0,15.4805,15.5852,15.4615,15.5091,489142.0
2019-06-07 09:30:00,16.85,17.04,16.47,16.72,334155.0,16.0422,16.2231,15.6805,15.9185,334155.0
2019-06-07 10:00:00,16.73,16.88,16.64,16.66,243653.0,15.928,16.0708,15.8423,15.8613,243653.0
2019-06-07 10:30:00,16.65,16.92,16.65,16.92,203058.0,15.8518,16.1089,15.8518,16.1089,203058.0
2019-06-07 11:00:00,16.91,16.96,16.63,16.67,115724.0,16.0994,16.147,15.8328,15.8709,115724.0
2019-06-07 11:30:00,16.68,16.88,16.68,16.81,145581.0,15.8804,16.0708,15.8804,16.0042,145581.0
2019-06-07 12:00:00,16.8,16.82,16.73,16.79,108706.0,15.9946,16.0137,15.928,15.9851,108706.0
2019-06-07 12:30:00,16.8,16.81,16.7,16.77,134653.0,15.9946,16.0042,15.8994,15.9661,134653.0
2019-06-07 13:00:00,16.77,16.8,16.65,16.67,104043.0,15.9661,15.9946,15.8518,15.8709,104043.0
2019-06-07 13:30:00,16.67,16.96,16.65,16.95,101383.0,15.8709,16.147,15.8518,16.1374,101383.0
2019-06-07 14:00:00,16.95,16.95,16.79,16.81,122241.0,16.1374,16.1374,15.9851,16.0042,122241.0
2019-06-07 14:30:00,16.8,16.89,16.78,16.83,100823.0,15.9946,16.0803,15.9756,16.0232,100823.0
2019-06-07 15:00:00,16.85,16.94,16.8,16.9,147127.0,16.0422,16.1279,15.9946,16.0898,147127.0
2019-06-07 15:30:00,16.91,16.95,16.78,16.78,572872.0,16.0994,16.1374,15.9756,15.9756,572872.0
2019-06-10 09:30:00,16.83,17.07,16.55,16.69,170705.0,16.0232,16.2517,15.7566,15.8899,170705.0
2019-06-10 10:00:00,16.69,16.84,16.55,16.73,171919.0,15.8899,16.0327,15.7566,15.928,171919.0
2019-06-10 10:30:00,16.72,16.88,16.64,16.82,219720.0,15.9185,16.0708,15.8423,16.0137,219720.0
2019-06-10 11:00:00,16.84,16.93,16.72,16.73,98096.0,16.0327,16.1184,15.9185,15.928,98096.0
2019-06-10 11:30:00,16.72,16.82,16.65,16.72,83266.0,15.9185,16.0137,15.8518,15.9185,83266.0
2019-06-10 12:00:00,16.72,16.83,16.69,16.8,96926.0,15.9185,16.0232,15.8899,15.9946,96926.0
2019-06-10 12:30:00,16.8,16.93,16.79,16.92,135975.0,15.9946,16.1184,15.9851,16.1089,135975.0
2019-06-10 13:00:00,16.91,16.98,16.87,16.98,103927.0,16.0994,16.166,16.0613,16.166,103927.0
2019-06-10 13:30:00,16.98,17.07,16.85,16.86,132427.0,16.166,16.2517,16.0422,16.0518,132427.0
2019-06-10 14:00:00,16.87,16.87,16.67,16.78,93101.0,16.0613,16.0613,15.8709,15.9756,93101.0
2019-06-10 14:30:00,16.78,16.79,16.73,16.74,32125.0,15.9756,15.9851,15.928,15.9375,32125.0
2019-06-10 15:00:00,16.74,16.8,16.71,16.74,68602.0,15.9375,15.9946,15.9089,15.9375,68602.0
2019-06-10 15:30:00,16.75,16.84,16.73,16.83,187931.0,15.947,16.0327,15.928,16.0232,187931.0
2019-06-11 09:30:00,17.26,17.5,17.16,17.29,340171.0,16.4326,16.6611,16.3374,16.4611,340171.0
2019-06-11 10:00:00,17.27,17.35,17.07,17.22,187392.0,16.4421,16.5183,16.2517,16.3945,187392.0
2019-06-11 10:30:00,17.23,17.32,17.13,17.29,178770.0,16.404,16.4897,16.3088,16.4611,178770.0
2019-06-11 11:00:00,17.28,17.6,17.24,17.55,212999.0,16.4516,16.7563,16.4135,16.7087,212999.0
2019-06-11 11:30:00,17.55,17.71,17.46,17.5,211738.0,16.7087,16.861,16.623,16.6611,211738.0
2019-06-11 12:00:00,17.5,17.6,17.41,17.59,207642.0,16.6611,16.7563,16.5754,16.7468,207642.0
2019-06-11 12:30:00,17.58,17.65,17.4,17.47,155976.0,16.7372,16.8039,16.5659,16.6325,155976.0
2019-06-11 13:00:00,17.48,17.56,17.46,17.5,112032.0,16.642,16.7182,16.623,16.6611,112032.0
2019-06-11 13:30:00,17.5,17.68,17.48,17.66,128959.0,16.6611,16.8324,16.642,16.8134,128959.0
2019-06-11 14:00:00,17.65,17.68,17.47,17.49,168634.0,16.8039,16.8324,16.6325,16.6516,168634.0
2019-06-11 14:30:00,17.49,17.55,17.43,17.48,122653.0,16.6516,16.7087,16.5944,16.642,122653.0
2019-06-11 15:00:00,17.48,17.51,17.38,17.4,323521.0,16.642,16.6706,16.5468,16.5659,323521.0
2019-06-11 15:30:00,17.39,17.46,17.27,17.31,716428.0,16.5564,16.623,16.4421,16.4802,716428.0
2019-06-12 09:30:00,17.01,17.1,16.69,16.88,125727.0,16.1946,16.2803,15.8899,16.0708,125727.0
2019-06-12 10:00:00,16.88,17.01,16.81,17.0,99710.0,16.0708,16.1946,16.0042,16.185,99710.0
2019-06-12 10:30:00,16.98,17.09,16.78,16.82,214493.0,16.166,16.2707,15.9756,16.0137,214493.0
2019-06-12 11:00:00,16.81,16.83,16.53,16.57,251181.0,16.0042,16.0232,15.7376,15.7757,251181.0
2019-06-12 11:30:00,16.58,16.62,16.47,16.48,99554.0,15.7852,15.8233,15.6805,15.69,99554.0
2019-06-12 12:00:00,16.47,16.61,16.47,16.56,203837.0,15.6805,15.8137,15.6805,15.7661,203837.0
2019-06-12 12:30:00,16.56,16.77,16.54,16.68,118157.0,15.7661,15.9661,15.7471,15.8804,118157.0
2019-06-12 13:00:00,16.69,16.69,16.51,16.51,57086.0,15.8899,15.8899,15.7185,15.7185,57086.0
2019-06-12 13:30:00,16.51,16.68,16.51,16.63,68757.0,15.7185,15.8804,15.7185,15.8328,68757.0
2019-06-12 14:00:00,16.64,16.7,16.51,16.54,136765.0,15.8423,15.8994,15.7185,15.7471,136765.0
2019-06-12 14:30:00,16.55,16.61,16.46,16.6,114140.0,15.7566,15.8137,15.6709,15.8042,114140.0
2019-06-12 15:00:00,16.6,16.61,16.46,16.48,157592.0,15.8042,15.8137,15.6709,15.69,157592.0
2019-06-12 15:30:00,16.48,16.56,16.45,16.51,575388.0,15.69,15.7661,15.6614,15.7185,575388.0
2019-06-13 09:30:00,16.96,17.13,16.82,17.01,209877.0,16.147,16.3088,16.0137,16.1946,209877.0
2019-06-13 10:00:00,17.01,17.02,16.79,16.92,103633.0,16.1946,16.2041,15.9851,16.1089,103633.0
2019-06-13 10:30:00,16.93,17.0,16.82,17.0,72594.0,16.1184,16.185,16.0137,16.185,72594.0
2019-06-13 11:00:00,17.0,17.14,16.99,17.09,123838.0,16.185,16.3183,16.1755,16.2707,123838.0
2019-06-13 11:30:00,17.08,17.09,16.93,16.93,79386.0,16.2612,16.2707,16.1184,16.1184,79386.0
2019-06-13 12:00:00,16.92,17.04,16.88,17.03,86786.0,16.1089,16.2231,16.0708,16.2136,86786.0
2019-06-13 12:30:00,17.05,17.12,16.98,17.12,53817.0,16.2327,16.2993,16.166,16.2993,53817.0
2019-06-13 13:00:00,17.12,17.18,17.03,17.18,51768.0,16.2993,16.3564,16.2136,16.3564,51768.0
2019-06-13 13:30:00,17.19,17.2,17.14,17.16,55558.0,16.3659,16.3755,16.3183,16.3374,55558.0
2019-06-13 14:00:00,17.15,17.2,17.1,17.16,130566.0,16.3279,16.3755,16.2803,16.3374,130566.0
2019-06-13 14:30:00,17.15,17.24,17.09,17.22,103859.0,16.3279,16.4135,16.2707,16.3945,103859.0
2019-06-13 15:00:00,17.21,17.31,17.17,17.29,202517.0,16.385,16.4802,16.3469,16.4611,202517.0
2019-06-13 15:30:00,17.28,17.37,17.19,17.35,461656.0,16.4516,16.5373,16.3659,16.5183,461656.0
2019-06-14 09:30:00,17.36,17.5,17.16,17.2,103460.0,16.5278,16.6611,16.3374,16.3755,103460.0
2019-06-14 10:00:00,17.19,17.27,17.03,17.21,628273.0,16.3659,16.4421,16.2136,16.385,628273.0
2019-06-14 10:30:00,17.21,17.35,17.12,17.33,132286.0,16.385,16.5183,16.2993,16.4992,132286.0
2019-06-14 11:00:00,17.33,17.34,17.11,17.16,279984.0,16.4992,16.5087,16.2898,16.3374,279984.0
2019-06-14 11:30:00,17.16,17.3,17.11,17.25,238871.0,16.3374,16.4707,16.2898,16.4231,238871.0
2019-06-14 12:00:00,17.25,17.27,16.97,16.97,130230.0,16.4231,16.4421,16.1565,16.1565,130230.0
2019-06-14 12:30:00,16.97,17.02,16.79,16.8,109342.0,16.1565,16.2041,15.9851,15.9946,109342.0
2019-06-14 13:00:00,16.8,16.93,16.76,16.8,177457.0,15.9946,16.1184,15.9566,15.9946,177457.0
2019-06-14 13:30:00,16.81,16.88,16.71,16.88,154317.0,16.0042,16.0708,15.9089,16.0708,154317.0
2019-06-14 14:00:00,16.88,16.99,16.77,16.78,115840.0,16.0708,16.1755,15.9661,15.9756,115840.0
2019-06-14 14:30:00,16.79,16.87,16.75,16.87,193524.0,15.9851,16.0613,15.947,16.0613,193524.0
2019-06-14 15:00:00,16.86,16.93,16.83,16.86,139350.0,16.0518,16.1184,16.0232,16.0518,139350.0
2019-06-14 15:30:00,16.86,16.87,16.78,16.85,326792.0,16.0518,16.0613,15.9756,16.0422,326792.0
2019-06-17 09:30:00,16.63,16.75,16.42,16.67,96345.0,15.8328,15.947,15.6329,15.8709,96345.0
2019-06-17 10:00:00,16.68,16.92,16.67,16.87,90697.0,15.8804,16.1089,15.8709,16.0613,90697.0
2019-06-17 10:30:00,16.88,17.01,16.85,16.91,66317.0,16.0708,16.1946,16.0422,16.0994,66317.0
2019-06-17 11:00:00,16.89,17.09,16.89,17.05,65591.0,16.0803,16.2707,16.0803,16.2327,65591.0
2019-06-17 11:30:00,17.05,17.23,16.97,17.2,78025.0,16.2327,16.404,16.1565,16.3755,78025.0
2019-06-17 12:00:00,17.19,17.22,17.08,17.16,110979.0,16.3659,16.3945,16.2612,16.3374,110979.0
2019-06-17 12:30:00,17.16,17.32,17.14,17.2,267761.0,16.3374,16.4897,16.3183,16.3755,267761.0
2019-06-17 13:00:00,17.2,17.28,17.17,17.2,67684.0,16.3755,16.4516,16.3469,16.3755,67684.0
2019-06-17 13:30:00,17.2,17.3,17.2,17.3,40932.0,16.3755,16.4707,16.3755,16.4707,40932.0
2019-06-17 14:00:00,17.3,17.36,17.25,17.28,135884.0,16.4707,16.5278,16.4231,16.4516,135884.0
2019-06-17 14:30:00,17.28,17.36,17.21,17.35,219678.0,16.4516,16.5278,16.385,16.5183,219678.0
2019-06-17 15:00:00,17.35,17.36,17.24,17.25,162484.0,16.5183,16.5278,16.4135,16.4231,162484.0
2019-06-17 15:30:00,17.25,17.28,17.16,17.19,507302.0,16.4231,16.4516,16.3374,16.3659,507302.0
2019-06-18 09:30:00,17.42,17.91,17.4,17.86,152915.0,16.5849,17.0514,16.5659,17.0038,152915.0
2019-06-18 10:00:00,17.85,17.91,17.59,17.8,128846.0,16.9943,17.0514,16.7468,16.9467,128846.0
2019-06-18 10:30:00,17.8,17.94,17.76,17.91,109123.0,16.9467,17.08,16.9086,17.0514,109123.0
2019-06-18 11:00:00,17.9,17.98,17.72,17.77,101084.0,17.0419,17.1181,16.8705,16.9181,101084.0
2019-06-18 11:30:00,17.77,17.77,17.43,17.44,99277.0,16.9181,16.9181,16.5944,16.604,99277.0
2019-06-18 12:00:00,17.45,17.6,17.35,17.55,124171.0,16.6135,16.7563,16.5183,16.7087,124171.0
2019-06-18 12:30:00,17.54,17.61,17.51,17.52,40760.0,16.6992,16.7658,16.6706,16.6801,40760.0
2019-06-18 13:00:00,17.52,17.61,17.44,17.46,81949.0,16.6801,16.7658,16.604,16.623,81949.0
2019-06-18 13:30:00,17.46,17.62,17.46,17.53,95274.0,16.623,16.7753,16.623,16.6896,95274.0
2019-06-18 14:00:00,17.53,17.59,17.43,17.54,94242.0,16.6896,16.7468,16.5944,16.6992,94242.0
2019-06-18 14:30:00,17.54,17.72,17.54,17.72,72619.0,16.6992,16.8705,16.6992,16.8705,72619.0
2019-06-18 15:00:00,17.72,17.75,17.61,17.7,104757.0,16.8705,16.8991,16.7658,16.8515,104757.0
2019-06-18 15:30:00,17.69,17.87,17.66,17.86,557109.0,16.842,17.0133,16.8134,17.0038,557109.0
2019-06-19 09:30:00,17.66,17.79,17.35,17.69,126645.0,16.8134,16.9372,16.5183,16.842,126645.0
2019-06-19 10:00:00,17.67,17.85,17.62,17.71,527792.0,16.8229,16.9943,16.7753,16.861,527792.0
2019-06-19 10:30:00,17.71,18.12,17.71,18.05,221960.0,16.861,17.2514,16.861,17.1847,221960.0
2019-06-19 11:00:00,18.06,18.23,17.99,18.02,288038.0,17.1942,17.3561,17.1276,17.1562,288038.0
2019-06-19 11:30:00,18.02,18.09,17.88,17.89,196925.0,17.1562,17.2228,17.0229,17.0324,196925.0
2019-06-19 12:00:00,17.88,18.11,17.82,17.83,274209.0,17.0229,17.2418,16.9657,16.9753,274209.0
2019-06-19 12:30:00,17.83,17.9,17.8,17.85,72513.0,16.9753,17.0419,16.9467,16.9943,72513.0
2019-06-19 13:00:00,17.85,17.94,17.83,17.9,88452.0,16.9943,17.08,16.9753,17.0419,88452.0
2019-06-19 13:30:00,17.89,17.98,17.87,17.96,84176.0,17.0324,17.1181,17.0133,17.099,84176.0
2019-06-19 14:00:00,17.97,18.14,17.81,17.84,111179.0,17.1085,17.2704,16.9562,16.9848,111179.0
2019-06-19 14:30:00,17.84,17.96,17.84,17.96,124067.0,16.9848,17.099,16.9848,17.099,124067.0
2019-06-19 15:00:00,17.96,18.03,17.84,17.85,255392.0,17.099,17.1657,16.9848,16.9943,255392.0
2019-06-19 15:30:00,17.86,18.04,17.85,17.95,488704.0,17.0038,17.1752,16.9943,17.0895,488704.0
2019-06-20 09:30:00,18.61,18.96,18.47,18.64,307757.0,17.7179,18.0511,17.5846,17.7464,307757.0
2019-06-20 10:00:00,18.63,18.74,18.54,18.69,249357.0,17.7369,17.8416,17.6512,17.794,249357.0
2019-06-20 10:30:00,18.69,18.93,18.63,18.71,161758.0,17.794,18.0225,17.7369,17.8131,161758.0
2019-06-20 11:00:00,18.71,18.87,18.65,18.85,210632.0,17.8131,17.9654,17.7559,17.9464,210632.0
2019-06-20 11:30:00,18.84,19.09,18.84,19.02,176937.0,17.9368,18.1749,17.9368,18.1082,176937.0
2019-06-20 12:00:00,19.03,19.03,18.79,18.94,100761.0,18.1177,18.1177,17.8892,18.032,100761.0
2019-06-20 12:30:00,18.93,18.95,18.79,18.86,65617.0,18.0225,18.0416,17.8892,17.9559,65617.0
2019-06-20 13:00:00,18.87,18.92,18.73,18.76,68928.0,17.9654,18.013,17.8321,17.8607,68928.0
2019-06-20 13:30:00,18.75,18.76,18.55,18.56,80489.0,17.8512,17.8607,17.6607,17.6703,80489.0
2019-06-20 14:00:00,18.57,18.76,18.55,18.71,110997.0,17.6798,17.8607,17.6607,17.8131,110997.0
2019-06-20 14:30:00,18.7,18.88,18.65,18.88,232183.0,17.8036,17.9749,17.7559,17.9749,232183.0
2019-06-20 15:00:00,18.87,18.93,18.83,18.9,122658.0,17.9654,18.0225,17.9273,17.994,122658.0
2019-06-20 15:30:00,18.9,18.95,18.77,18.9,466190.0,17.994,18.0416,17.8702,17.994,466190.0
2019-06-21 09:30:00,18.86,19.3,18.69,18.94,403267.0,17.9559,18.3748,17.794,18.032,403267.0
2019-06-21 10:00:00,18.97,19.12,18.85,18.95,249318.0,18.0606,18.2034,17.9464,18.0416,249318.0
2019-06-21 10:30:00,18.95,18.95,18.72,18.81,95415.0,18.0416,18.0416,17.8226,17.9083,95415.0
2019-06-21 11:00:00,18.83,18.87,18.61,18.81,69536.0,17.9273,17.9654,17.7179,17.9083,69536.0
2019-06-21 11:30:00,18.82,18.82,18.64,18.67,62269.0,17.9178,17.9178,17.7464,17.775,62269.0
2019-06-21 12:00:00,18.68,18.69,18.59,18.6,52137.0,17.7845,17.794,17.6988,17.7083,52137.0
2019-06-21 12:30:00,18.6,18.63,18.53,18.59,72642.0,17.7083,17.7369,17.6417,17.6988,72642.0
2019-06-21 13:00:00,18.6,18.7,18.58,18.69,101853.0,17.7083,17.8036,17.6893,17.794,101853.0
2019-06-21 13:30:00,18.69,18.73,18.64,18.7,73675.0,17.794,17.8321,17.7464,17.8036,73675.0
2019-06-21 14:00:00,18.7,18.71,18.57,18.58,51933.0,17.8036,17.8131,17.6798,17.6893,51933.0
2019-06-21 14:30:00,18.58,18.63,18.54,18.62,57572.0,17.6893,17.7369,17.6512,17.7274,57572.0
2019-06-21 15:00:00,18.62,18.69,18.58,18.66,174605.0,17.7274,17.794,17.6893,17.7655,174605.0
2019-06-21 15:30:00,18.66,18.86,18.64,18.69,481850.0,17.7655,17.9559,17.7464,17.794,481850.0
2019-06-24 09:30:00,18.75,18.87,18.31,18.43,117268.0,17.8512,17.9654,17.4322,17.5465,117268.0
2019-06-24 10:00:00,18.41,18.53,18.38,18.43,132345.0,17.5275,17.6417,17.4989,17.5465,132345.0
2019-06-24 10:30:00,18.42,18.48,18.23,18.26,88168.0,17.537,17.5941,17.3561,17.3846,88168.0
2019-06-24 11:00:00,18.26,18.33,18.18,18.28,135776.0,17.3846,17.4513,17.3085,17.4037,135776.0
2019-06-24 11:30:00,18.28,18.43,18.24,18.38,57823.0,17.4037,17.5465,17.3656,17.4989,57823.0
2019-06-24 12:00:00,18.39,18.41,18.3,18.35,82218.0,17.5084,17.5275,17.4227,17.4703,82218.0
2019-06-24 12:30:00,18.36,18.53,18.32,18.49,121853.0,17.4799,17.6417,17.4418,17.6036,121853.0
2019-06-24 13:00:00,18.5,18.63,18.47,18.59,67245.0,17.6131,17.7369,17.5846,17.6988,67245.0
2019-06-24 13:30:00,18.59,18.6,18.36,18.44,118978.0,17.6988,17.7083,17.4799,17.556,118978.0
2019-06-24 14:00:00,18.44,18.57,18.41,18.5,110640.0,17.556,17.6798,17.5275,17.6131,110640.0
2019-06-24 14:30:00,18.5,18.5,18.35,18.4,111210.0,17.6131,17.6131,17.4703,17.5179,111210.0
2019-06-24 15:00:00,18.4,18.41,18.26,18.27,138774.0,17.5179,17.5275,17.3846,17.3942,138774.0
2019-06-24 15:30:00,18.27,18.36,18.21,18.31,393111.0,17.3942,17.4799,17.337,17.4322,393111.0
2019-06-25 09:30:00,18.33,18.44,18.1,18.35,663044.0,17.4513,17.556,17.2323,17.4703,663044.0
2019-06-25 10:00:00,18.34,18.37,18.11,18.11,196034.0,17.4608,17.4894,17.2418,17.2418,196034.0
2019-06-25 10:30:00,18.11,18.18,18.0,18.13,101327.0,17.2418,17.3085,17.1371,17.2609,101327.0
2019-06-25 11:00:00,18.13,18.27,18.12,18.25,127941.0,17.2609,17.3942,17.2514,17.3751,127941.0
2019-06-25 11:30:00,18.25,18.39,18.19,18.38,109987.0,17.3751,17.5084,17.318,17.4989,109987.0
2019-06-25 12:00:00,18.37,18.42,18.3,18.38,66207.0,17.4894,17.537,17.4227,17.4989,66207.0
2019-06-25 12:30:00,18.38,18.43,18.33,18.38,48136.0,17.4989,17.5465,17.4513,17.4989,48136.0
2019-06-25 13:00:00,18.39,18.52,18.36,18.44,85414.0,17.5084,17.6322,17.4799,17.556,85414.0
2019-06-25 13:30:00,18.43,18.43,18.25,18.34,266271.0,17.5465,17.5465,17.3751,17.4608,266271.0
2019-06-25 14:00:00,18.35,18.39,18.25,18.27,106087.0,17.4703,17.5084,17.3751,17.3942,106087.0
2019-06-25 14:30:00,18.27,18.34,18.2,18.32,118852.0,17.3942,17.4608,17.3275,17.4418,118852.0
2019-06-25 15:00:00,18.32,18.41,18.14,18.22,143922.0,17.4418,17.5275,17.2704,17.3466,143922.0
2019-06-25 15:30:00,18.21,18.27,18.14,18.15,232042.0,17.337,17.3942,17.2704,17.2799,232042.0
2019-06-26 09:30:00,18.56,18.69,18.41,18.49,232691.0,17.6703,17.794,17.5275,17.6036,232691.0
2019-06-26 10:00:00,18.5,18.57,18.37,18.5,127791.0,17.6131,17.6798,17.4894,17.6131,127791.0
2019-06-26 10:30:00,18.59,19.03,18.53,18.89,348167.0,17.6988,18.1177,17.6417,17.9844,348167.0
2019-06-26 11:00:00,18.89,18.92,18.75,18.8,138084.0,17.9844,18.013,17.8512,17.8988,138084.0
2019-06-26 11:30:00,18.8,18.96,18.78,18.9,72007.0,17.8988,18.0511,17.8797,17.994,72007.0
2019-06-26 12:00:00,18.9,18.91,18.75,18.8,70229.0,17.994,18.0035,17.8512,17.8988,70229.0
2019-06-26 12:30:00,18.8,18.94,18.77,18.94,59306.0,17.8988,18.032,17.8702,18.032,59306.0
2019-06-26 13:00:00,18.93,18.94,18.8,18.86,62639.0,18.0225,18.032,17.8988,17.9559,62639.0
2019-06-26 13:30:00,18.86,18.86,18.76,18.78,55997.0,17.9559,17.9559,17.8607,17.8797,55997.0
2019-06-26 14:00:00,18.78,18.95,18.78,18.9,62946.0,17.8797,18.0416,17.8797,17.994,62946.0
2019-06-26 14:30:00,18.91,18.96,18.86,18.94,70102.0,18.0035,18.0511,17.9559,18.032,70102.0
2019-06-26 15:00:00,18.94,18.95,18.83,18.89,84470.0,18.032,18.0416,17.9273,17.9844,84470.0
2019-06-26 15:30:00,18.88,18.92,18.83,18.87,271816.0,17.9749,18.013,17.9273,17.9654,271816.0
2019-06-27 09:30:00,18.9,19.0,18.64,18.8,73271.0,17.994,18.0892,17.7464,17.8988,73271.0
2019-06-27 10:00:00,18.8,18.87,18.58,18.82,87481.0,17.8988,17.9654,17.6893,17.9178,87481.0
2019-06-27 10:30:00,18.84,18.9,18.72,18.9,72143.0,17.9368,17.994,17.8226,17.994,72143.0
2019-06-27 11:00:00,18.9,18.96,18.67,18.79,79914.0,17.994,18.0511,17.775,17.8892,79914.0
2019-06-27 11:30:00,18.78,18.78,18.58,18.65,64118.0,17.8797,17.8797,17.6893,17.7559,64118.0
2019-06-27 12:00:00,18.64,18.83,18.63,18.82,65406.0,17.7464,17.9273,17.7369,17.9178,65406.0
2019-06-27 12:30:00,18.83,18.88,18.74,18.86,71999.0,17.9273,17.9749,17.8416,17.9559,71999.0
2019-06-27 13:00:00,18.86,18.94,18.84,18.89,37557.0,17.9559,18.032,17.9368,17.9844,37557.0
2019-06-27 13:30:00,18.88,18.93,18.82,18.89,45623.0,17.9749,18.0225,17.9178,17.9844,45623.0
2019-06-27 14:00:00,18.9,19.0,18.88,18.94,180873.0,17.994,18.0892,17.9749,18.032,180873.0
2019-06-27 14:30:00,18.93,18.94,18.74,18.76,84866.0,18.0225,18.032,17.8416,17.8607,84866.0
2019-06-27 15:00:00,18.76,18.94,18.76,18.89,245825.0,17.8607,18.032,17.8607,17.9844,245825.0
2019-06-27 15:30:00,18.89,19.07,18.85,19.05,596734.0,17.9844,18.1558,17.9464,18.1368,596734.0
2019-06-28 09:30:00,19.16,19.44,19.11,19.28,224831.0,18.2415,18.5081,18.1939,18.3557,224831.0
2019-06-28 10:00:00,19.28,19.37,19.18,19.26,282395.0,18.3557,18.4414,18.2605,18.3367,282395.0
2019-06-28 10:30:00,19.26,19.45,19.17,19.44,92343.0,18.3367,18.5176,18.251,18.5081,92343.0
2019-06-28 11:00:00,19.44,19.49,19.3,19.36,109371.0,18.5081,18.5557,18.3748,18.4319,109371.0
2019-06-28 11:30:00,19.36,19.51,19.32,19.49,52471.0,18.4319,18.5747,18.3938,18.5557,52471.0
2019-06-28 12:00:00,19.49,19.52,19.39,19.5,71776.0,18.5557,18.5842,18.4605,18.5652,71776.0
2019-06-28 12:30:00,19.5,19.57,19.47,19.56,61021.0,18.5652,18.6318,18.5366,18.6223,61021.0
2019-06-28 13:00:00,19.55,19.65,19.53,19.63,71305.0,18.6128,18.708,18.5938,18.689,71305.0
2019-06-28 13:30:00,19.62,19.76,19.54,19.73,309539.0,18.6794,18.8127,18.6033,18.7842,309539.0
2019-06-28 14:00:00,19.73,19.88,19.72,19.74,649429.0,18.7842,18.927,18.7747,18.7937,649429.0
2019-06-28 14:30:00,19.74,19.82,19.65,19.77,399642.0,18.7937,18.8699,18.708,18.8223,399642.0
2019-06-28 15:00:00,19.77,19.78,19.65,19.73,323709.0,18.8223,18.8318,18.708,18.7842,323709.0
2019-06-28 15:30:00,19.74,19.91,19.74,19.88,642782.0,18.7937,18.9555,18.7937,18.927,642782.0
2019-07-01 09:30:00,20.37,20.57,20.08,20.1,242656.0,19.3935,19.5839,19.1174,19.1364,242656.0
2019-07-01 10:00:00,20.13,20.13,19.78,19.92,251351.0,19.165,19.165,18.8318,18.9651,251351.0
2019-07-01 10:30:00,19.93,19.97,19.8,19.88,131091.0,18.9746,19.0127,18.8508,18.927,131091.0
2019-07-01 11:00:00,19.87,19.94,19.49,19.49,149138.0,18.9175,18.9841,18.5557,18.5557,149138.0
2019-07-01 11:30:00,19.48,19.56,19.39,19.52,104159.0,18.5462,18.6223,18.4605,18.5842,104159.0
2019-07-01 12:00:00,19.52,19.59,19.49,19.53,55420.0,18.5842,18.6509,18.5557,18.5938,55420.0
2019-07-01 12:30:00,19.53,19.59,19.47,19.48,72505.0,18.5938,18.6509,18.5366,18.5462,72505.0
2019-07-01 13:00:00,19.48,19.49,19.32,19.4,73084.0,18.5462,18.5557,18.3938,18.47,73084.0
2019-07-01 13:30:00,19.4,19.48,19.38,19.39,62726.0,18.47,18.5462,18.451,18.4605,62726.0
2019-07-01 14:00:00,19.4,19.5,19.3,19.49,258317.0,18.47,18.5652,18.3748,18.5557,258317.0
2019-07-01 14:30:00,19.49,19.6,19.45,19.53,120651.0,18.5557,18.6604,18.5176,18.5938,120651.0
2019-07-01 15:00:00,19.53,19.66,19.48,19.56,114000.0,18.5938,18.7175,18.5462,18.6223,114000.0
2019-07-01 15:30:00,19.56,19.61,19.5,19.55,288716.0,18.6223,18.6699,18.5652,18.6128,288716.0
2019-07-02 09:30:00,19.42,19.43,18.83,18.91,165231.0,18.489,18.4986,17.9273,18.0035,165231.0
2019-07-02 10:00:00,18.9,19.11,18.74,18.84,97863.0,17.994,18.1939,17.8416,17.9368,97863.0
2019-07-02 10:30:00,18.84,19.0,18.68,18.77,181217.0,17.9368,18.0892,17.7845,17.8702,181217.0
2019-07-02 11:00:00,18.78,18.79,18.65,18.71,81534.0,17.8797,17.8892,17.7559,17.8131,81534.0
2019-07-02 11:30:00,18.7,18.89,18.64,18.89,102581.0,17.8036,17.9844,17.7464,17.9844,102581.0
2019-07-02 12:00:00,18.88,19.03,18.85,18.89,105058.0,17.9749,18.1177,17.9464,17.9844,105058.0
2019-07-02 12:30:00,18.89,18.92,18.85,18.88,92573.0,17.9844,18.013,17.9464,17.9749,92573.0
2019-07-02 13:00:00,18.88,18.97,18.84,18.88,77723.0,17.9749,18.0606,17.9368,17.9749,77723.0
2019-07-02 13:30:00,18.87,18.94,18.74,18.78,122490.0,17.9654,18.032,17.8416,17.8797,122490.0
2019-07-02 14:00:00,18.77,18.77,18.5,18.53,103514.0,17.8702,17.8702,17.6131,17.6417,103514.0
2019-07-02 14:30:00,18.54,18.58,18.47,18.51,74129.0,17.6512,17.6893,17.5846,17.6227,74129.0
2019-07-02 15:00:00,18.5,18.62,18.5,18.57,73985.0,17.6131,17.7274,17.6131,17.6798,73985.0
2019-07-02 15:30:00,18.56,18.69,18.55,18.69,371513.0,17.6703,17.794,17.6607,17.794,371513.0
2019-07-03 09:30:00,18.79,18.79,18.47,18.68,124531.0,17.8892,17.8892,17.5846,17.7845,124531.0
2019-07-03 10:00:00,18.69,18.78,18.59,18.74,73128.0,17.794,17.8797,17.6988,17.8416,73128.0
2019-07-03 10:30:00,18.7,18.79,18.55,18.58,114953.0,17.8036,17.8892,17.6607,17.6893,114953.0
2019-07-03 11:00:00,18.59,18.7,18.57,18.66,59178.0,17.6988,17.8036,17.6798,17.7655,59178.0
2019-07-03 11:30:00,18.66,18.7,18.53,18.53,75420.0,17.7655,17.8036,17.6417,17.6417,75420.0
2019-07-03 12:00:00,18.53,18.58,18.47,18.47,126638.0,17.6417,17.6893,17.5846,17.5846,126638.0
2019-07-03 12:30:00,18.48,18.67,18.47,18.67,269970.0,17.5941,17.775,17.5846,17.775,269970.0
2019-07-05 09:30:00,18.49,19.24,18.49,19.14,338847.0,17.6036,18.3177,17.6036,18.2225,338847.0
2019-07-05 10:00:00,19.14,19.16,18.82,18.86,200519.0,18.2225,18.2415,17.9178,17.9559,200519.0
2019-07-05 10:30:00,18.84,18.95,18.79,18.89,74923.0,17.9368,18.0416,17.8892,17.9844,74923.0
2019-07-05 11:00:00,18.88,18.96,18.84,18.85,42352.0,17.9749,18.0511,17.9368,17.9464,42352.0
2019-07-05 11:30:00,18.84,18.86,18.73,18.84,60996.0,17.9368,17.9559,17.8321,17.9368,60996.0
2019-07-05 12:00:00,18.84,18.93,18.82,18.87,36935.0,17.9368,18.0225,17.9178,17.9654,36935.0
2019-07-05 12:30:00,18.88,18.89,18.78,18.8,27378.0,17.9749,17.9844,17.8797,17.8988,27378.0
2019-07-05 13:00:00,18.8,18.96,18.8,18.9,59031.0,17.8988,18.0511,17.8988,17.994,59031.0
2019-07-05 13:30:00,18.89,18.98,18.87,18.97,41824.0,17.9844,18.0701,17.9654,18.0606,41824.0
2019-07-05 14:00:00,18.97,19.02,18.89,18.89,41123.0,18.0606,18.1082,17.9844,17.9844,41123.0
2019-07-05 14:30:00,18.9,18.94,18.87,18.92,35707.0,17.994,18.032,17.9654,18.013,35707.0
2019-07-05 15:00:00,18.91,18.98,18.88,18.96,52859.0,18.0035,18.0701,17.9749,18.0511,52859.0
2019-07-05 15:30:00,18.96,19.06,18.93,19.06,175725.0,18.0511,18.1463,18.0225,18.1463,175725.0
2019-07-08 09:30:00,19.01,19.34,18.92,19.25,221246.0,18.0987,18.4129,18.013,18.3272,221246.0
2019-07-08 10:00:00,19.25,19.55,19.25,19.41,105232.0,18.3272,18.6128,18.3272,18.4795,105232.0
2019-07-08 10:30:00,19.41,19.41,19.19,19.39,119869.0,18.4795,18.4795,18.2701,18.4605,119869.0
2019-07-08 11:00:00,19.39,19.45,19.32,19.44,100424.0,18.4605,18.5176,18.3938,18.5081,100424.0
2019-07-08 11:30:00,19.44,19.55,19.37,19.54,193596.0,18.5081,18.6128,18.4414,18.6033,193596.0
2019-07-08 12:00:00,19.55,19.55,19.4,19.55,99624.0,18.6128,18.6128,18.47,18.6128,99624.0
2019-07-08 12:30:00,19.54,19.71,19.54,19.7,222459.0,18.6033,18.7651,18.6033,18.7556,222459.0
2019-07-08 13:00:00,19.7,19.95,19.56,19.66,1096567.0,18.7556,18.9936,18.6223,18.7175,1096567.0
2019-07-08 13:30:00,19.66,19.68,19.28,19.3,533382.0,18.7175,18.7366,18.3557,18.3748,533382.0
2019-07-08 14:00:00,19.29,19.31,19.14,19.14,192548.0,18.3653,18.3843,18.2225,18.2225,192548.0
2019-07-08 14:30:00,19.13,19.14,18.98,19.04,133603.0,18.2129,18.2225,18.0701,18.1273,133603.0
2019-07-08 15:00:00,19.03,19.13,18.97,19.1,130714.0,18.1177,18.2129,18.0606,18.1844,130714.0
2019-07-08 15:30:00,19.1,19.18,19.04,19.06,381762.0,18.1844,18.2605,18.1273,18.1463,381762.0
2019-07-09 09:30:00,18.98,18.99,18.39,18.64,211524.0,18.0701,18.0797,17.5084,17.7464,211524.0
2019-07-09 10:00:00,18.62,18.85,18.62,18.81,112509.0,17.7274,17.9464,17.7274,17.9083,112509.0
2019-07-09 10:30:00,18.83,19.01,18.8,18.81,192943.0,17.9273,18.0987,17.8988,17.9083,192943.0
2019-07-09 11:00:00,18.8,18.86,18.67,18.74,144010.0,17.8988,17.9559,17.775,17.8416,144010.0
2019-07-09 11:30:00,18.75,18.89,18.73,18.86,63378.0,17.8512,17.9844,17.8321,17.9559,63378.0
2019-07-09 12:00:00,18.85,18.94,18.84,18.91,38621.0,17.9464,18.032,17.9368,18.0035,38621.0
2019-07-09 12:30:00,18.93,18.93,18.76,18.83,29045.0,18.0225,18.0225,17.8607,17.9273,29045.0
2019-07-09 13:00:00,18.83,18.83,18.72,18.75,67021.0,17.9273,17.9273,17.8226,17.8512,67021.0
2019-07-09 13:30:00,18.73,18.84,18.72,18.82,31762.0,17.8321,17.9368,17.8226,17.9178,31762.0
2019-07-09 14:00:00,18.83,18.88,18.8,18.82,40732.0,17.9273,17.9749,17.8988,17.9178,40732.0
2019-07-09 14:30:00,18.82,18.86,18.8,18.85,37714.0,17.9178,17.9559,17.8988,17.9464,37714.0
2019-07-09 15:00:00,18.84,18.87,18.74,18.76,58776.0,17.9368,17.9654,17.8416,17.8607,58776.0
2019-07-09 15:30:00,18.76,18.86,18.73,18.84,189268.0,17.8607,17.9559,17.8321,17.9368,189268.0
2019-07-10 09:30:00,19.21,19.62,19.1,19.59,242706.0,18.2891,18.6794,18.1844,18.6509,242706.0
2019-07-10 10:00:00,19.6,19.61,19.22,19.23,193369.0,18.6604,18.6699,18.2986,18.3081,193369.0
2019-07-10 10:30:00,19.31,19.38,19.2,19.2,66106.0,18.3843,18.451,18.2796,18.2796,66106.0
2019-07-10 11:00:00,19.2,19.33,19.17,19.23,149516.0,18.2796,18.4034,18.251,18.3081,149516.0
2019-07-10 11:30:00,19.22,19.38,19.22,19.25,54061.0,18.2986,18.451,18.2986,18.3272,54061.0
2019-07-10 12:00:00,19.25,19.48,19.25,19.48,72623.0,18.3272,18.5462,18.3272,18.5462,72623.0
2019-07-10 12:30:00,19.48,19.75,19.47,19.61,189861.0,18.5462,18.8032,18.5366,18.6699,189861.0
2019-07-10 13:00:00,19.62,19.83,19.62,19.73,114212.0,18.6794,18.8794,18.6794,18.7842,114212.0
2019-07-10 13:30:00,19.74,19.79,19.71,19.73,55274.0,18.7937,18.8413,18.7651,18.7842,55274.0
2019-07-10 14:00:00,19.74,19.77,19.61,19.7,134460.0,18.7937,18.8223,18.6699,18.7556,134460.0
2019-07-10 14:30:00,19.71,19.74,19.61,19.63,100763.0,18.7651,18.7937,18.6699,18.689,100763.0
2019-07-10 15:00:00,19.63,19.67,19.6,19.66,66441.0,18.689,18.7271,18.6604,18.7175,66441.0
2019-07-10 15:30:00,19.66,19.79,19.66,19.78,272116.0,18.7175,18.8413,18.7175,18.8318,272116.0
2019-07-11 09:30:00,19.84,19.95,19.59,19.59,82394.0,18.8889,18.9936,18.6509,18.6509,82394.0
2019-07-11 10:00:00,19.59,19.61,19.35,19.41,108321.0,18.6509,18.6699,18.4224,18.4795,108321.0
2019-07-11 10:30:00,19.4,19.46,19.29,19.36,61036.0,18.47,18.5271,18.3653,18.4319,61036.0
2019-07-11 11:00:00,19.36,19.5,19.33,19.36,52441.0,18.4319,18.5652,18.4034,18.4319,52441.0
2019-07-11 11:30:00,19.36,19.43,19.3,19.38,44285.0,18.4319,18.4986,18.3748,18.451,44285.0
2019-07-11 12:00:00,19.38,19.52,19.36,19.46,58218.0,18.451,18.5842,18.4319,18.5271,58218.0
2019-07-11 12:30:00,19.46,19.49,19.39,19.42,38206.0,18.5271,18.5557,18.4605,18.489,38206.0
2019-07-11 13:00:00,19.42,19.52,19.4,19.4,47519.0,18.489,18.5842,18.47,18.47,47519.0
2019-07-11 13:30:00,19.41,19.47,19.34,19.4,109979.0,18.4795,18.5366,18.4129,18.47,109979.0
2019-07-11 14:00:00,19.4,19.4,19.31,19.37,51398.0,18.47,18.47,18.3843,18.4414,51398.0
2019-07-11 14:30:00,19.39,19.6,19.38,19.48,77522.0,18.4605,18.6604,18.451,18.5462,77522.0
2019-07-11 15:00:00,19.47,19.59,19.46,19.51,49712.0,18.5366,18.6509,18.5271,18.5747,49712.0
2019-07-11 15:30:00,19.51,19.65,19.5,19.63,305999.0,18.5747,18.708,18.5652,18.689,305999.0
2019-07-12 09:30:00,19.53,19.72,19.37,19.62,89320.0,18.5938,18.7747,18.4414,18.6794,89320.0
2019-07-12 10:00:00,19.63,19.85,19.59,19.85,62811.0,18.689,18.8984,18.6509,18.8984,62811.0
2019-07-12 10:30:00,19.85,19.91,19.67,19.73,71578.0,18.8984,18.9555,18.7271,18.7842,71578.0
2019-07-12 11:00:00,19.71,19.72,19.57,19.69,57856.0,18.7651,18.7747,18.6318,18.7461,57856.0
2019-07-12 11:30:00,19.69,19.72,19.56,19.59,41789.0,18.7461,18.7747,18.6223,18.6509,41789.0
2019-07-12 12:00:00,19.59,19.65,19.5,19.65,54950.0,18.6509,18.708,18.5652,18.708,54950.0
2019-07-12 12:30:00,19.66,19.7,19.58,19.63,63714.0,18.7175,18.7556,18.6414,18.689,63714.0
2019-07-12 13:00:00,19.63,19.69,19.6,19.62,50074.0,18.689,18.7461,18.6604,18.6794,50074.0
2019-07-12 13:30:00,19.62,19.62,19.57,19.59,35213.0,18.6794,18.6794,18.6318,18.6509,35213.0
2019-07-12 14:00:00,19.59,19.66,19.58,19.65,29874.0,18.6509,18.7175,18.6414,18.708,29874.0
2019-07-12 14:30:00,19.65,19.75,19.65,19.73,48191.0,18.708,18.8032,18.708,18.7842,48191.0
2019-07-12 15:00:00,19.73,19.86,19.7,19.82,69872.0,18.7842,18.9079,18.7556,18.8699,69872.0
2019-07-12 15:30:00,19.82,19.86,19.66,19.67,260844.0,18.8699,18.9079,18.7175,18.7271,260844.0
2019-07-15 09:30:00,19.83,19.94,19.02,19.1,89855.0,18.8794,18.9841,18.1082,18.1844,89855.0
2019-07-15 10:00:00,19.12,19.33,19.0,19.31,132882.0,18.2034,18.4034,18.0892,18.3843,132882.0
2019-07-15 10:30:00,19.32,19.51,19.32,19.4,68459.0,18.3938,18.5747,18.3938,18.47,68459.0
2019-07-15 11:00:00,19.41,19.49,19.3,19.42,87811.0,18.4795,18.5557,18.3748,18.489,87811.0
2019-07-15 11:30:00,19.41,19.48,19.33,19.47,48504.0,18.4795,18.5462,18.4034,18.5366,48504.0
2019-07-15 12:00:00,19.48,19.5,19.38,19.45,90857.0,18.5462,18.5652,18.451,18.5176,90857.0
2019-07-15 12:30:00,19.45,19.45,19.27,19.33,60924.0,18.5176,18.5176,18.3462,18.4034,60924.0
2019-07-15 13:00:00,19.34,19.35,19.26,19.3,37749.0,18.4129,18.4224,18.3367,18.3748,37749.0
2019-07-15 13:30:00,19.29,19.34,19.22,19.22,66541.0,18.3653,18.4129,18.2986,18.2986,66541.0
2019-07-15 14:00:00,19.21,19.23,19.06,19.09,88957.0,18.2891,18.3081,18.1463,18.1749,88957.0
2019-07-15 14:30:00,19.09,19.13,19.01,19.06,78357.0,18.1749,18.2129,18.0987,18.1463,78357.0
2019-07-15 15:00:00,19.06,19.17,19.04,19.11,79148.0,18.1463,18.251,18.1273,18.1939,79148.0
2019-07-15 15:30:00,19.11,19.13,18.98,19.0,464578.0,18.1939,18.2129,18.0701,18.0892,464578.0
2019-07-16 09:30:00,18.91,19.01,18.73,18.94,118782.0,18.0035,18.0987,17.8321,18.032,118782.0
2019-07-16 10:00:00,18.95,19.07,18.92,19.0,143986.0,18.0416,18.1558,18.013,18.0892,143986.0
2019-07-16 10:30:00,19.0,19.06,18.81,18.83,111805.0,18.0892,18.1463,17.9083,17.9273,111805.0
2019-07-16 11:00:00,18.82,18.94,18.76,18.93,141303.0,17.9178,18.032,17.8607,18.0225,141303.0
2019-07-16 11:30:00,18.93,19.02,18.85,18.96,86611.0,18.0225,18.1082,17.9464,18.0511,86611.0
2019-07-16 12:00:00,18.95,18.97,18.73,18.8,78024.0,18.0416,18.0606,17.8321,17.8988,78024.0
2019-07-16 12:30:00,18.79,18.87,18.61,18.64,56725.0,17.8892,17.9654,17.7179,17.7464,56725.0
2019-07-16 13:00:00,18.63,18.76,18.59,18.65,95231.0,17.7369,17.8607,17.6988,17.7559,95231.0
2019-07-16 13:30:00,18.64,18.74,18.59,18.64,122214.0,17.7464,17.8416,17.6988,17.7464,122214.0
2019-07-16 14:00:00,18.64,18.68,18.54,18.66,152236.0,17.7464,17.7845,17.6512,17.7655,152236.0
2019-07-16 14:30:00,18.66,18.81,18.54,18.64,546043.0,17.7655,17.9083,17.6512,17.7464,546043.0
2019-07-16 15:00:00,18.64,18.73,18.58,18.68,139041.0,17.7464,17.8321,17.6893,17.7845,139041.0
2019-07-16 15:30:00,18.67,18.7,18.57,18.58,330904.0,17.775,17.8036,17.6798,17.6893,330904.0
2019-07-17 09:30:00,18.54,18.54,17.97,18.05,162276.0,17.6512,17.6512,17.1085,17.1847,162276.0
2019-07-17 10:00:00,18.07,18.08,17.79,17.84,188725.0,17.2038,17.2133,16.9372,16.9848,188725.0
2019-07-17 10:30:00,17.82,17.88,17.69,17.76,212157.0,16.9657,17.0229,16.842,16.9086,212157.0
2019-07-17 11:00:00,17.75,17.89,17.68,17.81,80017.0,16.8991,17.0324,16.8324,16.9562,80017.0
2019-07-17 11:30:00,17.81,18.02,17.8,17.93,117666.0,16.9562,17.1562,16.9467,17.0705,117666.0
2019-07-17 12:00:00,17.92,17.93,17.73,17.76,96329.0,17.0609,17.0705,16.8801,16.9086,96329.0
2019-07-17 12:30:00,17.77,17.81,17.72,17.76,178474.0,16.9181,16.9562,16.8705,16.9086,178474.0
2019-07-17 13:00:00,17.77,17.79,17.68,17.73,159070.0,16.9181,16.9372,16.8324,16.8801,159070.0
2019-07-17 13:30:00,17.74,17.8,17.69,17.79,94394.0,16.8896,16.9467,16.842,16.9372,94394.0
2019-07-17 14:00:00,17.79,17.81,17.66,17.68,55788.0,16.9372,16.9562,16.8134,16.8324,55788.0
2019-07-17 14:30:00,17.68,17.73,17.65,17.69,99145.0,16.8324,16.8801,16.8039,16.842,99145.0
2019-07-17 15:00:00,17.69,17.7,17.58,17.58,103800.0,16.842,16.8515,16.7372,16.7372,103800.0
2019-07-17 15:30:00,17.58,17.63,17.51,17.53,321243.0,16.7372,16.7848,16.6706,16.6896,321243.0
2019-07-18 09:30:00,17.34,17.54,17.25,17.28,198649.0,16.5087,16.6992,16.4231,16.4516,198649.0
2019-07-18 10:00:00,17.29,17.38,17.17,17.23,288066.0,16.4611,16.5468,16.3469,16.404,288066.0
2019-07-18 10:30:00,17.23,17.41,17.23,17.35,350363.0,16.404,16.5754,16.404,16.5183,350363.0
2019-07-18 11:00:00,17.35,17.35,17.18,17.22,90158.0,16.5183,16.5183,16.3564,16.3945,90158.0
2019-07-18 11:30:00,17.24,17.33,17.15,17.28,76423.0,16.4135,16.4992,16.3279,16.4516,76423.0
2019-07-18 12:00:00,17.28,17.56,17.28,17.52,102276.0,16.4516,16.7182,16.4516,16.6801,102276.0
2019-07-18 12:30:00,17.52,17.6,17.49,17.5,104147.0,16.6801,16.7563,16.6516,16.6611,104147.0
2019-07-18 13:00:00,17.5,17.53,17.41,17.5,95065.0,16.6611,16.6896,16.5754,16.6611,95065.0
2019-07-18 13:30:00,17.49,17.54,17.44,17.52,83473.0,16.6516,16.6992,16.604,16.6801,83473.0
2019-07-18 14:00:00,17.52,17.59,17.42,17.49,80255.0,16.6801,16.7468,16.5849,16.6516,80255.0
2019-07-18 14:30:00,17.49,17.5,17.43,17.44,69117.0,16.6516,16.6611,16.5944,16.604,69117.0
2019-07-18 15:00:00,17.45,17.67,17.45,17.63,192992.0,16.6135,16.8229,16.6135,16.7848,192992.0
2019-07-18 15:30:00,17.63,17.64,17.52,17.63,313493.0,16.7848,16.7944,16.6801,16.7848,313493.0
2019-07-19 09:30:00,17.64,17.75,17.45,17.68,77413.0,16.7944,16.8991,16.6135,16.8324,77413.0
2019-07-19 10:00:00,17.67,17.81,17.61,17.72,105976.0,16.8229,16.9562,16.7658,16.8705,105976.0
2019-07-19 10:30:00,17.73,17.85,17.62,17.67,260591.0,16.8801,16.9943,16.7753,16.8229,260591.0
2019-07-19 11:00:00,17.65,17.67,17.53,17.55,133760.0,16.8039,16.8229,16.6896,16.7087,133760.0
2019-07-19 11:30:00,17.55,17.72,17.52,17.71,94051.0,16.7087,16.8705,16.6801,16.861,94051.0
2019-07-19 12:00:00,17.72,17.75,17.62,17.63,61170.0,16.8705,16.8991,16.7753,16.7848,61170.0
2019-07-19 12:30:00,17.63,17.71,17.59,17.62,99103.0,16.7848,16.861,16.7468,16.7753,99103.0
2019-07-19 13:00:00,17.62,17.64,17.53,17.55,145640.0,16.7753,16.7944,16.6896,16.7087,145640.0
2019-07-19 13:30:00,17.55,17.76,17.51,17.76,77449.0,16.7087,16.9086,16.6706,16.9086,77449.0
2019-07-19 14:00:00,17.74,17.78,17.62,17.65,122650.0,16.8896,16.9277,16.7753,16.8039,122650.0
2019-07-19 14:30:00,17.64,17.81,17.63,17.79,70452.0,16.7944,16.9562,16.7848,16.9372,70452.0
2019-07-19 15:00:00,17.78,17.78,17.68,17.71,105501.0,16.9277,16.9277,16.8324,16.861,105501.0
2019-07-19 15:30:00,17.71,17.74,17.64,17.64,398320.0,16.861,16.8896,16.7944,16.7944,398320.0
2019-07-22 09:30:00,17.71,17.96,17.68,17.82,105661.0,16.861,17.099,16.8324,16.9657,105661.0
2019-07-22 10:00:00,17.82,17.84,17.67,17.75,99940.0,16.9657,16.9848,16.8229,16.8991,99940.0
2019-07-22 10:30:00,17.75,17.75,17.57,17.66,126797.0,16.8991,16.8991,16.7277,16.8134,126797.0
2019-07-22 11:00:00,17.64,17.66,17.44,17.57,110349.0,16.7944,16.8134,16.604,16.7277,110349.0
2019-07-22 11:30:00,17.57,17.7,17.57,17.64,94725.0,16.7277,16.8515,16.7277,16.7944,94725.0
2019-07-22 12:00:00,17.64,17.73,17.55,17.56,109869.0,16.7944,16.8801,16.7087,16.7182,109869.0
2019-07-22 12:30:00,17.56,17.61,17.49,17.61,60299.0,16.7182,16.7658,16.6516,16.7658,60299.0
2019-07-22 13:00:00,17.61,17.64,17.52,17.52,57923.0,16.7658,16.7944,16.6801,16.6801,57923.0
2019-07-22 13:30:00,17.52,17.64,17.51,17.59,66517.0,16.6801,16.7944,16.6706,16.7468,66517.0
2019-07-22 14:00:00,17.59,17.6,17.46,17.47,84472.0,16.7468,16.7563,16.623,16.6325,84472.0
2019-07-22 14:30:00,17.47,17.49,17.41,17.44,73175.0,16.6325,16.6516,16.5754,16.604,73175.0
2019-07-22 15:00:00,17.43,17.65,17.43,17.64,194810.0,16.5944,16.8039,16.5944,16.7944,194810.0
2019-07-22 15:30:00,17.64,17.64,17.48,17.54,281939.0,16.7944,16.7944,16.642,16.6992,281939.0
2019-07-23 09:30:00,17.92,17.96,17.61,17.77,194088.0,17.0609,17.099,16.7658,16.9181,194088.0
2019-07-23 10:00:00,17.76,17.9,17.69,17.88,244667.0,16.9086,17.0419,16.842,17.0229,244667.0
2019-07-23 10:30:00,17.87,17.99,17.74,17.76,87520.0,17.0133,17.1276,16.8896,16.9086,87520.0
2019-07-23 11:00:00,17.76,17.9,17.65,17.82,130113.0,16.9086,17.0419,16.8039,16.9657,130113.0
2019-07-23 11:30:00,17.83,18.0,17.77,17.98,92114.0,16.9753,17.1371,16.9181,17.1181,92114.0
2019-07-23 12:00:00,17.97,18.07,17.92,17.98,89316.0,17.1085,17.2038,17.0609,17.1181,89316.0
2019-07-23 12:30:00,17.98,17.99,17.87,17.95,76610.0,17.1181,17.1276,17.0133,17.0895,76610.0
2019-07-23 13:00:00,17.94,17.95,17.8,17.88,78427.0,17.08,17.0895,16.9467,17.0229,78427.0
2019-07-23 13:30:00,17.87,17.92,17.8,17.87,69446.0,17.0133,17.0609,16.9467,17.0133,69446.0
2019-07-23 14:00:00,17.88,17.93,17.8,17.84,89375.0,17.0229,17.0705,16.9467,16.9848,89375.0
2019-07-23 14:30:00,17.84,17.87,17.8,17.86,72762.0,16.9848,17.0133,16.9467,17.0038,72762.0
2019-07-23 15:00:00,17.86,17.99,17.85,17.98,101901.0,17.0038,17.1276,16.9943,17.1181,101901.0
2019-07-23 15:30:00,17.98,18.06,17.97,18.03,284670.0,17.1181,17.1942,17.1085,17.1657,284670.0
2019-07-24 09:30:00,17.98,18.33,17.92,18.21,80781.0,17.1181,17.4513,17.0609,17.337,80781.0
2019-07-24 10:00:00,18.21,18.48,18.21,18.42,184725.0,17.337,17.5941,17.337,17.537,184725.0
2019-07-24 10:30:00,18.42,18.58,18.37,18.46,147238.0,17.537,17.6893,17.4894,17.5751,147238.0
2019-07-24 11:00:00,18.45,18.47,18.28,18.33,118183.0,17.5655,17.5846,17.4037,17.4513,118183.0
2019-07-24 11:30:00,18.32,18.33,18.1,18.17,128707.0,17.4418,17.4513,17.2323,17.299,128707.0
2019-07-24 12:00:00,18.16,18.18,18.0,18.04,107650.0,17.2894,17.3085,17.1371,17.1752,107650.0
2019-07-24 12:30:00,18.04,18.19,18.04,18.17,84983.0,17.1752,17.318,17.1752,17.299,84983.0
2019-07-24 13:00:00,18.18,18.2,18.09,18.14,77879.0,17.3085,17.3275,17.2228,17.2704,77879.0
2019-07-24 13:30:00,18.15,18.19,18.09,18.1,79714.0,17.2799,17.318,17.2228,17.2323,79714.0
2019-07-24 14:00:00,18.1,18.12,17.92,18.1,155270.0,17.2323,17.2514,17.0609,17.2323,155270.0
2019-07-24 14:30:00,18.1,18.27,18.09,18.26,159685.0,17.2323,17.3942,17.2228,17.3846,159685.0
2019-07-24 15:00:00,18.25,18.26,18.12,18.15,122084.0,17.3751,17.3846,17.2514,17.2799,122084.0
2019-07-24 15:30:00,18.14,18.17,18.02,18.06,374768.0,17.2704,17.299,17.1562,17.1942,374768.0
2019-07-25 09:30:00,18.25,18.25,17.8,17.91,135736.0,17.3751,17.3751,16.9467,17.0514,135736.0
2019-07-25 10:00:00,17.93,18.09,17.92,18.0,91554.0,17.0705,17.2228,17.0609,17.1371,91554.0
2019-07-25 10:30:00,17.99,18.13,17.81,17.83,186572.0,17.1276,17.2609,16.9562,16.9753,186572.0
2019-07-25 11:00:00,17.82,17.84,17.51,17.51,144561.0,16.9657,16.9848,16.6706,16.6706,144561.0
2019-07-25 11:30:00,17.51,17.52,17.37,17.45,137192.0,16.6706,16.6801,16.5373,16.6135,137192.0
2019-07-25 12:00:00,17.45,17.65,17.43,17.63,162808.0,16.6135,16.8039,16.5944,16.7848,162808.0
2019-07-25 12:30:00,17.63,17.63,17.43,17.48,92635.0,16.7848,16.7848,16.5944,16.642,92635.0
2019-07-25 13:00:00,17.47,17.48,17.36,17.45,81870.0,16.6325,16.642,16.5278,16.6135,81870.0
2019-07-25 13:30:00,17.45,17.48,17.38,17.42,146570.0,16.6135,16.642,16.5468,16.5849,146570.0
2019-07-25 14:00:00,17.41,17.44,17.23,17.23,113531.0,16.5754,16.604,16.404,16.404,113531.0
2019-07-25 14:30:00,17.24,17.29,17.17,17.21,88154.0,16.4135,16.4611,16.3469,16.385,88154.0
2019-07-25 15:00:00,17.21,17.24,17.16,17.2,120343.0,16.385,16.4135,16.3374,16.3755,120343.0
2019-07-25 15:30:00,17.2,17.31,17.18,17.19,479490.0,16.3755,16.4802,16.3564,16.3659,479490.0
2019-07-26 09:30:00,17.21,17.21,16.76,17.01,133348.0,16.385,16.385,15.9566,16.1946,133348.0
2019-07-26 10:00:00,17.0,17.02,16.83,16.83,188029.0,16.185,16.2041,16.0232,16.0232,188029.0
2019-07-26 10:30:00,16.84,16.89,16.63,16.64,137598.0,16.0327,16.0803,15.8328,15.8423,137598.0
2019-07-26 11:00:00,16.64,16.76,16.63,16.71,160652.0,15.8423,15.9566,15.8328,15.9089,160652.0
2019-07-26 11:30:00,16.7,16.83,16.68,16.68,87854.0,15.8994,16.0232,15.8804,15.8804,87854.0
2019-07-26 12:00:00,16.68,16.7,16.42,16.5,290834.0,15.8804,15.8994,15.6329,15.709,290834.0
2019-07-26 12:30:00,16.5,16.62,16.49,16.61,75301.0,15.709,15.8233,15.6995,15.8137,75301.0
2019-07-26 13:00:00,16.6,16.67,16.49,16.52,153913.0,15.8042,15.8709,15.6995,15.7281,153913.0
2019-07-26 13:30:00,16.51,16.56,16.45,16.55,190533.0,15.7185,15.7661,15.6614,15.7566,190533.0
2019-07-26 14:00:00,16.55,16.71,16.55,16.59,243268.0,15.7566,15.9089,15.7566,15.7947,243268.0
2019-07-26 14:30:00,16.59,16.77,16.55,16.74,286958.0,15.7947,15.9661,15.7566,15.9375,286958.0
2019-07-26 15:00:00,16.74,16.79,16.7,16.76,284573.0,15.9375,15.9851,15.8994,15.9566,284573.0
2019-07-26 15:30:00,16.76,16.79,16.64,16.66,483680.0,15.9566,15.9851,15.8423,15.8613,483680.0
2019-07-29 09:30:00,16.73,16.75,16.45,16.59,139461.0,15.928,15.947,15.6614,15.7947,139461.0
2019-07-29 10:00:00,16.6,16.6,16.05,16.11,517919.0,15.8042,15.8042,15.2806,15.3377,517919.0
2019-07-29 10:30:00,16.1,16.2,15.99,16.17,221195.0,15.3282,15.4234,15.2235,15.3948,221195.0
2019-07-29 11:00:00,16.18,16.2,16.08,16.17,170650.0,15.4044,15.4234,15.3092,15.3948,170650.0
2019-07-29 11:30:00,16.18,16.25,16.15,16.23,118165.0,15.4044,15.471,15.3758,15.452,118165.0
2019-07-29 12:00:00,16.22,16.23,16.04,16.1,103681.0,15.4424,15.452,15.2711,15.3282,103681.0
2019-07-29 12:30:00,16.1,16.18,16.01,16.05,120351.0,15.3282,15.4044,15.2425,15.2806,120351.0
2019-07-29 13:00:00,16.05,16.16,16.02,16.14,324500.0,15.2806,15.3853,15.252,15.3663,324500.0
2019-07-29 13:30:00,16.14,16.16,16.04,16.14,148723.0,15.3663,15.3853,15.2711,15.3663,148723.0
2019-07-29 14:00:00,16.15,16.22,16.06,16.21,243336.0,15.3758,15.4424,15.2901,15.4329,243336.0
2019-07-29 14:30:00,16.2,16.24,16.15,16.19,99280.0,15.4234,15.4615,15.3758,15.4139,99280.0
2019-07-29 15:00:00,16.2,16.23,16.16,16.17,141763.0,15.4234,15.452,15.3853,15.3948,141763.0
2019-07-29 15:30:00,16.17,16.23,16.13,16.19,370886.0,15.3948,15.452,15.3568,15.4139,370886.0
2019-07-30 09:30:00,16.01,16.22,15.95,16.03,102662.0,15.2425,15.4424,15.1854,15.2615,102662.0
2019-07-30 10:00:00,16.05,16.21,16.04,16.12,124513.0,15.2806,15.4329,15.2711,15.3472,124513.0
2019-07-30 10:30:00,16.13,16.29,16.09,16.18,229126.0,15.3568,15.5091,15.3187,15.4044,229126.0
2019-07-30 11:00:00,16.18,16.69,16.16,16.63,229566.0,15.4044,15.8899,15.3853,15.8328,229566.0
2019-07-30 11:30:00,16.63,16.82,16.59,16.81,558757.0,15.8328,16.0137,15.7947,16.0042,558757.0
2019-07-30 12:00:00,16.81,16.99,16.73,16.96,91090.0,16.0042,16.1755,15.928,16.147,91090.0
2019-07-30 12:30:00,16.96,17.08,16.93,17.06,138416.0,16.147,16.2612,16.1184,16.2422,138416.0
2019-07-30 13:00:00,17.07,17.17,17.05,17.16,145441.0,16.2517,16.3469,16.2327,16.3374,145441.0
2019-07-30 13:30:00,17.18,17.28,17.12,17.2,129580.0,16.3564,16.4516,16.2993,16.3755,129580.0
2019-07-30 14:00:00,17.2,17.4,17.17,17.29,148219.0,16.3755,16.5659,16.3469,16.4611,148219.0
2019-07-30 14:30:00,17.29,17.36,17.17,17.2,140121.0,16.4611,16.5278,16.3469,16.3755,140121.0
2019-07-30 15:00:00,17.2,17.24,16.97,16.98,698561.0,16.3755,16.4135,16.1565,16.166,698561.0
2019-07-30 15:30:00,16.98,17.07,16.91,17.05,748741.0,16.166,16.2517,16.0994,16.2327,748741.0
2019-07-31 09:30:00,17.1,17.27,16.79,17.01,305757.0,16.2803,16.4421,15.9851,16.1946,305757.0
2019-07-31 10:00:00,17.01,17.17,16.93,16.96,171639.0,16.1946,16.3469,16.1184,16.147,171639.0
2019-07-31 10:30:00,16.98,17.61,16.97,17.59,216132.0,16.166,16.7658,16.1565,16.7468,216132.0
2019-07-31 11:00:00,17.6,17.93,17.55,17.68,381468.0,16.7563,17.0705,16.7087,16.8324,381468.0
2019-07-31 11:30:00,17.68,18.01,17.2,17.94,767251.0,16.8324,17.1466,16.3755,17.08,767251.0
2019-07-31 12:00:00,17.94,17.95,17.66,17.7,174784.0,17.08,17.0895,16.8134,16.8515,174784.0
2019-07-31 12:30:00,17.71,17.83,17.7,17.72,53288.0,16.861,16.9753,16.8515,16.8705,53288.0
2019-07-31 13:00:00,17.73,17.85,17.63,17.8,154121.0,16.8801,16.9943,16.7848,16.9467,154121.0
2019-07-31 13:30:00,17.8,17.81,17.68,17.8,98847.0,16.9467,16.9562,16.8324,16.9467,98847.0
2019-07-31 14:00:00,17.8,18.0,17.61,17.9,193781.0,16.9467,17.1371,16.7658,17.0419,193781.0
2019-07-31 14:30:00,17.9,17.98,17.37,17.53,211518.0,17.0419,17.1181,16.5373,16.6896,211518.0
2019-07-31 15:00:00,17.53,17.77,17.46,17.72,191722.0,16.6896,16.9181,16.623,16.8705,191722.0
2019-07-31 15:30:00,17.7,17.76,17.55,17.58,383575.0,16.8515,16.9086,16.7087,16.7372,383575.0
2019-08-01 09:30:00,17.59,18.53,17.4,18.32,1232987.0,16.7468,17.6417,16.5659,17.4418,1232987.0
2019-08-01 10:00:00,18.28,18.29,17.59,17.89,775528.0,17.4037,17.4132,16.7468,17.0324,775528.0
2019-08-01 10:30:00,17.88,18.02,17.39,17.55,456792.0,17.0229,17.1562,16.5564,16.7087,456792.0
2019-08-01 11:00:00,17.54,17.66,16.73,16.86,531254.0,16.6992,16.8134,15.928,16.0518,531254.0
2019-08-01 11:30:00,16.87,16.95,16.62,16.67,377705.0,16.0613,16.1374,15.8233,15.8709,377705.0
2019-08-01 12:00:00,16.67,17.01,16.53,17.0,279433.0,15.8709,16.1946,15.7376,16.185,279433.0
2019-08-01 12:30:00,16.99,17.02,16.76,16.97,205667.0,16.1755,16.2041,15.9566,16.1565,205667.0
2019-08-01 13:00:00,16.97,17.01,16.89,16.9,201889.0,16.1565,16.1946,16.0803,16.0898,201889.0
2019-08-01 13:30:00,16.89,16.97,16.48,16.57,434493.0,16.0803,16.1565,15.69,15.7757,434493.0
2019-08-01 14:00:00,16.56,16.62,16.16,16.57,342787.0,15.7661,15.8233,15.3853,15.7757,342787.0
2019-08-01 14:30:00,16.59,16.66,16.29,16.65,243635.0,15.7947,15.8613,15.5091,15.8518,243635.0
2019-08-01 15:00:00,16.66,16.98,16.54,16.92,254075.0,15.8613,16.166,15.7471,16.1089,254075.0
2019-08-01 15:30:00,16.91,17.16,16.88,16.99,806191.0,16.0994,16.3374,16.0708,16.1755,806191.0
2019-08-02 09:30:00,17.11,17.37,16.94,16.94,231744.0,16.2898,16.5373,16.1279,16.1279,231744.0
2019-08-02 10:00:00,16.94,16.98,16.58,16.63,156371.0,16.1279,16.166,15.7852,15.8328,156371.0
2019-08-02 10:30:00,16.63,16.65,16.39,16.43,127479.0,15.8328,15.8518,15.6043,15.6424,127479.0
2019-08-02 11:00:00,16.42,16.84,16.4,16.78,246731.0,15.6329,16.0327,15.6138,15.9756,246731.0
2019-08-02 11:30:00,16.77,16.84,16.61,16.8,408017.0,15.9661,16.0327,15.8137,15.9946,408017.0
2019-08-02 12:00:00,16.8,16.84,16.66,16.78,182030.0,15.9946,16.0327,15.8613,15.9756,182030.0
2019-08-02 12:30:00,16.78,16.78,16.64,16.73,96187.0,15.9756,15.9756,15.8423,15.928,96187.0
2019-08-02 13:00:00,16.73,16.9,16.72,16.81,69616.0,15.928,16.0898,15.9185,16.0042,69616.0
2019-08-02 13:30:00,16.81,16.89,16.8,16.84,52525.0,16.0042,16.0803,15.9946,16.0327,52525.0
2019-08-02 14:00:00,16.84,16.88,16.75,16.77,66293.0,16.0327,16.0708,15.947,15.9661,66293.0
2019-08-02 14:30:00,16.77,16.82,16.7,16.7,314969.0,15.9661,16.0137,15.8994,15.8994,314969.0
2019-08-02 15:00:00,16.7,16.75,16.64,16.73,82285.0,15.8994,15.947,15.8423,15.928,82285.0
2019-08-02 15:30:00,16.73,16.75,16.61,16.62,647180.0,15.928,15.947,15.8137,15.8233,647180.0
2019-08-05 09:30:00,15.97,16.01,15.31,15.47,335805.0,15.2044,15.2425,14.5761,14.7284,335805.0
2019-08-05 10:00:00,15.46,15.55,15.09,15.17,300936.0,14.7189,14.8046,14.3666,14.4428,300936.0
2019-08-05 10:30:00,15.16,15.16,14.97,15.09,264435.0,14.4333,14.4333,14.2524,14.3666,264435.0
2019-08-05 11:00:00,15.08,15.21,15.02,15.16,179043.0,14.3571,14.4809,14.3,14.4333,179043.0
2019-08-05 11:30:00,15.16,15.32,15.1,15.16,226643.0,14.4333,14.5856,14.3761,14.4333,226643.0
2019-08-05 12:00:00,15.15,15.38,15.08,15.26,191194.0,14.4237,14.6427,14.3571,14.5285,191194.0
2019-08-05 12:30:00,15.25,15.45,15.19,15.24,191151.0,14.5189,14.7094,14.4618,14.5094,191151.0
2019-08-05 13:00:00,15.24,15.34,15.2,15.23,175249.0,14.5094,14.6046,14.4713,14.4999,175249.0
2019-08-05 13:30:00,15.24,15.25,15.09,15.14,355803.0,14.5094,14.5189,14.3666,14.4142,355803.0
2019-08-05 14:00:00,15.14,15.21,15.12,15.14,223455.0,14.4142,14.4809,14.3952,14.4142,223455.0
2019-08-05 14:30:00,15.13,15.23,15.1,15.21,260354.0,14.4047,14.4999,14.3761,14.4809,260354.0
2019-08-05 15:00:00,15.21,15.23,15.1,15.14,226224.0,14.4809,14.4999,14.3761,14.4142,226224.0
2019-08-05 15:30:00,15.13,15.18,15.02,15.02,464373.0,14.4047,14.4523,14.3,14.3,464373.0
2019-08-06 09:30:00,15.56,15.56,14.66,14.72,417887.0,14.8141,14.8141,13.9572,14.0143,417887.0
2019-08-06 10:00:00,14.71,14.76,14.25,14.68,396945.0,14.0048,14.0524,13.5669,13.9763,396945.0
2019-08-06 10:30:00,14.67,14.88,14.65,14.86,345143.0,13.9667,14.1667,13.9477,14.1476,345143.0
2019-08-06 11:00:00,14.86,14.86,14.58,14.71,258149.0,14.1476,14.1476,13.8811,14.0048,258149.0
2019-08-06 11:30:00,14.71,14.81,14.7,14.8,112864.0,14.0048,14.1,13.9953,14.0905,112864.0
2019-08-06 12:00:00,14.8,14.91,14.71,14.85,251596.0,14.0905,14.1952,14.0048,14.1381,251596.0
2019-08-06 12:30:00,14.85,14.95,14.82,14.9,158744.0,14.1381,14.2333,14.1096,14.1857,158744.0
2019-08-06 13:00:00,14.9,15.12,14.89,15.06,322216.0,14.1857,14.3952,14.1762,14.338,322216.0
2019-08-06 13:30:00,15.06,15.18,15.03,15.17,114709.0,14.338,14.4523,14.3095,14.4428,114709.0
2019-08-06 14:00:00,15.16,15.31,15.13,15.24,205452.0,14.4333,14.5761,14.4047,14.5094,205452.0
2019-08-06 14:30:00,15.24,15.3,15.13,15.13,165583.0,14.5094,14.5665,14.4047,14.4047,165583.0
2019-08-06 15:00:00,15.12,15.21,15.04,15.12,153188.0,14.3952,14.4809,14.319,14.3952,153188.0
2019-08-06 15:30:00,15.12,15.22,15.1,15.22,559009.0,14.3952,14.4904,14.3761,14.4904,559009.0
2019-08-07 09:30:00,15.08,15.12,14.64,14.85,362774.0,14.3571,14.3952,13.9382,14.1381,362774.0
2019-08-07 10:00:00,14.83,14.88,14.45,14.52,240658.0,14.1191,14.1667,13.7573,13.8239,240658.0
2019-08-07 10:30:00,14.41,14.62,14.35,14.53,222484.0,13.7192,13.9191,13.6621,13.8335,222484.0
2019-08-07 11:00:00,14.52,14.8,14.46,14.75,216476.0,13.8239,14.0905,13.7668,14.0429,216476.0
2019-08-07 11:30:00,14.74,14.78,14.63,14.68,124406.0,14.0334,14.0715,13.9287,13.9763,124406.0
2019-08-07 12:00:00,14.69,14.72,14.58,14.65,103545.0,13.9858,14.0143,13.8811,13.9477,103545.0
2019-08-07 12:30:00,14.65,14.71,14.58,14.62,98179.0,13.9477,14.0048,13.8811,13.9191,98179.0
2019-08-07 13:00:00,14.62,14.67,14.54,14.54,306414.0,13.9191,13.9667,13.843,13.843,306414.0
2019-08-07 13:30:00,14.54,14.69,14.54,14.65,135126.0,13.843,13.9858,13.843,13.9477,135126.0
2019-08-07 14:00:00,14.64,14.73,14.6,14.68,143491.0,13.9382,14.0239,13.9001,13.9763,143491.0
2019-08-07 14:30:00,14.68,14.95,14.66,14.92,146613.0,13.9763,14.2333,13.9572,14.2048,146613.0
2019-08-07 15:00:00,14.91,14.92,14.75,14.86,138366.0,14.1952,14.2048,14.0429,14.1476,138366.0
2019-08-07 15:30:00,14.86,15.34,14.79,15.07,715313.0,14.1476,14.6046,14.081,14.3476,715313.0
2019-08-08 09:30:00,15.49,15.62,14.94,15.26,224036.0,14.7474,14.8712,14.2238,14.5285,224036.0
2019-08-08 10:00:00,15.27,15.41,15.12,15.16,271286.0,14.538,14.6713,14.3952,14.4333,271286.0
2019-08-08 10:30:00,15.15,15.41,15.15,15.32,127795.0,14.4237,14.6713,14.4237,14.5856,127795.0
2019-08-08 11:00:00,15.33,15.47,15.2,15.25,174662.0,14.5951,14.7284,14.4713,14.5189,174662.0
2019-08-08 11:30:00,15.24,15.25,15.09,15.12,134601.0,14.5094,14.5189,14.3666,14.3952,134601.0
2019-08-08 12:00:00,15.12,15.13,14.98,15.1,105720.0,14.3952,14.4047,14.2619,14.3761,105720.0
2019-08-08 12:30:00,15.1,15.11,14.96,14.97,94053.0,14.3761,14.3857,14.2428,14.2524,94053.0
2019-08-08 13:00:00,14.96,15.0,14.88,14.9,89312.0,14.2428,14.2809,14.1667,14.1857,89312.0
2019-08-08 13:30:00,14.9,14.98,14.9,14.96,86770.0,14.1857,14.2619,14.1857,14.2428,86770.0
2019-08-08 14:00:00,14.96,14.98,14.82,14.98,131517.0,14.2428,14.2619,14.1096,14.2619,131517.0
2019-08-08 14:30:00,14.98,15.06,14.92,15.03,129801.0,14.2619,14.338,14.2048,14.3095,129801.0
2019-08-08 15:00:00,15.03,15.06,14.98,14.98,111221.0,14.3095,14.338,14.2619,14.2619,111221.0
2019-08-08 15:30:00,14.99,15.16,14.94,15.15,668086.0,14.2714,14.4333,14.2238,14.4237,668086.0
2019-08-09 09:30:00,15.28,15.43,15.07,15.24,367412.0,14.5475,14.6903,14.3476,14.5094,367412.0
2019-08-09 10:00:00,15.28,15.44,15.13,15.13,165640.0,14.5475,14.6998,14.4047,14.4047,165640.0
2019-08-09 10:30:00,15.12,15.15,14.93,14.94,220496.0,14.3952,14.4237,14.2143,14.2238,220496.0
2019-08-09 11:00:00,14.93,15.09,14.89,14.96,123088.0,14.2143,14.3666,14.1762,14.2428,123088.0
2019-08-09 11:30:00,14.96,15.3,14.96,15.29,109164.0,14.2428,14.5665,14.2428,14.557,109164.0
2019-08-09 12:00:00,15.31,15.38,15.26,15.37,83750.0,14.5761,14.6427,14.5285,14.6332,83750.0
2019-08-09 12:30:00,15.38,15.48,15.23,15.35,371591.0,14.6427,14.7379,14.4999,14.6141,371591.0
2019-08-09 13:00:00,15.36,15.46,15.32,15.42,294224.0,14.6237,14.7189,14.5856,14.6808,294224.0
2019-08-09 13:30:00,15.42,15.55,15.4,15.47,103183.0,14.6808,14.8046,14.6617,14.7284,103183.0
2019-08-09 14:00:00,15.47,15.61,15.46,15.56,110192.0,14.7284,14.8617,14.7189,14.8141,110192.0
2019-08-09 14:30:00,15.56,15.61,15.48,15.53,359149.0,14.8141,14.8617,14.7379,14.7855,359149.0
2019-08-09 15:00:00,15.52,15.61,15.48,15.57,234907.0,14.776,14.8617,14.7379,14.8236,234907.0
2019-08-09 15:30:00,15.58,15.58,15.33,15.36,513573.0,14.8331,14.8331,14.5951,14.6237,513573.0
2019-08-12 09:30:00,15.27,15.45,14.96,15.13,230555.0,14.538,14.7094,14.2428,14.4047,230555.0
2019-08-12 10:00:00,15.15,15.54,15.15,15.54,181013.0,14.4237,14.795,14.4237,14.795,181013.0
2019-08-12 10:30:00,15.54,15.6,15.46,15.53,199509.0,14.795,14.8522,14.7189,14.7855,199509.0
2019-08-12 11:00:00,15.53,15.66,15.34,15.38,191768.0,14.7855,14.9093,14.6046,14.6427,191768.0
2019-08-12 11:30:00,15.38,15.45,15.29,15.44,136553.0,14.6427,14.7094,14.557,14.6998,136553.0
2019-08-12 12:00:00,15.43,15.54,15.38,15.51,124994.0,14.6903,14.795,14.6427,14.7665,124994.0
2019-08-12 12:30:00,15.51,15.54,15.39,15.53,104666.0,14.7665,14.795,14.6522,14.7855,104666.0
2019-08-12 13:00:00,15.52,15.58,15.39,15.41,102975.0,14.776,14.8331,14.6522,14.6713,102975.0
2019-08-12 13:30:00,15.41,15.53,15.39,15.48,130171.0,14.6713,14.7855,14.6522,14.7379,130171.0
2019-08-12 14:00:00,15.49,15.69,15.47,15.67,139559.0,14.7474,14.9378,14.7284,14.9188,139559.0
2019-08-12 14:30:00,15.68,15.7,15.47,15.49,163559.0,14.9283,14.9474,14.7284,14.7474,163559.0
2019-08-12 15:00:00,15.5,15.51,15.42,15.46,248590.0,14.757,14.7665,14.6808,14.7189,248590.0
2019-08-12 15:30:00,15.46,15.5,15.43,15.45,220851.0,14.7189,14.757,14.6903,14.7094,220851.0
2019-08-13 09:30:00,15.47,15.97,15.29,15.87,466525.0,14.7284,15.2044,14.557,15.1092,466525.0
2019-08-13 10:00:00,15.87,16.12,15.66,16.08,291666.0,15.1092,15.3472,14.9093,15.3092,291666.0
2019-08-13 10:30:00,16.09,16.13,15.74,15.79,146652.0,15.3187,15.3568,14.9854,15.0331,146652.0
2019-08-13 11:00:00,15.77,15.86,15.66,15.72,123008.0,15.014,15.0997,14.9093,14.9664,123008.0
2019-08-13 11:30:00,15.72,15.84,15.68,15.77,80332.0,14.9664,15.0807,14.9283,15.014,80332.0
2019-08-13 12:00:00,15.77,15.77,15.58,15.63,122006.0,15.014,15.014,14.8331,14.8807,122006.0
2019-08-13 12:30:00,15.63,15.64,15.51,15.58,299340.0,14.8807,14.8902,14.7665,14.8331,299340.0
2019-08-13 13:00:00,15.57,15.62,15.46,15.49,150504.0,14.8236,14.8712,14.7189,14.7474,150504.0
2019-08-13 13:30:00,15.48,15.49,15.32,15.37,84383.0,14.7379,14.7474,14.5856,14.6332,84383.0
2019-08-13 14:00:00,15.38,15.43,15.32,15.36,152863.0,14.6427,14.6903,14.5856,14.6237,152863.0
2019-08-13 14:30:00,15.35,15.36,15.27,15.32,174131.0,14.6141,14.6237,14.538,14.5856,174131.0
2019-08-13 15:00:00,15.33,15.41,15.29,15.37,208051.0,14.5951,14.6713,14.557,14.6332,208051.0
2019-08-13 15:30:00,15.36,15.41,15.32,15.37,296150.0,14.6237,14.6713,14.5856,14.6332,296150.0
2019-08-14 09:30:00,14.44,14.7,14.32,14.64,233531.0,13.7478,13.9953,13.6335,13.9382,233531.0
2019-08-14 10:00:00,14.64,14.67,14.44,14.52,419638.0,13.9382,13.9667,13.7478,13.8239,419638.0
2019-08-14 10:30:00,14.52,14.6,14.34,14.4,171727.0,13.8239,13.9001,13.6526,13.7097,171727.0
2019-08-14 11:00:00,14.39,14.4,14.21,14.36,171927.0,13.7002,13.7097,13.5288,13.6716,171927.0
2019-08-14 11:30:00,14.35,14.35,14.15,14.18,226598.0,13.6621,13.6621,13.4717,13.5002,226598.0
2019-08-14 12:00:00,14.17,14.19,14.04,14.07,213859.0,13.4907,13.5098,13.3669,13.3955,213859.0
2019-08-14 12:30:00,14.07,14.14,13.99,14.02,172806.0,13.3955,13.4622,13.3193,13.3479,172806.0
2019-08-14 13:00:00,14.01,14.21,13.92,14.18,184169.0,13.3384,13.5288,13.2527,13.5002,184169.0
2019-08-14 13:30:00,14.17,14.21,14.1,14.12,261036.0,13.4907,13.5288,13.4241,13.4431,261036.0
2019-08-14 14:00:00,14.13,14.14,13.97,14.0,239544.0,13.4526,13.4622,13.3003,13.3289,239544.0
2019-08-14 14:30:00,14.01,14.08,13.95,14.06,285843.0,13.3384,13.405,13.2813,13.386,285843.0
2019-08-14 15:00:00,14.06,14.21,14.02,14.17,208109.0,13.386,13.5288,13.3479,13.4907,208109.0
2019-08-14 15:30:00,14.17,14.21,14.01,14.04,376352.0,13.4907,13.5288,13.3384,13.3669,376352.0
2019-08-15 09:30:00,13.96,14.06,13.7,14.02,203644.0,13.2908,13.386,13.0432,13.3479,203644.0
2019-08-15 10:00:00,14.02,14.06,13.83,13.94,229160.0,13.3479,13.386,13.167,13.2717,229160.0
2019-08-15 10:30:00,13.93,14.11,13.92,13.92,114739.0,13.2622,13.4336,13.2527,13.2527,114739.0
2019-08-15 11:00:00,13.91,13.98,13.75,13.89,142389.0,13.2432,13.3098,13.0908,13.2241,142389.0
2019-08-15 11:30:00,13.89,13.91,13.77,13.85,172597.0,13.2241,13.2432,13.1099,13.1861,172597.0
2019-08-15 12:00:00,13.85,13.99,13.81,13.81,174211.0,13.1861,13.3193,13.148,13.148,174211.0
2019-08-15 12:30:00,13.82,13.88,13.72,13.75,117661.0,13.1575,13.2146,13.0623,13.0908,117661.0
2019-08-15 13:00:00,13.74,13.75,13.6,13.61,189792.0,13.0813,13.0908,12.948,12.9576,189792.0
2019-08-15 13:30:00,13.6,13.63,13.42,13.46,179933.0,12.948,12.9766,12.7767,12.8147,179933.0
2019-08-15 14:00:00,13.46,13.67,13.44,13.63,119521.0,12.8147,13.0147,12.7957,12.9766,119521.0
2019-08-15 14:30:00,13.62,13.64,13.57,13.59,86987.0,12.9671,12.9861,12.9195,12.9385,86987.0
2019-08-15 15:00:00,13.59,13.72,13.58,13.63,80826.0,12.9385,13.0623,12.929,12.9766,80826.0
2019-08-15 15:30:00,13.64,13.8,13.64,13.72,381253.0,12.9861,13.1385,12.9861,13.0623,381253.0
2019-08-16 09:30:00,13.81,14.09,13.78,14.08,130242.0,13.148,13.4145,13.1194,13.405,130242.0
2019-08-16 10:00:00,14.07,14.33,13.94,14.26,94781.0,13.3955,13.643,13.2717,13.5764,94781.0
2019-08-16 10:30:00,14.26,14.43,14.22,14.32,147857.0,13.5764,13.7382,13.5383,13.6335,147857.0
2019-08-16 11:00:00,14.32,14.46,14.25,14.45,343880.0,13.6335,13.7668,13.5669,13.7573,343880.0
2019-08-16 11:30:00,14.45,14.74,14.44,14.73,159356.0,13.7573,14.0334,13.7478,14.0239,159356.0
2019-08-16 12:00:00,14.74,14.94,14.72,14.9,159524.0,14.0334,14.2238,14.0143,14.1857,159524.0
2019-08-16 12:30:00,14.91,15.1,14.88,14.95,203727.0,14.1952,14.3761,14.1667,14.2333,203727.0
2019-08-16 13:00:00,14.95,14.95,14.73,14.81,213795.0,14.2333,14.2333,14.0239,14.1,213795.0
2019-08-16 13:30:00,14.82,14.84,14.76,14.83,144545.0,14.1096,14.1286,14.0524,14.1191,144545.0
2019-08-16 14:00:00,14.83,14.9,14.77,14.89,148617.0,14.1191,14.1857,14.062,14.1762,148617.0
2019-08-16 14:30:00,14.88,15.06,14.82,15.05,160887.0,14.1667,14.338,14.1096,14.3285,160887.0
2019-08-16 15:00:00,15.05,15.06,14.85,14.94,232789.0,14.3285,14.338,14.1381,14.2238,232789.0
2019-08-16 15:30:00,14.95,15.06,14.93,15.02,543081.0,14.2333,14.338,14.2143,14.3,543081.0
2019-08-19 09:30:00,15.42,15.63,15.27,15.58,202293.0,14.6808,14.8807,14.538,14.8331,202293.0
2019-08-19 10:00:00,15.58,15.75,15.47,15.74,211289.0,14.8331,14.995,14.7284,14.9854,211289.0
2019-08-19 10:30:00,15.74,15.82,15.67,15.7,143651.0,14.9854,15.0616,14.9188,14.9474,143651.0
2019-08-19 11:00:00,15.7,15.73,15.58,15.68,346141.0,14.9474,14.9759,14.8331,14.9283,346141.0
2019-08-19 11:30:00,15.67,15.67,15.51,15.59,80216.0,14.9188,14.9188,14.7665,14.8426,80216.0
2019-08-19 12:00:00,15.6,15.65,15.58,15.58,121689.0,14.8522,14.8998,14.8331,14.8331,121689.0
2019-08-19 12:30:00,15.59,15.64,15.52,15.6,83095.0,14.8426,14.8902,14.776,14.8522,83095.0
2019-08-19 13:00:00,15.59,15.69,15.55,15.68,161543.0,14.8426,14.9378,14.8046,14.9283,161543.0
2019-08-19 13:30:00,15.66,15.74,15.56,15.69,184474.0,14.9093,14.9854,14.8141,14.9378,184474.0
2019-08-19 14:00:00,15.71,15.74,15.66,15.7,75794.0,14.9569,14.9854,14.9093,14.9474,75794.0
2019-08-19 14:30:00,15.69,15.76,15.6,15.7,112181.0,14.9378,15.0045,14.8522,14.9474,112181.0
2019-08-19 15:00:00,15.7,15.82,15.68,15.75,97387.0,14.9474,15.0616,14.9283,14.995,97387.0
2019-08-19 15:30:00,15.75,15.82,15.69,15.74,377771.0,14.995,15.0616,14.9378,14.9854,377771.0
2019-08-20 09:30:00,15.55,15.66,15.43,15.51,119465.0,14.8046,14.9093,14.6903,14.7665,119465.0
2019-08-20 10:00:00,15.5,15.54,15.31,15.32,110421.0,14.757,14.795,14.5761,14.5856,110421.0
2019-08-20 10:30:00,15.32,15.42,15.22,15.41,83422.0,14.5856,14.6808,14.4904,14.6713,83422.0
2019-08-20 11:00:00,15.42,15.49,15.32,15.48,77566.0,14.6808,14.7474,14.5856,14.7379,77566.0
2019-08-20 11:30:00,15.49,15.56,15.39,15.55,41482.0,14.7474,14.8141,14.6522,14.8046,41482.0
2019-08-20 12:00:00,15.55,15.64,15.49,15.6,41864.0,14.8046,14.8902,14.7474,14.8522,41864.0
2019-08-20 12:30:00,15.6,15.6,15.5,15.55,35294.0,14.8522,14.8522,14.757,14.8046,35294.0
2019-08-20 13:00:00,15.54,15.55,15.5,15.53,32425.0,14.795,14.8046,14.757,14.7855,32425.0
2019-08-20 13:30:00,15.53,15.64,15.46,15.63,50765.0,14.7855,14.8902,14.7189,14.8807,50765.0
2019-08-20 14:00:00,15.64,15.72,15.58,15.58,81866.0,14.8902,14.9664,14.8331,14.8331,81866.0
2019-08-20 14:30:00,15.58,15.68,15.54,15.66,41240.0,14.8331,14.9283,14.795,14.9093,41240.0
2019-08-20 15:00:00,15.66,15.72,15.59,15.71,72155.0,14.9093,14.9664,14.8426,14.9569,72155.0
2019-08-20 15:30:00,15.71,15.71,15.56,15.58,327691.0,14.9569,14.9569,14.8141,14.8331,327691.0
2019-08-21 09:30:00,15.83,16.13,15.8,15.98,150730.0,15.0711,15.3568,15.0426,15.2139,150730.0
2019-08-21 10:00:00,15.98,16.16,15.98,16.06,56964.0,15.2139,15.3853,15.2139,15.2901,56964.0
2019-08-21 10:30:00,16.04,16.05,15.68,15.84,207933.0,15.2711,15.2806,14.9283,15.0807,207933.0
2019-08-21 11:00:00,15.86,15.91,15.62,15.67,78503.0,15.0997,15.1473,14.8712,14.9188,78503.0
2019-08-21 11:30:00,15.66,15.74,15.62,15.66,94155.0,14.9093,14.9854,14.8712,14.9093,94155.0
2019-08-21 12:00:00,15.66,15.67,15.58,15.6,45129.0,14.9093,14.9188,14.8331,14.8522,45129.0
2019-08-21 12:30:00,15.59,15.75,15.59,15.73,54047.0,14.8426,14.995,14.8426,14.9759,54047.0
2019-08-21 13:00:00,15.71,15.8,15.69,15.79,43759.0,14.9569,15.0426,14.9378,15.0331,43759.0
2019-08-21 13:30:00,15.8,15.84,15.76,15.81,52794.0,15.0426,15.0807,15.0045,15.0521,52794.0
2019-08-21 14:00:00,15.8,15.95,15.75,15.85,120679.0,15.0426,15.1854,14.995,15.0902,120679.0
2019-08-21 14:30:00,15.84,15.94,15.8,15.93,75716.0,15.0807,15.1759,15.0426,15.1663,75716.0
2019-08-21 15:00:00,15.93,15.98,15.89,15.93,94277.0,15.1663,15.2139,15.1283,15.1663,94277.0
2019-08-21 15:30:00,15.92,15.96,15.87,15.89,266054.0,15.1568,15.1949,15.1092,15.1283,266054.0
2019-08-22 09:30:00,15.9,16.08,15.76,16.06,155132.0,15.1378,15.3092,15.0045,15.2901,155132.0
2019-08-22 10:00:00,16.08,16.16,15.9,15.9,91198.0,15.3092,15.3853,15.1378,15.1378,91198.0
2019-08-22 10:30:00,15.9,15.95,15.74,15.92,78558.0,15.1378,15.1854,14.9854,15.1568,78558.0
2019-08-22 11:00:00,15.94,16.17,15.94,15.96,89862.0,15.1759,15.3948,15.1759,15.1949,89862.0
2019-08-22 11:30:00,15.96,16.09,15.9,16.03,91747.0,15.1949,15.3187,15.1378,15.2615,91747.0
2019-08-22 12:00:00,16.03,16.1,15.91,15.94,39329.0,15.2615,15.3282,15.1473,15.1759,39329.0
2019-08-22 12:30:00,15.94,15.96,15.84,15.85,39787.0,15.1759,15.1949,15.0807,15.0902,39787.0
2019-08-22 13:00:00,15.86,15.98,15.86,15.95,36712.0,15.0997,15.2139,15.0997,15.1854,36712.0
2019-08-22 13:30:00,15.96,15.97,15.89,15.92,37502.0,15.1949,15.2044,15.1283,15.1568,37502.0
2019-08-22 14:00:00,15.92,15.92,15.78,15.78,44095.0,15.1568,15.1568,15.0235,15.0235,44095.0
2019-08-22 14:30:00,15.78,15.81,15.69,15.69,48450.0,15.0235,15.0521,14.9378,14.9378,48450.0
2019-08-22 15:00:00,15.7,15.72,15.63,15.63,75348.0,14.9474,14.9664,14.8807,14.8807,75348.0
2019-08-22 15:30:00,15.64,15.74,15.61,15.61,246476.0,14.8902,14.9854,14.8617,14.8617,246476.0
2019-08-23 09:30:00,15.16,15.41,14.97,15.38,137331.0,14.4333,14.6713,14.2524,14.6427,137331.0
2019-08-23 10:00:00,15.4,15.54,15.13,15.2,119709.0,14.6617,14.795,14.4047,14.4713,119709.0
2019-08-23 10:30:00,15.2,15.58,15.2,15.49,193201.0,14.4713,14.8331,14.4713,14.7474,193201.0
2019-08-23 11:00:00,15.51,15.52,15.07,15.15,204149.0,14.7665,14.776,14.3476,14.4237,204149.0
2019-08-23 11:30:00,15.17,15.18,14.85,14.94,191149.0,14.4428,14.4523,14.1381,14.2238,191149.0
2019-08-23 12:00:00,14.95,15.2,14.89,15.14,69464.0,14.2333,14.4713,14.1762,14.4142,69464.0
2019-08-23 12:30:00,15.15,15.2,14.95,15.02,67678.0,14.4237,14.4713,14.2333,14.3,67678.0
2019-08-23 13:00:00,15.01,15.07,14.89,15.02,59879.0,14.2904,14.3476,14.1762,14.3,59879.0
2019-08-23 13:30:00,15.01,15.09,14.95,14.98,61986.0,14.2904,14.3666,14.2333,14.2619,61986.0
2019-08-23 14:00:00,14.98,15.07,14.93,14.99,121187.0,14.2619,14.3476,14.2143,14.2714,121187.0
2019-08-23 14:30:00,14.99,15.09,14.98,15.08,103693.0,14.2714,14.3666,14.2619,14.3571,103693.0
2019-08-23 15:00:00,15.08,15.12,14.98,15.0,127844.0,14.3571,14.3952,14.2619,14.2809,127844.0
2019-08-23 15:30:00,15.0,15.02,14.84,14.91,417558.0,14.2809,14.3,14.1286,14.1952,417558.0
2019-08-26 09:30:00,15.27,15.33,14.96,15.07,112179.0,14.538,14.5951,14.2428,14.3476,112179.0
2019-08-26 10:00:00,15.07,15.21,15.04,15.13,128770.0,14.3476,14.4809,14.319,14.4047,128770.0
2019-08-26 10:30:00,15.08,15.25,14.86,14.86,92195.0,14.3571,14.5189,14.1476,14.1476,92195.0
2019-08-26 11:00:00,14.85,15.05,14.77,14.98,83496.0,14.1381,14.3285,14.062,14.2619,83496.0
2019-08-26 11:30:00,14.99,15.1,14.96,15.05,61492.0,14.2714,14.3761,14.2428,14.3285,61492.0
2019-08-26 12:00:00,15.06,15.11,15.02,15.04,70321.0,14.338,14.3857,14.3,14.319,70321.0
2019-08-26 12:30:00,15.05,15.08,14.88,14.93,47046.0,14.3285,14.3571,14.1667,14.2143,47046.0
2019-08-26 13:00:00,14.93,15.02,14.89,14.97,53008.0,14.2143,14.3,14.1762,14.2524,53008.0
2019-08-26 13:30:00,14.96,15.04,14.93,14.96,65259.0,14.2428,14.319,14.2143,14.2428,65259.0
2019-08-26 14:00:00,14.96,14.97,14.86,14.9,62782.0,14.2428,14.2524,14.1476,14.1857,62782.0
2019-08-26 14:30:00,14.9,14.96,14.8,14.8,63943.0,14.1857,14.2428,14.0905,14.0905,63943.0
2019-08-26 15:00:00,14.81,14.83,14.76,14.77,84019.0,14.1,14.1191,14.0524,14.062,84019.0
2019-08-26 15:30:00,14.76,14.83,14.71,14.83,289303.0,14.0524,14.1191,14.0048,14.1191,289303.0
2019-08-27 09:30:00,14.92,15.09,14.7,15.07,156385.0,14.2048,14.3666,13.9953,14.3476,156385.0
2019-08-27 10:00:00,15.08,15.1,14.83,14.99,199235.0,14.3571,14.3761,14.1191,14.2714,199235.0
2019-08-27 10:30:00,14.99,15.03,14.84,14.92,70959.0,14.2714,14.3095,14.1286,14.2048,70959.0
2019-08-27 11:00:00,14.92,14.94,14.84,14.87,200042.0,14.2048,14.2238,14.1286,14.1572,200042.0
2019-08-27 11:30:00,14.88,15.03,14.8,14.8,104407.0,14.1667,14.3095,14.0905,14.0905,104407.0
2019-08-27 12:00:00,14.78,14.79,14.64,14.73,126585.0,14.0715,14.081,13.9382,14.0239,126585.0
2019-08-27 12:30:00,14.73,14.76,14.63,14.65,42594.0,14.0239,14.0524,13.9287,13.9477,42594.0
2019-08-27 13:00:00,14.64,14.81,14.64,14.8,58417.0,13.9382,14.1,13.9382,14.0905,58417.0
2019-08-27 13:30:00,14.81,14.92,14.78,14.82,58288.0,14.1,14.2048,14.0715,14.1096,58288.0
2019-08-27 14:00:00,14.81,14.84,14.72,14.74,56058.0,14.1,14.1286,14.0143,14.0334,56058.0
2019-08-27 14:30:00,14.74,14.8,14.68,14.76,63935.0,14.0334,14.0905,13.9763,14.0524,63935.0
2019-08-27 15:00:00,14.76,14.84,14.76,14.79,98574.0,14.0524,14.1286,14.0524,14.081,98574.0
2019-08-27 15:30:00,14.79,14.88,14.77,14.79,279974.0,14.081,14.1667,14.062,14.081,279974.0
2019-08-28 09:30:00,14.98,15.35,14.98,15.29,94987.0,14.2619,14.6141,14.2619,14.557,94987.0
2019-08-28 10:00:00,15.31,15.41,15.25,15.29,88232.0,14.5761,14.6713,14.5189,14.557,88232.0
2019-08-28 10:30:00,15.3,15.6,15.3,15.55,105697.0,14.5665,14.8522,14.5665,14.8046,105697.0
2019-08-28 11:00:00,15.58,15.65,15.39,15.65,77887.0,14.8331,14.8998,14.6522,14.8998,77887.0
2019-08-28 11:30:00,15.64,15.73,15.58,15.6,116944.0,14.8902,14.9759,14.8331,14.8522,116944.0
2019-08-28 12:00:00,15.6,15.68,15.56,15.64,40165.0,14.8522,14.9283,14.8141,14.8902,40165.0
2019-08-28 12:30:00,15.66,15.68,15.57,15.64,83639.0,14.9093,14.9283,14.8236,14.8902,83639.0
2019-08-28 13:00:00,15.65,15.65,15.53,15.58,72715.0,14.8998,14.8998,14.7855,14.8331,72715.0
2019-08-28 13:30:00,15.58,15.63,15.54,15.59,54596.0,14.8331,14.8807,14.795,14.8426,54596.0
2019-08-28 14:00:00,15.58,15.59,15.45,15.54,149710.0,14.8331,14.8426,14.7094,14.795,149710.0
2019-08-28 14:30:00,15.53,15.53,15.37,15.43,64434.0,14.7855,14.7855,14.6332,14.6903,64434.0
2019-08-28 15:00:00,15.43,15.46,15.3,15.32,74938.0,14.6903,14.7189,14.5665,14.5856,74938.0
2019-08-28 15:30:00,15.32,15.41,15.3,15.39,251381.0,14.5856,14.6713,14.5665,14.6522,251381.0
2019-08-29 09:30:00,15.55,15.99,15.51,15.93,121102.0,14.8046,15.2235,14.7665,15.1663,121102.0
2019-08-29 10:00:00,15.92,16.08,15.83,15.86,65281.0,15.1568,15.3092,15.0711,15.0997,65281.0
2019-08-29 10:30:00,15.87,15.88,15.69,15.75,145903.0,15.1092,15.1187,14.9378,14.995,145903.0
2019-08-29 11:00:00,15.76,15.94,15.71,15.93,78960.0,15.0045,15.1759,14.9569,15.1663,78960.0
2019-08-29 11:30:00,15.91,15.94,15.82,15.86,56586.0,15.1473,15.1759,15.0616,15.0997,56586.0
2019-08-29 12:00:00,15.86,15.88,15.78,15.78,43947.0,15.0997,15.1187,15.0235,15.0235,43947.0
2019-08-29 12:30:00,15.79,15.81,15.68,15.75,45894.0,15.0331,15.0521,14.9283,14.995,45894.0
2019-08-29 13:00:00,15.77,15.78,15.61,15.61,71135.0,15.014,15.0235,14.8617,14.8617,71135.0
2019-08-29 13:30:00,15.61,15.72,15.58,15.65,109138.0,14.8617,14.9664,14.8331,14.8998,109138.0
2019-08-29 14:00:00,15.65,15.82,15.65,15.79,50834.0,14.8998,15.0616,14.8998,15.0331,50834.0
2019-08-29 14:30:00,15.79,15.98,15.78,15.98,118014.0,15.0331,15.2139,15.0235,15.2139,118014.0
2019-08-29 15:00:00,15.98,16.02,15.85,15.87,140820.0,15.2139,15.252,15.0902,15.1092,140820.0
2019-08-29 15:30:00,15.87,15.97,15.82,15.85,336396.0,15.1092,15.2044,15.0616,15.0902,336396.0
2019-08-30 09:30:00,15.84,16.0,15.65,15.85,70580.0,15.0807,15.233,14.8998,15.0902,70580.0
2019-08-30 10:00:00,15.83,16.05,15.63,15.69,89594.0,15.0711,15.2806,14.8807,14.9378,89594.0
2019-08-30 10:30:00,15.68,15.74,15.52,15.52,89336.0,14.9283,14.9854,14.776,14.776,89336.0
2019-08-30 11:00:00,15.54,15.6,15.4,15.6,62060.0,14.795,14.8522,14.6617,14.8522,62060.0
2019-08-30 11:30:00,15.6,15.72,15.53,15.72,69473.0,14.8522,14.9664,14.7855,14.9664,69473.0
2019-08-30 12:00:00,15.73,15.75,15.65,15.65,39878.0,14.9759,14.995,14.8998,14.8998,39878.0
2019-08-30 12:30:00,15.65,15.7,15.59,15.68,35578.0,14.8998,14.9474,14.8426,14.9283,35578.0
2019-08-30 13:00:00,15.68,15.71,15.58,15.58,39761.0,14.9283,14.9569,14.8331,14.8331,39761.0
2019-08-30 13:30:00,15.59,15.59,15.42,15.49,67559.0,14.8426,14.8426,14.6808,14.7474,67559.0
2019-08-30 14:00:00,15.5,15.66,15.5,15.65,47403.0,14.757,14.9093,14.757,14.8998,47403.0
2019-08-30 14:30:00,15.65,15.66,15.56,15.6,57255.0,14.8998,14.9093,14.8141,14.8522,57255.0
2019-08-30 15:00:00,15.61,15.62,15.54,15.6,58913.0,14.8617,14.8712,14.795,14.8522,58913.0
2019-08-30 15:30:00,15.61,15.72,15.59,15.65,192219.0,14.8617,14.9664,14.8426,14.8998,192219.0
2019-09-03 09:30:00,15.16,15.35,14.89,14.96,133111.0,14.4333,14.6141,14.1762,14.2428,133111.0
2019-09-03 10:00:00,14.95,14.95,14.68,14.79,132768.0,14.2333,14.2333,13.9763,14.081,132768.0
2019-09-03 10:30:00,14.8,14.96,14.72,14.82,96811.0,14.0905,14.2428,14.0143,14.1096,96811.0
2019-09-03 11:00:00,14.82,14.83,14.58,14.75,198359.0,14.1096,14.1191,13.8811,14.0429,198359.0
2019-09-03 11:30:00,14.76,14.85,14.64,14.64,126945.0,14.0524,14.1381,13.9382,13.9382,126945.0
2019-09-03 12:00:00,14.64,14.73,14.61,14.67,71647.0,13.9382,14.0239,13.9096,13.9667,71647.0
2019-09-03 12:30:00,14.67,14.69,14.57,14.58,90735.0,13.9667,13.9858,13.8715,13.8811,90735.0
2019-09-03 13:00:00,14.57,14.64,14.57,14.6,132477.0,13.8715,13.9382,13.8715,13.9001,132477.0
2019-09-03 13:30:00,14.6,14.7,14.58,14.68,88646.0,13.9001,13.9953,13.8811,13.9763,88646.0
2019-09-03 14:00:00,14.68,14.8,14.68,14.75,115743.0,13.9763,14.0905,13.9763,14.0429,115743.0
2019-09-03 14:30:00,14.74,14.77,14.56,14.58,147618.0,14.0334,14.062,13.862,13.8811,147618.0
2019-09-03 15:00:00,14.58,14.62,14.55,14.58,144263.0,13.8811,13.9191,13.8525,13.8811,144263.0
2019-09-03 15:30:00,14.58,14.6,14.46,14.49,464264.0,13.8811,13.9001,13.7668,13.7954,464264.0
2019-09-04 09:30:00,14.91,15.05,14.66,14.69,178189.0,14.1952,14.3285,13.9572,13.9858,178189.0
2019-09-04 10:00:00,14.67,14.73,14.47,14.49,169203.0,13.9667,14.0239,13.7763,13.7954,169203.0
2019-09-04 10:30:00,14.49,14.62,14.47,14.57,170208.0,13.7954,13.9191,13.7763,13.8715,170208.0
2019-09-04 11:00:00,14.57,14.72,14.53,14.58,139825.0,13.8715,14.0143,13.8335,13.8811,139825.0
2019-09-04 11:30:00,14.58,14.63,14.41,14.42,181844.0,13.8811,13.9287,13.7192,13.7287,181844.0
2019-09-04 12:00:00,14.42,14.53,14.38,14.52,100147.0,13.7287,13.8335,13.6906,13.8239,100147.0
2019-09-04 12:30:00,14.53,14.82,14.52,14.81,313031.0,13.8335,14.1096,13.8239,14.1,313031.0
2019-09-04 13:00:00,14.81,15.01,14.81,15.01,169205.0,14.1,14.2904,14.1,14.2904,169205.0
2019-09-04 13:30:00,15.01,15.08,15.0,15.05,111650.0,14.2904,14.3571,14.2809,14.3285,111650.0
2019-09-04 14:00:00,15.06,15.11,14.94,15.1,110305.0,14.338,14.3857,14.2238,14.3761,110305.0
2019-09-04 14:30:00,15.1,15.23,15.05,15.2,109353.0,14.3761,14.4999,14.3285,14.4713,109353.0
2019-09-04 15:00:00,15.2,15.29,15.17,15.18,98471.0,14.4713,14.557,14.4428,14.4523,98471.0
2019-09-04 15:30:00,15.19,15.27,15.14,15.24,362267.0,14.4618,14.538,14.4142,14.5094,362267.0
2019-09-05 09:30:00,15.49,15.62,15.36,15.42,242780.0,14.7474,14.8712,14.6237,14.6808,242780.0
2019-09-05 10:00:00,15.43,15.82,15.43,15.77,298890.0,14.6903,15.0616,14.6903,15.014,298890.0
2019-09-05 10:30:00,15.78,15.78,15.52,15.54,114686.0,15.0235,15.0235,14.776,14.795,114686.0
2019-09-05 11:00:00,15.65,15.89,15.55,15.86,216950.0,14.8998,15.1283,14.8046,15.0997,216950.0
2019-09-05 11:30:00,15.86,15.96,15.82,15.84,185509.0,15.0997,15.1949,15.0616,15.0807,185509.0
2019-09-05 12:00:00,15.84,15.92,15.75,15.76,96625.0,15.0807,15.1568,14.995,15.0045,96625.0
2019-09-05 12:30:00,15.76,15.76,15.66,15.68,59798.0,15.0045,15.0045,14.9093,14.9283,59798.0
2019-09-05 13:00:00,15.68,15.73,15.58,15.63,67557.0,14.9283,14.9759,14.8331,14.8807,67557.0
2019-09-05 13:30:00,15.62,15.7,15.57,15.66,66050.0,14.8712,14.9474,14.8236,14.9093,66050.0
2019-09-05 14:00:00,15.66,15.66,15.49,15.55,88212.0,14.9093,14.9093,14.7474,14.8046,88212.0
2019-09-05 14:30:00,15.54,15.56,15.41,15.54,125946.0,14.795,14.8141,14.6713,14.795,125946.0
2019-09-05 15:00:00,15.53,15.64,15.52,15.62,151512.0,14.7855,14.8902,14.776,14.8712,151512.0
2019-09-05 15:30:00,15.62,15.67,15.54,15.56,487173.0,14.8712,14.9188,14.795,14.8141,487173.0
2019-09-06 09:30:00,15.34,15.39,14.77,14.94,198244.0,14.6046,14.6522,14.062,14.2238,198244.0
2019-09-06 10:00:00,14.93,15.13,14.9,15.11,111578.0,14.2143,14.4047,14.1857,14.3857,111578.0
2019-09-06 10:30:00,15.12,15.26,15.05,15.23,114878.0,14.3952,14.5285,14.3285,14.4999,114878.0
2019-09-06 11:00:00,15.23,15.31,15.22,15.27,94481.0,14.4999,14.5761,14.4904,14.538,94481.0
2019-09-06 11:30:00,15.27,15.35,15.21,15.32,70903.0,14.538,14.6141,14.4809,14.5856,70903.0
2019-09-06 12:00:00,15.31,15.35,15.26,15.27,43467.0,14.5761,14.6141,14.5285,14.538,43467.0
2019-09-06 12:30:00,15.28,15.29,15.2,15.23,51126.0,14.5475,14.557,14.4713,14.4999,51126.0
2019-09-06 13:00:00,15.24,15.43,15.24,15.43,104105.0,14.5094,14.6903,14.5094,14.6903,104105.0
2019-09-06 13:30:00,15.43,15.51,15.38,15.49,193142.0,14.6903,14.7665,14.6427,14.7474,193142.0
2019-09-06 14:00:00,15.49,15.62,15.43,15.54,198482.0,14.7474,14.8712,14.6903,14.795,198482.0
2019-09-06 14:30:00,15.54,15.57,15.41,15.46,106029.0,14.795,14.8236,14.6713,14.7189,106029.0
2019-09-06 15:00:00,15.47,15.54,15.43,15.52,139102.0,14.7284,14.795,14.6903,14.776,139102.0
2019-09-06 15:30:00,15.51,15.53,15.39,15.44,335548.0,14.7665,14.7855,14.6522,14.6998,335548.0
2019-09-09 09:30:00,15.76,16.35,15.66,16.2,259037.0,15.0045,15.5662,14.9093,15.4234,259037.0
2019-09-09 10:00:00,16.21,16.57,16.18,16.56,343508.0,15.4329,15.7757,15.4044,15.7661,343508.0
2019-09-09 10:30:00,16.55,16.6,16.38,16.38,396430.0,15.7566,15.8042,15.5948,15.5948,396430.0
2019-09-09 11:00:00,16.38,16.61,16.37,16.58,201302.0,15.5948,15.8137,15.5852,15.7852,201302.0
2019-09-09 11:30:00,16.59,16.72,16.52,16.72,200052.0,15.7947,15.9185,15.7281,15.9185,200052.0
2019-09-09 12:00:00,16.71,16.79,16.56,16.6,288802.0,15.9089,15.9851,15.7661,15.8042,288802.0
2019-09-09 12:30:00,16.6,16.61,16.36,16.46,254367.0,15.8042,15.8137,15.5757,15.6709,254367.0
2019-09-09 13:00:00,16.47,16.52,16.39,16.43,151592.0,15.6805,15.7281,15.6043,15.6424,151592.0
2019-09-09 13:30:00,16.43,16.5,16.36,16.48,106840.0,15.6424,15.709,15.5757,15.69,106840.0
2019-09-09 14:00:00,16.48,16.64,16.47,16.63,208303.0,15.69,15.8423,15.6805,15.8328,208303.0
2019-09-09 14:30:00,16.63,16.66,16.59,16.62,114864.0,15.8328,15.8613,15.7947,15.8233,114864.0
2019-09-09 15:00:00,16.61,16.82,16.59,16.75,267727.0,15.8137,16.0137,15.7947,15.947,267727.0
2019-09-09 15:30:00,16.74,16.95,16.7,16.93,571231.0,15.9375,16.1374,15.8994,16.1184,571231.0
2019-09-10 09:30:00,16.89,17.38,16.83,17.32,356576.0,16.0803,16.5468,16.0232,16.4897,356576.0
2019-09-10 10:00:00,17.33,17.49,17.26,17.43,457243.0,16.4992,16.6516,16.4326,16.5944,457243.0
2019-09-10 10:30:00,17.44,17.5,17.24,17.26,208301.0,16.604,16.6611,16.4135,16.4326,208301.0
2019-09-10 11:00:00,17.26,17.4,17.22,17.23,145549.0,16.4326,16.5659,16.3945,16.404,145549.0
2019-09-10 11:30:00,17.23,17.51,17.2,17.44,188142.0,16.404,16.6706,16.3755,16.604,188142.0
2019-09-10 12:00:00,17.45,17.48,17.07,17.33,408623.0,16.6135,16.642,16.2517,16.4992,408623.0
2019-09-10 12:30:00,17.33,17.35,17.16,17.18,136889.0,16.4992,16.5183,16.3374,16.3564,136889.0
2019-09-10 13:00:00,17.18,17.27,17.08,17.19,152473.0,16.3564,16.4421,16.2612,16.3659,152473.0
2019-09-10 13:30:00,17.19,17.27,16.97,16.97,119469.0,16.3659,16.4421,16.1565,16.1565,119469.0
2019-09-10 14:00:00,16.96,17.0,16.81,16.82,110965.0,16.147,16.185,16.0042,16.0137,110965.0
2019-09-10 14:30:00,16.83,16.88,16.64,16.69,148656.0,16.0232,16.0708,15.8423,15.8899,148656.0
2019-09-10 15:00:00,16.7,16.77,16.61,16.61,133486.0,15.8994,15.9661,15.8137,15.8137,133486.0
2019-09-10 15:30:00,16.62,16.62,16.43,16.52,430001.0,15.8233,15.8233,15.6424,15.7281,430001.0
2019-09-11 09:30:00,16.69,17.4,16.41,17.21,264616.0,15.8899,16.5659,15.6233,16.385,264616.0
2019-09-11 10:00:00,17.22,17.34,17.02,17.1,235128.0,16.3945,16.5087,16.2041,16.2803,235128.0
2019-09-11 10:30:00,17.11,17.27,16.89,17.2,178335.0,16.2898,16.4421,16.0803,16.3755,178335.0
2019-09-11 11:00:00,17.22,17.24,16.78,16.8,129253.0,16.3945,16.4135,15.9756,15.9946,129253.0
2019-09-11 11:30:00,16.79,16.9,16.45,16.62,308852.0,15.9851,16.0898,15.6614,15.8233,308852.0
2019-09-11 12:00:00,16.62,16.8,16.39,16.43,162867.0,15.8233,15.9946,15.6043,15.6424,162867.0
2019-09-11 12:30:00,16.43,16.57,16.24,16.43,283946.0,15.6424,15.7757,15.4615,15.6424,283946.0
2019-09-11 13:00:00,16.44,16.48,16.38,16.42,66955.0,15.6519,15.69,15.5948,15.6329,66955.0
2019-09-11 13:30:00,16.42,16.61,16.37,16.56,109188.0,15.6329,15.8137,15.5852,15.7661,109188.0
2019-09-11 14:00:00,16.56,16.68,16.53,16.63,117825.0,15.7661,15.8804,15.7376,15.8328,117825.0
2019-09-11 14:30:00,16.66,16.73,16.57,16.62,87307.0,15.8613,15.928,15.7757,15.8233,87307.0
2019-09-11 15:00:00,16.62,16.72,16.6,16.64,137663.0,15.8233,15.9185,15.8042,15.8423,137663.0
2019-09-11 15:30:00,16.64,16.7,16.51,16.57,331507.0,15.8423,15.8994,15.7185,15.7757,331507.0
2019-09-12 09:30:00,16.08,16.34,15.48,16.3,246030.0,15.3092,15.5567,14.7379,15.5186,246030.0
2019-09-12 10:00:00,16.27,16.88,16.24,16.51,152382.0,15.49,16.0708,15.4615,15.7185,152382.0
2019-09-12 10:30:00,16.5,16.54,16.06,16.18,181780.0,15.709,15.7471,15.2901,15.4044,181780.0
2019-09-12 11:00:00,16.17,16.43,16.03,16.39,121010.0,15.3948,15.6424,15.2615,15.6043,121010.0
2019-09-12 11:30:00,16.39,16.54,16.32,16.37,100702.0,15.6043,15.7471,15.5376,15.5852,100702.0
2019-09-12 12:00:00,16.39,16.53,16.33,16.46,60586.0,15.6043,15.7376,15.5472,15.6709,60586.0
2019-09-12 12:30:00,16.47,16.58,16.42,16.43,86993.0,15.6805,15.7852,15.6329,15.6424,86993.0
2019-09-12 13:00:00,16.43,16.58,16.39,16.56,60816.0,15.6424,15.7852,15.6043,15.7661,60816.0
2019-09-12 13:30:00,16.56,16.63,16.5,16.51,65495.0,15.7661,15.8328,15.709,15.7185,65495.0
2019-09-12 14:00:00,16.5,16.57,16.39,16.55,67427.0,15.709,15.7757,15.6043,15.7566,67427.0
2019-09-12 14:30:00,16.56,16.59,16.48,16.51,94966.0,15.7661,15.7947,15.69,15.7185,94966.0
2019-09-12 15:00:00,16.49,16.59,16.45,16.57,101451.0,15.6995,15.7947,15.6614,15.7757,101451.0
2019-09-12 15:30:00,16.57,16.7,16.46,16.47,488174.0,15.7757,15.8994,15.6709,15.6805,488174.0
2019-09-13 09:30:00,16.74,17.28,16.73,16.79,169638.0,15.9375,16.4516,15.928,15.9851,169638.0
2019-09-13 10:00:00,16.77,16.9,16.59,16.69,200932.0,15.9661,16.0898,15.7947,15.8899,200932.0
2019-09-13 10:30:00,16.69,16.79,16.64,16.73,141551.0,15.8899,15.9851,15.8423,15.928,141551.0
2019-09-13 11:00:00,16.73,16.73,16.49,16.5,161317.0,15.928,15.928,15.6995,15.709,161317.0
2019-09-13 11:30:00,16.49,16.6,16.41,16.45,157450.0,15.6995,15.8042,15.6233,15.6614,157450.0
2019-09-13 12:00:00,16.45,16.68,16.44,16.61,102048.0,15.6614,15.8804,15.6519,15.8137,102048.0
2019-09-13 12:30:00,16.62,16.72,16.59,16.67,64758.0,15.8233,15.9185,15.7947,15.8709,64758.0
2019-09-13 13:00:00,16.67,16.77,16.63,16.75,57835.0,15.8709,15.9661,15.8328,15.947,57835.0
2019-09-13 13:30:00,16.76,16.79,16.56,16.59,115277.0,15.9566,15.9851,15.7661,15.7947,115277.0
2019-09-13 14:00:00,16.58,16.62,16.47,16.54,109846.0,15.7852,15.8233,15.6805,15.7471,109846.0
2019-09-13 14:30:00,16.54,16.59,16.43,16.45,87317.0,15.7471,15.7947,15.6424,15.6614,87317.0
2019-09-13 15:00:00,16.45,16.55,16.45,16.53,83936.0,15.6614,15.7566,15.6614,15.7376,83936.0
2019-09-13 15:30:00,16.53,16.56,16.44,16.51,377098.0,15.7376,15.7661,15.6519,15.7185,377098.0
2019-09-16 09:30:00,17.91,18.61,17.91,18.51,450627.0,17.0514,17.7179,17.0514,17.6227,450627.0
2019-09-16 10:00:00,18.53,18.84,18.5,18.79,230555.0,17.6417,17.9368,17.6131,17.8892,230555.0
2019-09-16 10:30:00,18.79,18.86,18.5,18.71,316925.0,17.8892,17.9559,17.6131,17.8131,316925.0
2019-09-16 11:00:00,18.71,19.29,18.71,19.17,221890.0,17.8131,18.3653,17.8131,18.251,221890.0
2019-09-16 11:30:00,19.16,19.26,19.07,19.14,215224.0,18.2415,18.3367,18.1558,18.2225,215224.0
2019-09-16 12:00:00,19.14,19.24,18.97,18.98,200016.0,18.2225,18.3177,18.0606,18.0701,200016.0
2019-09-16 12:30:00,19.0,19.46,18.97,19.36,213081.0,18.0892,18.5271,18.0606,18.4319,213081.0
2019-09-16 13:00:00,19.35,19.53,19.33,19.47,166550.0,18.4224,18.5938,18.4034,18.5366,166550.0
2019-09-16 13:30:00,19.47,19.62,19.36,19.6,552238.0,18.5366,18.6794,18.4319,18.6604,552238.0
2019-09-16 14:00:00,19.61,19.67,19.13,19.33,357161.0,18.6699,18.7271,18.2129,18.4034,357161.0
2019-09-16 14:30:00,19.33,19.37,19.2,19.28,474162.0,18.4034,18.4414,18.2796,18.3557,474162.0
2019-09-16 15:00:00,19.29,19.35,19.16,19.18,297067.0,18.3653,18.4224,18.2415,18.2605,297067.0
2019-09-16 15:30:00,19.17,19.22,18.9,18.98,1181908.0,18.251,18.2986,17.994,18.0701,1181908.0
2019-09-17 09:30:00,18.67,18.72,17.5,17.65,340280.0,17.775,17.8226,16.6611,16.8039,340280.0
2019-09-17 10:00:00,17.66,17.68,16.94,16.95,269914.0,16.8134,16.8324,16.1279,16.1374,269914.0
2019-09-17 10:30:00,16.96,17.17,16.95,17.12,268768.0,16.147,16.3469,16.1374,16.2993,268768.0
2019-09-17 11:00:00,17.12,17.57,17.12,17.4,202975.0,16.2993,16.7277,16.2993,16.5659,202975.0
2019-09-17 11:30:00,17.39,17.71,17.39,17.7,213077.0,16.5564,16.861,16.5564,16.8515,213077.0
2019-09-17 12:00:00,17.72,17.81,17.62,17.74,127724.0,16.8705,16.9562,16.7753,16.8896,127724.0
2019-09-17 12:30:00,17.74,17.77,17.6,17.63,199407.0,16.8896,16.9181,16.7563,16.7848,199407.0
2019-09-17 13:00:00,17.62,17.68,17.6,17.65,119385.0,16.7753,16.8324,16.7563,16.8039,119385.0
2019-09-17 13:30:00,17.64,17.65,16.95,17.11,215703.0,16.7944,16.8039,16.1374,16.2898,215703.0
2019-09-17 14:00:00,17.11,17.33,17.04,17.16,156045.0,16.2898,16.4992,16.2231,16.3374,156045.0
2019-09-17 14:30:00,17.17,17.26,17.11,17.25,158946.0,16.3469,16.4326,16.2898,16.4231,158946.0
2019-09-17 15:00:00,17.25,17.31,17.13,17.13,328086.0,16.4231,16.4802,16.3088,16.3088,328086.0
2019-09-17 15:30:00,17.13,17.16,17.1,17.11,375997.0,16.3088,16.3374,16.2803,16.2898,375997.0
2019-09-18 09:30:00,16.92,17.04,16.52,16.53,306918.0,16.1089,16.2231,15.7281,15.7376,306918.0
2019-09-18 10:00:00,16.54,16.59,16.45,16.54,324958.0,15.7471,15.7947,15.6614,15.7471,324958.0
2019-09-18 10:30:00,16.54,16.69,16.47,16.6,290599.0,15.7471,15.8899,15.6805,15.8042,290599.0
2019-09-18 11:00:00,16.61,16.83,16.61,16.7,131297.0,15.8137,16.0232,15.8137,15.8994,131297.0
2019-09-18 11:30:00,16.7,16.76,16.63,16.73,87619.0,15.8994,15.9566,15.8328,15.928,87619.0
2019-09-18 12:00:00,16.72,16.76,16.71,16.75,59071.0,15.9185,15.9566,15.9089,15.947,59071.0
2019-09-18 12:30:00,16.75,16.76,16.56,16.6,50365.0,15.947,15.9566,15.7661,15.8042,50365.0
2019-09-18 13:00:00,16.59,16.7,16.53,16.69,51642.0,15.7947,15.8994,15.7376,15.8899,51642.0
2019-09-18 13:30:00,16.69,16.75,16.61,16.65,98345.0,15.8899,15.947,15.8137,15.8518,98345.0
2019-09-18 14:00:00,16.65,16.76,16.56,16.67,123178.0,15.8518,15.9566,15.7661,15.8709,123178.0
2019-09-18 14:30:00,16.66,16.7,16.58,16.59,102872.0,15.8613,15.8994,15.7852,15.7947,102872.0
2019-09-18 15:00:00,16.59,16.71,16.52,16.64,188626.0,15.7947,15.9089,15.7281,15.8423,188626.0
2019-09-18 15:30:00,16.64,16.65,16.57,16.61,534887.0,15.8423,15.8518,15.7757,15.8137,534887.0
2019-09-19 09:30:00,16.89,16.97,16.61,16.77,313872.0,16.0803,16.1565,15.8137,15.9661,313872.0
2019-09-19 10:00:00,16.78,16.85,16.64,16.64,147004.0,15.9756,16.0422,15.8423,15.8423,147004.0
2019-09-19 10:30:00,16.63,16.69,16.53,16.69,146283.0,15.8328,15.8899,15.7376,15.8899,146283.0
2019-09-19 11:00:00,16.68,16.72,16.45,16.48,139171.0,15.8804,15.9185,15.6614,15.69,139171.0
2019-09-19 11:30:00,16.48,16.61,16.44,16.53,106628.0,15.69,15.8137,15.6519,15.7376,106628.0
2019-09-19 12:00:00,16.53,16.68,16.48,16.59,89117.0,15.7376,15.8804,15.69,15.7947,89117.0
2019-09-19 12:30:00,16.59,16.71,16.58,16.64,71146.0,15.7947,15.9089,15.7852,15.8423,71146.0
2019-09-19 13:00:00,16.64,16.68,16.54,16.56,72086.0,15.8423,15.8804,15.7471,15.7661,72086.0
2019-09-19 13:30:00,16.55,16.71,16.46,16.7,91135.0,15.7566,15.9089,15.6709,15.8994,91135.0
2019-09-19 14:00:00,16.7,16.85,16.7,16.83,147121.0,15.8994,16.0422,15.8994,16.0232,147121.0
2019-09-19 14:30:00,16.83,16.86,16.74,16.8,122642.0,16.0232,16.0518,15.9375,15.9946,122642.0
2019-09-19 15:00:00,16.8,16.82,16.69,16.79,212611.0,15.9946,16.0137,15.8899,15.9851,212611.0
2019-09-19 15:30:00,16.78,16.81,16.72,16.79,553162.0,15.9756,16.0042,15.9185,15.9851,553162.0
2019-09-20 09:30:00,16.93,17.05,16.66,16.8,335503.0,16.1184,16.2327,15.8613,15.9946,335503.0
2019-09-20 10:00:00,16.83,16.89,16.79,16.8,85916.0,16.0232,16.0803,15.9851,15.9946,85916.0
2019-09-20 10:30:00,16.8,16.98,16.79,16.96,117443.0,15.9946,16.166,15.9851,16.147,117443.0
2019-09-20 11:00:00,16.96,16.97,16.78,16.95,246508.0,16.147,16.1565,15.9756,16.1374,246508.0
2019-09-20 11:30:00,16.95,17.24,16.94,17.22,195582.0,16.1374,16.4135,16.1279,16.3945,195582.0
2019-09-20 12:00:00,17.22,17.26,17.09,17.12,96006.0,16.3945,16.4326,16.2707,16.2993,96006.0
2019-09-20 12:30:00,17.14,17.26,17.09,17.21,114373.0,16.3183,16.4326,16.2707,16.385,114373.0
2019-09-20 13:00:00,17.19,17.24,16.98,17.06,243402.0,16.3659,16.4135,16.166,16.2422,243402.0
2019-09-20 13:30:00,17.06,17.11,16.95,17.02,106004.0,16.2422,16.2898,16.1374,16.2041,106004.0
2019-09-20 14:00:00,17.03,17.06,16.92,17.0,164112.0,16.2136,16.2422,16.1089,16.185,164112.0
2019-09-20 14:30:00,17.0,17.06,16.9,16.94,74648.0,16.185,16.2422,16.0898,16.1279,74648.0
2019-09-20 15:00:00,16.94,17.0,16.85,16.95,207992.0,16.1279,16.185,16.0422,16.1374,207992.0
2019-09-20 15:30:00,16.96,17.06,16.92,17.03,609266.0,16.147,16.2422,16.1089,16.2136,609266.0
2019-09-23 09:30:00,16.71,17.21,16.71,17.12,80365.0,15.9089,16.385,15.9089,16.2993,80365.0
2019-09-23 10:00:00,17.07,17.15,16.99,17.06,222088.0,16.2517,16.3279,16.1755,16.2422,222088.0
2019-09-23 10:30:00,17.09,17.29,17.04,17.16,182557.0,16.2707,16.4611,16.2231,16.3374,182557.0
2019-09-23 11:00:00,17.17,17.36,17.12,17.27,66433.0,16.3469,16.5278,16.2993,16.4421,66433.0
2019-09-23 11:30:00,17.26,17.32,17.19,17.26,134988.0,16.4326,16.4897,16.3659,16.4326,134988.0
2019-09-23 12:00:00,17.26,17.35,17.24,17.34,61021.0,16.4326,16.5183,16.4135,16.5087,61021.0
2019-09-23 12:30:00,17.35,17.43,17.28,17.33,43151.0,16.5183,16.5944,16.4516,16.4992,43151.0
2019-09-23 13:00:00,17.34,17.41,17.16,17.17,50510.0,16.5087,16.5754,16.3374,16.3469,50510.0
2019-09-23 13:30:00,17.17,17.34,17.16,17.31,48215.0,16.3469,16.5087,16.3374,16.4802,48215.0
2019-09-23 14:00:00,17.3,17.46,17.27,17.46,61327.0,16.4707,16.623,16.4421,16.623,61327.0
2019-09-23 14:30:00,17.45,17.46,17.33,17.39,53806.0,16.6135,16.623,16.4992,16.5564,53806.0
2019-09-23 15:00:00,17.38,17.39,17.3,17.37,87101.0,16.5468,16.5564,16.4707,16.5373,87101.0
2019-09-23 15:30:00,17.37,17.43,17.31,17.32,233481.0,16.5373,16.5944,16.4802,16.4897,233481.0
2019-09-24 09:30:00,17.17,17.29,17.09,17.2,69835.0,16.3469,16.4611,16.2707,16.3755,69835.0
2019-09-24 10:00:00,17.21,17.31,17.08,17.15,189837.0,16.385,16.4802,16.2612,16.3279,189837.0
2019-09-24 10:30:00,17.16,17.19,17.08,17.15,72618.0,16.3374,16.3659,16.2612,16.3279,72618.0
2019-09-24 11:00:00,17.14,17.38,17.13,17.33,93571.0,16.3183,16.5468,16.3088,16.4992,93571.0
2019-09-24 11:30:00,17.34,17.4,17.25,17.37,58225.0,16.5087,16.5659,16.4231,16.5373,58225.0
2019-09-24 12:00:00,17.37,17.43,17.3,17.34,103963.0,16.5373,16.5944,16.4707,16.5087,103963.0
2019-09-24 12:30:00,17.35,17.36,17.15,17.18,75855.0,16.5183,16.5278,16.3279,16.3564,75855.0
2019-09-24 13:00:00,17.18,17.26,17.13,17.13,49033.0,16.3564,16.4326,16.3088,16.3088,49033.0
2019-09-24 13:30:00,17.13,17.27,17.11,17.12,66471.0,16.3088,16.4421,16.2898,16.2993,66471.0
2019-09-24 14:00:00,17.13,17.2,17.02,17.07,115705.0,16.3088,16.3755,16.2041,16.2517,115705.0
2019-09-24 14:30:00,17.08,17.08,16.94,16.97,48201.0,16.2612,16.2612,16.1279,16.1565,48201.0
2019-09-24 15:00:00,16.99,17.22,16.96,16.96,115010.0,16.1755,16.3945,16.147,16.147,115010.0
2019-09-24 15:30:00,16.96,17.01,16.89,16.98,349264.0,16.147,16.1946,16.0803,16.166,349264.0
2019-09-25 09:30:00,16.65,17.03,16.6,16.76,89398.0,15.8518,16.2136,15.8042,15.9566,89398.0
2019-09-25 10:00:00,16.75,16.94,16.7,16.91,107932.0,15.947,16.1279,15.8994,16.0994,107932.0
2019-09-25 10:30:00,16.91,17.04,16.74,16.99,72883.0,16.0994,16.2231,15.9375,16.1755,72883.0
2019-09-25 11:00:00,16.99,17.18,16.99,17.14,90261.0,16.1755,16.3564,16.1755,16.3183,90261.0
2019-09-25 11:30:00,17.15,17.18,16.74,16.79,169888.0,16.3279,16.3564,15.9375,15.9851,169888.0
2019-09-25 12:00:00,16.78,16.95,16.71,16.95,84988.0,15.9756,16.1374,15.9089,16.1374,84988.0
2019-09-25 12:30:00,16.96,17.0,16.91,16.94,39377.0,16.147,16.185,16.0994,16.1279,39377.0
2019-09-25 13:00:00,16.94,16.94,16.77,16.83,43807.0,16.1279,16.1279,15.9661,16.0232,43807.0
2019-09-25 13:30:00,16.82,16.94,16.8,16.91,40034.0,16.0137,16.1279,15.9946,16.0994,40034.0
2019-09-25 14:00:00,16.93,16.96,16.82,16.93,130422.0,16.1184,16.147,16.0137,16.1184,130422.0
2019-09-25 14:30:00,16.93,16.98,16.9,16.93,42257.0,16.1184,16.166,16.0898,16.1184,42257.0
2019-09-25 15:00:00,16.92,17.04,16.91,17.0,67959.0,16.1089,16.2231,16.0994,16.185,67959.0
2019-09-25 15:30:00,17.01,17.04,16.91,16.94,392455.0,16.1946,16.2231,16.0994,16.1279,392455.0
2019-09-26 09:30:00,16.66,16.76,16.3,16.37,79974.0,15.8613,15.9566,15.5186,15.5852,79974.0
2019-09-26 10:00:00,16.39,16.5,16.32,16.39,86551.0,15.6043,15.709,15.5376,15.6043,86551.0
2019-09-26 10:30:00,16.39,16.4,16.16,16.25,56720.0,15.6043,15.6138,15.3853,15.471,56720.0
2019-09-26 11:00:00,16.25,16.27,16.15,16.23,49170.0,15.471,15.49,15.3758,15.452,49170.0
2019-09-26 11:30:00,16.24,16.46,16.22,16.3,93078.0,15.4615,15.6709,15.4424,15.5186,93078.0
2019-09-26 12:00:00,16.29,16.38,16.26,16.37,40452.0,15.5091,15.5948,15.4805,15.5852,40452.0
2019-09-26 12:30:00,16.37,16.46,16.28,16.29,42089.0,15.5852,15.6709,15.4996,15.5091,42089.0
2019-09-26 13:00:00,16.3,16.37,16.17,16.26,114085.0,15.5186,15.5852,15.3948,15.4805,114085.0
2019-09-26 13:30:00,16.24,16.29,16.18,16.27,97631.0,15.4615,15.5091,15.4044,15.49,97631.0
2019-09-26 14:00:00,16.27,16.51,16.25,16.41,65948.0,15.49,15.7185,15.471,15.6233,65948.0
2019-09-26 14:30:00,16.41,16.46,16.29,16.31,109421.0,15.6233,15.6709,15.5091,15.5281,109421.0
2019-09-26 15:00:00,16.3,16.39,16.3,16.36,54105.0,15.5186,15.6043,15.5186,15.5757,54105.0
2019-09-26 15:30:00,16.36,16.4,16.28,16.33,276648.0,15.5757,15.6138,15.4996,15.5472,276648.0
2019-09-27 09:30:00,15.94,16.48,15.89,16.24,136899.0,15.1759,15.69,15.1283,15.4615,136899.0
2019-09-27 10:00:00,16.23,16.42,16.06,16.42,132473.0,15.452,15.6329,15.2901,15.6329,132473.0
2019-09-27 10:30:00,16.43,16.61,16.38,16.49,87356.0,15.6424,15.8137,15.5948,15.6995,87356.0
2019-09-27 11:00:00,16.47,16.6,16.4,16.41,69270.0,15.6805,15.8042,15.6138,15.6233,69270.0
2019-09-27 11:30:00,16.41,16.46,16.22,16.28,74276.0,15.6233,15.6709,15.4424,15.4996,74276.0
2019-09-27 12:00:00,16.26,16.35,16.18,16.2,58483.0,15.4805,15.5662,15.4044,15.4234,58483.0
2019-09-27 12:30:00,16.2,16.23,16.06,16.06,34523.0,15.4234,15.452,15.2901,15.2901,34523.0
2019-09-27 13:00:00,16.06,16.15,16.03,16.14,60081.0,15.2901,15.3758,15.2615,15.3663,60081.0
2019-09-27 13:30:00,16.14,16.17,16.06,16.16,50207.0,15.3663,15.3948,15.2901,15.3853,50207.0
2019-09-27 14:00:00,16.16,16.33,16.15,16.33,86047.0,15.3853,15.5472,15.3758,15.5472,86047.0
2019-09-27 14:30:00,16.31,16.31,16.18,16.21,50032.0,15.5281,15.5281,15.4044,15.4329,50032.0
2019-09-27 15:00:00,16.2,16.23,16.16,16.21,84590.0,15.4234,15.452,15.3853,15.4329,84590.0
2019-09-27 15:30:00,16.21,16.26,16.19,16.24,270396.0,15.4329,15.4805,15.4139,15.4615,270396.0
2019-09-30 09:30:00,16.2,16.28,16.1,16.25,95299.0,15.4234,15.4996,15.3282,15.471,95299.0
2019-09-30 10:00:00,16.27,16.36,16.11,16.3,192879.0,15.49,15.5757,15.3377,15.5186,192879.0
2019-09-30 10:30:00,16.31,16.37,16.22,16.28,47538.0,15.5281,15.5852,15.4424,15.4996,47538.0
2019-09-30 11:00:00,16.28,16.3,16.14,16.19,80437.0,15.4996,15.5186,15.3663,15.4139,80437.0
2019-09-30 11:30:00,16.18,16.26,16.13,16.21,55274.0,15.4044,15.4805,15.3568,15.4329,55274.0
2019-09-30 12:00:00,16.21,16.4,16.2,16.38,67957.0,15.4329,15.6138,15.4234,15.5948,67957.0
2019-09-30 12:30:00,16.38,16.38,16.22,16.34,166704.0,15.5948,15.5948,15.4424,15.5567,166704.0
2019-09-30 13:00:00,16.34,16.37,16.27,16.32,60946.0,15.5567,15.5852,15.49,15.5376,60946.0
2019-09-30 13:30:00,16.32,16.47,16.28,16.46,84263.0,15.5376,15.6805,15.4996,15.6709,84263.0
2019-09-30 14:00:00,16.46,16.51,16.35,16.47,129042.0,15.6709,15.7185,15.5662,15.6805,129042.0
2019-09-30 14:30:00,16.48,16.54,16.42,16.5,257402.0,15.69,15.7471,15.6329,15.709,257402.0
2019-09-30 15:00:00,16.5,16.63,16.5,16.58,223254.0,15.709,15.8328,15.709,15.7852,223254.0
2019-09-30 15:30:00,16.58,16.64,16.51,16.53,675254.0,15.7852,15.8423,15.7185,15.7376,675254.0
2019-10-01 09:30:00,16.65,17.06,16.53,16.95,138560.0,15.8518,16.2422,15.7376,16.1374,138560.0
2019-10-01 10:00:00,16.91,16.96,16.53,16.73,95426.0,16.0994,16.147,15.7376,15.928,95426.0
2019-10-01 10:30:00,16.71,16.73,16.51,16.55,70127.0,15.9089,15.928,15.7185,15.7566,70127.0
2019-10-01 11:00:00,16.55,16.64,16.44,16.58,60877.0,15.7566,15.8423,15.6519,15.7852,60877.0
2019-10-01 11:30:00,16.59,16.7,16.41,16.46,229290.0,15.7947,15.8994,15.6233,15.6709,229290.0
2019-10-01 12:00:00,16.46,16.48,16.24,16.27,73890.0,15.6709,15.69,15.4615,15.49,73890.0
2019-10-01 12:30:00,16.29,16.37,16.23,16.24,44361.0,15.5091,15.5852,15.452,15.4615,44361.0
2019-10-01 13:00:00,16.25,16.28,16.07,16.16,53963.0,15.471,15.4996,15.2996,15.3853,53963.0
2019-10-01 13:30:00,16.16,16.19,15.99,16.04,68357.0,15.3853,15.4139,15.2235,15.2711,68357.0
2019-10-01 14:00:00,16.03,16.12,15.95,16.08,67014.0,15.2615,15.3472,15.1854,15.3092,67014.0
2019-10-01 14:30:00,16.1,16.11,15.94,15.99,47654.0,15.3282,15.3377,15.1759,15.2235,47654.0
2019-10-01 15:00:00,15.99,15.99,15.86,15.9,119433.0,15.2235,15.2235,15.0997,15.1378,119433.0
2019-10-01 15:30:00,15.9,15.92,15.84,15.85,331465.0,15.1378,15.1568,15.0807,15.0902,331465.0
2019-10-02 09:30:00,15.71,15.85,15.52,15.74,99259.0,14.9569,15.0902,14.776,14.9854,99259.0
2019-10-02 10:00:00,15.73,16.12,15.72,16.0,106281.0,14.9759,15.3472,14.9664,15.233,106281.0
2019-10-02 10:30:00,15.97,15.97,15.68,15.82,66644.0,15.2044,15.2044,14.9283,15.0616,66644.0
2019-10-02 11:00:00,15.81,16.03,15.74,15.79,64217.0,15.0521,15.2615,14.9854,15.0331,64217.0
2019-10-02 11:30:00,15.8,15.82,15.6,15.73,66751.0,15.0426,15.0616,14.8522,14.9759,66751.0
2019-10-02 12:00:00,15.73,15.74,15.64,15.72,46878.0,14.9759,14.9854,14.8902,14.9664,46878.0
2019-10-02 12:30:00,15.72,15.76,15.66,15.74,29822.0,14.9664,15.0045,14.9093,14.9854,29822.0
2019-10-02 13:00:00,15.75,15.85,15.7,15.81,50573.0,14.995,15.0902,14.9474,15.0521,50573.0
2019-10-02 13:30:00,15.81,15.82,15.72,15.82,40143.0,15.0521,15.0616,14.9664,15.0616,40143.0
2019-10-02 14:00:00,15.81,15.84,15.7,15.75,87930.0,15.0521,15.0807,14.9474,14.995,87930.0
2019-10-02 14:30:00,15.75,15.77,15.56,15.61,277070.0,14.995,15.014,14.8141,14.8617,277070.0
2019-10-02 15:00:00,15.61,15.65,15.54,15.58,133296.0,14.8617,14.8998,14.795,14.8331,133296.0
2019-10-02 15:30:00,15.58,15.66,15.49,15.6,303070.0,14.8331,14.9093,14.7474,14.8522,303070.0
2019-10-03 09:30:00,15.38,15.68,15.35,15.52,70473.0,14.6427,14.9283,14.6141,14.776,70473.0
2019-10-03 10:00:00,15.49,15.5,15.02,15.29,204546.0,14.7474,14.757,14.3,14.557,204546.0
2019-10-03 10:30:00,15.25,15.33,15.05,15.33,575804.0,14.5189,14.5951,14.3285,14.5951,575804.0
2019-10-03 11:00:00,15.33,15.43,15.19,15.24,109114.0,14.5951,14.6903,14.4618,14.5094,109114.0
2019-10-03 11:30:00,15.24,15.24,15.08,15.2,59049.0,14.5094,14.5094,14.3571,14.4713,59049.0
2019-10-03 12:00:00,15.18,15.33,15.18,15.32,63607.0,14.4523,14.5951,14.4523,14.5856,63607.0
2019-10-03 12:30:00,15.32,15.39,15.28,15.3,59831.0,14.5856,14.6522,14.5475,14.5665,59831.0
2019-10-03 13:00:00,15.29,15.42,15.23,15.39,187618.0,14.557,14.6808,14.4999,14.6522,187618.0
2019-10-03 13:30:00,15.41,15.53,15.37,15.49,79655.0,14.6713,14.7855,14.6332,14.7474,79655.0
2019-10-03 14:00:00,15.49,15.59,15.44,15.52,81675.0,14.7474,14.8426,14.6998,14.776,81675.0
2019-10-03 14:30:00,15.53,15.61,15.49,15.55,83659.0,14.7855,14.8617,14.7474,14.8046,83659.0
2019-10-03 15:00:00,15.55,15.56,15.41,15.44,125981.0,14.8046,14.8141,14.6713,14.6998,125981.0
2019-10-03 15:30:00,15.45,15.59,15.35,15.56,362934.0,14.7094,14.8426,14.6141,14.8141,362934.0
2019-10-04 09:30:00,15.97,16.34,15.62,15.78,206594.0,15.2044,15.5567,14.8712,15.0235,206594.0
2019-10-04 10:00:00,15.78,15.79,15.54,15.65,175418.0,15.0235,15.0331,14.795,14.8998,175418.0
2019-10-04 10:30:00,15.65,15.68,15.52,15.53,189120.0,14.8998,14.9283,14.776,14.7855,189120.0
2019-10-04 11:00:00,15.53,15.62,15.47,15.54,48453.0,14.7855,14.8712,14.7284,14.795,48453.0
2019-10-04 11:30:00,15.51,15.65,15.49,15.58,34400.0,14.7665,14.8998,14.7474,14.8331,34400.0
2019-10-04 12:00:00,15.56,15.67,15.47,15.5,127027.0,14.8141,14.9188,14.7284,14.757,127027.0
2019-10-04 12:30:00,15.5,15.51,15.34,15.43,75415.0,14.757,14.7665,14.6046,14.6903,75415.0
2019-10-04 13:00:00,15.44,15.5,15.39,15.48,50120.0,14.6998,14.757,14.6522,14.7379,50120.0
2019-10-04 13:30:00,15.47,15.5,15.41,15.46,58287.0,14.7284,14.757,14.6713,14.7189,58287.0
2019-10-04 14:00:00,15.47,15.52,15.42,15.43,78219.0,14.7284,14.776,14.6808,14.6903,78219.0
2019-10-04 14:30:00,15.43,15.51,15.4,15.45,107952.0,14.6903,14.7665,14.6617,14.7094,107952.0
2019-10-04 15:00:00,15.45,15.47,15.42,15.45,157916.0,14.7094,14.7284,14.6808,14.7094,157916.0
2019-10-04 15:30:00,15.46,15.64,15.41,15.61,450864.0,14.7189,14.8902,14.6713,14.8617,450864.0
2019-10-07 09:30:00,15.56,15.69,15.33,15.63,88749.0,14.8141,14.9378,14.5951,14.8807,88749.0
2019-10-07 10:00:00,15.65,15.83,15.6,15.7,87963.0,14.8998,15.0711,14.8522,14.9474,87963.0
2019-10-07 10:30:00,15.71,15.84,15.67,15.77,60445.0,14.9569,15.0807,14.9188,15.014,60445.0
2019-10-07 11:00:00,15.77,15.95,15.73,15.8,105970.0,15.014,15.1854,14.9759,15.0426,105970.0
2019-10-07 11:30:00,15.8,15.84,15.65,15.67,67643.0,15.0426,15.0807,14.8998,14.9188,67643.0
2019-10-07 12:00:00,15.67,15.86,15.66,15.85,54951.0,14.9188,15.0997,14.9093,15.0902,54951.0
2019-10-07 12:30:00,15.85,15.86,15.74,15.74,42647.0,15.0902,15.0997,14.9854,14.9854,42647.0
2019-10-07 13:00:00,15.73,15.75,15.57,15.57,76746.0,14.9759,14.995,14.8236,14.8236,76746.0
2019-10-07 13:30:00,15.58,15.72,15.58,15.64,108877.0,14.8331,14.9664,14.8331,14.8902,108877.0
2019-10-07 14:00:00,15.65,15.67,15.55,15.6,43880.0,14.8998,14.9188,14.8046,14.8522,43880.0
2019-10-07 14:30:00,15.6,15.63,15.5,15.6,61234.0,14.8522,14.8807,14.757,14.8522,61234.0
2019-10-07 15:00:00,15.59,15.6,15.53,15.57,142685.0,14.8426,14.8522,14.7855,14.8236,142685.0
2019-10-07 15:30:00,15.57,15.61,15.45,15.46,382243.0,14.8236,14.8617,14.7094,14.7189,382243.0
2019-10-08 09:30:00,15.15,15.22,14.98,15.05,79415.0,14.4237,14.4904,14.2619,14.3285,79415.0
2019-10-08 10:00:00,15.02,15.17,14.83,14.91,310882.0,14.3,14.4428,14.1191,14.1952,310882.0
2019-10-08 10:30:00,14.91,15.11,14.89,14.99,318333.0,14.1952,14.3857,14.1762,14.2714,318333.0
2019-10-08 11:00:00,15.0,15.02,14.86,14.94,89965.0,14.2809,14.3,14.1476,14.2238,89965.0
2019-10-08 11:30:00,14.93,15.08,14.76,15.02,265030.0,14.2143,14.3571,14.0524,14.3,265030.0
2019-10-08 12:00:00,15.03,15.06,14.91,15.0,37572.0,14.3095,14.338,14.1952,14.2809,37572.0
2019-10-08 12:30:00,15.0,15.1,14.96,15.0,55143.0,14.2809,14.3761,14.2428,14.2809,55143.0
2019-10-08 13:00:00,15.03,15.03,14.9,14.99,120705.0,14.3095,14.3095,14.1857,14.2714,120705.0
2019-10-08 13:30:00,15.0,15.05,15.0,15.01,39676.0,14.2809,14.3285,14.2809,14.2904,39676.0
2019-10-08 14:00:00,15.0,15.09,15.0,15.09,38145.0,14.2809,14.3666,14.2809,14.3666,38145.0
2019-10-08 14:30:00,15.09,15.19,15.04,15.13,69809.0,14.3666,14.4618,14.319,14.4047,69809.0
2019-10-08 15:00:00,15.13,15.17,14.98,15.04,65144.0,14.4047,14.4428,14.2619,14.319,65144.0
2019-10-08 15:30:00,15.03,15.08,14.87,14.89,273909.0,14.3095,14.3571,14.1572,14.1762,273909.0
2019-10-09 09:30:00,15.16,15.21,14.96,15.01,80892.0,14.4333,14.4809,14.2428,14.2904,80892.0
2019-10-09 10:00:00,15.0,15.04,14.91,14.98,41373.0,14.2809,14.319,14.1952,14.2619,41373.0
2019-10-09 10:30:00,14.97,15.01,14.79,14.84,66988.0,14.2524,14.2904,14.081,14.1286,66988.0
2019-10-09 11:00:00,14.84,15.0,14.77,14.98,63375.0,14.1286,14.2809,14.062,14.2619,63375.0
2019-10-09 11:30:00,14.99,15.01,14.76,14.79,46103.0,14.2714,14.2904,14.0524,14.081,46103.0
2019-10-09 12:00:00,14.82,14.82,14.71,14.72,65595.0,14.1096,14.1096,14.0048,14.0143,65595.0
2019-10-09 12:30:00,14.73,14.76,14.61,14.64,42413.0,14.0239,14.0524,13.9096,13.9382,42413.0
2019-10-09 13:00:00,14.65,14.69,14.59,14.67,37142.0,13.9477,13.9858,13.8906,13.9667,37142.0
2019-10-09 13:30:00,14.66,14.71,14.6,14.64,56224.0,13.9572,14.0048,13.9001,13.9382,56224.0
2019-10-09 14:00:00,14.64,14.65,14.56,14.59,107749.0,13.9382,13.9477,13.862,13.8906,107749.0
2019-10-09 14:30:00,14.6,14.74,14.58,14.66,56496.0,13.9001,14.0334,13.8811,13.9572,56496.0
2019-10-09 15:00:00,14.65,14.7,14.6,14.68,311560.0,13.9477,13.9953,13.9001,13.9763,311560.0
2019-10-09 15:30:00,14.68,14.69,14.43,14.52,420151.0,13.9763,13.9858,13.7382,13.8239,420151.0
2019-10-10 09:30:00,14.56,14.75,14.25,14.44,179811.0,13.862,14.0429,13.5669,13.7478,179811.0
2019-10-10 10:00:00,14.45,14.46,14.14,14.22,192939.0,13.7573,13.7668,13.4622,13.5383,192939.0
2019-10-10 10:30:00,14.22,14.34,14.13,14.3,226059.0,13.5383,13.6526,13.4526,13.6145,226059.0
2019-10-10 11:00:00,14.31,14.31,14.08,14.11,149841.0,13.624,13.624,13.405,13.4336,149841.0
2019-10-10 11:30:00,14.11,14.25,14.07,14.13,122767.0,13.4336,13.5669,13.3955,13.4526,122767.0
2019-10-10 12:00:00,14.13,14.18,13.93,13.97,199335.0,13.4526,13.5002,13.2622,13.3003,199335.0
2019-10-10 12:30:00,13.98,14.01,13.82,13.88,175659.0,13.3098,13.3384,13.1575,13.2146,175659.0
2019-10-10 13:00:00,13.88,13.89,13.74,13.77,232193.0,13.2146,13.2241,13.0813,13.1099,232193.0
2019-10-10 13:30:00,13.76,13.78,13.68,13.76,304122.0,13.1004,13.1194,13.0242,13.1004,304122.0
2019-10-10 14:00:00,13.76,13.93,13.74,13.84,204995.0,13.1004,13.2622,13.0813,13.1765,204995.0
2019-10-10 14:30:00,13.84,14.07,13.83,14.04,197925.0,13.1765,13.3955,13.167,13.3669,197925.0
2019-10-10 15:00:00,14.04,14.08,13.99,14.02,349133.0,13.3669,13.405,13.3193,13.3479,349133.0
2019-10-10 15:30:00,14.02,14.1,13.94,14.04,739900.0,13.3479,13.4241,13.2717,13.3669,739900.0
2019-10-11 09:30:00,14.28,14.64,14.23,14.3,161205.0,13.5954,13.9382,13.5478,13.6145,161205.0
2019-10-11 10:00:00,14.3,14.63,14.29,14.56,123189.0,13.6145,13.9287,13.605,13.862,123189.0
2019-10-11 10:30:00,14.57,14.74,14.53,14.54,108742.0,13.8715,14.0334,13.8335,13.843,108742.0
2019-10-11 11:00:00,14.53,14.59,14.46,14.54,59967.0,13.8335,13.8906,13.7668,13.843,59967.0
2019-10-11 11:30:00,14.53,14.58,14.39,14.41,52638.0,13.8335,13.8811,13.7002,13.7192,52638.0
2019-10-11 12:00:00,14.42,14.49,14.37,14.49,44935.0,13.7287,13.7954,13.6811,13.7954,44935.0
2019-10-11 12:30:00,14.5,14.52,14.39,14.48,49023.0,13.8049,13.8239,13.7002,13.7859,49023.0
2019-10-11 13:00:00,14.49,14.55,14.39,14.4,104365.0,13.7954,13.8525,13.7002,13.7097,104365.0
2019-10-11 13:30:00,14.39,14.51,14.38,14.45,196181.0,13.7002,13.8144,13.6906,13.7573,196181.0
2019-10-11 14:00:00,14.46,14.5,14.39,14.45,77508.0,13.7668,13.8049,13.7002,13.7573,77508.0
2019-10-11 14:30:00,14.45,14.59,14.43,14.51,96011.0,13.7573,13.8906,13.7382,13.8144,96011.0
2019-10-11 15:00:00,14.51,14.51,14.4,14.47,69472.0,13.8144,13.8144,13.7097,13.7763,69472.0
2019-10-11 15:30:00,14.46,14.53,14.31,14.35,385018.0,13.7668,13.8335,13.624,13.6621,385018.0
2019-10-14 09:30:00,14.04,14.24,13.44,13.53,258994.0,13.3669,13.5574,12.7957,12.8814,258994.0
2019-10-14 10:00:00,13.52,13.75,13.43,13.56,152496.0,12.8719,13.0908,12.7862,12.91,152496.0
2019-10-14 10:30:00,13.56,13.57,13.33,13.4,156793.0,12.91,12.9195,12.691,12.7576,156793.0
2019-10-14 11:00:00,13.39,13.55,13.38,13.5,163359.0,12.7481,12.9004,12.7386,12.8528,163359.0
2019-10-14 11:30:00,13.49,13.54,13.42,13.45,166338.0,12.8433,12.8909,12.7767,12.8052,166338.0
2019-10-14 12:00:00,13.44,13.53,13.41,13.43,97990.0,12.7957,12.8814,12.7671,12.7862,97990.0
2019-10-14 12:30:00,13.43,13.6,13.39,13.46,129284.0,12.7862,12.948,12.7481,12.8147,129284.0
2019-10-14 13:00:00,13.46,13.52,13.45,13.46,157168.0,12.8147,12.8719,12.8052,12.8147,157168.0
2019-10-14 13:30:00,13.46,13.61,13.44,13.6,195161.0,12.8147,12.9576,12.7957,12.948,195161.0
2019-10-14 14:00:00,13.61,13.67,13.55,13.66,305241.0,12.9576,13.0147,12.9004,13.0052,305241.0
2019-10-14 14:30:00,13.66,13.73,13.63,13.67,225919.0,13.0052,13.0718,12.9766,13.0147,225919.0
2019-10-14 15:00:00,13.68,13.69,13.53,13.56,184401.0,13.0242,13.0337,12.8814,12.91,184401.0
2019-10-14 15:30:00,13.56,13.68,13.53,13.63,755164.0,12.91,13.0242,12.8814,12.9766,755164.0
2019-10-15 09:30:00,13.49,13.72,13.37,13.69,266627.0,12.8433,13.0623,12.7291,13.0337,266627.0
2019-10-15 10:00:00,13.7,13.7,13.41,13.45,299776.0,13.0432,13.0432,12.7671,12.8052,299776.0
2019-10-15 10:30:00,13.46,13.8,13.42,13.73,280425.0,12.8147,13.1385,12.7767,13.0718,280425.0
2019-10-15 11:00:00,13.73,13.85,13.63,13.83,133614.0,13.0718,13.1861,12.9766,13.167,133614.0
2019-10-15 11:30:00,13.86,13.9,13.73,13.81,152093.0,13.1956,13.2337,13.0718,13.148,152093.0
2019-10-15 12:00:00,13.81,13.86,13.75,13.83,81553.0,13.148,13.1956,13.0908,13.167,81553.0
2019-10-15 12:30:00,13.83,13.92,13.82,13.89,77313.0,13.167,13.2527,13.1575,13.2241,77313.0
2019-10-15 13:00:00,13.89,13.9,13.78,13.83,84373.0,13.2241,13.2337,13.1194,13.167,84373.0
2019-10-15 13:30:00,13.83,13.85,13.72,13.74,90585.0,13.167,13.1861,13.0623,13.0813,90585.0
2019-10-15 14:00:00,13.74,13.74,13.59,13.6,73394.0,13.0813,13.0813,12.9385,12.948,73394.0
2019-10-15 14:30:00,13.6,13.61,13.5,13.56,131715.0,12.948,12.9576,12.8528,12.91,131715.0
2019-10-15 15:00:00,13.56,13.65,13.52,13.65,218907.0,12.91,12.9956,12.8719,12.9956,218907.0
2019-10-15 15:30:00,13.66,13.67,13.54,13.57,476325.0,13.0052,13.0147,12.8909,12.9195,476325.0
2019-10-16 09:30:00,13.49,13.85,13.49,13.67,134254.0,12.8433,13.1861,12.8433,13.0147,134254.0
2019-10-16 10:00:00,13.68,13.75,13.58,13.63,84841.0,13.0242,13.0908,12.929,12.9766,84841.0
2019-10-16 10:30:00,13.65,13.88,13.64,13.75,87416.0,12.9956,13.2146,12.9861,13.0908,87416.0
2019-10-16 11:00:00,13.76,13.81,13.71,13.73,65958.0,13.1004,13.148,13.0528,13.0718,65958.0
2019-10-16 11:30:00,13.73,13.8,13.67,13.72,62559.0,13.0718,13.1385,13.0147,13.0623,62559.0
2019-10-16 12:00:00,13.73,13.75,13.6,13.63,70920.0,13.0718,13.0908,12.948,12.9766,70920.0
2019-10-16 12:30:00,13.63,13.67,13.48,13.53,182656.0,12.9766,13.0147,12.8338,12.8814,182656.0
2019-10-16 13:00:00,13.52,13.53,13.43,13.51,80654.0,12.8719,12.8814,12.7862,12.8624,80654.0
2019-10-16 13:30:00,13.51,13.52,13.29,13.34,103374.0,12.8624,12.8719,12.6529,12.7005,103374.0
2019-10-16 14:00:00,13.34,13.4,13.32,13.35,96199.0,12.7005,12.7576,12.6815,12.71,96199.0
2019-10-16 14:30:00,13.35,13.41,13.33,13.33,80697.0,12.71,12.7671,12.691,12.691,80697.0
2019-10-16 15:00:00,13.34,13.36,13.22,13.24,225966.0,12.7005,12.7195,12.5863,12.6053,225966.0
2019-10-16 15:30:00,13.25,13.3,13.21,13.24,445221.0,12.6148,12.6624,12.5767,12.6053,445221.0
2019-10-17 09:30:00,13.25,13.29,12.85,13.1,506645.0,12.6148,12.6529,12.234,12.472,506645.0
2019-10-17 10:00:00,13.12,13.51,13.11,13.44,306364.0,12.491,12.8624,12.4815,12.7957,306364.0
2019-10-17 10:30:00,13.44,13.51,13.35,13.36,111047.0,12.7957,12.8624,12.71,12.7195,111047.0
2019-10-17 11:00:00,13.34,13.46,13.29,13.33,100620.0,12.7005,12.8147,12.6529,12.691,100620.0
2019-10-17 11:30:00,13.33,13.36,13.2,13.23,320918.0,12.691,12.7195,12.5672,12.5958,320918.0
2019-10-17 12:00:00,13.24,13.24,13.14,13.21,208840.0,12.6053,12.6053,12.5101,12.5767,208840.0
2019-10-17 12:30:00,13.21,13.3,13.19,13.29,83125.0,12.5767,12.6624,12.5577,12.6529,83125.0
2019-10-17 13:00:00,13.28,13.33,13.26,13.3,105529.0,12.6434,12.691,12.6243,12.6624,105529.0
2019-10-17 13:30:00,13.31,13.41,13.3,13.37,86331.0,12.6719,12.7671,12.6624,12.7291,86331.0
2019-10-17 14:00:00,13.36,13.42,13.3,13.39,103918.0,12.7195,12.7767,12.6624,12.7481,103918.0
2019-10-17 14:30:00,13.38,13.6,13.37,13.6,169019.0,12.7386,12.948,12.7291,12.948,169019.0
2019-10-17 15:00:00,13.6,13.61,13.48,13.5,208200.0,12.948,12.9576,12.8338,12.8528,208200.0
2019-10-17 15:30:00,13.5,13.51,13.43,13.47,325312.0,12.8528,12.8624,12.7862,12.8243,325312.0
2019-10-18 09:30:00,13.44,13.54,13.27,13.39,193604.0,12.7957,12.8909,12.6339,12.7481,193604.0
2019-10-18 10:00:00,13.38,13.51,13.21,13.24,298972.0,12.7386,12.8624,12.5767,12.6053,298972.0
2019-10-18 10:30:00,13.25,13.29,13.16,13.21,136060.0,12.6148,12.6529,12.5291,12.5767,136060.0
2019-10-18 11:00:00,13.22,13.25,13.11,13.2,129886.0,12.5863,12.6148,12.4815,12.5672,129886.0
2019-10-18 11:30:00,13.19,13.21,13.03,13.06,133573.0,12.5577,12.5767,12.4054,12.4339,133573.0
2019-10-18 12:00:00,13.06,13.17,12.98,13.02,97601.0,12.4339,12.5387,12.3578,12.3958,97601.0
2019-10-18 12:30:00,13.02,13.14,13.01,13.08,124966.0,12.3958,12.5101,12.3863,12.453,124966.0
2019-10-18 13:00:00,13.08,13.09,12.96,12.98,69906.0,12.453,12.4625,12.3387,12.3578,69906.0
2019-10-18 13:30:00,12.99,13.0,12.69,12.7,221006.0,12.3673,12.3768,12.0817,12.0912,221006.0
2019-10-18 14:00:00,12.69,12.76,12.61,12.62,161674.0,12.0817,12.1483,12.0055,12.015,161674.0
2019-10-18 14:30:00,12.62,12.65,12.57,12.57,125832.0,12.015,12.0436,11.9674,11.9674,125832.0
2019-10-18 15:00:00,12.59,12.62,12.49,12.55,192005.0,11.9865,12.015,11.8912,11.9484,192005.0
2019-10-18 15:30:00,12.54,12.57,12.43,12.43,521529.0,11.9389,11.9674,11.8341,11.8341,521529.0
2019-10-21 09:30:00,12.42,12.67,12.16,12.31,378217.0,11.8246,12.0626,11.5771,11.7199,378217.0
2019-10-21 10:00:00,12.3,12.38,12.17,12.2,322898.0,11.7104,11.7865,11.5866,11.6152,322898.0
2019-10-21 10:30:00,12.2,12.53,12.17,12.51,195101.0,11.6152,11.9293,11.5866,11.9103,195101.0
2019-10-21 11:00:00,12.52,12.61,12.5,12.53,122317.0,11.9198,12.0055,11.9008,11.9293,122317.0
2019-10-21 11:30:00,12.52,12.63,12.48,12.59,97471.0,11.9198,12.0245,11.8817,11.9865,97471.0
2019-10-21 12:00:00,12.59,12.63,12.53,12.55,85855.0,11.9865,12.0245,11.9293,11.9484,85855.0
2019-10-21 12:30:00,12.55,12.61,12.52,12.53,67615.0,11.9484,12.0055,11.9198,11.9293,67615.0
2019-10-21 13:00:00,12.53,12.58,12.5,12.51,73756.0,11.9293,11.9769,11.9008,11.9103,73756.0
2019-10-21 13:30:00,12.5,12.58,12.5,12.56,113173.0,11.9008,11.9769,11.9008,11.9579,113173.0
2019-10-21 14:00:00,12.56,12.62,12.47,12.49,97597.0,11.9579,12.015,11.8722,11.8912,97597.0
2019-10-21 14:30:00,12.49,12.56,12.46,12.55,74016.0,11.8912,11.9579,11.8627,11.9484,74016.0
2019-10-21 15:00:00,12.55,12.56,12.52,12.54,104991.0,11.9484,11.9579,11.9198,11.9389,104991.0
2019-10-21 15:30:00,12.54,12.56,12.46,12.48,395204.0,11.9389,11.9579,11.8627,11.8817,395204.0
2019-10-22 09:30:00,12.51,12.6,12.47,12.57,131686.0,11.9103,11.996,11.8722,11.9674,131686.0
2019-10-22 10:00:00,12.58,12.75,12.58,12.73,221499.0,11.9769,12.1388,11.9769,12.1197,221499.0
2019-10-22 10:30:00,12.72,12.75,12.56,12.67,290365.0,12.1102,12.1388,11.9579,12.0626,290365.0
2019-10-22 11:00:00,12.66,12.95,12.66,12.93,186836.0,12.0531,12.3292,12.0531,12.3102,186836.0
2019-10-22 11:30:00,12.93,13.14,12.85,13.08,177586.0,12.3102,12.5101,12.234,12.453,177586.0
2019-10-22 12:00:00,13.09,13.24,13.07,13.24,149411.0,12.4625,12.6053,12.4434,12.6053,149411.0
2019-10-22 12:30:00,13.24,13.34,13.13,13.15,194807.0,12.6053,12.7005,12.5006,12.5196,194807.0
2019-10-22 13:00:00,13.14,13.27,13.1,13.26,192408.0,12.5101,12.6339,12.472,12.6243,192408.0
2019-10-22 13:30:00,13.26,13.37,13.19,13.36,88227.0,12.6243,12.7291,12.5577,12.7195,88227.0
2019-10-22 14:00:00,13.37,13.51,13.36,13.47,145786.0,12.7291,12.8624,12.7195,12.8243,145786.0
2019-10-22 14:30:00,13.48,13.48,13.2,13.2,207665.0,12.8338,12.8338,12.5672,12.5672,207665.0
2019-10-22 15:00:00,13.21,13.23,13.13,13.13,111536.0,12.5767,12.5958,12.5006,12.5006,111536.0
2019-10-22 15:30:00,13.13,13.19,12.98,13.03,499807.0,12.5006,12.5577,12.3578,12.4054,499807.0
2019-10-23 09:30:00,13.02,13.03,12.69,12.9,127931.0,12.3958,12.4054,12.0817,12.2816,127931.0
2019-10-23 10:00:00,12.9,13.04,12.88,13.01,194698.0,12.2816,12.4149,12.2626,12.3863,194698.0
2019-10-23 10:30:00,13.02,13.22,12.99,13.2,240431.0,12.3958,12.5863,12.3673,12.5672,240431.0
2019-10-23 11:00:00,13.19,13.37,13.12,13.28,115827.0,12.5577,12.7291,12.491,12.6434,115827.0
2019-10-23 11:30:00,13.29,13.52,13.25,13.48,108698.0,12.6529,12.8719,12.6148,12.8338,108698.0
2019-10-23 12:00:00,13.48,13.62,13.44,13.56,144689.0,12.8338,12.9671,12.7957,12.91,144689.0
2019-10-23 12:30:00,13.56,13.6,13.42,13.43,102825.0,12.91,12.948,12.7767,12.7862,102825.0
2019-10-23 13:00:00,13.42,13.5,13.39,13.48,33478.0,12.7767,12.8528,12.7481,12.8338,33478.0
2019-10-23 13:30:00,13.49,13.58,13.44,13.53,76560.0,12.8433,12.929,12.7957,12.8814,76560.0
2019-10-23 14:00:00,13.53,13.68,13.5,13.64,74152.0,12.8814,13.0242,12.8528,12.9861,74152.0
2019-10-23 14:30:00,13.64,13.65,13.55,13.59,94043.0,12.9861,12.9956,12.9004,12.9385,94043.0
2019-10-23 15:00:00,13.59,13.61,13.51,13.56,124439.0,12.9385,12.9576,12.8624,12.91,124439.0
2019-10-23 15:30:00,13.56,13.59,13.5,13.58,327849.0,12.91,12.9385,12.8528,12.929,327849.0
2019-10-24 09:30:00,13.62,13.71,13.42,13.47,189138.0,12.9671,13.0528,12.7767,12.8243,189138.0
2019-10-24 10:00:00,13.48,13.55,13.33,13.53,288325.0,12.8338,12.9004,12.691,12.8814,288325.0
2019-10-24 10:30:00,13.53,13.54,13.34,13.39,152751.0,12.8814,12.8909,12.7005,12.7481,152751.0
2019-10-24 11:00:00,13.38,13.65,13.37,13.65,116229.0,12.7386,12.9956,12.7291,12.9956,116229.0
2019-10-24 11:30:00,13.64,13.71,13.5,13.54,134075.0,12.9861,13.0528,12.8528,12.8909,134075.0
2019-10-24 12:00:00,13.55,13.56,13.43,13.47,98085.0,12.9004,12.91,12.7862,12.8243,98085.0
2019-10-24 12:30:00,13.47,13.56,13.46,13.49,109127.0,12.8243,12.91,12.8147,12.8433,109127.0
2019-10-24 13:00:00,13.51,13.54,13.47,13.53,69845.0,12.8624,12.8909,12.8243,12.8814,69845.0
2019-10-24 13:30:00,13.53,13.61,13.48,13.6,81245.0,12.8814,12.9576,12.8338,12.948,81245.0
2019-10-24 14:00:00,13.6,13.65,13.59,13.61,120264.0,12.948,12.9956,12.9385,12.9576,120264.0
2019-10-24 14:30:00,13.62,13.64,13.59,13.61,95336.0,12.9671,12.9861,12.9385,12.9576,95336.0
2019-10-24 15:00:00,13.62,13.65,13.51,13.54,106393.0,12.9671,12.9956,12.8624,12.8909,106393.0
2019-10-24 15:30:00,13.54,13.67,13.53,13.65,319355.0,12.8909,13.0147,12.8814,12.9956,319355.0
2019-10-25 09:30:00,13.59,13.79,13.49,13.77,104172.0,12.9385,13.1289,12.8433,13.1099,104172.0
2019-10-25 10:00:00,13.75,13.81,13.66,13.81,92241.0,13.0908,13.148,13.0052,13.148,92241.0
2019-10-25 10:30:00,13.81,13.94,13.81,13.92,89149.0,13.148,13.2717,13.148,13.2527,89149.0
2019-10-25 11:00:00,13.93,14.06,13.88,14.02,216073.0,13.2622,13.386,13.2146,13.3479,216073.0
2019-10-25 11:30:00,14.02,14.02,13.92,13.96,130951.0,13.3479,13.3479,13.2527,13.2908,130951.0
2019-10-25 12:00:00,13.96,14.02,13.93,13.97,107189.0,13.2908,13.3479,13.2622,13.3003,107189.0
2019-10-25 12:30:00,13.98,13.98,13.9,13.95,111160.0,13.3098,13.3098,13.2337,13.2813,111160.0
2019-10-25 13:00:00,13.95,14.02,13.95,14.01,101616.0,13.2813,13.3479,13.2813,13.3384,101616.0
2019-10-25 13:30:00,14.01,14.03,13.95,14.0,179948.0,13.3384,13.3574,13.2813,13.3289,179948.0
2019-10-25 14:00:00,14.0,14.13,13.95,14.08,382584.0,13.3289,13.4526,13.2813,13.405,382584.0
2019-10-25 14:30:00,14.07,14.07,14.0,14.04,154794.0,13.3955,13.3955,13.3289,13.3669,154794.0
2019-10-25 15:00:00,14.05,14.08,13.99,14.02,110271.0,13.3765,13.405,13.3193,13.3479,110271.0
2019-10-25 15:30:00,14.02,14.09,13.98,14.03,356021.0,13.3479,13.4145,13.3098,13.3574,356021.0
2019-10-28 09:30:00,14.11,14.41,14.11,14.35,180686.0,13.4336,13.7192,13.4336,13.6621,180686.0
2019-10-28 10:00:00,14.35,14.43,14.3,14.3,186507.0,13.6621,13.7382,13.6145,13.6145,186507.0
2019-10-28 10:30:00,14.29,14.3,14.2,14.24,184001.0,13.605,13.6145,13.5193,13.5574,184001.0
2019-10-28 11:00:00,14.24,14.24,13.91,13.94,456250.0,13.5574,13.5574,13.2432,13.2717,456250.0
2019-10-28 11:30:00,13.93,14.02,13.9,13.98,181023.0,13.2622,13.3479,13.2337,13.3098,181023.0
2019-10-28 12:00:00,13.99,14.06,13.94,14.01,181626.0,13.3193,13.386,13.2717,13.3384,181626.0
2019-10-28 12:30:00,14.01,14.06,13.97,14.06,68231.0,13.3384,13.386,13.3003,13.386,68231.0
2019-10-28 13:00:00,14.06,14.07,13.92,13.94,59915.0,13.386,13.3955,13.2527,13.2717,59915.0
2019-10-28 13:30:00,13.95,14.05,13.94,14.03,87727.0,13.2813,13.3765,13.2717,13.3574,87727.0
2019-10-28 14:00:00,14.03,14.17,14.01,14.15,99468.0,13.3574,13.4907,13.3384,13.4717,99468.0
2019-10-28 14:30:00,14.15,14.21,14.12,14.18,90330.0,13.4717,13.5288,13.4431,13.5002,90330.0
2019-10-28 15:00:00,14.18,14.18,14.07,14.1,79893.0,13.5002,13.5002,13.3955,13.4241,79893.0
2019-10-28 15:30:00,14.1,14.15,14.05,14.09,354229.0,13.4241,13.4717,13.3765,13.4145,354229.0
2019-10-29 09:30:00,13.97,14.41,13.88,14.39,159500.0,13.3003,13.7192,13.2146,13.7002,159500.0
2019-10-29 10:00:00,14.39,14.62,14.38,14.58,196983.0,13.7002,13.9191,13.6906,13.8811,196983.0
2019-10-29 10:30:00,14.57,14.63,14.46,14.48,193012.0,13.8715,13.9287,13.7668,13.7859,193012.0
2019-10-29 11:00:00,14.48,14.58,14.4,14.52,202613.0,13.7859,13.8811,13.7097,13.8239,202613.0
2019-10-29 11:30:00,14.52,14.66,14.46,14.62,126882.0,13.8239,13.9572,13.7668,13.9191,126882.0
2019-10-29 12:00:00,14.6,14.84,14.57,14.84,141912.0,13.9001,14.1286,13.8715,14.1286,141912.0
2019-10-29 12:30:00,14.83,14.96,14.78,14.92,172521.0,14.1191,14.2428,14.0715,14.2048,172521.0
2019-10-29 13:00:00,14.91,14.92,14.74,14.86,225508.0,14.1952,14.2048,14.0334,14.1476,225508.0
2019-10-29 13:30:00,14.86,14.96,14.85,14.91,179392.0,14.1476,14.2428,14.1381,14.1952,179392.0
2019-10-29 14:00:00,14.91,14.92,14.72,14.73,206736.0,14.1952,14.2048,14.0143,14.0239,206736.0
2019-10-29 14:30:00,14.72,14.77,14.67,14.76,196036.0,14.0143,14.062,13.9667,14.0524,196036.0
2019-10-29 15:00:00,14.76,14.95,14.75,14.88,270950.0,14.0524,14.2333,14.0429,14.1667,270950.0
2019-10-29 15:30:00,14.88,14.88,14.69,14.78,648674.0,14.1667,14.1667,13.9858,14.0715,648674.0
2019-10-30 09:30:00,15.26,15.3,14.36,14.45,1096309.0,14.5285,14.5665,13.6716,13.7573,1096309.0
2019-10-30 10:00:00,14.48,14.65,13.94,13.96,481797.0,13.7859,13.9477,13.2717,13.2908,481797.0
2019-10-30 10:30:00,13.97,14.34,13.91,13.94,304794.0,13.3003,13.6526,13.2432,13.2717,304794.0
2019-10-30 11:00:00,13.93,14.04,13.87,14.01,343331.0,13.2622,13.3669,13.2051,13.3384,343331.0
2019-10-30 11:30:00,14.01,14.11,13.77,13.88,309140.0,13.3384,13.4336,13.1099,13.2146,309140.0
2019-10-30 12:00:00,13.88,13.99,13.83,13.94,145162.0,13.2146,13.3193,13.167,13.2717,145162.0
2019-10-30 12:30:00,13.94,14.16,13.91,14.14,281465.0,13.2717,13.4812,13.2432,13.4622,281465.0
2019-10-30 13:00:00,14.14,14.22,14.01,14.04,252654.0,13.4622,13.5383,13.3384,13.3669,252654.0
2019-10-30 13:30:00,14.04,14.14,13.95,13.98,398412.0,13.3669,13.4622,13.2813,13.3098,398412.0
2019-10-30 14:00:00,13.96,14.1,13.87,14.1,355868.0,13.2908,13.4241,13.2051,13.4241,355868.0
2019-10-30 14:30:00,14.11,14.16,13.98,14.06,582657.0,13.4336,13.4812,13.3098,13.386,582657.0
2019-10-30 15:00:00,14.06,14.08,13.83,13.87,483008.0,13.386,13.405,13.167,13.2051,483008.0
2019-10-30 15:30:00,13.86,14.0,13.84,13.88,1285838.0,13.1956,13.3289,13.1765,13.2146,1285838.0
2019-10-31 09:30:00,13.81,14.01,13.57,13.63,237090.0,13.148,13.3384,12.9195,12.9766,237090.0
2019-10-31 10:00:00,13.63,13.64,13.4,13.49,519383.0,12.9766,12.9861,12.7576,12.8433,519383.0
2019-10-31 10:30:00,13.51,13.57,13.42,13.51,116238.0,12.8624,12.9195,12.7767,12.8624,116238.0
2019-10-31 11:00:00,13.51,13.71,13.47,13.63,358766.0,12.8624,13.0528,12.8243,12.9766,358766.0
2019-10-31 11:30:00,13.63,14.09,13.61,13.99,227519.0,12.9766,13.4145,12.9576,13.3193,227519.0
2019-10-31 12:00:00,13.99,14.02,13.78,13.79,222472.0,13.3193,13.3479,13.1194,13.1289,222472.0
2019-10-31 12:30:00,13.78,13.8,13.64,13.65,125808.0,13.1194,13.1385,12.9861,12.9956,125808.0
2019-10-31 13:00:00,13.64,13.75,13.64,13.74,152746.0,12.9861,13.0908,12.9861,13.0813,152746.0
2019-10-31 13:30:00,13.74,13.84,13.69,13.76,118222.0,13.0813,13.1765,13.0337,13.1004,118222.0
2019-10-31 14:00:00,13.75,13.79,13.7,13.75,130895.0,13.0908,13.1289,13.0432,13.0908,130895.0
2019-10-31 14:30:00,13.75,13.77,13.68,13.7,133067.0,13.0908,13.1099,13.0242,13.0432,133067.0
2019-10-31 15:00:00,13.7,13.86,13.68,13.86,315359.0,13.0432,13.1956,13.0242,13.1956,315359.0
2019-10-31 15:30:00,13.86,13.92,13.78,13.92,595504.0,13.1956,13.2527,13.1194,13.2527,595504.0
2019-11-01 09:30:00,14.16,14.5,14.0,14.47,182484.0,13.4812,13.8049,13.3289,13.7763,182484.0
2019-11-01 10:00:00,14.47,14.61,14.39,14.44,230164.0,13.7763,13.9096,13.7002,13.7478,230164.0
2019-11-01 10:30:00,14.44,14.57,14.4,14.43,271359.0,13.7478,13.8715,13.7097,13.7382,271359.0
2019-11-01 11:00:00,14.45,14.6,14.44,14.55,137398.0,13.7573,13.9001,13.7478,13.8525,137398.0
2019-11-01 11:30:00,14.54,14.54,14.37,14.42,133982.0,13.843,13.843,13.6811,13.7287,133982.0
2019-11-01 12:00:00,14.42,14.47,14.3,14.32,118240.0,13.7287,13.7763,13.6145,13.6335,118240.0
2019-11-01 12:30:00,14.32,14.53,14.3,14.46,141189.0,13.6335,13.8335,13.6145,13.7668,141189.0
2019-11-01 13:00:00,14.47,14.56,14.41,14.54,67296.0,13.7763,13.862,13.7192,13.843,67296.0
2019-11-01 13:30:00,14.55,14.55,14.47,14.54,106612.0,13.8525,13.8525,13.7763,13.843,106612.0
2019-11-01 14:00:00,14.54,14.6,14.5,14.57,71991.0,13.843,13.9001,13.8049,13.8715,71991.0
2019-11-01 14:30:00,14.56,14.62,14.48,14.53,168674.0,13.862,13.9191,13.7859,13.8335,168674.0
2019-11-01 15:00:00,14.53,14.58,14.49,14.5,211497.0,13.8335,13.8811,13.7954,13.8049,211497.0
2019-11-01 15:30:00,14.5,14.54,14.49,14.51,398473.0,13.8049,13.843,13.7954,13.8144,398473.0
2019-11-04 09:30:00,14.89,15.12,14.88,14.95,436345.0,14.1762,14.3952,14.1667,14.2333,436345.0
2019-11-04 10:00:00,14.95,15.04,14.82,15.04,176862.0,14.2333,14.319,14.1096,14.319,176862.0
2019-11-04 10:30:00,15.04,15.22,15.01,15.16,244835.0,14.319,14.4904,14.2904,14.4333,244835.0
2019-11-04 11:00:00,15.16,15.38,15.13,15.28,139115.0,14.4333,14.6427,14.4047,14.5475,139115.0
2019-11-04 11:30:00,15.27,15.38,15.25,15.27,128672.0,14.538,14.6427,14.5189,14.538,128672.0
2019-11-04 12:00:00,15.27,15.34,15.19,15.31,127954.0,14.538,14.6046,14.4618,14.5761,127954.0
2019-11-04 12:30:00,15.31,15.32,15.1,15.1,419397.0,14.5761,14.5856,14.3761,14.3761,419397.0
2019-11-04 13:00:00,15.11,15.25,15.11,15.21,106654.0,14.3857,14.5189,14.3857,14.4809,106654.0
2019-11-04 13:30:00,15.2,15.29,15.19,15.23,141933.0,14.4713,14.557,14.4618,14.4999,141933.0
2019-11-04 14:00:00,15.23,15.27,15.14,15.15,154094.0,14.4999,14.538,14.4142,14.4237,154094.0
2019-11-04 14:30:00,15.16,15.18,15.04,15.1,224880.0,14.4333,14.4523,14.319,14.3761,224880.0
2019-11-04 15:00:00,15.09,15.13,15.0,15.01,168652.0,14.3666,14.4047,14.2809,14.2904,168652.0
2019-11-04 15:30:00,15.01,15.03,14.88,14.96,641982.0,14.2904,14.3095,14.1667,14.2428,641982.0
2019-11-05 09:30:00,15.21,15.68,15.02,15.59,384194.0,14.4809,14.9283,14.3,14.8426,384194.0
2019-11-05 10:00:00,15.6,15.79,15.56,15.64,153615.0,14.8522,15.0331,14.8141,14.8902,153615.0
2019-11-05 10:30:00,15.65,16.0,15.63,15.99,288555.0,14.8998,15.233,14.8807,15.2235,288555.0
2019-11-05 11:00:00,16.0,16.06,15.91,15.94,134738.0,15.233,15.2901,15.1473,15.1759,134738.0
2019-11-05 11:30:00,15.96,15.97,15.57,15.74,301365.0,15.1949,15.2044,14.8236,14.9854,301365.0
2019-11-05 12:00:00,15.74,15.8,15.63,15.63,155173.0,14.9854,15.0426,14.8807,14.8807,155173.0
2019-11-05 12:30:00,15.63,15.76,15.63,15.66,75987.0,14.8807,15.0045,14.8807,14.9093,75987.0
2019-11-05 13:00:00,15.65,15.67,15.56,15.62,67122.0,14.8998,14.9188,14.8141,14.8712,67122.0
2019-11-05 13:30:00,15.61,15.71,15.6,15.66,119701.0,14.8617,14.9569,14.8522,14.9093,119701.0
2019-11-05 14:00:00,15.65,15.78,15.6,15.74,65974.0,14.8998,15.0235,14.8522,14.9854,65974.0
2019-11-05 14:30:00,15.74,15.76,15.53,15.56,100898.0,14.9854,15.0045,14.7855,14.8141,100898.0
2019-11-05 15:00:00,15.56,15.6,15.43,15.51,305866.0,14.8141,14.8522,14.6903,14.7665,305866.0
2019-11-05 15:30:00,15.5,15.58,15.47,15.55,325814.0,14.757,14.8331,14.7284,14.8046,325814.0
2019-11-06 09:30:00,15.4,15.55,14.97,15.38,107698.0,14.6617,14.8046,14.2524,14.6427,107698.0
2019-11-06 10:00:00,15.38,15.7,15.38,15.61,107910.0,14.6427,14.9474,14.6427,14.8617,107910.0
2019-11-06 10:30:00,15.61,15.65,15.33,15.37,196112.0,14.8617,14.8998,14.5951,14.6332,196112.0
2019-11-06 11:00:00,15.38,15.39,15.25,15.25,193616.0,14.6427,14.6522,14.5189,14.5189,193616.0
2019-11-06 11:30:00,15.25,15.34,15.07,15.17,103319.0,14.5189,14.6046,14.3476,14.4428,103319.0
2019-11-06 12:00:00,15.17,15.25,15.06,15.07,51442.0,14.4428,14.5189,14.338,14.3476,51442.0
2019-11-06 12:30:00,15.06,15.11,14.95,15.02,80559.0,14.338,14.3857,14.2333,14.3,80559.0
2019-11-06 13:00:00,15.0,15.11,14.92,14.99,166566.0,14.2809,14.3857,14.2048,14.2714,166566.0
2019-11-06 13:30:00,14.99,15.18,14.93,15.15,103383.0,14.2714,14.4523,14.2143,14.4237,103383.0
2019-11-06 14:00:00,15.14,15.18,15.04,15.06,127554.0,14.4142,14.4523,14.319,14.338,127554.0
2019-11-06 14:30:00,15.07,15.12,15.04,15.06,98169.0,14.3476,14.3952,14.319,14.338,98169.0
2019-11-06 15:00:00,15.06,15.13,15.05,15.07,113932.0,14.338,14.4047,14.3285,14.3476,113932.0
2019-11-06 15:30:00,15.08,15.09,14.98,14.98,356108.0,14.3571,14.3666,14.2619,14.2619,356108.0
2019-11-07 09:30:00,15.33,15.56,15.2,15.36,190318.0,14.5951,14.8141,14.4713,14.6237,190318.0
2019-11-07 10:00:00,15.37,15.41,15.17,15.25,83884.0,14.6332,14.6713,14.4428,14.5189,83884.0
2019-11-07 10:30:00,15.23,15.27,15.04,15.1,90837.0,14.4999,14.538,14.319,14.3761,90837.0
2019-11-07 11:00:00,15.1,15.35,15.07,15.26,187509.0,14.3761,14.6141,14.3476,14.5285,187509.0
2019-11-07 11:30:00,15.26,15.28,15.09,15.18,190931.0,14.5285,14.5475,14.3666,14.4523,190931.0
2019-11-07 12:00:00,15.19,15.27,15.09,15.27,78975.0,14.4618,14.538,14.3666,14.538,78975.0
2019-11-07 12:30:00,15.27,15.31,15.21,15.28,79144.0,14.538,14.5761,14.4809,14.5475,79144.0
2019-11-07 13:00:00,15.29,15.29,15.08,15.09,55448.0,14.557,14.557,14.3571,14.3666,55448.0
2019-11-07 13:30:00,15.08,15.18,15.07,15.17,83098.0,14.3571,14.4523,14.3476,14.4428,83098.0
2019-11-07 14:00:00,15.17,15.22,15.12,15.14,105464.0,14.4428,14.4904,14.3952,14.4142,105464.0
2019-11-07 14:30:00,15.13,15.19,15.1,15.19,131526.0,14.4047,14.4618,14.3761,14.4618,131526.0
2019-11-07 15:00:00,15.19,15.24,15.04,15.07,106638.0,14.4618,14.5094,14.319,14.3476,106638.0
2019-11-07 15:30:00,15.07,15.07,14.96,15.06,506671.0,14.3476,14.3476,14.2428,14.338,506671.0
2019-11-08 09:30:00,14.78,15.05,14.63,14.8,101225.0,14.0715,14.3285,13.9287,14.0905,101225.0
2019-11-08 10:00:00,14.83,14.91,14.75,14.84,76111.0,14.1191,14.1952,14.0429,14.1286,76111.0
2019-11-08 10:30:00,14.84,15.12,14.8,15.08,134284.0,14.1286,14.3952,14.0905,14.3571,134284.0
2019-11-08 11:00:00,15.09,15.13,14.97,15.02,161499.0,14.3666,14.4047,14.2524,14.3,161499.0
2019-11-08 11:30:00,15.02,15.22,14.95,15.21,130995.0,14.3,14.4904,14.2333,14.4809,130995.0
2019-11-08 12:00:00,15.22,15.3,15.18,15.22,95657.0,14.4904,14.5665,14.4523,14.4904,95657.0
2019-11-08 12:30:00,15.22,15.27,15.17,15.24,93386.0,14.4904,14.538,14.4428,14.5094,93386.0
2019-11-08 13:00:00,15.23,15.27,15.2,15.27,76198.0,14.4999,14.538,14.4713,14.538,76198.0
2019-11-08 13:30:00,15.26,15.27,15.22,15.24,55949.0,14.5285,14.538,14.4904,14.5094,55949.0
2019-11-08 14:00:00,15.24,15.24,15.15,15.18,100714.0,14.5094,14.5094,14.4237,14.4523,100714.0
2019-11-08 14:30:00,15.17,15.25,15.17,15.21,91153.0,14.4428,14.5189,14.4428,14.4809,91153.0
2019-11-08 15:00:00,15.21,15.32,15.2,15.32,89401.0,14.4809,14.5856,14.4713,14.5856,89401.0
2019-11-08 15:30:00,15.32,15.33,15.22,15.25,220905.0,14.5856,14.5951,14.4904,14.5189,220905.0
2019-11-11 09:30:00,14.87,15.05,14.8,15.04,82062.0,14.1572,14.3285,14.0905,14.319,82062.0
2019-11-11 10:00:00,15.04,15.27,14.94,15.22,90628.0,14.319,14.538,14.2238,14.4904,90628.0
2019-11-11 10:30:00,15.23,15.25,15.04,15.08,33015.0,14.4999,14.5189,14.319,14.3571,33015.0
2019-11-11 11:00:00,15.06,15.07,14.96,14.99,31036.0,14.338,14.3476,14.2428,14.2714,31036.0
2019-11-11 11:30:00,14.99,15.09,14.96,15.02,40400.0,14.2714,14.3666,14.2428,14.3,40400.0
2019-11-11 12:00:00,15.02,15.05,14.99,15.04,43188.0,14.3,14.3285,14.2714,14.319,43188.0
2019-11-11 12:30:00,15.04,15.05,14.87,14.89,70524.0,14.319,14.3285,14.1572,14.1762,70524.0
2019-11-11 13:00:00,14.89,14.9,14.82,14.83,45891.0,14.1762,14.1857,14.1096,14.1191,45891.0
2019-11-11 13:30:00,14.83,14.93,14.81,14.9,44492.0,14.1191,14.2143,14.1,14.1857,44492.0
2019-11-11 14:00:00,14.9,14.92,14.84,14.85,63214.0,14.1857,14.2048,14.1286,14.1381,63214.0
2019-11-11 14:30:00,14.85,14.9,14.82,14.83,68145.0,14.1381,14.1857,14.1096,14.1191,68145.0
2019-11-11 15:00:00,14.83,14.85,14.77,14.78,85402.0,14.1191,14.1381,14.062,14.0715,85402.0
2019-11-11 15:30:00,14.78,14.8,14.73,14.79,331348.0,14.0715,14.0905,14.0239,14.081,331348.0
2019-11-12 09:30:00,14.97,15.03,14.83,14.96,102044.0,14.2524,14.3095,14.1191,14.2428,102044.0
2019-11-12 10:00:00,14.96,15.01,14.81,14.98,80968.0,14.2428,14.2904,14.1,14.2619,80968.0
2019-11-12 10:30:00,14.97,15.17,14.97,15.0,210278.0,14.2524,14.4428,14.2524,14.2809,210278.0
2019-11-12 11:00:00,15.0,15.08,14.87,14.92,127110.0,14.2809,14.3571,14.1572,14.2048,127110.0
2019-11-12 11:30:00,14.92,14.97,14.78,14.85,73478.0,14.2048,14.2524,14.0715,14.1381,73478.0
2019-11-12 12:00:00,14.86,14.92,14.82,14.9,58687.0,14.1476,14.2048,14.1096,14.1857,58687.0
2019-11-12 12:30:00,14.9,14.91,14.75,14.81,79667.0,14.1857,14.1952,14.0429,14.1,79667.0
2019-11-12 13:00:00,14.82,14.89,14.79,14.8,50158.0,14.1096,14.1762,14.081,14.0905,50158.0
2019-11-12 13:30:00,14.79,14.84,14.75,14.78,74215.0,14.081,14.1286,14.0429,14.0715,74215.0
2019-11-12 14:00:00,14.78,14.79,14.68,14.72,137651.0,14.0715,14.081,13.9763,14.0143,137651.0
2019-11-12 14:30:00,14.73,14.79,14.67,14.78,110289.0,14.0239,14.081,13.9667,14.0715,110289.0
2019-11-12 15:00:00,14.78,14.81,14.72,14.76,98214.0,14.0715,14.1,14.0143,14.0524,98214.0
2019-11-12 15:30:00,14.76,14.9,14.75,14.88,353972.0,14.0524,14.1857,14.0429,14.1667,353972.0
2019-11-13 09:30:00,14.73,14.83,14.63,14.7,108338.0,14.0239,14.1191,13.9287,13.9953,108338.0
2019-11-13 10:00:00,14.7,14.88,14.58,14.6,90655.0,13.9953,14.1667,13.8811,13.9001,90655.0
2019-11-13 10:30:00,14.59,14.63,14.42,14.44,112102.0,13.8906,13.9287,13.7287,13.7478,112102.0
2019-11-13 11:00:00,14.44,14.58,14.42,14.47,142184.0,13.7478,13.8811,13.7287,13.7763,142184.0
2019-11-13 11:30:00,14.46,14.6,14.44,14.45,137022.0,13.7668,13.9001,13.7478,13.7573,137022.0
2019-11-13 12:00:00,14.45,14.46,14.34,14.37,85683.0,13.7573,13.7668,13.6526,13.6811,85683.0
2019-11-13 12:30:00,14.37,14.58,14.36,14.51,81168.0,13.6811,13.8811,13.6716,13.8144,81168.0
2019-11-13 13:00:00,14.51,14.53,14.37,14.39,52797.0,13.8144,13.8335,13.6811,13.7002,52797.0
2019-11-13 13:30:00,14.39,14.41,14.28,14.29,120342.0,13.7002,13.7192,13.5954,13.605,120342.0
2019-11-13 14:00:00,14.29,14.33,14.23,14.26,143193.0,13.605,13.643,13.5478,13.5764,143193.0
2019-11-13 14:30:00,14.26,14.39,14.25,14.36,173247.0,13.5764,13.7002,13.5669,13.6716,173247.0
2019-11-13 15:00:00,14.36,14.37,14.23,14.24,143308.0,13.6716,13.6811,13.5478,13.5574,143308.0
2019-11-13 15:30:00,14.24,14.33,14.23,14.31,462379.0,13.5574,13.643,13.5478,13.624,462379.0
2019-11-14 09:30:00,14.41,14.63,14.33,14.38,74857.0,13.7192,13.9287,13.643,13.6906,74857.0
2019-11-14 10:00:00,14.39,14.57,14.38,14.49,66209.0,13.7002,13.8715,13.6906,13.7954,66209.0
2019-11-14 10:30:00,14.49,14.58,14.38,14.46,138186.0,13.7954,13.8811,13.6906,13.7668,138186.0
2019-11-14 11:00:00,14.46,14.46,14.32,14.35,79098.0,13.7668,13.7668,13.6335,13.6621,79098.0
2019-11-14 11:30:00,14.35,14.43,14.32,14.37,65986.0,13.6621,13.7382,13.6335,13.6811,65986.0
2019-11-14 12:00:00,14.37,14.39,14.26,14.28,59335.0,13.6811,13.7002,13.5764,13.5954,59335.0
2019-11-14 12:30:00,14.28,14.33,14.28,14.3,33752.0,13.5954,13.643,13.5954,13.6145,33752.0
2019-11-14 13:00:00,14.31,14.32,14.23,14.26,40887.0,13.624,13.6335,13.5478,13.5764,40887.0
2019-11-14 13:30:00,14.26,14.29,14.16,14.2,246600.0,13.5764,13.605,13.4812,13.5193,246600.0
2019-11-14 14:00:00,14.2,14.24,14.15,14.15,126293.0,13.5193,13.5574,13.4717,13.4717,126293.0
2019-11-14 14:30:00,14.16,14.17,14.08,14.14,100094.0,13.4812,13.4907,13.405,13.4622,100094.0
2019-11-14 15:00:00,14.14,14.18,14.08,14.14,70657.0,13.4622,13.5002,13.405,13.4622,70657.0
2019-11-14 15:30:00,14.14,14.25,14.1,14.24,556236.0,13.4622,13.5669,13.4241,13.5574,556236.0
2019-11-15 09:30:00,14.65,14.85,14.57,14.63,384935.0,13.9477,14.1381,13.8715,13.9287,384935.0
2019-11-15 10:00:00,14.63,14.72,14.54,14.72,119756.0,13.9287,14.0143,13.843,14.0143,119756.0
2019-11-15 10:30:00,14.72,14.81,14.64,14.69,133918.0,14.0143,14.1,13.9382,13.9858,133918.0
2019-11-15 11:00:00,14.7,14.96,14.69,14.96,118993.0,13.9953,14.2428,13.9858,14.2428,118993.0
2019-11-15 11:30:00,14.96,15.02,14.89,14.91,128732.0,14.2428,14.3,14.1762,14.1952,128732.0
2019-11-15 12:00:00,14.9,15.0,14.88,14.91,126298.0,14.1857,14.2809,14.1667,14.1952,126298.0
2019-11-15 12:30:00,14.9,14.91,14.85,14.86,54395.0,14.1857,14.1952,14.1381,14.1476,54395.0
2019-11-15 13:00:00,14.87,14.95,14.84,14.88,53163.0,14.1572,14.2333,14.1286,14.1667,53163.0
2019-11-15 13:30:00,14.87,14.89,14.81,14.82,75882.0,14.1572,14.1762,14.1,14.1096,75882.0
2019-11-15 14:00:00,14.82,14.85,14.78,14.82,87256.0,14.1096,14.1381,14.0715,14.1096,87256.0
2019-11-15 14:30:00,14.82,14.85,14.75,14.79,69976.0,14.1096,14.1381,14.0429,14.081,69976.0
2019-11-15 15:00:00,14.79,14.81,14.77,14.81,112222.0,14.081,14.1,14.062,14.1,112222.0
2019-11-15 15:30:00,14.81,14.86,14.73,14.85,438327.0,14.1,14.1476,14.0239,14.1381,438327.0
2019-11-18 09:30:00,14.61,14.79,14.24,14.26,142107.0,13.9096,14.081,13.5574,13.5764,142107.0
2019-11-18 10:00:00,14.26,14.34,14.0,14.12,164983.0,13.5764,13.6526,13.3289,13.4431,164983.0
2019-11-18 10:30:00,14.12,14.18,14.0,14.07,96508.0,13.4431,13.5002,13.3289,13.3955,96508.0
2019-11-18 11:00:00,14.07,14.12,13.97,14.0,97115.0,13.3955,13.4431,13.3003,13.3289,97115.0
2019-11-18 11:30:00,13.99,14.01,13.91,14.0,84036.0,13.3193,13.3384,13.2432,13.3289,84036.0
2019-11-18 12:00:00,14.0,14.0,13.9,13.9,64837.0,13.3289,13.3289,13.2337,13.2337,64837.0
2019-11-18 12:30:00,13.91,13.98,13.88,13.9,86594.0,13.2432,13.3098,13.2146,13.2337,86594.0
2019-11-18 13:00:00,13.9,14.06,13.84,14.05,265518.0,13.2337,13.386,13.1765,13.3765,265518.0
2019-11-18 13:30:00,14.06,14.12,13.96,13.99,116055.0,13.386,13.4431,13.2908,13.3193,116055.0
2019-11-18 14:00:00,13.98,14.17,13.94,14.17,105801.0,13.3098,13.4907,13.2717,13.4907,105801.0
2019-11-18 14:30:00,14.16,14.22,14.1,14.15,91337.0,13.4812,13.5383,13.4241,13.4717,91337.0
2019-11-18 15:00:00,14.16,14.31,14.15,14.28,127235.0,13.4812,13.624,13.4717,13.5954,127235.0
2019-11-18 15:30:00,14.27,14.33,14.22,14.29,410236.0,13.5859,13.643,13.5383,13.605,410236.0
2019-11-19 09:30:00,14.26,14.34,13.85,13.94,241940.0,13.5764,13.6526,13.1861,13.2717,241940.0
2019-11-19 10:00:00,13.93,14.01,13.84,13.92,360286.0,13.2622,13.3384,13.1765,13.2527,360286.0
2019-11-19 10:30:00,13.92,13.93,13.76,13.92,187676.0,13.2527,13.2622,13.1004,13.2527,187676.0
2019-11-19 11:00:00,13.91,13.92,13.8,13.9,173745.0,13.2432,13.2527,13.1385,13.2337,173745.0
2019-11-19 11:30:00,13.9,14.09,13.87,14.06,154343.0,13.2337,13.4145,13.2051,13.386,154343.0
2019-11-19 12:00:00,14.07,14.12,13.98,14.08,128170.0,13.3955,13.4431,13.3098,13.405,128170.0
2019-11-19 12:30:00,14.09,14.16,14.08,14.12,110253.0,13.4145,13.4812,13.405,13.4431,110253.0
2019-11-19 13:00:00,14.11,14.18,14.09,14.14,109121.0,13.4336,13.5002,13.4145,13.4622,109121.0
2019-11-19 13:30:00,14.15,14.18,14.0,14.04,145992.0,13.4717,13.5002,13.3289,13.3669,145992.0
2019-11-19 14:00:00,14.04,14.11,14.03,14.06,71208.0,13.3669,13.4336,13.3574,13.386,71208.0
2019-11-19 14:30:00,14.05,14.16,14.03,14.12,92602.0,13.3765,13.4812,13.3574,13.4431,92602.0
2019-11-19 15:00:00,14.12,14.18,14.08,14.09,108766.0,13.4431,13.5002,13.405,13.4145,108766.0
2019-11-19 15:30:00,14.09,14.11,13.98,14.03,381440.0,13.4145,13.4336,13.3098,13.3574,381440.0
2019-11-20 09:30:00,13.99,14.09,13.73,13.74,190321.0,13.3193,13.4145,13.0718,13.0813,190321.0
2019-11-20 10:00:00,13.74,13.88,13.7,13.86,159958.0,13.0813,13.2146,13.0432,13.1956,159958.0
2019-11-20 10:30:00,13.86,14.22,13.86,14.17,128638.0,13.1956,13.5383,13.1956,13.4907,128638.0
2019-11-20 11:00:00,14.16,14.43,14.15,14.34,113600.0,13.4812,13.7382,13.4717,13.6526,113600.0
2019-11-20 11:30:00,14.33,14.51,14.31,14.42,121508.0,13.643,13.8144,13.624,13.7287,121508.0
2019-11-20 12:00:00,14.42,14.62,14.41,14.62,86678.0,13.7287,13.9191,13.7192,13.9191,86678.0
2019-11-20 12:30:00,14.62,14.64,14.34,14.41,122932.0,13.9191,13.9382,13.6526,13.7192,122932.0
2019-11-20 13:00:00,14.41,14.42,14.13,14.24,135124.0,13.7192,13.7287,13.4526,13.5574,135124.0
2019-11-20 13:30:00,14.23,14.32,14.2,14.31,68197.0,13.5478,13.6335,13.5193,13.624,68197.0
2019-11-20 14:00:00,14.31,14.34,14.23,14.33,105471.0,13.624,13.6526,13.5478,13.643,105471.0
2019-11-20 14:30:00,14.33,14.4,14.3,14.37,103894.0,13.643,13.7097,13.6145,13.6811,103894.0
2019-11-20 15:00:00,14.37,14.4,14.3,14.34,127213.0,13.6811,13.7097,13.6145,13.6526,127213.0
2019-11-20 15:30:00,14.33,14.37,14.29,14.34,316488.0,13.643,13.6811,13.605,13.6526,316488.0
2019-11-21 09:30:00,14.51,14.65,14.32,14.48,178351.0,13.8144,13.9477,13.6335,13.7859,178351.0
2019-11-21 10:00:00,14.48,14.5,14.23,14.26,326186.0,13.7859,13.8049,13.5478,13.5764,326186.0
2019-11-21 10:30:00,14.26,14.38,14.15,14.21,392469.0,13.5764,13.6906,13.4717,13.5288,392469.0
2019-11-21 11:00:00,14.21,14.22,14.06,14.14,96894.0,13.5288,13.5383,13.386,13.4622,96894.0
2019-11-21 11:30:00,14.14,14.31,14.13,14.3,159902.0,13.4622,13.624,13.4526,13.6145,159902.0
2019-11-21 12:00:00,14.31,14.56,14.31,14.42,86986.0,13.624,13.862,13.624,13.7287,86986.0
2019-11-21 12:30:00,14.41,14.54,14.35,14.5,110329.0,13.7192,13.843,13.6621,13.8049,110329.0
2019-11-21 13:00:00,14.49,14.57,14.45,14.5,67935.0,13.7954,13.8715,13.7573,13.8049,67935.0
2019-11-21 13:30:00,14.51,14.6,14.47,14.54,130689.0,13.8144,13.9001,13.7763,13.843,130689.0
2019-11-21 14:00:00,14.54,14.54,14.44,14.49,108638.0,13.843,13.843,13.7478,13.7954,108638.0
2019-11-21 14:30:00,14.49,14.54,14.44,14.51,91435.0,13.7954,13.843,13.7478,13.8144,91435.0
2019-11-21 15:00:00,14.5,14.52,14.42,14.48,151304.0,13.8049,13.8239,13.7287,13.7859,151304.0
2019-11-21 15:30:00,14.48,14.55,14.43,14.48,455058.0,13.7859,13.8525,13.7382,13.7859,455058.0
2019-11-22 09:30:00,14.53,14.69,14.35,14.43,146684.0,13.8335,13.9858,13.6621,13.7382,146684.0
2019-11-22 10:00:00,14.41,14.51,14.33,14.36,133695.0,13.7192,13.8144,13.643,13.6716,133695.0
2019-11-22 10:30:00,14.35,14.39,14.22,14.22,133412.0,13.6621,13.7002,13.5383,13.5383,133412.0
2019-11-22 11:00:00,14.22,14.24,13.97,14.1,248949.0,13.5383,13.5574,13.3003,13.4241,248949.0
2019-11-22 11:30:00,14.09,14.21,14.07,14.2,77190.0,13.4145,13.5288,13.3955,13.5193,77190.0
2019-11-22 12:00:00,14.2,14.37,14.19,14.35,127904.0,13.5193,13.6811,13.5098,13.6621,127904.0
2019-11-22 12:30:00,14.34,14.43,14.32,14.42,123651.0,13.6526,13.7382,13.6335,13.7287,123651.0
2019-11-22 13:00:00,14.41,14.47,14.37,14.38,49084.0,13.7192,13.7763,13.6811,13.6906,49084.0
2019-11-22 13:30:00,14.39,14.44,14.36,14.43,76752.0,13.7002,13.7478,13.6716,13.7382,76752.0
2019-11-22 14:00:00,14.42,14.46,14.34,14.4,75714.0,13.7287,13.7668,13.6526,13.7097,75714.0
2019-11-22 14:30:00,14.4,14.42,14.35,14.4,81225.0,13.7097,13.7287,13.6621,13.7097,81225.0
2019-11-22 15:00:00,14.4,14.41,14.35,14.38,335153.0,13.7097,13.7192,13.6621,13.6906,335153.0
2019-11-22 15:30:00,14.38,14.38,14.25,14.35,513335.0,13.6906,13.6906,13.5669,13.6621,513335.0
2019-11-25 09:30:00,14.3,14.56,14.2,14.32,123925.0,13.6145,13.862,13.5193,13.6335,123925.0
2019-11-25 10:00:00,14.25,14.6,14.24,14.6,76762.0,13.5669,13.9001,13.5574,13.9001,76762.0
2019-11-25 10:30:00,14.6,14.61,14.5,14.53,68969.0,13.9001,13.9096,13.8049,13.8335,68969.0
2019-11-25 11:00:00,14.53,14.63,14.52,14.56,52305.0,13.8335,13.9287,13.8239,13.862,52305.0
2019-11-25 11:30:00,14.56,14.59,14.46,14.52,108570.0,13.862,13.8906,13.7668,13.8239,108570.0
2019-11-25 12:00:00,14.53,14.59,14.49,14.52,43349.0,13.8335,13.8906,13.7954,13.8239,43349.0
2019-11-25 12:30:00,14.51,14.72,14.51,14.7,98700.0,13.8144,14.0143,13.8144,13.9953,98700.0
2019-11-25 13:00:00,14.71,14.78,14.69,14.77,65692.0,14.0048,14.0715,13.9858,14.062,65692.0
2019-11-25 13:30:00,14.77,14.85,14.74,14.81,112363.0,14.062,14.1381,14.0334,14.1,112363.0
2019-11-25 14:00:00,14.81,14.86,14.79,14.83,129604.0,14.1,14.1476,14.081,14.1191,129604.0
2019-11-25 14:30:00,14.83,14.93,14.82,14.91,147218.0,14.1191,14.2143,14.1096,14.1952,147218.0
2019-11-25 15:00:00,14.91,14.95,14.82,14.88,209693.0,14.1952,14.2333,14.1096,14.1667,209693.0
2019-11-25 15:30:00,14.88,14.97,14.82,14.95,407476.0,14.1667,14.2524,14.1096,14.2333,407476.0
2019-11-26 09:30:00,15.1,15.1,14.8,14.92,154156.0,14.3761,14.3761,14.0905,14.2048,154156.0
2019-11-26 10:00:00,14.9,14.98,14.76,14.78,86973.0,14.1857,14.2619,14.0524,14.0715,86973.0
2019-11-26 10:30:00,14.78,14.82,14.67,14.72,67663.0,14.0715,14.1096,13.9667,14.0143,67663.0
2019-11-26 11:00:00,14.74,14.81,14.68,14.77,91194.0,14.0334,14.1,13.9763,14.062,91194.0
2019-11-26 11:30:00,14.76,14.8,14.68,14.77,60067.0,14.0524,14.0905,13.9763,14.062,60067.0
2019-11-26 12:00:00,14.77,14.81,14.73,14.75,49950.0,14.062,14.1,14.0239,14.0429,49950.0
2019-11-26 12:30:00,14.77,14.8,14.66,14.67,37364.0,14.062,14.0905,13.9572,13.9667,37364.0
2019-11-26 13:00:00,14.67,14.71,14.59,14.59,54611.0,13.9667,14.0048,13.8906,13.8906,54611.0
2019-11-26 13:30:00,14.59,14.69,14.58,14.6,55633.0,13.8906,13.9858,13.8811,13.9001,55633.0
2019-11-26 14:00:00,14.6,14.66,14.58,14.61,66734.0,13.9001,13.9572,13.8811,13.9096,66734.0
2019-11-26 14:30:00,14.61,14.65,14.52,14.52,64558.0,13.9096,13.9477,13.8239,13.8239,64558.0
2019-11-26 15:00:00,14.53,14.53,14.42,14.43,78266.0,13.8335,13.8335,13.7287,13.7382,78266.0
2019-11-26 15:30:00,14.43,14.54,14.42,14.48,326211.0,13.7382,13.843,13.7287,13.7859,326211.0
2019-11-27 09:30:00,14.48,14.59,14.38,14.5,130017.0,13.7859,13.8906,13.6906,13.8049,130017.0
2019-11-27 10:00:00,14.49,14.6,14.48,14.53,61032.0,13.7954,13.9001,13.7859,13.8335,61032.0
2019-11-27 10:30:00,14.5,14.6,14.35,14.4,69690.0,13.8049,13.9001,13.6621,13.7097,69690.0
2019-11-27 11:00:00,14.39,14.43,14.34,14.39,39478.0,13.7002,13.7382,13.6526,13.7002,39478.0
2019-11-27 11:30:00,14.4,14.41,14.26,14.27,142469.0,13.7097,13.7192,13.5764,13.5859,142469.0
2019-11-27 12:00:00,14.26,14.27,14.19,14.25,48043.0,13.5764,13.5859,13.5098,13.5669,48043.0
2019-11-27 12:30:00,14.25,14.27,14.22,14.24,44198.0,13.5669,13.5859,13.5383,13.5574,44198.0
2019-11-27 13:00:00,14.24,14.38,14.23,14.33,137832.0,13.5574,13.6906,13.5478,13.643,137832.0
2019-11-27 13:30:00,14.32,14.51,14.3,14.5,132315.0,13.6335,13.8144,13.6145,13.8049,132315.0
2019-11-27 14:00:00,14.49,14.6,14.48,14.58,43047.0,13.7954,13.9001,13.7859,13.8811,43047.0
2019-11-27 14:30:00,14.58,14.6,14.48,14.49,56614.0,13.8811,13.9001,13.7859,13.7954,56614.0
2019-11-27 15:00:00,14.48,14.53,14.46,14.53,52922.0,13.7859,13.8335,13.7668,13.8335,52922.0
2019-11-27 15:30:00,14.53,14.57,14.5,14.54,222706.0,13.8335,13.8715,13.8049,13.843,222706.0
2019-11-29 09:30:00,14.31,14.49,14.21,14.34,55416.0,13.624,13.7954,13.5288,13.6526,55416.0
2019-11-29 10:00:00,14.33,14.33,14.14,14.21,85731.0,13.643,13.643,13.4622,13.5288,85731.0
2019-11-29 10:30:00,14.21,14.24,14.14,14.15,51032.0,13.5288,13.5574,13.4622,13.4717,51032.0
2019-11-29 11:00:00,14.14,14.16,14.07,14.12,99726.0,13.4622,13.4812,13.3955,13.4431,99726.0
2019-11-29 11:30:00,14.11,14.29,14.11,14.25,81453.0,13.4336,13.605,13.4336,13.5669,81453.0
2019-11-29 12:00:00,14.24,14.27,14.15,14.22,74144.0,13.5574,13.5859,13.4717,13.5383,74144.0
2019-11-29 12:30:00,14.22,14.24,14.05,14.08,165617.0,13.5383,13.5574,13.3765,13.405,165617.0
2019-12-02 09:30:00,14.27,14.48,14.17,14.46,111714.0,13.5859,13.7859,13.4907,13.7668,111714.0
2019-12-02 10:00:00,14.46,14.48,14.18,14.2,72488.0,13.7668,13.7859,13.5002,13.5193,72488.0
2019-12-02 10:30:00,14.19,14.21,14.03,14.07,127170.0,13.5098,13.5288,13.3574,13.3955,127170.0
2019-12-02 11:00:00,14.07,14.1,13.96,14.07,139489.0,13.3955,13.4241,13.2908,13.3955,139489.0
2019-12-02 11:30:00,14.06,14.13,14.01,14.03,118000.0,13.386,13.4526,13.3384,13.3574,118000.0
2019-12-02 12:00:00,14.01,14.06,13.93,13.98,95683.0,13.3384,13.386,13.2622,13.3098,95683.0
2019-12-02 12:30:00,13.98,14.0,13.88,13.96,111718.0,13.3098,13.3289,13.2146,13.2908,111718.0
2019-12-02 13:00:00,13.95,14.01,13.92,13.96,115493.0,13.2813,13.3384,13.2527,13.2908,115493.0
2019-12-02 13:30:00,13.96,14.0,13.92,13.96,104697.0,13.2908,13.3289,13.2527,13.2908,104697.0
2019-12-02 14:00:00,13.96,14.0,13.87,13.98,108512.0,13.2908,13.3289,13.2051,13.3098,108512.0
2019-12-02 14:30:00,13.99,14.04,13.95,14.02,102680.0,13.3193,13.3669,13.2813,13.3479,102680.0
2019-12-02 15:00:00,14.02,14.05,13.99,14.01,116973.0,13.3479,13.3765,13.3193,13.3384,116973.0
2019-12-02 15:30:00,14.01,14.14,14.0,14.08,416286.0,13.3384,13.4622,13.3289,13.405,416286.0
2019-12-03 09:30:00,14.1,14.18,13.88,13.98,199966.0,13.4241,13.5002,13.2146,13.3098,199966.0
2019-12-03 10:00:00,13.93,13.95,13.84,13.86,123125.0,13.2622,13.2813,13.1765,13.1956,123125.0
2019-12-03 10:30:00,13.84,13.92,13.78,13.84,91895.0,13.1765,13.2527,13.1194,13.1765,91895.0
2019-12-03 11:00:00,13.84,13.97,13.81,13.91,157052.0,13.1765,13.3003,13.148,13.2432,157052.0
2019-12-03 11:30:00,13.89,13.95,13.86,13.9,136508.0,13.2241,13.2813,13.1956,13.2337,136508.0
2019-12-03 12:00:00,13.91,14.01,13.88,13.95,94206.0,13.2432,13.3384,13.2146,13.2813,94206.0
2019-12-03 12:30:00,13.96,14.01,13.94,13.98,127066.0,13.2908,13.3384,13.2717,13.3098,127066.0
2019-12-03 13:00:00,13.98,13.99,13.86,13.89,126484.0,13.3098,13.3193,13.1956,13.2241,126484.0
2019-12-03 13:30:00,13.89,13.91,13.81,13.85,117105.0,13.2241,13.2432,13.148,13.1861,117105.0
2019-12-03 14:00:00,13.85,13.91,13.64,13.66,285651.0,13.1861,13.2432,12.9861,13.0052,285651.0
2019-12-03 14:30:00,13.66,13.66,13.56,13.59,136736.0,13.0052,13.0052,12.91,12.9385,136736.0
2019-12-03 15:00:00,13.59,13.7,13.55,13.69,168312.0,12.9385,13.0432,12.9004,13.0337,168312.0
2019-12-03 15:30:00,13.69,13.77,13.67,13.7,469428.0,13.0337,13.1099,13.0147,13.0432,469428.0
2019-12-04 09:30:00,14.1,14.31,13.97,14.26,161297.0,13.4241,13.624,13.3003,13.5764,161297.0
2019-12-04 10:00:00,14.28,14.43,14.27,14.41,118434.0,13.5954,13.7382,13.5859,13.7192,118434.0
2019-12-04 10:30:00,14.4,14.49,14.34,14.43,142337.0,13.7097,13.7954,13.6526,13.7382,142337.0
2019-12-04 11:00:00,14.43,14.47,14.16,14.22,241418.0,13.7382,13.7763,13.4812,13.5383,241418.0
2019-12-04 11:30:00,14.21,14.43,14.19,14.42,251322.0,13.5288,13.7382,13.5098,13.7287,251322.0
2019-12-04 12:00:00,14.42,14.43,14.35,14.4,113325.0,13.7287,13.7382,13.6621,13.7097,113325.0
2019-12-04 12:30:00,14.4,14.58,14.4,14.54,264825.0,13.7097,13.8811,13.7097,13.843,264825.0
2019-12-04 13:00:00,14.54,14.56,14.48,14.54,102490.0,13.843,13.862,13.7859,13.843,102490.0
2019-12-04 13:30:00,14.54,14.54,14.47,14.5,88273.0,13.843,13.843,13.7763,13.8049,88273.0
2019-12-04 14:00:00,14.5,14.51,14.38,14.41,128752.0,13.8049,13.8144,13.6906,13.7192,128752.0
2019-12-04 14:30:00,14.41,14.45,14.36,14.43,107614.0,13.7192,13.7573,13.6716,13.7382,107614.0
2019-12-04 15:00:00,14.43,14.48,14.41,14.47,91838.0,13.7382,13.7859,13.7192,13.7763,91838.0
2019-12-04 15:30:00,14.47,14.57,14.45,14.47,345618.0,13.7763,13.8715,13.7573,13.7763,345618.0
2019-12-05 09:30:00,14.6,14.74,14.39,14.42,81366.0,13.9001,14.0334,13.7002,13.7287,81366.0
2019-12-05 10:00:00,14.44,14.52,14.32,14.47,141855.0,13.7478,13.8239,13.6335,13.7763,141855.0
2019-12-05 10:30:00,14.47,14.49,14.4,14.41,76632.0,13.7763,13.7954,13.7097,13.7192,76632.0
2019-12-05 11:00:00,14.42,14.58,14.37,14.47,168820.0,13.7287,13.8811,13.6811,13.7763,168820.0
2019-12-05 11:30:00,14.47,14.62,14.45,14.58,92962.0,13.7763,13.9191,13.7573,13.8811,92962.0
2019-12-05 12:00:00,14.58,14.61,14.46,14.49,199914.0,13.8811,13.9096,13.7668,13.7954,199914.0
2019-12-05 12:30:00,14.49,14.49,14.33,14.36,157377.0,13.7954,13.7954,13.643,13.6716,157377.0
2019-12-05 13:00:00,14.35,14.41,14.3,14.36,105005.0,13.6621,13.7192,13.6145,13.6716,105005.0
2019-12-05 13:30:00,14.35,14.41,14.31,14.4,112998.0,13.6621,13.7192,13.624,13.7097,112998.0
2019-12-05 14:00:00,14.41,14.47,14.36,14.39,128534.0,13.7192,13.7763,13.6716,13.7002,128534.0
2019-12-05 14:30:00,14.39,14.42,14.33,14.36,143151.0,13.7002,13.7287,13.643,13.6716,143151.0
2019-12-05 15:00:00,14.36,14.51,14.36,14.51,169958.0,13.6716,13.8144,13.6716,13.8144,169958.0
2019-12-05 15:30:00,14.51,14.54,14.27,14.32,735771.0,13.8144,13.843,13.5859,13.6335,735771.0
2019-12-06 09:30:00,14.44,14.94,14.32,14.81,264117.0,13.7478,14.2238,13.6335,14.1,264117.0
2019-12-06 10:00:00,14.83,14.97,14.75,14.75,281622.0,14.1191,14.2524,14.0429,14.0429,281622.0
2019-12-06 10:30:00,14.76,14.91,14.65,14.65,352146.0,14.0524,14.1952,13.9477,13.9477,352146.0
2019-12-06 11:00:00,14.65,14.78,14.64,14.73,131583.0,13.9477,14.0715,13.9382,14.0239,131583.0
2019-12-06 11:30:00,14.73,14.81,14.71,14.81,147504.0,14.0239,14.1,14.0048,14.1,147504.0
2019-12-06 12:00:00,14.81,14.81,14.73,14.79,102771.0,14.1,14.1,14.0239,14.081,102771.0
2019-12-06 12:30:00,14.79,14.84,14.73,14.78,168292.0,14.081,14.1286,14.0239,14.0715,168292.0
2019-12-06 13:00:00,14.78,14.78,14.68,14.73,147813.0,14.0715,14.0715,13.9763,14.0239,147813.0
2019-12-06 13:30:00,14.74,14.93,14.72,14.91,266292.0,14.0334,14.2143,14.0143,14.1952,266292.0
2019-12-06 14:00:00,14.9,14.97,14.89,14.92,104186.0,14.1857,14.2524,14.1762,14.2048,104186.0
2019-12-06 14:30:00,14.93,14.94,14.87,14.93,150708.0,14.2143,14.2238,14.1572,14.2143,150708.0
2019-12-06 15:00:00,14.94,15.01,14.92,14.95,134876.0,14.2238,14.2904,14.2048,14.2333,134876.0
2019-12-06 15:30:00,14.95,14.98,14.77,14.83,426263.0,14.2333,14.2619,14.062,14.1191,426263.0
2019-12-09 09:30:00,14.57,14.83,14.56,14.81,135463.0,13.8715,14.1191,13.862,14.1,135463.0
2019-12-09 10:00:00,14.82,14.97,14.75,14.9,325815.0,14.1096,14.2524,14.0429,14.1857,325815.0
2019-12-09 10:30:00,14.89,14.95,14.83,14.85,126823.0,14.1762,14.2333,14.1191,14.1381,126823.0
2019-12-09 11:00:00,14.86,15.04,14.81,15.04,279215.0,14.1476,14.319,14.1,14.319,279215.0
2019-12-09 11:30:00,15.04,15.06,14.88,14.95,140676.0,14.319,14.338,14.1667,14.2333,140676.0
2019-12-09 12:00:00,14.95,15.0,14.93,14.99,125925.0,14.2333,14.2809,14.2143,14.2714,125925.0
2019-12-09 12:30:00,15.0,15.01,14.93,14.95,127365.0,14.2809,14.2904,14.2143,14.2333,127365.0
2019-12-09 13:00:00,14.95,15.03,14.93,15.03,111919.0,14.2333,14.3095,14.2143,14.3095,111919.0
2019-12-09 13:30:00,15.03,15.09,14.96,14.99,151849.0,14.3095,14.3666,14.2428,14.2714,151849.0
2019-12-09 14:00:00,14.99,14.99,14.93,14.94,143603.0,14.2714,14.2714,14.2143,14.2238,143603.0
2019-12-09 14:30:00,14.95,14.98,14.92,14.97,128622.0,14.2333,14.2619,14.2048,14.2524,128622.0
2019-12-09 15:00:00,14.98,15.02,14.96,14.98,119038.0,14.2619,14.3,14.2428,14.2619,119038.0
2019-12-09 15:30:00,14.98,15.03,14.9,14.93,525550.0,14.2619,14.3095,14.1857,14.2143,525550.0
2019-12-10 09:30:00,14.97,15.03,14.85,14.97,118665.0,14.2524,14.3095,14.1381,14.2524,118665.0
2019-12-10 10:00:00,14.98,15.15,14.93,15.14,120106.0,14.2619,14.4237,14.2143,14.4142,120106.0
2019-12-10 10:30:00,15.14,15.15,15.01,15.02,169351.0,14.4142,14.4237,14.2904,14.3,169351.0
2019-12-10 11:00:00,15.02,15.05,14.85,14.95,172645.0,14.3,14.3285,14.1381,14.2333,172645.0
2019-12-10 11:30:00,14.96,14.99,14.81,14.82,80104.0,14.2428,14.2714,14.1,14.1096,80104.0
2019-12-10 12:00:00,14.83,14.9,14.83,14.85,78023.0,14.1191,14.1857,14.1191,14.1381,78023.0
2019-12-10 12:30:00,14.84,14.93,14.84,14.91,88810.0,14.1286,14.2143,14.1286,14.1952,88810.0
2019-12-10 13:00:00,14.91,14.94,14.86,14.88,79946.0,14.1952,14.2238,14.1476,14.1667,79946.0
2019-12-10 13:30:00,14.88,14.89,14.8,14.81,53757.0,14.1667,14.1762,14.0905,14.1,53757.0
2019-12-10 14:00:00,14.82,14.88,14.8,14.86,65529.0,14.1096,14.1667,14.0905,14.1476,65529.0
2019-12-10 14:30:00,14.85,14.91,14.84,14.9,101335.0,14.1381,14.1952,14.1286,14.1857,101335.0
2019-12-10 15:00:00,14.9,14.97,14.9,14.96,78338.0,14.1857,14.2524,14.1857,14.2428,78338.0
2019-12-10 15:30:00,14.96,15.07,14.96,15.05,369198.0,14.2428,14.3476,14.2428,14.3285,369198.0
2019-12-11 09:30:00,15.04,15.18,14.93,15.11,83082.0,14.319,14.4523,14.2143,14.3857,83082.0
2019-12-11 10:00:00,15.1,15.26,15.09,15.26,89015.0,14.3761,14.5285,14.3666,14.5285,89015.0
2019-12-11 10:30:00,15.25,15.27,14.99,15.05,125158.0,14.5189,14.538,14.2714,14.3285,125158.0
2019-12-11 11:00:00,15.05,15.2,15.04,15.16,62131.0,14.3285,14.4713,14.319,14.4333,62131.0
2019-12-11 11:30:00,15.16,15.22,15.14,15.18,83745.0,14.4333,14.4904,14.4142,14.4523,83745.0
2019-12-11 12:00:00,15.19,15.25,15.16,15.24,43075.0,14.4618,14.5189,14.4333,14.5094,43075.0
2019-12-11 12:30:00,15.24,15.29,15.22,15.27,61311.0,14.5094,14.557,14.4904,14.538,61311.0
2019-12-11 13:00:00,15.26,15.28,15.15,15.18,74496.0,14.5285,14.5475,14.4237,14.4523,74496.0
2019-12-11 13:30:00,15.18,15.18,15.1,15.15,55062.0,14.4523,14.4523,14.3761,14.4237,55062.0
2019-12-11 14:00:00,15.15,15.19,15.11,15.15,60422.0,14.4237,14.4618,14.3857,14.4237,60422.0
2019-12-11 14:30:00,15.14,15.23,15.12,15.19,72976.0,14.4142,14.4999,14.3952,14.4618,72976.0
2019-12-11 15:00:00,15.19,15.2,15.13,15.17,92195.0,14.4618,14.4713,14.4047,14.4428,92195.0
2019-12-11 15:30:00,15.17,15.19,15.08,15.08,305842.0,14.4428,14.4618,14.3571,14.3571,305842.0
2019-12-12 09:30:00,15.2,15.44,15.06,15.38,95898.0,14.4713,14.6998,14.338,14.6427,95898.0
2019-12-12 10:00:00,15.37,15.6,15.37,15.45,184273.0,14.6332,14.8522,14.6332,14.7094,184273.0
2019-12-12 10:30:00,15.46,15.57,15.42,15.57,129002.0,14.7189,14.8236,14.6808,14.8236,129002.0
2019-12-12 11:00:00,15.57,15.63,15.47,15.61,159452.0,14.8236,14.8807,14.7284,14.8617,159452.0
2019-12-12 11:30:00,15.61,15.62,15.53,15.57,80266.0,14.8617,14.8712,14.7855,14.8236,80266.0
2019-12-12 12:00:00,15.56,15.6,15.51,15.57,81639.0,14.8141,14.8522,14.7665,14.8236,81639.0
2019-12-12 12:30:00,15.58,15.66,15.57,15.63,80185.0,14.8331,14.9093,14.8236,14.8807,80185.0
2019-12-12 13:00:00,15.64,15.73,15.63,15.71,106883.0,14.8902,14.9759,14.8807,14.9569,106883.0
2019-12-12 13:30:00,15.71,15.71,15.62,15.65,149613.0,14.9569,14.9569,14.8712,14.8998,149613.0
2019-12-12 14:00:00,15.65,15.72,15.59,15.64,133393.0,14.8998,14.9664,14.8426,14.8902,133393.0
2019-12-12 14:30:00,15.64,15.83,15.62,15.81,200152.0,14.8902,15.0711,14.8712,15.0521,200152.0
2019-12-12 15:00:00,15.81,15.95,15.81,15.94,171173.0,15.0521,15.1854,15.0521,15.1759,171173.0
2019-12-12 15:30:00,15.95,15.99,15.88,15.89,523284.0,15.1854,15.2235,15.1187,15.1283,523284.0
2019-12-13 09:30:00,15.91,15.99,15.58,15.63,127682.0,15.1473,15.2235,14.8331,14.8807,127682.0
2019-12-13 10:00:00,15.63,16.18,15.63,16.05,167349.0,14.8807,15.4044,14.8807,15.2806,167349.0
2019-12-13 10:30:00,16.04,16.05,15.48,15.49,254691.0,15.2711,15.2806,14.7379,14.7474,254691.0
2019-12-13 11:00:00,15.49,15.51,15.3,15.35,97020.0,14.7474,14.7665,14.5665,14.6141,97020.0
2019-12-13 11:30:00,15.35,15.44,15.29,15.44,78553.0,14.6141,14.6998,14.557,14.6998,78553.0
2019-12-13 12:00:00,15.44,15.48,15.32,15.47,98574.0,14.6998,14.7379,14.5856,14.7284,98574.0
2019-12-13 12:30:00,15.47,15.5,15.39,15.47,88022.0,14.7284,14.757,14.6522,14.7284,88022.0
2019-12-13 13:00:00,15.47,15.5,15.43,15.45,147507.0,14.7284,14.757,14.6903,14.7094,147507.0
2019-12-13 13:30:00,15.45,15.66,15.44,15.61,226955.0,14.7094,14.9093,14.6998,14.8617,226955.0
2019-12-13 14:00:00,15.61,15.62,15.5,15.54,117135.0,14.8617,14.8712,14.757,14.795,117135.0
2019-12-13 14:30:00,15.54,15.56,15.44,15.47,121511.0,14.795,14.8141,14.6998,14.7284,121511.0
2019-12-13 15:00:00,15.47,15.47,15.38,15.4,101217.0,14.7284,14.7284,14.6427,14.6617,101217.0
2019-12-13 15:30:00,15.4,15.52,15.39,15.5,460469.0,14.6617,14.776,14.6522,14.757,460469.0
2019-12-16 09:30:00,15.81,16.3,15.75,16.18,288083.0,15.0521,15.5186,14.995,15.4044,288083.0
2019-12-16 10:00:00,16.19,16.31,16.0,16.31,130848.0,15.4139,15.5281,15.233,15.5281,130848.0
2019-12-16 10:30:00,16.32,16.55,16.28,16.54,219723.0,15.5376,15.7566,15.4996,15.7471,219723.0
2019-12-16 11:00:00,16.53,16.59,16.46,16.58,152027.0,15.7376,15.7947,15.6709,15.7852,152027.0
2019-12-16 11:30:00,16.57,16.6,16.39,16.39,393732.0,15.7757,15.8042,15.6043,15.6043,393732.0
2019-12-16 12:00:00,16.39,16.51,16.36,16.39,119994.0,15.6043,15.7185,15.5757,15.6043,119994.0
2019-12-16 12:30:00,16.38,16.42,16.34,16.39,89532.0,15.5948,15.6329,15.5567,15.6043,89532.0
2019-12-16 13:00:00,16.39,16.44,16.35,16.41,58357.0,15.6043,15.6519,15.5662,15.6233,58357.0
2019-12-16 13:30:00,16.41,16.46,16.28,16.3,110380.0,15.6233,15.6709,15.4996,15.5186,110380.0
2019-12-16 14:00:00,16.3,16.3,16.2,16.21,88017.0,15.5186,15.5186,15.4234,15.4329,88017.0
2019-12-16 14:30:00,16.21,16.24,16.19,16.2,106442.0,15.4329,15.4615,15.4139,15.4234,106442.0
2019-12-16 15:00:00,16.2,16.23,16.18,16.18,92487.0,15.4234,15.452,15.4044,15.4044,92487.0
2019-12-16 15:30:00,16.19,16.19,16.07,16.09,431429.0,15.4139,15.4139,15.2996,15.3187,431429.0
2019-12-17 09:30:00,16.14,16.38,16.11,16.37,172023.0,15.3663,15.5948,15.3377,15.5852,172023.0
2019-12-17 10:00:00,16.38,16.53,16.33,16.35,171950.0,15.5948,15.7376,15.5472,15.5662,171950.0
2019-12-17 10:30:00,16.33,16.41,16.24,16.25,99397.0,15.5472,15.6233,15.4615,15.471,99397.0
2019-12-17 11:00:00,16.25,16.37,16.2,16.34,73970.0,15.471,15.5852,15.4234,15.5567,73970.0
2019-12-17 11:30:00,16.34,16.49,16.3,16.49,93420.0,15.5567,15.6995,15.5186,15.6995,93420.0
2019-12-17 12:00:00,16.48,16.48,16.38,16.39,76777.0,15.69,15.69,15.5948,15.6043,76777.0
2019-12-17 12:30:00,16.39,16.47,16.37,16.46,77265.0,15.6043,15.6805,15.5852,15.6709,77265.0
2019-12-17 13:00:00,16.46,16.57,16.46,16.53,86688.0,15.6709,15.7757,15.6709,15.7376,86688.0
2019-12-17 13:30:00,16.53,16.54,16.45,16.54,59351.0,15.7376,15.7471,15.6614,15.7471,59351.0
2019-12-17 14:00:00,16.54,16.55,16.42,16.5,88770.0,15.7471,15.7566,15.6329,15.709,88770.0
2019-12-17 14:30:00,16.51,16.58,16.46,16.48,91966.0,15.7185,15.7852,15.6709,15.69,91966.0
2019-12-17 15:00:00,16.47,16.53,16.4,16.52,88137.0,15.6805,15.7376,15.6138,15.7281,88137.0
2019-12-17 15:30:00,16.52,16.63,16.5,16.61,317387.0,15.7281,15.8328,15.709,15.8137,317387.0
2019-12-18 09:30:00,16.45,16.89,16.45,16.76,99180.0,15.6614,16.0803,15.6614,15.9566,99180.0
2019-12-18 10:00:00,16.76,16.87,16.69,16.78,151393.0,15.9566,16.0613,15.8899,15.9756,151393.0
2019-12-18 10:30:00,16.78,17.03,16.78,16.99,117147.0,15.9756,16.2136,15.9756,16.1755,117147.0
2019-12-18 11:00:00,17.0,17.12,16.98,17.05,100141.0,16.185,16.2993,16.166,16.2327,100141.0
2019-12-18 11:30:00,17.06,17.1,16.98,17.07,123162.0,16.2422,16.2803,16.166,16.2517,123162.0
2019-12-18 12:00:00,17.07,17.17,17.04,17.16,92526.0,16.2517,16.3469,16.2231,16.3374,92526.0
2019-12-18 12:30:00,17.16,17.2,17.1,17.12,107943.0,16.3374,16.3755,16.2803,16.2993,107943.0
2019-12-18 13:00:00,17.13,17.2,17.12,17.16,77259.0,16.3088,16.3755,16.2993,16.3374,77259.0
2019-12-18 13:30:00,17.15,17.18,17.08,17.09,151725.0,16.3279,16.3564,16.2612,16.2707,151725.0
2019-12-18 14:00:00,17.09,17.12,17.01,17.03,117170.0,16.2707,16.2993,16.1946,16.2136,117170.0
2019-12-18 14:30:00,17.02,17.05,16.96,16.98,110584.0,16.2041,16.2327,16.147,16.166,110584.0
2019-12-18 15:00:00,16.99,17.05,16.95,17.03,78101.0,16.1755,16.2327,16.1374,16.2136,78101.0
2019-12-18 15:30:00,17.03,17.1,16.94,16.95,355930.0,16.2136,16.2803,16.1279,16.1374,355930.0
2019-12-19 09:30:00,16.9,17.28,16.84,17.25,466687.0,16.0898,16.4516,16.0327,16.4231,466687.0
2019-12-19 10:00:00,17.25,17.26,17.07,17.18,131206.0,16.4231,16.4326,16.2517,16.3564,131206.0
2019-12-19 10:30:00,17.19,17.24,17.14,17.2,130142.0,16.3659,16.4135,16.3183,16.3755,130142.0
2019-12-19 11:00:00,17.2,17.37,17.18,17.33,202049.0,16.3755,16.5373,16.3564,16.4992,202049.0
2019-12-19 11:30:00,17.33,17.48,17.3,17.48,222301.0,16.4992,16.642,16.4707,16.642,222301.0
2019-12-19 12:00:00,17.48,17.55,17.41,17.54,281518.0,16.642,16.7087,16.5754,16.6992,281518.0
2019-12-19 12:30:00,17.54,17.58,17.48,17.54,300334.0,16.6992,16.7372,16.642,16.6992,300334.0
2019-12-19 13:00:00,17.54,17.58,17.37,17.45,1059774.0,16.6992,16.7372,16.5373,16.6135,1059774.0
2019-12-19 13:30:00,17.45,17.48,17.33,17.34,278640.0,16.6135,16.642,16.4992,16.5087,278640.0
2019-12-19 14:00:00,17.34,17.38,17.31,17.34,97639.0,16.5087,16.5468,16.4802,16.5087,97639.0
2019-12-19 14:30:00,17.34,17.4,17.3,17.34,147306.0,16.5087,16.5659,16.4707,16.5087,147306.0
2019-12-19 15:00:00,17.33,17.35,17.25,17.3,112803.0,16.4992,16.5183,16.4231,16.4707,112803.0
2019-12-19 15:30:00,17.3,17.35,17.21,17.27,540572.0,16.4707,16.5183,16.385,16.4421,540572.0
2019-12-20 09:30:00,17.29,17.29,16.94,16.96,380781.0,16.4611,16.4611,16.1279,16.147,380781.0
2019-12-20 10:00:00,16.97,17.03,16.94,17.0,84511.0,16.1565,16.2136,16.1279,16.185,84511.0
2019-12-20 10:30:00,17.01,17.14,16.98,17.03,99234.0,16.1946,16.3183,16.166,16.2136,99234.0
2019-12-20 11:00:00,17.03,17.26,17.03,17.26,98730.0,16.2136,16.4326,16.2136,16.4326,98730.0
2019-12-20 11:30:00,17.26,17.29,17.2,17.25,103433.0,16.4326,16.4611,16.3755,16.4231,103433.0
2019-12-20 12:00:00,17.26,17.28,17.15,17.19,78394.0,16.4326,16.4516,16.3279,16.3659,78394.0
2019-12-20 12:30:00,17.18,17.2,17.16,17.17,96893.0,16.3564,16.3755,16.3374,16.3469,96893.0
2019-12-20 13:00:00,17.19,17.2,17.12,17.2,41549.0,16.3659,16.3755,16.2993,16.3755,41549.0
2019-12-20 13:30:00,17.2,17.2,17.11,17.14,55530.0,16.3755,16.3755,16.2898,16.3183,55530.0
2019-12-20 14:00:00,17.14,17.15,17.05,17.13,59043.0,16.3183,16.3279,16.2327,16.3088,59043.0
2019-12-20 14:30:00,17.13,17.2,17.11,17.15,133351.0,16.3088,16.3755,16.2898,16.3279,133351.0
2019-12-20 15:00:00,17.15,17.17,17.1,17.14,109135.0,16.3279,16.3469,16.2803,16.3183,109135.0
2019-12-20 15:30:00,17.15,17.18,17.1,17.11,659173.0,16.3279,16.3564,16.2803,16.2898,659173.0
2019-12-23 09:30:00,17.19,17.41,17.08,17.39,170867.0,16.3659,16.5754,16.2612,16.5564,170867.0
2019-12-23 10:00:00,17.39,17.51,17.28,17.38,95182.0,16.5564,16.6706,16.4516,16.5468,95182.0
2019-12-23 10:30:00,17.37,17.5,17.33,17.45,86654.0,16.5373,16.6611,16.4992,16.6135,86654.0
2019-12-23 11:00:00,17.45,17.47,17.28,17.46,111403.0,16.6135,16.6325,16.4516,16.623,111403.0
2019-12-23 11:30:00,17.46,17.52,17.42,17.51,58398.0,16.623,16.6801,16.5849,16.6706,58398.0
2019-12-23 12:00:00,17.51,17.54,17.43,17.53,130058.0,16.6706,16.6992,16.5944,16.6896,130058.0
2019-12-23 12:30:00,17.53,17.59,17.5,17.57,48093.0,16.6896,16.7468,16.6611,16.7277,48093.0
2019-12-23 13:00:00,17.56,17.72,17.54,17.69,118971.0,16.7182,16.8705,16.6992,16.842,118971.0
2019-12-23 13:30:00,17.69,17.7,17.6,17.64,54971.0,16.842,16.8515,16.7563,16.7944,54971.0
2019-12-23 14:00:00,17.64,17.68,17.6,17.62,71669.0,16.7944,16.8324,16.7563,16.7753,71669.0
2019-12-23 14:30:00,17.62,17.7,17.56,17.69,238903.0,16.7753,16.8515,16.7182,16.842,238903.0
2019-12-23 15:00:00,17.68,17.74,17.6,17.74,135344.0,16.8324,16.8896,16.7563,16.8896,135344.0
2019-12-23 15:30:00,17.73,17.77,17.67,17.73,250308.0,16.8801,16.9181,16.8229,16.8801,250308.0
2019-12-24 09:30:00,17.7,17.86,17.63,17.74,88615.0,16.8515,17.0038,16.7848,16.8896,88615.0
2019-12-24 10:00:00,17.73,17.76,17.55,17.58,75739.0,16.8801,16.9086,16.7087,16.7372,75739.0
2019-12-24 10:30:00,17.59,17.74,17.57,17.73,56387.0,16.7468,16.8896,16.7277,16.8801,56387.0
2019-12-24 11:00:00,17.73,17.8,17.67,17.79,45243.0,16.8801,16.9467,16.8229,16.9372,45243.0
2019-12-24 11:30:00,17.8,17.83,17.71,17.74,34681.0,16.9467,16.9753,16.861,16.8896,34681.0
2019-12-24 12:00:00,17.73,17.75,17.65,17.67,40382.0,16.8801,16.8991,16.8039,16.8229,40382.0
2019-12-24 12:30:00,17.66,17.69,17.52,17.61,94089.0,16.8134,16.842,16.6801,16.7658,94089.0
2019-12-26 09:30:00,17.78,17.97,17.75,17.84,135601.0,16.9277,17.1085,16.8991,16.9848,135601.0
2019-12-26 10:00:00,17.84,17.98,17.8,17.94,196804.0,16.9848,17.1181,16.9467,17.08,196804.0
2019-12-26 10:30:00,17.95,18.02,17.88,17.94,114542.0,17.0895,17.1562,17.0229,17.08,114542.0
2019-12-26 11:00:00,17.94,17.98,17.87,17.9,47088.0,17.08,17.1181,17.0133,17.0419,47088.0
2019-12-26 11:30:00,17.91,17.98,17.9,17.95,30172.0,17.0514,17.1181,17.0419,17.0895,30172.0
2019-12-26 12:00:00,17.95,18.02,17.95,17.98,37678.0,17.0895,17.1562,17.0895,17.1181,37678.0
2019-12-26 12:30:00,17.98,18.01,17.95,17.96,54278.0,17.1181,17.1466,17.0895,17.099,54278.0
2019-12-26 13:00:00,17.96,17.97,17.89,17.91,47464.0,17.099,17.1085,17.0324,17.0514,47464.0
2019-12-26 13:30:00,17.92,17.94,17.88,17.88,61134.0,17.0609,17.08,17.0229,17.0229,61134.0
2019-12-26 14:00:00,17.88,17.92,17.84,17.91,46077.0,17.0229,17.0609,16.9848,17.0514,46077.0
2019-12-26 14:30:00,17.9,17.98,17.88,17.97,49298.0,17.0419,17.1181,17.0229,17.1085,49298.0
2019-12-26 15:00:00,17.96,18.01,17.89,17.89,57434.0,17.099,17.1466,17.0324,17.0324,57434.0
2019-12-26 15:30:00,17.89,17.92,17.83,17.87,256061.0,17.0324,17.0609,16.9753,17.0133,256061.0
2019-12-27 09:30:00,17.98,18.01,17.77,17.78,133016.0,17.1181,17.1466,16.9181,16.9277,133016.0
2019-12-27 10:00:00,17.77,17.82,17.69,17.81,70237.0,16.9181,16.9657,16.842,16.9562,70237.0
2019-12-27 10:30:00,17.81,17.84,17.77,17.78,60647.0,16.9562,16.9848,16.9181,16.9277,60647.0
2019-12-27 11:00:00,17.79,17.91,17.75,17.75,158072.0,16.9372,17.0514,16.8991,16.8991,158072.0
2019-12-27 11:30:00,17.76,17.82,17.74,17.8,92208.0,16.9086,16.9657,16.8896,16.9467,92208.0
2019-12-27 12:00:00,17.79,17.82,17.67,17.69,64387.0,16.9372,16.9657,16.8229,16.842,64387.0
2019-12-27 12:30:00,17.69,17.71,17.61,17.7,133077.0,16.842,16.861,16.7658,16.8515,133077.0
2019-12-27 13:00:00,17.7,17.72,17.64,17.66,84585.0,16.8515,16.8705,16.7944,16.8134,84585.0
2019-12-27 13:30:00,17.66,17.72,17.65,17.67,70097.0,16.8134,16.8705,16.8039,16.8229,70097.0
2019-12-27 14:00:00,17.66,17.69,17.61,17.65,92062.0,16.8134,16.842,16.7658,16.8039,92062.0
2019-12-27 14:30:00,17.65,17.72,17.64,17.68,90642.0,16.8039,16.8705,16.7944,16.8324,90642.0
2019-12-27 15:00:00,17.68,17.69,17.62,17.68,85666.0,16.8324,16.842,16.7753,16.8324,85666.0
2019-12-27 15:30:00,17.68,17.74,17.61,17.63,260196.0,16.8324,16.8896,16.7658,16.7848,260196.0
2019-12-30 09:30:00,17.67,17.87,17.67,17.8,109158.0,16.8229,17.0133,16.8229,16.9467,109158.0
2019-12-30 10:00:00,17.8,17.9,17.71,17.81,206782.0,16.9467,17.0419,16.861,16.9562,206782.0
2019-12-30 10:30:00,17.81,17.91,17.71,17.89,60024.0,16.9562,17.0514,16.861,17.0324,60024.0
2019-12-30 11:00:00,17.9,17.98,17.84,17.84,67123.0,17.0419,17.1181,16.9848,16.9848,67123.0
2019-12-30 11:30:00,17.84,17.87,17.75,17.84,45930.0,16.9848,17.0133,16.8991,16.9848,45930.0
2019-12-30 12:00:00,17.84,17.88,17.77,17.88,83740.0,16.9848,17.0229,16.9181,17.0229,83740.0
2019-12-30 12:30:00,17.88,17.91,17.81,17.82,55555.0,17.0229,17.0514,16.9562,16.9657,55555.0
2019-12-30 13:00:00,17.83,17.89,17.82,17.89,46176.0,16.9753,17.0324,16.9657,17.0324,46176.0
2019-12-30 13:30:00,17.89,17.91,17.85,17.88,42828.0,17.0324,17.0514,16.9943,17.0229,42828.0
2019-12-30 14:00:00,17.88,17.89,17.83,17.84,54934.0,17.0229,17.0324,16.9753,16.9848,54934.0
2019-12-30 14:30:00,17.84,17.86,17.78,17.79,41768.0,16.9848,17.0038,16.9277,16.9372,41768.0
2019-12-30 15:00:00,17.79,17.79,17.7,17.71,94066.0,16.9372,16.9372,16.8515,16.861,94066.0
2019-12-30 15:30:00,17.71,17.74,17.6,17.67,245922.0,16.861,16.8896,16.7563,16.8229,245922.0
2019-12-31 09:30:00,17.45,17.99,17.33,17.94,148423.0,16.6135,17.1276,16.4992,17.08,148423.0
2019-12-31 10:00:00,17.93,18.04,17.86,17.94,87807.0,17.0705,17.1752,17.0038,17.08,87807.0
2019-12-31 10:30:00,17.96,18.03,17.87,17.94,94486.0,17.099,17.1657,17.0133,17.08,94486.0
2019-12-31 11:00:00,17.94,18.07,17.92,18.05,72075.0,17.08,17.2038,17.0609,17.1847,72075.0
2019-12-31 11:30:00,18.05,18.16,18.0,18.14,83643.0,17.1847,17.2894,17.1371,17.2704,83643.0
2019-12-31 12:00:00,18.13,18.19,18.09,18.18,92998.0,17.2609,17.318,17.2228,17.3085,92998.0
2019-12-31 12:30:00,18.18,18.23,18.14,18.18,137927.0,17.3085,17.3561,17.2704,17.3085,137927.0
2019-12-31 13:00:00,18.18,18.2,18.07,18.11,78927.0,17.3085,17.3275,17.2038,17.2418,78927.0
2019-12-31 13:30:00,18.11,18.16,18.05,18.14,77516.0,17.2418,17.2894,17.1847,17.2704,77516.0
2019-12-31 14:00:00,18.14,18.17,18.06,18.07,84406.0,17.2704,17.299,17.1942,17.2038,84406.0
2019-12-31 14:30:00,18.07,18.12,18.06,18.08,61411.0,17.2038,17.2514,17.1942,17.2133,61411.0
2019-12-31 15:00:00,18.09,18.15,18.08,18.11,119225.0,17.2228,17.2799,17.2133,17.2418,119225.0
2019-12-31 15:30:00,18.11,18.11,17.97,17.97,307176.0,17.2418,17.2418,17.1085,17.1085,307176.0
2020-01-02 09:30:00,18.18,18.25,17.97,18.09,159860.0,17.3085,17.3751,17.1085,17.2228,159860.0
2020-01-02 10:00:00,18.08,18.13,17.98,18.05,146210.0,17.2133,17.2609,17.1181,17.1847,146210.0
2020-01-02 10:30:00,18.06,18.23,17.99,18.14,187857.0,17.1942,17.3561,17.1276,17.2704,187857.0
2020-01-02 11:00:00,18.13,18.15,17.99,18.04,302812.0,17.2609,17.2799,17.1276,17.1752,302812.0
2020-01-02 11:30:00,18.04,18.13,17.99,18.12,118301.0,17.1752,17.2609,17.1276,17.2514,118301.0
2020-01-02 12:00:00,18.12,18.16,18.09,18.16,54087.0,17.2514,17.2894,17.2228,17.2894,54087.0
2020-01-02 12:30:00,18.16,18.18,18.1,18.13,44308.0,17.2894,17.3085,17.2323,17.2609,44308.0
2020-01-02 13:00:00,18.13,18.14,18.08,18.13,40864.0,17.2609,17.2704,17.2133,17.2609,40864.0
2020-01-02 13:30:00,18.13,18.14,18.04,18.07,67484.0,17.2609,17.2704,17.1752,17.2038,67484.0
2020-01-02 14:00:00,18.07,18.07,17.98,18.02,91191.0,17.2038,17.2038,17.1181,17.1562,91191.0
2020-01-02 14:30:00,18.02,18.06,17.99,18.0,57266.0,17.1562,17.1942,17.1276,17.1371,57266.0
2020-01-02 15:00:00,17.99,18.04,17.97,18.04,78173.0,17.1276,17.1752,17.1085,17.1752,78173.0
2020-01-02 15:30:00,18.04,18.18,18.01,18.16,338074.0,17.1752,17.3085,17.1466,17.2894,338074.0
2020-01-03 09:30:00,18.8,19.13,18.69,19.09,507379.0,17.8988,18.2129,17.794,18.1749,507379.0
2020-01-03 10:00:00,19.08,19.21,18.96,19.05,316792.0,18.1653,18.2891,18.0511,18.1368,316792.0
2020-01-03 10:30:00,19.05,19.08,18.86,18.91,204100.0,18.1368,18.1653,17.9559,18.0035,204100.0
2020-01-03 11:00:00,18.91,19.1,18.82,18.88,274976.0,18.0035,18.1844,17.9178,17.9749,274976.0
2020-01-03 11:30:00,18.88,19.0,18.86,18.99,93072.0,17.9749,18.0892,17.9559,18.0797,93072.0
2020-01-03 12:00:00,18.99,19.04,18.86,18.89,147656.0,18.0797,18.1273,17.9559,17.9844,147656.0
2020-01-03 12:30:00,18.89,19.02,18.88,18.94,77015.0,17.9844,18.1082,17.9749,18.032,77015.0
2020-01-03 13:00:00,18.94,18.99,18.91,18.93,90150.0,18.032,18.0797,18.0035,18.0225,90150.0
2020-01-03 13:30:00,18.94,19.12,18.92,19.1,126928.0,18.032,18.2034,18.013,18.1844,126928.0
2020-01-03 14:00:00,19.1,19.24,19.09,19.17,164200.0,18.1844,18.3177,18.1749,18.251,164200.0
2020-01-03 14:30:00,19.18,19.23,19.1,19.2,105741.0,18.2605,18.3081,18.1844,18.2796,105741.0
2020-01-03 15:00:00,19.2,19.27,19.18,19.23,107055.0,18.2796,18.3462,18.2605,18.3081,107055.0
2020-01-03 15:30:00,19.23,19.29,19.14,19.24,351005.0,18.3081,18.3653,18.2225,18.3177,351005.0
2020-01-06 09:30:00,19.4,19.66,19.32,19.45,352200.0,18.47,18.7175,18.3938,18.5176,352200.0
2020-01-06 10:00:00,19.45,19.8,19.44,19.79,190777.0,18.5176,18.8508,18.5081,18.8413,190777.0
2020-01-06 10:30:00,19.79,19.83,19.48,19.59,237502.0,18.8413,18.8794,18.5462,18.6509,237502.0
2020-01-06 11:00:00,19.6,19.61,19.46,19.51,159170.0,18.6604,18.6699,18.5271,18.5747,159170.0
2020-01-06 11:30:00,19.51,19.63,19.5,19.61,141122.0,18.5747,18.689,18.5652,18.6699,141122.0
2020-01-06 12:00:00,19.62,19.62,19.48,19.48,92552.0,18.6794,18.6794,18.5462,18.5462,92552.0
2020-01-06 12:30:00,19.49,19.5,19.42,19.47,108246.0,18.5557,18.5652,18.489,18.5366,108246.0
2020-01-06 13:00:00,19.48,19.55,19.44,19.54,77164.0,18.5462,18.6128,18.5081,18.6033,77164.0
2020-01-06 13:30:00,19.54,19.6,19.5,19.6,73003.0,18.6033,18.6604,18.5652,18.6604,73003.0
2020-01-06 14:00:00,19.6,19.67,19.58,19.63,155660.0,18.6604,18.7271,18.6414,18.689,155660.0
2020-01-06 14:30:00,19.63,19.64,19.55,19.57,90723.0,18.689,18.6985,18.6128,18.6318,90723.0
2020-01-06 15:00:00,19.57,19.6,19.53,19.57,123394.0,18.6318,18.6604,18.5938,18.6318,123394.0
2020-01-06 15:30:00,19.56,19.58,19.47,19.58,451852.0,18.6223,18.6414,18.5366,18.6414,451852.0
2020-01-07 09:30:00,19.43,19.48,19.28,19.43,224478.0,18.4986,18.5462,18.3557,18.4986,224478.0
2020-01-07 10:00:00,19.43,19.54,19.38,19.5,154220.0,18.4986,18.6033,18.451,18.5652,154220.0
2020-01-07 10:30:00,19.51,19.55,19.43,19.47,91125.0,18.5747,18.6128,18.4986,18.5366,91125.0
2020-01-07 11:00:00,19.47,19.49,19.33,19.4,78721.0,18.5366,18.5557,18.4034,18.47,78721.0
2020-01-07 11:30:00,19.4,19.44,19.32,19.37,58263.0,18.47,18.5081,18.3938,18.4414,58263.0
2020-01-07 12:00:00,19.36,19.47,19.31,19.44,90008.0,18.4319,18.5366,18.3843,18.5081,90008.0
2020-01-07 12:30:00,19.44,19.5,19.39,19.5,58538.0,18.5081,18.5652,18.4605,18.5652,58538.0
2020-01-07 13:00:00,19.5,19.52,19.44,19.46,56458.0,18.5652,18.5842,18.5081,18.5271,56458.0
2020-01-07 13:30:00,19.46,19.47,19.39,19.39,49769.0,18.5271,18.5366,18.4605,18.4605,49769.0
2020-01-07 14:00:00,19.39,19.4,19.33,19.37,66618.0,18.4605,18.47,18.4034,18.4414,66618.0
2020-01-07 14:30:00,19.37,19.52,19.34,19.51,93343.0,18.4414,18.5842,18.4129,18.5747,93343.0
2020-01-07 15:00:00,19.51,19.55,19.49,19.53,87220.0,18.5747,18.6128,18.5557,18.5938,87220.0
2020-01-07 15:30:00,19.52,19.67,19.5,19.65,530741.0,18.5842,18.7271,18.5652,18.708,530741.0
2020-01-08 09:30:00,19.71,19.74,19.44,19.55,251007.0,18.7651,18.7937,18.5081,18.6128,251007.0
2020-01-08 10:00:00,19.55,19.55,19.34,19.4,99557.0,18.6128,18.6128,18.4129,18.47,99557.0
2020-01-08 10:30:00,19.42,19.43,18.99,19.09,371313.0,18.489,18.4986,18.0797,18.1749,371313.0
2020-01-08 11:00:00,19.11,19.12,18.96,18.98,132149.0,18.1939,18.2034,18.0511,18.0701,132149.0
2020-01-08 11:30:00,18.96,19.01,18.6,18.72,178313.0,18.0511,18.0987,17.7083,17.8226,178313.0
2020-01-08 12:00:00,18.72,18.84,18.67,18.73,80930.0,17.8226,17.9368,17.775,17.8321,80930.0
2020-01-08 12:30:00,18.72,18.83,18.7,18.7,101129.0,17.8226,17.9273,17.8036,17.8036,101129.0
2020-01-08 13:00:00,18.71,18.72,18.65,18.71,83487.0,17.8131,17.8226,17.7559,17.8131,83487.0
2020-01-08 13:30:00,18.71,18.71,18.55,18.56,85873.0,17.8131,17.8131,17.6607,17.6703,85873.0
2020-01-08 14:00:00,18.55,18.6,18.52,18.6,84322.0,17.6607,17.7083,17.6322,17.7083,84322.0
2020-01-08 14:30:00,18.6,18.7,18.59,18.67,62838.0,17.7083,17.8036,17.6988,17.775,62838.0
2020-01-08 15:00:00,18.66,18.67,18.59,18.61,145214.0,17.7655,17.775,17.6988,17.7179,145214.0
2020-01-08 15:30:00,18.61,18.77,18.57,18.71,454137.0,17.7179,17.8702,17.6798,17.8131,454137.0
2020-01-09 09:30:00,18.6,18.73,18.23,18.4,226250.0,17.7083,17.8321,17.3561,17.5179,226250.0
2020-01-09 10:00:00,18.41,18.42,18.17,18.3,100106.0,17.5275,17.537,17.299,17.4227,100106.0
2020-01-09 10:30:00,18.31,18.39,18.23,18.34,383309.0,17.4322,17.5084,17.3561,17.4608,383309.0
2020-01-09 11:00:00,18.33,18.34,18.13,18.25,122292.0,17.4513,17.4608,17.2609,17.3751,122292.0
2020-01-09 11:30:00,18.25,18.26,18.13,18.2,156458.0,17.3751,17.3846,17.2609,17.3275,156458.0
2020-01-09 12:00:00,18.2,18.3,18.08,18.08,188286.0,17.3275,17.4227,17.2133,17.2133,188286.0
2020-01-09 12:30:00,18.08,18.25,18.07,18.24,76213.0,17.2133,17.3751,17.2038,17.3656,76213.0
2020-01-09 13:00:00,18.25,18.31,18.22,18.29,136560.0,17.3751,17.4322,17.3466,17.4132,136560.0
2020-01-09 13:30:00,18.29,18.3,18.19,18.23,84084.0,17.4132,17.4227,17.318,17.3561,84084.0
2020-01-09 14:00:00,18.23,18.31,18.2,18.3,97266.0,17.3561,17.4322,17.3275,17.4227,97266.0
2020-01-09 14:30:00,18.29,18.44,18.28,18.44,134237.0,17.4132,17.556,17.4037,17.556,134237.0
2020-01-09 15:00:00,18.44,18.45,18.35,18.36,182410.0,17.556,17.5655,17.4703,17.4799,182410.0
2020-01-09 15:30:00,18.37,18.44,18.34,18.42,436106.0,17.4894,17.556,17.4608,17.537,436106.0
2020-01-10 09:30:00,18.22,18.24,17.87,18.08,95472.0,17.3466,17.3656,17.0133,17.2133,95472.0
2020-01-10 10:00:00,18.07,18.17,18.01,18.11,183236.0,17.2038,17.299,17.1466,17.2418,183236.0
2020-01-10 10:30:00,18.11,18.24,18.09,18.15,146178.0,17.2418,17.3656,17.2228,17.2799,146178.0
2020-01-10 11:00:00,18.14,18.16,17.99,18.05,89433.0,17.2704,17.2894,17.1276,17.1847,89433.0
2020-01-10 11:30:00,18.05,18.17,17.96,17.97,62705.0,17.1847,17.299,17.099,17.1085,62705.0
2020-01-10 12:00:00,17.97,18.03,17.94,18.02,61243.0,17.1085,17.1657,17.08,17.1562,61243.0
2020-01-10 12:30:00,18.02,18.19,18.02,18.19,228628.0,17.1562,17.318,17.1562,17.318,228628.0
2020-01-10 13:00:00,18.19,18.36,18.19,18.36,76811.0,17.318,17.4799,17.318,17.4799,76811.0
2020-01-10 13:30:00,18.36,18.39,18.3,18.35,40970.0,17.4799,17.5084,17.4227,17.4703,40970.0
2020-01-10 14:00:00,18.34,18.34,18.25,18.26,46760.0,17.4608,17.4608,17.3751,17.3846,46760.0
2020-01-10 14:30:00,18.26,18.31,18.25,18.25,49692.0,17.3846,17.4322,17.3751,17.3751,49692.0
2020-01-10 15:00:00,18.25,18.27,18.18,18.21,50288.0,17.3751,17.3942,17.3085,17.337,50288.0
2020-01-10 15:30:00,18.21,18.22,18.14,18.22,389718.0,17.337,17.3466,17.2704,17.3466,389718.0
2020-01-13 09:30:00,18.13,18.16,17.73,17.82,166970.0,17.2609,17.2894,16.8801,16.9657,166970.0
2020-01-13 10:00:00,17.83,17.83,17.56,17.57,143971.0,16.9753,16.9753,16.7182,16.7277,143971.0
2020-01-13 10:30:00,17.57,17.77,17.52,17.71,285638.0,16.7277,16.9181,16.6801,16.861,285638.0
2020-01-13 11:00:00,17.72,17.86,17.66,17.7,129482.0,16.8705,17.0038,16.8134,16.8515,129482.0
2020-01-13 11:30:00,17.71,17.75,17.62,17.62,111933.0,16.861,16.8991,16.7753,16.7753,111933.0
2020-01-13 12:00:00,17.62,17.66,17.57,17.57,76878.0,16.7753,16.8134,16.7277,16.7277,76878.0
2020-01-13 12:30:00,17.56,17.58,17.42,17.43,101394.0,16.7182,16.7372,16.5849,16.5944,101394.0
2020-01-13 13:00:00,17.42,17.44,17.28,17.29,155618.0,16.5849,16.604,16.4516,16.4611,155618.0
2020-01-13 13:30:00,17.29,17.34,17.25,17.31,126821.0,16.4611,16.5087,16.4231,16.4802,126821.0
2020-01-13 14:00:00,17.32,17.33,17.21,17.23,129008.0,16.4897,16.4992,16.385,16.404,129008.0
2020-01-13 14:30:00,17.23,17.31,17.2,17.3,104478.0,16.404,16.4802,16.3755,16.4707,104478.0
2020-01-13 15:00:00,17.3,17.38,17.3,17.32,96640.0,16.4707,16.5468,16.4707,16.4897,96640.0
2020-01-13 15:30:00,17.32,17.34,17.27,17.32,382752.0,16.4897,16.5087,16.4421,16.4897,382752.0
2020-01-14 09:30:00,17.35,17.36,17.15,17.3,189146.0,16.5183,16.5278,16.3279,16.4707,189146.0
2020-01-14 10:00:00,17.3,17.31,17.11,17.2,157252.0,16.4707,16.4802,16.2898,16.3755,157252.0
2020-01-14 10:30:00,17.21,17.32,17.16,17.3,190666.0,16.385,16.4897,16.3374,16.4707,190666.0
2020-01-14 11:00:00,17.3,17.43,17.28,17.38,154483.0,16.4707,16.5944,16.4516,16.5468,154483.0
2020-01-14 11:30:00,17.38,17.38,17.3,17.3,47503.0,16.5468,16.5468,16.4707,16.4707,47503.0
2020-01-14 12:00:00,17.3,17.38,17.27,17.37,63850.0,16.4707,16.5468,16.4421,16.5373,63850.0
2020-01-14 12:30:00,17.37,17.46,17.34,17.43,124618.0,16.5373,16.623,16.5087,16.5944,124618.0
2020-01-14 13:00:00,17.43,17.51,17.41,17.49,78487.0,16.5944,16.6706,16.5754,16.6516,78487.0
2020-01-14 13:30:00,17.5,17.51,17.36,17.37,84037.0,16.6611,16.6706,16.5278,16.5373,84037.0
2020-01-14 14:00:00,17.37,17.38,17.17,17.3,108321.0,16.5373,16.5468,16.3469,16.4707,108321.0
2020-01-14 14:30:00,17.29,17.34,17.25,17.26,56723.0,16.4611,16.5087,16.4231,16.4326,56723.0
2020-01-14 15:00:00,17.26,17.28,17.18,17.24,125577.0,16.4326,16.4516,16.3564,16.4135,125577.0
2020-01-14 15:30:00,17.25,17.36,17.22,17.29,294931.0,16.4231,16.5278,16.3945,16.4611,294931.0
2020-01-15 09:30:00,17.09,17.2,16.98,17.04,124409.0,16.2707,16.3755,16.166,16.2231,124409.0
2020-01-15 10:00:00,17.04,17.04,16.82,16.9,130973.0,16.2231,16.2231,16.0137,16.0898,130973.0
2020-01-15 10:30:00,16.91,16.91,16.64,16.67,148489.0,16.0994,16.0994,15.8423,15.8709,148489.0
2020-01-15 11:00:00,16.67,16.89,16.65,16.88,173611.0,15.8709,16.0803,15.8518,16.0708,173611.0
2020-01-15 11:30:00,16.87,16.97,16.84,16.88,150894.0,16.0613,16.1565,16.0327,16.0708,150894.0
2020-01-15 12:00:00,16.87,16.88,16.8,16.85,123874.0,16.0613,16.0708,15.9946,16.0422,123874.0
2020-01-15 12:30:00,16.85,16.87,16.73,16.75,221519.0,16.0422,16.0613,15.928,15.947,221519.0
2020-01-15 13:00:00,16.76,16.86,16.73,16.82,109043.0,15.9566,16.0518,15.928,16.0137,109043.0
2020-01-15 13:30:00,16.82,16.82,16.74,16.75,184325.0,16.0137,16.0137,15.9375,15.947,184325.0
2020-01-15 14:00:00,16.75,16.78,16.69,16.76,84567.0,15.947,15.9756,15.8899,15.9566,84567.0
2020-01-15 14:30:00,16.76,16.85,16.72,16.8,169823.0,15.9566,16.0422,15.9185,15.9946,169823.0
2020-01-15 15:00:00,16.8,16.81,16.71,16.76,120128.0,15.9946,16.0042,15.9089,15.9566,120128.0
2020-01-15 15:30:00,16.76,16.92,16.73,16.91,380599.0,15.9566,16.1089,15.928,16.0994,380599.0
2020-01-16 09:30:00,17.03,17.28,16.96,17.14,110079.0,16.2136,16.4516,16.147,16.3183,110079.0
2020-01-16 10:00:00,17.13,17.19,17.03,17.13,89620.0,16.3088,16.3659,16.2136,16.3088,89620.0
2020-01-16 10:30:00,17.14,17.27,17.13,17.14,176853.0,16.3183,16.4421,16.3088,16.3183,176853.0
2020-01-16 11:00:00,17.16,17.3,17.11,17.28,146060.0,16.3374,16.4707,16.2898,16.4516,146060.0
2020-01-16 11:30:00,17.28,17.33,17.2,17.22,144848.0,16.4516,16.4992,16.3755,16.3945,144848.0
2020-01-16 12:00:00,17.21,17.24,17.12,17.14,64214.0,16.385,16.4135,16.2993,16.3183,64214.0
2020-01-16 12:30:00,17.14,17.17,17.1,17.14,44858.0,16.3183,16.3469,16.2803,16.3183,44858.0
2020-01-16 13:00:00,17.13,17.14,17.08,17.11,67488.0,16.3088,16.3183,16.2612,16.2898,67488.0
2020-01-16 13:30:00,17.11,17.12,17.03,17.03,63417.0,16.2898,16.2993,16.2136,16.2136,63417.0
2020-01-16 14:00:00,17.04,17.07,17.01,17.04,68379.0,16.2231,16.2517,16.1946,16.2231,68379.0
2020-01-16 14:30:00,17.04,17.13,17.04,17.12,99839.0,16.2231,16.3088,16.2231,16.2993,99839.0
2020-01-16 15:00:00,17.11,17.13,17.02,17.07,96220.0,16.2898,16.3088,16.2041,16.2517,96220.0
2020-01-16 15:30:00,17.06,17.08,17.03,17.06,287568.0,16.2422,16.2612,16.2136,16.2422,287568.0
2020-01-17 09:30:00,17.14,17.24,16.95,16.96,133014.0,16.3183,16.4135,16.1374,16.147,133014.0
2020-01-17 10:00:00,16.95,17.11,16.95,16.99,95433.0,16.1374,16.2898,16.1374,16.1755,95433.0
2020-01-17 10:30:00,16.99,16.99,16.89,16.97,173138.0,16.1755,16.1755,16.0803,16.1565,173138.0
2020-01-17 11:00:00,16.97,17.04,16.94,17.02,73889.0,16.1565,16.2231,16.1279,16.2041,73889.0
2020-01-17 11:30:00,17.01,17.18,16.99,17.18,66608.0,16.1946,16.3564,16.1755,16.3564,66608.0
2020-01-17 12:00:00,17.18,17.19,17.03,17.05,93848.0,16.3564,16.3659,16.2136,16.2327,93848.0
2020-01-17 12:30:00,17.04,17.15,17.02,17.14,70332.0,16.2231,16.3279,16.2041,16.3183,70332.0
2020-01-17 13:00:00,17.13,17.16,17.07,17.11,66411.0,16.3088,16.3374,16.2517,16.2898,66411.0
2020-01-17 13:30:00,17.12,17.15,17.02,17.03,215729.0,16.2993,16.3279,16.2041,16.2136,215729.0
2020-01-17 14:00:00,17.03,17.04,16.94,17.0,57077.0,16.2136,16.2231,16.1279,16.185,57077.0
2020-01-17 14:30:00,17.01,17.05,16.99,17.05,62917.0,16.1946,16.2327,16.1755,16.2327,62917.0
2020-01-17 15:00:00,17.05,17.05,16.97,16.98,88654.0,16.2327,16.2327,16.1565,16.166,88654.0
2020-01-17 15:30:00,16.98,17.04,16.93,16.94,445986.0,16.166,16.2231,16.1184,16.1279,445986.0
2020-01-21 09:30:00,16.75,16.77,16.52,16.67,142507.0,15.947,15.9661,15.7281,15.8709,142507.0
2020-01-21 10:00:00,16.67,16.67,16.49,16.55,204478.0,15.8709,15.8709,15.6995,15.7566,204478.0
2020-01-21 10:30:00,16.55,16.61,16.53,16.59,87842.0,15.7566,15.8137,15.7376,15.7947,87842.0
2020-01-21 11:00:00,16.59,16.61,16.5,16.53,78239.0,15.7947,15.8137,15.709,15.7376,78239.0
2020-01-21 11:30:00,16.52,16.69,16.48,16.66,118832.0,15.7281,15.8899,15.69,15.8613,118832.0
2020-01-21 12:00:00,16.66,16.66,16.6,16.66,38175.0,15.8613,15.8613,15.8042,15.8613,38175.0
2020-01-21 12:30:00,16.65,16.71,16.64,16.71,44396.0,15.8518,15.9089,15.8423,15.9089,44396.0
2020-01-21 13:00:00,16.71,16.78,16.69,16.78,128374.0,15.9089,15.9756,15.8899,15.9756,128374.0
2020-01-21 13:30:00,16.79,16.8,16.67,16.74,95212.0,15.9851,15.9946,15.8709,15.9375,95212.0
2020-01-21 14:00:00,16.74,16.8,16.7,16.79,93118.0,15.9375,15.9946,15.8994,15.9851,93118.0
2020-01-21 14:30:00,16.79,16.87,16.79,16.87,88646.0,15.9851,16.0613,15.9851,16.0613,88646.0
2020-01-21 15:00:00,16.87,16.89,16.81,16.83,72245.0,16.0613,16.0803,16.0042,16.0232,72245.0
2020-01-21 15:30:00,16.83,16.85,16.75,16.78,333676.0,16.0232,16.0422,15.947,15.9756,333676.0
2020-01-22 09:30:00,16.77,16.77,16.59,16.59,181939.0,15.9661,15.9661,15.7947,15.7947,181939.0
2020-01-22 10:00:00,16.58,16.62,16.42,16.43,147580.0,15.7852,15.8233,15.6329,15.6424,147580.0
2020-01-22 10:30:00,16.43,16.58,16.34,16.52,122055.0,15.6424,15.7852,15.5567,15.7281,122055.0
2020-01-22 11:00:00,16.5,16.5,16.42,16.46,59456.0,15.709,15.709,15.6329,15.6709,59456.0
2020-01-22 11:30:00,16.46,16.56,16.44,16.53,77344.0,15.6709,15.7661,15.6519,15.7376,77344.0
2020-01-22 12:00:00,16.53,16.56,16.48,16.56,105647.0,15.7376,15.7661,15.69,15.7661,105647.0
2020-01-22 12:30:00,16.55,16.58,16.47,16.51,82157.0,15.7566,15.7852,15.6805,15.7185,82157.0
2020-01-22 13:00:00,16.5,16.52,16.45,16.47,103175.0,15.709,15.7281,15.6614,15.6805,103175.0
2020-01-22 13:30:00,16.46,16.5,16.44,16.44,95333.0,15.6709,15.709,15.6519,15.6519,95333.0
2020-01-22 14:00:00,16.44,16.44,16.28,16.29,137088.0,15.6519,15.6519,15.4996,15.5091,137088.0
2020-01-22 14:30:00,16.29,16.31,16.18,16.21,180227.0,15.5091,15.5281,15.4044,15.4329,180227.0
2020-01-22 15:00:00,16.22,16.23,16.13,16.19,73894.0,15.4424,15.452,15.3568,15.4139,73894.0
2020-01-22 15:30:00,16.19,16.25,16.17,16.22,304439.0,15.4139,15.471,15.3948,15.4424,304439.0
2020-01-23 09:30:00,15.89,15.95,15.61,15.85,193610.0,15.1283,15.1854,14.8617,15.0902,193610.0
2020-01-23 10:00:00,15.86,15.95,15.81,15.9,107411.0,15.0997,15.1854,15.0521,15.1378,107411.0
2020-01-23 10:30:00,15.9,15.92,15.71,15.78,108462.0,15.1378,15.1568,14.9569,15.0235,108462.0
2020-01-23 11:00:00,15.79,15.94,15.63,15.7,178629.0,15.0331,15.1759,14.8807,14.9474,178629.0
2020-01-23 11:30:00,15.7,15.91,15.7,15.91,546699.0,14.9474,15.1473,14.9474,15.1473,546699.0
2020-01-23 12:00:00,15.91,15.91,15.78,15.84,68075.0,15.1473,15.1473,15.0235,15.0807,68075.0
2020-01-23 12:30:00,15.84,15.89,15.79,15.79,51232.0,15.0807,15.1283,15.0331,15.0331,51232.0
2020-01-23 13:00:00,15.79,16.01,15.79,15.98,91010.0,15.0331,15.2425,15.0331,15.2139,91010.0
2020-01-23 13:30:00,15.97,16.12,15.97,16.12,73119.0,15.2044,15.3472,15.2044,15.3472,73119.0
2020-01-23 14:00:00,16.12,16.22,16.12,16.22,105050.0,15.3472,15.4424,15.3472,15.4424,105050.0
2020-01-23 14:30:00,16.22,16.31,16.19,16.2,122666.0,15.4424,15.5281,15.4139,15.4234,122666.0
2020-01-23 15:00:00,16.2,16.22,16.13,16.18,125686.0,15.4234,15.4424,15.3568,15.4044,125686.0
2020-01-23 15:30:00,16.18,16.22,16.12,16.13,287572.0,15.4044,15.4424,15.3472,15.3568,287572.0
2020-01-24 09:30:00,16.08,16.08,15.76,15.8,95185.0,15.3092,15.3092,15.0045,15.0426,95185.0
2020-01-24 10:00:00,15.8,15.8,15.65,15.68,100465.0,15.0426,15.0426,14.8998,14.9283,100465.0
2020-01-24 10:30:00,15.68,15.73,15.55,15.61,74026.0,14.9283,14.9759,14.8046,14.8617,74026.0
2020-01-24 11:00:00,15.6,15.68,15.54,15.59,52230.0,14.8522,14.9283,14.795,14.8426,52230.0
2020-01-24 11:30:00,15.58,15.66,15.55,15.57,40773.0,14.8331,14.9093,14.8046,14.8236,40773.0
2020-01-24 12:00:00,15.56,15.6,15.5,15.54,64357.0,14.8141,14.8522,14.757,14.795,64357.0
2020-01-24 12:30:00,15.55,15.58,15.5,15.51,43540.0,14.8046,14.8331,14.757,14.7665,43540.0
2020-01-24 13:00:00,15.51,15.51,15.38,15.4,36704.0,14.7665,14.7665,14.6427,14.6617,36704.0
2020-01-24 13:30:00,15.39,15.45,15.37,15.42,48919.0,14.6522,14.7094,14.6332,14.6808,48919.0
2020-01-24 14:00:00,15.41,15.46,15.34,15.44,83077.0,14.6713,14.7189,14.6046,14.6998,83077.0
2020-01-24 14:30:00,15.44,15.66,15.44,15.65,86166.0,14.6998,14.9093,14.6998,14.8998,86166.0
2020-01-24 15:00:00,15.65,15.78,15.6,15.77,143528.0,14.8998,15.0235,14.8522,15.014,143528.0
2020-01-24 15:30:00,15.77,15.81,15.68,15.8,488472.0,15.014,15.0521,14.9283,15.0426,488472.0
2020-01-27 09:30:00,15.3,15.39,15.15,15.38,297462.0,14.5665,14.6522,14.4237,14.6427,297462.0
2020-01-27 10:00:00,15.39,15.41,15.15,15.32,119442.0,14.6522,14.6713,14.4237,14.5856,119442.0
2020-01-27 10:30:00,15.33,15.37,15.1,15.11,92447.0,14.5951,14.6332,14.3761,14.3857,92447.0
2020-01-27 11:00:00,15.12,15.21,15.06,15.16,138020.0,14.3952,14.4809,14.338,14.4333,138020.0
2020-01-27 11:30:00,15.16,15.31,15.16,15.25,113347.0,14.4333,14.5761,14.4333,14.5189,113347.0
2020-01-27 12:00:00,15.25,15.33,15.24,15.27,58800.0,14.5189,14.5951,14.5094,14.538,58800.0
2020-01-27 12:30:00,15.28,15.31,15.23,15.27,67709.0,14.5475,14.5761,14.4999,14.538,67709.0
2020-01-27 13:00:00,15.27,15.32,15.21,15.28,68360.0,14.538,14.5856,14.4809,14.5475,68360.0
2020-01-27 13:30:00,15.28,15.32,15.27,15.3,47444.0,14.5475,14.5856,14.538,14.5665,47444.0
2020-01-27 14:00:00,15.31,15.31,15.25,15.29,90151.0,14.5761,14.5761,14.5189,14.557,90151.0
2020-01-27 14:30:00,15.29,15.31,15.26,15.27,87941.0,14.557,14.5761,14.5285,14.538,87941.0
2020-01-27 15:00:00,15.27,15.32,15.24,15.29,148026.0,14.538,14.5856,14.5094,14.557,148026.0
2020-01-27 15:30:00,15.29,15.33,15.24,15.28,443243.0,14.557,14.5951,14.5094,14.5475,443243.0
2020-01-28 09:30:00,15.42,15.42,15.19,15.25,170320.0,14.6808,14.6808,14.4618,14.5189,170320.0
2020-01-28 10:00:00,15.26,15.65,15.24,15.63,192148.0,14.5285,14.8998,14.5094,14.8807,192148.0
2020-01-28 10:30:00,15.63,15.72,15.49,15.56,97670.0,14.8807,14.9664,14.7474,14.8141,97670.0
2020-01-28 11:00:00,15.56,15.68,15.5,15.65,138485.0,14.8141,14.9283,14.757,14.8998,138485.0
2020-01-28 11:30:00,15.64,15.72,15.55,15.66,172557.0,14.8902,14.9664,14.8046,14.9093,172557.0
2020-01-28 12:00:00,15.66,15.71,15.61,15.67,35976.0,14.9093,14.9569,14.8617,14.9188,35976.0
2020-01-28 12:30:00,15.67,15.68,15.53,15.54,74120.0,14.9188,14.9283,14.7855,14.795,74120.0
2020-01-28 13:00:00,15.55,15.6,15.47,15.6,74195.0,14.8046,14.8522,14.7284,14.8522,74195.0
2020-01-28 13:30:00,15.59,15.63,15.5,15.51,58655.0,14.8426,14.8807,14.757,14.7665,58655.0
2020-01-28 14:00:00,15.51,15.62,15.51,15.59,60738.0,14.7665,14.8712,14.7665,14.8426,60738.0
2020-01-28 14:30:00,15.59,15.66,15.58,15.64,120153.0,14.8426,14.9093,14.8331,14.8902,120153.0
2020-01-28 15:00:00,15.64,15.65,15.57,15.64,110337.0,14.8902,14.8998,14.8236,14.8902,110337.0
2020-01-28 15:30:00,15.64,15.64,15.52,15.56,359823.0,14.8902,14.8902,14.776,14.8141,359823.0
2020-01-29 09:30:00,15.65,15.82,15.38,15.42,116594.0,14.8998,15.0616,14.6427,14.6808,116594.0
2020-01-29 10:00:00,15.42,15.42,15.16,15.39,110644.0,14.6808,14.6808,14.4333,14.6522,110644.0
2020-01-29 10:30:00,15.38,15.43,15.21,15.41,117311.0,14.6427,14.6903,14.4809,14.6713,117311.0
2020-01-29 11:00:00,15.42,15.51,15.34,15.5,65101.0,14.6808,14.7665,14.6046,14.757,65101.0
2020-01-29 11:30:00,15.5,15.51,15.38,15.39,64972.0,14.757,14.7665,14.6427,14.6522,64972.0
2020-01-29 12:00:00,15.39,15.42,15.34,15.38,56842.0,14.6522,14.6808,14.6046,14.6427,56842.0
2020-01-29 12:30:00,15.39,15.43,15.36,15.39,45409.0,14.6522,14.6903,14.6237,14.6522,45409.0
2020-01-29 13:00:00,15.39,15.41,15.36,15.38,39982.0,14.6522,14.6713,14.6237,14.6427,39982.0
2020-01-29 13:30:00,15.38,15.44,15.26,15.35,68208.0,14.6427,14.6998,14.5285,14.6141,68208.0
2020-01-29 14:00:00,15.34,15.35,15.26,15.29,135911.0,14.6046,14.6141,14.5285,14.557,135911.0
2020-01-29 14:30:00,15.3,15.41,15.29,15.35,83530.0,14.5665,14.6713,14.557,14.6141,83530.0
2020-01-29 15:00:00,15.34,15.37,15.27,15.33,75214.0,14.6046,14.6332,14.538,14.5951,75214.0
2020-01-29 15:30:00,15.32,15.38,15.28,15.29,247035.0,14.5856,14.6427,14.5475,14.557,247035.0
2020-01-30 09:30:00,14.96,15.37,14.94,15.19,143740.0,14.2428,14.6332,14.2238,14.4618,143740.0
2020-01-30 10:00:00,15.17,15.27,15.15,15.26,73215.0,14.4428,14.538,14.4237,14.5285,73215.0
2020-01-30 10:30:00,15.26,15.28,15.05,15.07,124475.0,14.5285,14.5475,14.3285,14.3476,124475.0
2020-01-30 11:00:00,15.07,15.3,15.07,15.28,47604.0,14.3476,14.5665,14.3476,14.5475,47604.0
2020-01-30 11:30:00,15.25,15.27,15.17,15.2,26471.0,14.5189,14.538,14.4428,14.4713,26471.0
2020-01-30 12:00:00,15.19,15.22,15.04,15.04,40542.0,14.4618,14.4904,14.319,14.319,40542.0
2020-01-30 12:30:00,15.04,15.1,15.01,15.03,55215.0,14.319,14.3761,14.2904,14.3095,55215.0
2020-01-30 13:00:00,15.03,15.03,14.94,14.96,121696.0,14.3095,14.3095,14.2238,14.2428,121696.0
2020-01-30 13:30:00,14.96,15.0,14.92,14.94,73671.0,14.2428,14.2809,14.2048,14.2238,73671.0
2020-01-30 14:00:00,14.94,15.0,14.94,14.98,84696.0,14.2238,14.2809,14.2238,14.2619,84696.0
2020-01-30 14:30:00,14.98,15.07,14.9,14.94,318273.0,14.2619,14.3476,14.1857,14.2238,318273.0
2020-01-30 15:00:00,14.94,15.16,14.93,15.12,196457.0,14.2238,14.4333,14.2143,14.3952,196457.0
2020-01-30 15:30:00,15.11,15.3,15.1,15.28,263424.0,14.3857,14.5665,14.3761,14.5475,263424.0
2020-01-31 09:30:00,14.9,14.99,14.76,14.95,131552.0,14.1857,14.2714,14.0524,14.2333,131552.0
2020-01-31 10:00:00,14.95,14.95,14.82,14.83,132772.0,14.2333,14.2333,14.1096,14.1191,132772.0
2020-01-31 10:30:00,14.82,14.85,14.63,14.69,71677.0,14.1096,14.1381,13.9287,13.9858,71677.0
2020-01-31 11:00:00,14.69,14.74,14.59,14.72,88723.0,13.9858,14.0334,13.8906,14.0143,88723.0
2020-01-31 11:30:00,14.72,14.92,14.71,14.88,133965.0,14.0143,14.2048,14.0048,14.1667,133965.0
2020-01-31 12:00:00,14.88,14.93,14.75,14.77,56568.0,14.1667,14.2143,14.0429,14.062,56568.0
2020-01-31 12:30:00,14.77,14.77,14.58,14.58,111501.0,14.062,14.062,13.8811,13.8811,111501.0
2020-01-31 13:00:00,14.59,14.64,14.55,14.59,105844.0,13.8906,13.9382,13.8525,13.8906,105844.0
2020-01-31 13:30:00,14.58,14.71,14.57,14.68,198628.0,13.8811,14.0048,13.8715,13.9763,198628.0
2020-01-31 14:00:00,14.68,14.76,14.64,14.65,230000.0,13.9763,14.0524,13.9382,13.9477,230000.0
2020-01-31 14:30:00,14.64,14.69,14.57,14.59,166194.0,13.9382,13.9858,13.8715,13.8906,166194.0
2020-01-31 15:00:00,14.59,14.6,14.5,14.57,157586.0,13.8906,13.9001,13.8049,13.8715,157586.0
2020-01-31 15:30:00,14.57,14.69,14.55,14.66,511981.0,13.8715,13.9858,13.8525,13.9572,511981.0
2020-02-03 09:30:00,14.59,14.73,14.47,14.68,180462.0,13.8906,14.0239,13.7763,13.9763,180462.0
2020-02-03 10:00:00,14.7,14.84,14.69,14.79,87830.0,13.9953,14.1286,13.9858,14.081,87830.0
2020-02-03 10:30:00,14.79,14.81,14.65,14.74,82082.0,14.081,14.1,13.9477,14.0334,82082.0
2020-02-03 11:00:00,14.74,14.74,14.49,14.49,136700.0,14.0334,14.0334,13.7954,13.7954,136700.0
2020-02-03 11:30:00,14.5,14.52,14.37,14.46,101407.0,13.8049,13.8239,13.6811,13.7668,101407.0
2020-02-03 12:00:00,14.46,14.51,14.36,14.38,97126.0,13.7668,13.8144,13.6716,13.6906,97126.0
2020-02-03 12:30:00,14.38,14.42,14.33,14.4,77207.0,13.6906,13.7287,13.643,13.7097,77207.0
2020-02-03 13:00:00,14.4,14.42,14.25,14.26,82164.0,13.7097,13.7287,13.5669,13.5764,82164.0
2020-02-03 13:30:00,14.26,14.28,14.25,14.28,76350.0,13.5764,13.5954,13.5669,13.5954,76350.0
2020-02-03 14:00:00,14.28,14.31,14.24,14.26,78488.0,13.5954,13.624,13.5574,13.5764,78488.0
2020-02-03 14:30:00,14.26,14.3,14.24,14.25,86148.0,13.5764,13.6145,13.5574,13.5669,86148.0
2020-02-03 15:00:00,14.24,14.25,14.12,14.18,155263.0,13.5574,13.5669,13.4431,13.5002,155263.0
2020-02-03 15:30:00,14.18,14.24,14.15,14.22,319140.0,13.5002,13.5574,13.4717,13.5383,319140.0
2020-02-04 09:30:00,14.61,14.7,14.44,14.46,131263.0,13.9096,13.9953,13.7478,13.7668,131263.0
2020-02-04 10:00:00,14.45,14.48,14.33,14.42,88197.0,13.7573,13.7859,13.643,13.7287,88197.0
2020-02-04 10:30:00,14.41,14.47,14.32,14.38,87792.0,13.7192,13.7763,13.6335,13.6906,87792.0
2020-02-04 11:00:00,14.38,14.55,14.37,14.46,155144.0,13.6906,13.8525,13.6811,13.7668,155144.0
2020-02-04 11:30:00,14.47,14.5,14.4,14.41,140777.0,13.7763,13.8049,13.7097,13.7192,140777.0
2020-02-04 12:00:00,14.41,14.41,14.27,14.34,92471.0,13.7192,13.7192,13.5859,13.6526,92471.0
2020-02-04 12:30:00,14.34,14.36,14.24,14.25,84424.0,13.6526,13.6716,13.5574,13.5669,84424.0
2020-02-04 13:00:00,14.26,14.28,14.21,14.24,82949.0,13.5764,13.5954,13.5288,13.5574,82949.0
2020-02-04 13:30:00,14.24,14.35,14.21,14.35,93709.0,13.5574,13.6621,13.5288,13.6621,93709.0
2020-02-04 14:00:00,14.34,14.35,14.16,14.17,168561.0,13.6526,13.6621,13.4812,13.4907,168561.0
2020-02-04 14:30:00,14.18,14.29,14.17,14.25,98251.0,13.5002,13.605,13.4907,13.5669,98251.0
2020-02-04 15:00:00,14.25,14.3,14.23,14.29,74963.0,13.5669,13.6145,13.5478,13.605,74963.0
2020-02-04 15:30:00,14.29,14.3,14.19,14.26,375537.0,13.605,13.6145,13.5098,13.5764,375537.0
2020-02-05 09:30:00,14.21,15.07,14.21,14.98,299649.0,13.5288,14.3476,13.5288,14.2619,299649.0
2020-02-05 10:00:00,14.97,15.08,14.89,14.94,168048.0,14.2524,14.3571,14.1762,14.2238,168048.0
2020-02-05 10:30:00,14.94,15.08,14.9,14.91,223060.0,14.2238,14.3571,14.1857,14.1952,223060.0
2020-02-05 11:00:00,14.9,15.03,14.85,15.02,214746.0,14.1857,14.3095,14.1381,14.3,214746.0
2020-02-05 11:30:00,15.03,15.11,15.0,15.09,72315.0,14.3095,14.3857,14.2809,14.3666,72315.0
2020-02-05 12:00:00,15.09,15.1,15.01,15.08,65285.0,14.3666,14.3761,14.2904,14.3571,65285.0
2020-02-05 12:30:00,15.08,15.17,15.06,15.08,129279.0,14.3571,14.4428,14.338,14.3571,129279.0
2020-02-05 13:00:00,15.08,15.09,15.01,15.02,94502.0,14.3571,14.3666,14.2904,14.3,94502.0
2020-02-05 13:30:00,15.02,15.02,14.86,14.87,83608.0,14.3,14.3,14.1476,14.1572,83608.0
2020-02-05 14:00:00,14.87,14.94,14.82,14.89,149961.0,14.1572,14.2238,14.1096,14.1762,149961.0
2020-02-05 14:30:00,14.88,14.88,14.77,14.85,187587.0,14.1667,14.1667,14.062,14.1381,187587.0
2020-02-05 15:00:00,14.84,14.9,14.83,14.85,117535.0,14.1286,14.1857,14.1191,14.1381,117535.0
2020-02-05 15:30:00,14.85,14.99,14.84,14.91,547266.0,14.1381,14.2714,14.1286,14.1952,547266.0
2020-02-06 09:30:00,14.96,14.96,14.06,14.27,366609.0,14.2428,14.2428,13.386,13.5859,366609.0
2020-02-06 10:00:00,14.27,14.42,14.2,14.33,317957.0,13.5859,13.7287,13.5193,13.643,317957.0
2020-02-06 10:30:00,14.35,14.51,14.3,14.51,269440.0,13.6621,13.8144,13.6145,13.8144,269440.0
2020-02-06 11:00:00,14.5,14.55,14.43,14.43,122763.0,13.8049,13.8525,13.7382,13.7382,122763.0
2020-02-06 11:30:00,14.42,14.64,14.4,14.58,379799.0,13.7287,13.9382,13.7097,13.8811,379799.0
2020-02-06 12:00:00,14.58,14.62,14.55,14.62,99178.0,13.8811,13.9191,13.8525,13.9191,99178.0
2020-02-06 12:30:00,14.63,14.65,14.47,14.48,90186.0,13.9287,13.9477,13.7763,13.7859,90186.0
2020-02-06 13:00:00,14.48,14.52,14.41,14.43,80473.0,13.7859,13.8239,13.7192,13.7382,80473.0
2020-02-06 13:30:00,14.43,14.48,14.42,14.45,72297.0,13.7382,13.7859,13.7287,13.7573,72297.0
2020-02-06 14:00:00,14.45,14.51,14.4,14.51,106380.0,13.7573,13.8144,13.7097,13.8144,106380.0
2020-02-06 14:30:00,14.52,14.55,14.46,14.46,162027.0,13.8239,13.8525,13.7668,13.7668,162027.0
2020-02-06 15:00:00,14.46,14.48,14.38,14.4,132519.0,13.7668,13.7859,13.6906,13.7097,132519.0
2020-02-06 15:30:00,14.4,14.42,14.3,14.31,375660.0,13.7097,13.7287,13.6145,13.624,375660.0
2020-02-07 09:30:00,14.0,14.04,13.71,13.76,319079.0,13.3289,13.3669,13.0528,13.1004,319079.0
2020-02-07 10:00:00,13.77,13.77,13.54,13.66,266632.0,13.1099,13.1099,12.8909,13.0052,266632.0
2020-02-07 10:30:00,13.65,13.69,13.51,13.64,190526.0,12.9956,13.0337,12.8624,12.9861,190526.0
2020-02-07 11:00:00,13.63,13.8,13.6,13.76,254310.0,12.9766,13.1385,12.948,13.1004,254310.0
2020-02-07 11:30:00,13.76,13.78,13.71,13.74,140625.0,13.1004,13.1194,13.0528,13.0813,140625.0
2020-02-07 12:00:00,13.74,13.81,13.72,13.79,128649.0,13.0813,13.148,13.0623,13.1289,128649.0
2020-02-07 12:30:00,13.79,13.79,13.61,13.61,78116.0,13.1289,13.1289,12.9576,12.9576,78116.0
2020-02-07 13:00:00,13.61,13.73,13.59,13.68,142071.0,12.9576,13.0718,12.9385,13.0242,142071.0
2020-02-07 13:30:00,13.68,13.78,13.64,13.65,89193.0,13.0242,13.1194,12.9861,12.9956,89193.0
2020-02-07 14:00:00,13.64,13.66,13.57,13.63,119874.0,12.9861,13.0052,12.9195,12.9766,119874.0
2020-02-07 14:30:00,13.64,13.66,13.55,13.56,56976.0,12.9861,13.0052,12.9004,12.91,56976.0
2020-02-07 15:00:00,13.55,13.63,13.53,13.61,101265.0,12.9004,12.9766,12.8814,12.9576,101265.0
2020-02-07 15:30:00,13.6,13.67,13.54,13.66,431239.0,12.948,13.0147,12.8909,13.0052,431239.0
2020-02-10 09:30:00,13.43,13.45,13.0,13.16,275019.0,12.7862,12.8052,12.3768,12.5291,275019.0
2020-02-10 10:00:00,13.15,13.32,13.15,13.24,302082.0,12.5196,12.6815,12.5196,12.6053,302082.0
2020-02-10 10:30:00,13.23,13.55,13.2,13.46,212969.0,12.5958,12.9004,12.5672,12.8147,212969.0
2020-02-10 11:00:00,13.46,13.49,13.35,13.38,119130.0,12.8147,12.8433,12.71,12.7386,119130.0
2020-02-10 11:30:00,13.38,13.41,13.27,13.28,181700.0,12.7386,12.7671,12.6339,12.6434,181700.0
2020-02-10 12:00:00,13.27,13.29,13.22,13.27,51073.0,12.6339,12.6529,12.5863,12.6339,51073.0
2020-02-10 12:30:00,13.26,13.28,13.21,13.24,66103.0,12.6243,12.6434,12.5767,12.6053,66103.0
2020-02-10 13:00:00,13.24,13.28,13.22,13.22,59190.0,12.6053,12.6434,12.5863,12.5863,59190.0
2020-02-10 13:30:00,13.21,13.23,13.17,13.18,120533.0,12.5767,12.5958,12.5387,12.5482,120533.0
2020-02-10 14:00:00,13.17,13.35,13.17,13.29,91190.0,12.5387,12.71,12.5387,12.6529,91190.0
2020-02-10 14:30:00,13.29,13.31,13.13,13.15,252187.0,12.6529,12.6719,12.5006,12.5196,252187.0
2020-02-10 15:00:00,13.15,13.23,13.13,13.17,258903.0,12.5196,12.5958,12.5006,12.5387,258903.0
2020-02-10 15:30:00,13.17,13.2,13.12,13.2,474336.0,12.5387,12.5672,12.491,12.5672,474336.0
2020-02-11 09:30:00,13.52,13.64,13.29,13.61,404688.0,12.8719,12.9861,12.6529,12.9576,404688.0
2020-02-11 10:00:00,13.61,13.76,13.52,13.54,227365.0,12.9576,13.1004,12.8719,12.8909,227365.0
2020-02-11 10:30:00,13.55,13.56,13.43,13.49,181746.0,12.9004,12.91,12.7862,12.8433,181746.0
2020-02-11 11:00:00,13.48,13.5,13.33,13.33,193999.0,12.8338,12.8528,12.691,12.691,193999.0
2020-02-11 11:30:00,13.33,13.34,13.23,13.28,104604.0,12.691,12.7005,12.5958,12.6434,104604.0
2020-02-11 12:00:00,13.27,13.37,13.26,13.36,67187.0,12.6339,12.7291,12.6243,12.7195,67187.0
2020-02-11 12:30:00,13.36,13.36,13.31,13.33,69080.0,12.7195,12.7195,12.6719,12.691,69080.0
2020-02-11 13:00:00,13.33,13.39,13.31,13.38,68432.0,12.691,12.7481,12.6719,12.7386,68432.0
2020-02-11 13:30:00,13.39,13.4,13.27,13.28,147964.0,12.7481,12.7576,12.6339,12.6434,147964.0
2020-02-11 14:00:00,13.27,13.33,13.21,13.33,128977.0,12.6339,12.691,12.5767,12.691,128977.0
2020-02-11 14:30:00,13.32,13.34,13.27,13.28,122246.0,12.6815,12.7005,12.6339,12.6434,122246.0
2020-02-11 15:00:00,13.28,13.29,13.21,13.24,173301.0,12.6434,12.6529,12.5767,12.6053,173301.0
2020-02-11 15:30:00,13.24,13.26,13.18,13.25,642808.0,12.6053,12.6243,12.5482,12.6148,642808.0
2020-02-12 09:30:00,13.63,13.86,13.58,13.86,356314.0,12.9766,13.1956,12.929,13.1956,356314.0
2020-02-12 10:00:00,13.87,13.89,13.7,13.76,225946.0,13.2051,13.2241,13.0432,13.1004,225946.0
2020-02-12 10:30:00,13.77,13.79,13.46,13.48,130015.0,13.1099,13.1289,12.8147,12.8338,130015.0
2020-02-12 11:00:00,13.47,13.5,13.37,13.37,140791.0,12.8243,12.8528,12.7291,12.7291,140791.0
2020-02-12 11:30:00,13.37,13.38,13.25,13.31,81765.0,12.7291,12.7386,12.6148,12.6719,81765.0
2020-02-12 12:00:00,13.32,13.41,13.3,13.37,105812.0,12.6815,12.7671,12.6624,12.7291,105812.0
2020-02-12 12:30:00,13.37,13.5,13.37,13.48,75269.0,12.7291,12.8528,12.7291,12.8338,75269.0
2020-02-12 13:00:00,13.49,13.57,13.42,13.53,214096.0,12.8433,12.9195,12.7767,12.8814,214096.0
2020-02-12 13:30:00,13.53,13.58,13.5,13.58,79891.0,12.8814,12.929,12.8528,12.929,79891.0
2020-02-12 14:00:00,13.57,13.58,13.47,13.47,60523.0,12.9195,12.929,12.8243,12.8243,60523.0
2020-02-12 14:30:00,13.48,13.54,13.47,13.51,46499.0,12.8338,12.8909,12.8243,12.8624,46499.0
2020-02-12 15:00:00,13.51,13.51,13.43,13.43,81426.0,12.8624,12.8624,12.7862,12.7862,81426.0
2020-02-12 15:30:00,13.43,13.48,13.41,13.48,364458.0,12.7862,12.8338,12.7671,12.8338,364458.0
2020-02-13 09:30:00,13.3,13.59,13.24,13.34,148770.0,12.6624,12.9385,12.6053,12.7005,148770.0
2020-02-13 10:00:00,13.33,13.36,13.18,13.26,133281.0,12.691,12.7195,12.5482,12.6243,133281.0
2020-02-13 10:30:00,13.26,13.26,13.18,13.22,144154.0,12.6243,12.6243,12.5482,12.5863,144154.0
2020-02-13 11:00:00,13.22,13.25,13.19,13.21,124704.0,12.5863,12.6148,12.5577,12.5767,124704.0
2020-02-13 11:30:00,13.21,13.32,13.19,13.29,134076.0,12.5767,12.6815,12.5577,12.6529,134076.0
2020-02-13 12:00:00,13.29,13.37,13.21,13.24,94580.0,12.6529,12.7291,12.5767,12.6053,94580.0
2020-02-13 12:30:00,13.24,13.28,13.22,13.25,114245.0,12.6053,12.6434,12.5863,12.6148,114245.0
2020-02-13 13:00:00,13.25,13.26,13.22,13.24,105340.0,12.6148,12.6243,12.5863,12.6053,105340.0
2020-02-13 13:30:00,13.23,13.24,13.04,13.04,100540.0,12.5958,12.6053,12.4149,12.4149,100540.0
2020-02-13 14:00:00,13.05,13.1,13.02,13.05,64806.0,12.4244,12.472,12.3958,12.4244,64806.0
2020-02-13 14:30:00,13.05,13.08,12.99,13.02,266750.0,12.4244,12.453,12.3673,12.3958,266750.0
2020-02-13 15:00:00,13.02,13.03,12.97,12.98,279876.0,12.3958,12.4054,12.3482,12.3578,279876.0
2020-02-13 15:30:00,12.99,13.03,12.93,13.0,632322.0,12.3673,12.4054,12.3102,12.3768,632322.0
2020-02-14 09:30:00,13.11,13.17,12.77,12.96,212835.0,12.4815,12.5387,12.1578,12.3387,212835.0
2020-02-14 10:00:00,12.96,13.07,12.89,12.89,160511.0,12.3387,12.4434,12.2721,12.2721,160511.0
2020-02-14 10:30:00,12.89,12.95,12.81,12.9,91253.0,12.2721,12.3292,12.1959,12.2816,91253.0
2020-02-14 11:00:00,12.9,12.95,12.8,12.94,89936.0,12.2816,12.3292,12.1864,12.3197,89936.0
2020-02-14 11:30:00,12.94,12.94,12.86,12.89,82288.0,12.3197,12.3197,12.2435,12.2721,82288.0
2020-02-14 12:00:00,12.9,12.9,12.76,12.8,145357.0,12.2816,12.2816,12.1483,12.1864,145357.0
2020-02-14 12:30:00,12.81,12.86,12.78,12.84,72543.0,12.1959,12.2435,12.1673,12.2245,72543.0
2020-02-14 13:00:00,12.84,12.86,12.8,12.82,105437.0,12.2245,12.2435,12.1864,12.2054,105437.0
2020-02-14 13:30:00,12.82,12.91,12.78,12.91,122100.0,12.2054,12.2911,12.1673,12.2911,122100.0
2020-02-14 14:00:00,12.91,13.03,12.91,13.01,128845.0,12.2911,12.4054,12.2911,12.3863,128845.0
2020-02-14 14:30:00,13.02,13.08,12.99,13.04,315435.0,12.3958,12.453,12.3673,12.4149,315435.0
2020-02-14 15:00:00,13.04,13.05,12.93,12.96,169030.0,12.4149,12.4244,12.3102,12.3387,169030.0
2020-02-14 15:30:00,12.96,13.02,12.93,12.94,535088.0,12.3387,12.3958,12.3102,12.3197,535088.0
2020-02-18 09:30:00,12.72,12.81,12.44,12.44,205566.0,12.1102,12.1959,11.8436,11.8436,205566.0
2020-02-18 10:00:00,12.43,12.53,12.33,12.34,183321.0,11.8341,11.9293,11.7389,11.7484,183321.0
2020-02-18 10:30:00,12.34,12.4,12.27,12.37,269050.0,11.7484,11.8056,11.6818,11.777,269050.0
2020-02-18 11:00:00,12.37,12.41,12.27,12.3,203906.0,11.777,11.8151,11.6818,11.7104,203906.0
2020-02-18 11:30:00,12.31,12.34,12.18,12.21,131997.0,11.7199,11.7484,11.5961,11.6247,131997.0
2020-02-18 12:00:00,12.21,12.28,12.18,12.23,140740.0,11.6247,11.6913,11.5961,11.6437,140740.0
2020-02-18 12:30:00,12.23,12.34,12.23,12.29,115894.0,11.6437,11.7484,11.6437,11.7008,115894.0
2020-02-18 13:00:00,12.29,12.4,12.29,12.35,104485.0,11.7008,11.8056,11.7008,11.758,104485.0
2020-02-18 13:30:00,12.34,12.36,12.3,12.35,149187.0,11.7484,11.7675,11.7104,11.758,149187.0
2020-02-18 14:00:00,12.35,12.48,12.31,12.48,105373.0,11.758,11.8817,11.7199,11.8817,105373.0
2020-02-18 14:30:00,12.47,12.58,12.46,12.49,137107.0,11.8722,11.9769,11.8627,11.8912,137107.0
2020-02-18 15:00:00,12.5,12.52,12.45,12.5,136959.0,11.9008,11.9198,11.8532,11.9008,136959.0
2020-02-18 15:30:00,12.49,12.56,12.48,12.53,709373.0,11.8912,11.9579,11.8817,11.9293,709373.0
2020-02-19 09:30:00,12.64,12.91,12.64,12.8,162505.0,12.0341,12.2911,12.0341,12.1864,162505.0
2020-02-19 10:00:00,12.8,12.8,12.53,12.6,149863.0,12.1864,12.1864,11.9293,11.996,149863.0
2020-02-19 10:30:00,12.6,12.66,12.47,12.53,362617.0,11.996,12.0531,11.8722,11.9293,362617.0
2020-02-19 11:00:00,12.53,12.73,12.52,12.68,218315.0,11.9293,12.1197,11.9198,12.0721,218315.0
2020-02-19 11:30:00,12.67,12.67,12.6,12.65,107777.0,12.0626,12.0626,11.996,12.0436,107777.0
2020-02-19 12:00:00,12.64,12.73,12.63,12.69,191993.0,12.0341,12.1197,12.0245,12.0817,191993.0
2020-02-19 12:30:00,12.69,12.83,12.68,12.83,67979.0,12.0817,12.215,12.0721,12.215,67979.0
2020-02-19 13:00:00,12.83,12.95,12.82,12.94,192719.0,12.215,12.3292,12.2054,12.3197,192719.0
2020-02-19 13:30:00,12.93,13.04,12.92,13.03,259840.0,12.3102,12.4149,12.3006,12.4054,259840.0
2020-02-19 14:00:00,13.03,13.14,12.95,13.08,234888.0,12.4054,12.5101,12.3292,12.453,234888.0
2020-02-19 14:30:00,13.08,13.17,13.04,13.1,129381.0,12.453,12.5387,12.4149,12.472,129381.0
2020-02-19 15:00:00,13.1,13.18,13.04,13.15,183214.0,12.472,12.5482,12.4149,12.5196,183214.0
2020-02-19 15:30:00,13.15,13.2,13.06,13.08,508124.0,12.5196,12.5672,12.4339,12.453,508124.0
2020-02-20 09:30:00,13.21,13.65,13.15,13.41,713199.0,12.5767,12.9956,12.5196,12.7671,713199.0
2020-02-20 10:00:00,13.41,13.43,13.25,13.27,286952.0,12.7671,12.7862,12.6148,12.6339,286952.0
2020-02-20 10:30:00,13.27,13.27,13.01,13.18,193875.0,12.6339,12.6339,12.3863,12.5482,193875.0
2020-02-20 11:00:00,13.18,13.29,13.08,13.1,187119.0,12.5482,12.6529,12.453,12.472,187119.0
2020-02-20 11:30:00,13.11,13.13,12.96,13.01,220869.0,12.4815,12.5006,12.3387,12.3863,220869.0
2020-02-20 12:00:00,13.0,13.08,12.98,13.04,121668.0,12.3768,12.453,12.3578,12.4149,121668.0
2020-02-20 12:30:00,13.04,13.17,13.03,13.16,144140.0,12.4149,12.5387,12.4054,12.5291,144140.0
2020-02-20 13:00:00,13.16,13.17,13.08,13.13,120094.0,12.5291,12.5387,12.453,12.5006,120094.0
2020-02-20 13:30:00,13.14,13.17,13.06,13.07,118465.0,12.5101,12.5387,12.4339,12.4434,118465.0
2020-02-20 14:00:00,13.07,13.09,12.98,13.01,113582.0,12.4434,12.4625,12.3578,12.3863,113582.0
2020-02-20 14:30:00,13.02,13.06,12.98,12.98,156147.0,12.3958,12.4339,12.3578,12.3578,156147.0
2020-02-20 15:00:00,12.98,13.08,12.97,13.04,117443.0,12.3578,12.453,12.3482,12.4149,117443.0
2020-02-20 15:30:00,13.04,13.09,12.98,13.01,478681.0,12.4149,12.4625,12.3578,12.3863,478681.0
2020-02-21 09:30:00,12.76,12.78,12.42,12.52,220430.0,12.1483,12.1673,11.8246,11.9198,220430.0
2020-02-21 10:00:00,12.52,12.62,12.4,12.52,100976.0,11.9198,12.015,11.8056,11.9198,100976.0
2020-02-21 10:30:00,12.51,12.57,12.39,12.52,100612.0,11.9103,11.9674,11.796,11.9198,100612.0
2020-02-21 11:00:00,12.52,12.68,12.52,12.62,84406.0,11.9198,12.0721,11.9198,12.015,84406.0
2020-02-21 11:30:00,12.61,12.66,12.55,12.59,70833.0,12.0055,12.0531,11.9484,11.9865,70833.0
2020-02-21 12:00:00,12.6,12.7,12.6,12.69,43294.0,11.996,12.0912,11.996,12.0817,43294.0
2020-02-21 12:30:00,12.69,12.77,12.69,12.77,64587.0,12.0817,12.1578,12.0817,12.1578,64587.0
2020-02-21 13:00:00,12.77,12.77,12.67,12.68,67593.0,12.1578,12.1578,12.0626,12.0721,67593.0
2020-02-21 13:30:00,12.68,12.69,12.61,12.63,71568.0,12.0721,12.0817,12.0055,12.0245,71568.0
2020-02-21 14:00:00,12.63,12.75,12.61,12.74,60776.0,12.0245,12.1388,12.0055,12.1293,60776.0
2020-02-21 14:30:00,12.73,12.77,12.7,12.7,56945.0,12.1197,12.1578,12.0912,12.0912,56945.0
2020-02-21 15:00:00,12.71,12.73,12.66,12.67,86373.0,12.1007,12.1197,12.0531,12.0626,86373.0
2020-02-21 15:30:00,12.67,12.7,12.6,12.62,388622.0,12.0626,12.0912,11.996,12.015,388622.0
2020-02-24 09:30:00,12.01,12.01,11.38,11.76,515468.0,11.4343,11.4343,10.8345,11.1962,515468.0
2020-02-24 10:00:00,11.75,11.81,11.57,11.59,835755.0,11.1867,11.2438,11.0154,11.0344,835755.0
2020-02-24 10:30:00,11.59,11.61,11.45,11.59,470404.0,11.0344,11.0534,10.9011,11.0344,470404.0
2020-02-24 11:00:00,11.58,11.7,11.48,11.59,225040.0,11.0249,11.1391,10.9297,11.0344,225040.0
2020-02-24 11:30:00,11.59,11.66,11.42,11.45,213631.0,11.0344,11.101,10.8725,10.9011,213631.0
2020-02-24 12:00:00,11.44,11.51,11.37,11.49,359234.0,10.8916,10.9582,10.8249,10.9392,359234.0
2020-02-24 12:30:00,11.48,11.62,11.46,11.59,151514.0,10.9297,11.063,10.9106,11.0344,151514.0
2020-02-24 13:00:00,11.6,11.68,11.59,11.68,195834.0,11.0439,11.1201,11.0344,11.1201,195834.0
2020-02-24 13:30:00,11.68,11.9,11.67,11.87,345020.0,11.1201,11.3295,11.1106,11.301,345020.0
2020-02-24 14:00:00,11.87,12.02,11.86,12.01,266209.0,11.301,11.4438,11.2915,11.4343,266209.0
2020-02-24 14:30:00,12.01,12.12,12.0,12.1,259372.0,11.4343,11.539,11.4247,11.5199,259372.0
2020-02-24 15:00:00,12.11,12.21,12.09,12.19,328627.0,11.5295,11.6247,11.5104,11.6056,328627.0
2020-02-24 15:30:00,12.19,12.22,12.18,12.2,716990.0,11.6056,11.6342,11.5961,11.6152,716990.0
2020-02-25 09:30:00,12.26,12.26,11.47,11.49,298892.0,11.6723,11.6723,10.9201,10.9392,298892.0
2020-02-25 10:00:00,11.49,11.5,11.09,11.15,533133.0,10.9392,10.9487,10.5584,10.6155,533133.0
2020-02-25 10:30:00,11.14,11.26,11.0,11.16,269864.0,10.606,10.7202,10.4727,10.625,269864.0
2020-02-25 11:00:00,11.16,11.19,10.86,10.9,352404.0,10.625,10.6536,10.3394,10.3775,352404.0
2020-02-25 11:30:00,10.9,11.01,10.81,10.92,461694.0,10.3775,10.4822,10.2918,10.3965,461694.0
2020-02-25 12:00:00,10.93,11.04,10.92,10.96,234782.0,10.406,10.5108,10.3965,10.4346,234782.0
2020-02-25 12:30:00,10.96,10.99,10.83,10.93,249271.0,10.4346,10.4632,10.3108,10.406,249271.0
2020-02-25 13:00:00,10.93,10.98,10.79,10.82,636631.0,10.406,10.4536,10.2727,10.3013,636631.0
2020-02-25 13:30:00,10.82,10.82,10.69,10.71,615083.0,10.3013,10.3013,10.1775,10.1966,615083.0
2020-02-25 14:00:00,10.71,10.72,10.57,10.63,607292.0,10.1966,10.2061,10.0633,10.1204,607292.0
2020-02-25 14:30:00,10.64,10.85,10.63,10.78,552102.0,10.1299,10.3299,10.1204,10.2632,552102.0
2020-02-25 15:00:00,10.78,10.96,10.77,10.87,491626.0,10.2632,10.4346,10.2537,10.3489,491626.0
2020-02-25 15:30:00,10.86,10.91,10.68,10.87,1036025.0,10.3394,10.387,10.168,10.3489,1036025.0
2020-02-26 09:30:00,11.3,11.52,10.93,11.25,964884.0,10.7583,10.9677,10.406,10.7107,964884.0
2020-02-26 10:00:00,11.25,11.53,11.21,11.28,507780.0,10.7107,10.9773,10.6726,10.7393,507780.0
2020-02-26 10:30:00,11.28,11.57,11.23,11.4,538789.0,10.7393,11.0154,10.6917,10.8535,538789.0
2020-02-26 11:00:00,11.4,11.42,11.22,11.28,368115.0,10.8535,10.8725,10.6821,10.7393,368115.0
2020-02-26 11:30:00,11.28,11.28,11.14,11.15,198104.0,10.7393,10.7393,10.606,10.6155,198104.0
2020-02-26 12:00:00,11.15,11.15,10.78,10.79,523104.0,10.6155,10.6155,10.2632,10.2727,523104.0
2020-02-26 12:30:00,10.79,10.82,10.71,10.74,657982.0,10.2727,10.3013,10.1966,10.2251,657982.0
2020-02-26 13:00:00,10.74,10.78,10.67,10.77,271068.0,10.2251,10.2632,10.1585,10.2537,271068.0
2020-02-26 13:30:00,10.77,10.77,10.47,10.47,323326.0,10.2537,10.2537,9.9681,9.9681,323326.0
2020-02-26 14:00:00,10.47,10.66,10.47,10.55,495849.0,9.9681,10.149,9.9681,10.0443,495849.0
2020-02-26 14:30:00,10.55,10.58,10.51,10.54,685098.0,10.0443,10.0728,10.0062,10.0347,685098.0
2020-02-26 15:00:00,10.54,10.76,10.54,10.67,447543.0,10.0347,10.2442,10.0347,10.1585,447543.0
2020-02-26 15:30:00,10.67,10.8,10.66,10.75,939267.0,10.1585,10.2823,10.149,10.2347,939267.0
2020-02-27 09:30:00,10.33,10.33,9.8,9.94,585837.0,9.8348,9.8348,9.3302,9.4635,585837.0
2020-02-27 10:00:00,9.93,10.02,9.86,9.91,281201.0,9.454,9.5397,9.3873,9.4349,281201.0
2020-02-27 10:30:00,9.92,10.27,9.76,10.25,412356.0,9.4445,9.7777,9.2921,9.7586,412356.0
2020-02-27 11:00:00,10.25,10.38,10.1,10.25,572212.0,9.7586,9.8824,9.6158,9.7586,572212.0
2020-02-27 11:30:00,10.24,10.3,9.86,10.13,334797.0,9.7491,9.8062,9.3873,9.6444,334797.0
2020-02-27 12:00:00,10.13,10.36,10.12,10.19,402108.0,9.6444,9.8634,9.6349,9.7015,402108.0
2020-02-27 12:30:00,10.18,10.45,10.15,10.17,375575.0,9.692,9.949,9.6634,9.6825,375575.0
2020-02-27 13:00:00,10.16,10.17,9.94,9.96,167409.0,9.6729,9.6825,9.4635,9.4825,167409.0
2020-02-27 13:30:00,9.96,10.01,9.69,9.85,384146.0,9.4825,9.5301,9.2255,9.3778,384146.0
2020-02-27 14:00:00,9.84,10.02,9.79,9.99,372809.0,9.3683,9.5397,9.3207,9.5111,372809.0
2020-02-27 14:30:00,9.98,9.99,9.81,9.83,233587.0,9.5016,9.5111,9.3397,9.3588,233587.0
2020-02-27 15:00:00,9.82,9.89,9.75,9.79,233973.0,9.3492,9.4159,9.2826,9.3207,233973.0
2020-02-27 15:30:00,9.78,9.79,9.58,9.58,637610.0,9.3112,9.3207,9.1208,9.1208,637610.0
2020-02-28 09:30:00,9.02,9.27,9.01,9.1,491025.0,8.5876,8.8256,8.5781,8.6638,491025.0
2020-02-28 10:00:00,9.1,9.18,9.0,9.04,528571.0,8.6638,8.7399,8.5686,8.6066,528571.0
2020-02-28 10:30:00,9.03,9.59,9.02,9.37,428416.0,8.5971,9.1303,8.5876,8.9208,428416.0
2020-02-28 11:00:00,9.37,9.47,9.2,9.37,312764.0,8.9208,9.016,8.759,8.9208,312764.0
2020-02-28 11:30:00,9.37,9.62,9.28,9.31,444374.0,8.9208,9.1588,8.8351,8.8637,444374.0
2020-02-28 12:00:00,9.31,9.38,9.13,9.29,323721.0,8.8637,8.9303,8.6923,8.8447,323721.0
2020-02-28 12:30:00,9.29,9.44,9.27,9.36,643057.0,8.8447,8.9875,8.8256,8.9113,643057.0
2020-02-28 13:00:00,9.36,9.48,9.3,9.39,422516.0,8.9113,9.0255,8.8542,8.9399,422516.0
2020-02-28 13:30:00,9.39,9.45,9.34,9.42,263134.0,8.9399,8.997,8.8923,8.9684,263134.0
2020-02-28 14:00:00,9.41,9.42,9.26,9.3,293589.0,8.9589,8.9684,8.8161,8.8542,293589.0
2020-02-28 14:30:00,9.31,9.54,9.26,9.46,402489.0,8.8637,9.0827,8.8161,9.0065,402489.0
2020-02-28 15:00:00,9.46,9.53,9.39,9.41,461004.0,9.0065,9.0731,8.9399,8.9589,461004.0
2020-02-28 15:30:00,9.4,9.64,9.39,9.63,1168089.0,8.9494,9.1779,8.9399,9.1684,1168089.0
2020-03-02 09:30:00,10.11,10.11,9.33,9.41,601273.0,9.6253,9.6253,8.8827,8.9589,601273.0
2020-03-02 10:00:00,9.41,9.67,9.34,9.63,481903.0,8.9589,9.2064,8.8923,9.1684,481903.0
2020-03-02 10:30:00,9.64,10.05,9.54,9.97,508981.0,9.1779,9.5682,9.0827,9.4921,508981.0
2020-03-02 11:00:00,9.96,10.24,9.92,10.06,332134.0,9.4825,9.7491,9.4445,9.5777,332134.0
2020-03-02 11:30:00,10.07,10.25,9.99,10.08,191962.0,9.5873,9.7586,9.5111,9.5968,191962.0
2020-03-02 12:00:00,10.08,10.11,9.79,9.85,307727.0,9.5968,9.6253,9.3207,9.3778,307727.0
2020-03-02 12:30:00,9.85,9.9,9.77,9.77,175476.0,9.3778,9.4254,9.3016,9.3016,175476.0
2020-03-02 13:00:00,9.78,9.82,9.57,9.61,198001.0,9.3112,9.3492,9.1112,9.1493,198001.0
2020-03-02 13:30:00,9.61,9.74,9.59,9.66,223485.0,9.1493,9.2731,9.1303,9.1969,223485.0
2020-03-02 14:00:00,9.67,9.77,9.64,9.67,167919.0,9.2064,9.3016,9.1779,9.2064,167919.0
2020-03-02 14:30:00,9.67,9.7,9.58,9.63,324177.0,9.2064,9.235,9.1208,9.1684,324177.0
2020-03-02 15:00:00,9.63,9.78,9.63,9.76,250908.0,9.1684,9.3112,9.1684,9.2921,250908.0
2020-03-02 15:30:00,9.76,10.07,9.69,10.07,1244579.0,9.2921,9.5873,9.2255,9.5873,1244579.0
2020-03-03 09:30:00,10.19,10.19,9.54,9.67,552062.0,9.7015,9.7015,9.0827,9.2064,552062.0
2020-03-03 10:00:00,9.68,10.2,9.56,9.79,251649.0,9.216,9.711,9.1017,9.3207,251649.0
2020-03-03 10:30:00,9.8,10.13,9.8,10.11,363562.0,9.3302,9.6444,9.3302,9.6253,363562.0
2020-03-03 11:00:00,10.12,10.13,9.67,9.68,267650.0,9.6349,9.6444,9.2064,9.216,267650.0
2020-03-03 11:30:00,9.67,9.9,9.66,9.86,180230.0,9.2064,9.4254,9.1969,9.3873,180230.0
2020-03-03 12:00:00,9.86,9.92,9.79,9.84,112204.0,9.3873,9.4445,9.3207,9.3683,112204.0
2020-03-03 12:30:00,9.84,9.86,9.74,9.77,154331.0,9.3683,9.3873,9.2731,9.3016,154331.0
2020-03-03 13:00:00,9.76,9.8,9.62,9.68,184208.0,9.2921,9.3302,9.1588,9.216,184208.0
2020-03-03 13:30:00,9.67,9.76,9.56,9.57,194745.0,9.2064,9.2921,9.1017,9.1112,194745.0
2020-03-03 14:00:00,9.57,9.62,9.42,9.6,391194.0,9.1112,9.1588,8.9684,9.1398,391194.0
2020-03-03 14:30:00,9.61,9.71,9.5,9.67,166776.0,9.1493,9.2445,9.0446,9.2064,166776.0
2020-03-03 15:00:00,9.68,9.85,9.63,9.83,448461.0,9.216,9.3778,9.1684,9.3588,448461.0
2020-03-03 15:30:00,9.83,9.83,9.67,9.7,685604.0,9.3588,9.3588,9.2064,9.235,685604.0
2020-03-04 09:30:00,10.07,10.09,9.75,10.0,368897.0,9.5873,9.6063,9.2826,9.5206,368897.0
2020-03-04 10:00:00,9.98,10.05,9.86,9.99,278090.0,9.5016,9.5682,9.3873,9.5111,278090.0
2020-03-04 10:30:00,9.99,10.04,9.65,9.72,291848.0,9.5111,9.5587,9.1874,9.254,291848.0
2020-03-04 11:00:00,9.71,9.87,9.65,9.68,329190.0,9.2445,9.3968,9.1874,9.216,329190.0
2020-03-04 11:30:00,9.7,9.71,9.52,9.6,201230.0,9.235,9.2445,9.0636,9.1398,201230.0
2020-03-04 12:00:00,9.6,9.73,9.57,9.71,145591.0,9.1398,9.2636,9.1112,9.2445,145591.0
2020-03-04 12:30:00,9.72,9.75,9.62,9.68,139357.0,9.254,9.2826,9.1588,9.216,139357.0
2020-03-04 13:00:00,9.67,9.73,9.65,9.68,111976.0,9.2064,9.2636,9.1874,9.216,111976.0
2020-03-04 13:30:00,9.67,9.75,9.63,9.71,98777.0,9.2064,9.2826,9.1684,9.2445,98777.0
2020-03-04 14:00:00,9.71,9.82,9.7,9.76,121618.0,9.2445,9.3492,9.235,9.2921,121618.0
2020-03-04 14:30:00,9.77,9.79,9.72,9.78,119226.0,9.3016,9.3207,9.254,9.3112,119226.0
2020-03-04 15:00:00,9.77,9.78,9.7,9.74,173076.0,9.3016,9.3112,9.235,9.2731,173076.0
2020-03-04 15:30:00,9.74,9.79,9.61,9.77,1022993.0,9.2731,9.3207,9.1493,9.3016,1022993.0
2020-03-05 09:30:00,9.47,9.61,9.26,9.36,285170.0,9.016,9.1493,8.8161,8.9113,285170.0
2020-03-05 10:00:00,9.36,9.56,9.32,9.43,131627.0,8.9113,9.1017,8.8732,8.9779,131627.0
2020-03-05 10:30:00,9.43,9.46,9.18,9.21,226191.0,8.9779,9.0065,8.7399,8.7685,226191.0
2020-03-05 11:00:00,9.2,9.31,9.13,9.26,124064.0,8.759,8.8637,8.6923,8.8161,124064.0
2020-03-05 11:30:00,9.26,9.28,9.15,9.17,138305.0,8.8161,8.8351,8.7114,8.7304,138305.0
2020-03-05 12:00:00,9.18,9.19,9.03,9.08,150789.0,8.7399,8.7494,8.5971,8.6447,150789.0
2020-03-05 12:30:00,9.07,9.11,8.99,9.05,193915.0,8.6352,8.6733,8.559,8.6162,193915.0
2020-03-05 13:00:00,9.05,9.12,9.03,9.07,149498.0,8.6162,8.6828,8.5971,8.6352,149498.0
2020-03-05 13:30:00,9.07,9.14,8.95,9.12,227872.0,8.6352,8.7018,8.521,8.6828,227872.0
2020-03-05 14:00:00,9.12,9.16,8.96,8.96,170857.0,8.6828,8.7209,8.5305,8.5305,170857.0
2020-03-05 14:30:00,8.97,9.02,8.94,8.97,164865.0,8.54,8.5876,8.5114,8.54,164865.0
2020-03-05 15:00:00,8.97,9.11,8.94,9.04,524099.0,8.54,8.6733,8.5114,8.6066,524099.0
2020-03-05 15:30:00,9.04,9.13,8.97,9.09,901865.0,8.6066,8.6923,8.54,8.6542,901865.0
2020-03-06 09:30:00,8.67,8.95,8.33,8.45,842949.0,8.2544,8.521,7.9307,8.0449,842949.0
2020-03-06 10:00:00,8.44,8.55,8.19,8.29,654545.0,8.0354,8.1401,7.7974,7.8926,654545.0
2020-03-06 10:30:00,8.29,8.37,8.11,8.11,369753.0,7.8926,7.9688,7.7212,7.7212,369753.0
2020-03-06 11:00:00,8.12,8.13,7.47,7.54,467841.0,7.7307,7.7403,7.1119,7.1785,467841.0
2020-03-06 11:30:00,7.53,7.66,7.5,7.58,445433.0,7.169,7.2928,7.1405,7.2166,445433.0
2020-03-06 12:00:00,7.58,7.58,7.35,7.36,260295.0,7.2166,7.2166,6.9977,7.0072,260295.0
2020-03-06 12:30:00,7.35,7.36,7.09,7.19,564588.0,6.9977,7.0072,6.7501,6.8453,564588.0
2020-03-06 13:00:00,7.19,7.25,7.11,7.14,372435.0,6.8453,6.9024,6.7692,6.7977,372435.0
2020-03-06 13:30:00,7.14,7.17,7.01,7.03,241967.0,6.7977,6.8263,6.674,6.693,241967.0
2020-03-06 14:00:00,7.03,7.09,6.93,6.94,649231.0,6.693,6.7501,6.5978,6.6073,649231.0
2020-03-06 14:30:00,6.94,6.94,6.68,6.68,410241.0,6.6073,6.6073,6.3598,6.3598,410241.0
2020-03-06 15:00:00,6.69,6.69,6.5,6.5,687181.0,6.3693,6.3693,6.1884,6.1884,687181.0
2020-03-06 15:30:00,6.5,6.57,6.47,6.54,1725137.0,6.1884,6.255,6.1598,6.2265,1725137.0
2020-03-09 09:30:00,3.01,3.07,2.92,2.93,8401.0,2.8657,2.9228,2.78,2.7895,8401.0
2020-03-09 10:00:00,3.07,3.21,2.53,2.54,3478658.0,2.9228,3.0561,2.4087,2.4182,3478658.0
2020-03-09 10:30:00,2.53,2.54,1.86,2.28,4416757.0,2.4087,2.4182,1.7708,2.1707,4416757.0
2020-03-09 11:00:00,2.28,2.61,2.26,2.58,2185574.0,2.1707,2.4849,2.1517,2.4563,2185574.0
2020-03-09 11:30:00,2.59,2.83,2.54,2.57,1619616.0,2.4658,2.6943,2.4182,2.4468,1619616.0
2020-03-09 12:00:00,2.57,2.59,2.38,2.39,1877865.0,2.4468,2.4658,2.2659,2.2754,1877865.0
2020-03-09 12:30:00,2.38,2.51,2.32,2.39,1568959.0,2.2659,2.3897,2.2088,2.2754,1568959.0
2020-03-09 13:00:00,2.39,2.5,2.36,2.47,1603704.0,2.2754,2.3802,2.2469,2.3516,1603704.0
2020-03-09 13:30:00,2.48,2.48,2.34,2.34,669894.0,2.3611,2.3611,2.2278,2.2278,669894.0
2020-03-09 14:00:00,2.35,2.35,2.19,2.2,1477052.0,2.2373,2.2373,2.085,2.0945,1477052.0
2020-03-09 14:30:00,2.19,2.5,2.15,2.48,1898971.0,2.085,2.3802,2.0469,2.3611,1898971.0
2020-03-09 15:00:00,2.48,2.49,2.36,2.37,1263357.0,2.3611,2.3706,2.2469,2.2564,1263357.0
2020-03-09 15:30:00,2.37,2.42,2.34,2.35,3095864.0,2.2564,2.304,2.2278,2.2373,3095864.0
2020-03-10 09:30:00,3.73,3.88,2.38,2.66,2301431.0,3.5512,3.694,2.2659,2.5325,2301431.0
2020-03-10 10:00:00,2.67,2.91,2.5,2.56,1834683.0,2.542,2.7705,2.3802,2.4373,1834683.0
2020-03-10 10:30:00,2.57,2.61,2.29,2.29,1413566.0,2.4468,2.4849,2.1802,2.1802,1413566.0
2020-03-10 11:00:00,2.29,2.48,2.25,2.35,1419652.0,2.1802,2.3611,2.1421,2.2373,1419652.0
2020-03-10 11:30:00,2.35,2.37,2.21,2.27,1117290.0,2.2373,2.2564,2.1041,2.1612,1117290.0
2020-03-10 12:00:00,2.27,2.36,2.25,2.32,886743.0,2.1612,2.2469,2.1421,2.2088,886743.0
2020-03-10 12:30:00,2.33,2.33,2.21,2.25,1085282.0,2.2183,2.2183,2.1041,2.1421,1085282.0
2020-03-10 13:00:00,2.25,2.34,2.25,2.31,1125919.0,2.1421,2.2278,2.1421,2.1993,1125919.0
2020-03-10 13:30:00,2.31,2.41,2.27,2.33,1282529.0,2.1993,2.2945,2.1612,2.2183,1282529.0
2020-03-10 14:00:00,2.33,2.42,2.29,2.42,1014959.0,2.2183,2.304,2.1802,2.304,1014959.0
2020-03-10 14:30:00,2.41,2.61,2.41,2.47,1528717.0,2.2945,2.4849,2.2945,2.3516,1528717.0
2020-03-10 15:00:00,2.47,2.58,2.46,2.48,1524444.0,2.3516,2.4563,2.3421,2.3611,1524444.0
2020-03-10 15:30:00,2.49,2.49,2.37,2.37,3389983.0,2.3706,2.3706,2.2564,2.2564,3389983.0
2020-03-11 09:30:00,2.39,2.45,2.11,2.17,1519505.0,2.2754,2.3326,2.0089,2.066,1519505.0
2020-03-11 10:00:00,2.17,2.25,2.12,2.13,805742.0,2.066,2.1421,2.0184,2.0279,805742.0
2020-03-11 10:30:00,2.13,2.18,1.98,1.99,1376187.0,2.0279,2.0755,1.8851,1.8946,1376187.0
2020-03-11 11:00:00,2.0,2.01,1.92,1.93,2396299.0,1.9041,1.9136,1.828,1.8375,2396299.0
2020-03-11 11:30:00,1.94,2.02,1.88,2.01,1640306.0,1.847,1.9232,1.7899,1.9136,1640306.0
2020-03-11 12:00:00,2.02,2.04,1.92,1.94,1480198.0,1.9232,1.9422,1.828,1.847,1480198.0
2020-03-11 12:30:00,1.94,1.94,1.85,1.9,1519778.0,1.847,1.847,1.7613,1.8089,1519778.0
2020-03-11 13:00:00,1.9,1.94,1.88,1.93,743118.0,1.8089,1.847,1.7899,1.8375,743118.0
2020-03-11 13:30:00,1.93,1.99,1.9,1.99,705837.0,1.8375,1.8946,1.8089,1.8946,705837.0
2020-03-11 14:00:00,1.99,2.0,1.91,1.92,804863.0,1.8946,1.9041,1.8184,1.828,804863.0
2020-03-11 14:30:00,1.92,2.01,1.92,2.0,719653.0,1.828,1.9136,1.828,1.9041,719653.0
2020-03-11 15:00:00,2.01,2.01,1.98,2.0,1190295.0,1.9136,1.9136,1.8851,1.9041,1190295.0
2020-03-11 15:30:00,2.0,2.04,1.97,1.98,2620326.0,1.9041,1.9422,1.8756,1.8851,2620326.0
2020-03-12 09:30:00,1.73,1.85,1.72,1.81,762802.0,1.6471,1.7613,1.6375,1.7232,762802.0
2020-03-12 10:00:00,1.81,1.82,1.62,1.65,1093398.0,1.7232,1.7328,1.5423,1.5709,1093398.0
2020-03-12 10:30:00,1.66,1.82,1.59,1.82,1083268.0,1.5804,1.7328,1.5138,1.7328,1083268.0
2020-03-12 11:00:00,1.81,1.94,1.77,1.85,1276477.0,1.7232,1.847,1.6851,1.7613,1276477.0
2020-03-12 11:30:00,1.86,1.91,1.81,1.9,550381.0,1.7708,1.8184,1.7232,1.8089,550381.0
2020-03-12 12:00:00,1.91,1.97,1.9,1.95,758466.0,1.8184,1.8756,1.8089,1.8565,758466.0
2020-03-12 12:30:00,1.95,2.22,1.93,2.14,2584376.0,1.8565,2.1136,1.8375,2.0374,2584376.0
2020-03-12 13:00:00,2.14,2.18,2.11,2.15,1423891.0,2.0374,2.0755,2.0089,2.0469,1423891.0
2020-03-12 13:30:00,2.16,2.16,2.01,2.02,907621.0,2.0565,2.0565,1.9136,1.9232,907621.0
2020-03-12 14:00:00,2.01,2.06,1.97,2.05,1066253.0,1.9136,1.9612,1.8756,1.9517,1066253.0
2020-03-12 14:30:00,2.05,2.05,2.01,2.04,618594.0,1.9517,1.9517,1.9136,1.9422,618594.0
2020-03-12 15:00:00,2.04,2.04,1.97,1.98,705553.0,1.9422,1.9422,1.8756,1.8851,705553.0
2020-03-12 15:30:00,1.98,2.01,1.94,2.01,2601209.0,1.8851,1.9136,1.847,1.9136,2601209.0
2020-03-13 09:30:00,2.17,2.36,2.08,2.1,1047765.0,2.066,2.2469,1.9803,1.9993,1047765.0
2020-03-13 10:00:00,2.1,2.15,2.04,2.09,1006740.0,1.9993,2.0469,1.9422,1.9898,1006740.0
2020-03-13 10:30:00,2.09,2.15,2.0,2.0,611912.0,1.9898,2.0469,1.9041,1.9041,611912.0
2020-03-13 11:00:00,2.01,2.01,1.98,1.98,445251.0,1.9136,1.9136,1.8851,1.8851,445251.0
2020-03-13 11:30:00,1.98,1.99,1.87,1.9,587093.0,1.8851,1.8946,1.7804,1.8089,587093.0
2020-03-13 12:00:00,1.91,1.91,1.88,1.88,338919.0,1.8184,1.8184,1.7899,1.7899,338919.0
2020-03-13 12:30:00,1.88,1.9,1.87,1.88,836006.0,1.7899,1.8089,1.7804,1.7899,836006.0
2020-03-13 13:00:00,1.89,1.92,1.87,1.89,612014.0,1.7994,1.828,1.7804,1.7994,612014.0
2020-03-13 13:30:00,1.88,1.91,1.88,1.9,542853.0,1.7899,1.8184,1.7899,1.8089,542853.0
2020-03-13 14:00:00,1.9,2.15,1.89,2.09,1391315.0,1.8089,2.0469,1.7994,1.9898,1391315.0
2020-03-13 14:30:00,2.09,2.13,2.09,2.1,783694.0,1.9898,2.0279,1.9898,1.9993,783694.0
2020-03-13 15:00:00,2.1,2.1,2.08,2.09,613424.0,1.9993,1.9993,1.9803,1.9898,613424.0
2020-03-13 15:30:00,2.1,2.64,2.08,2.64,5071550.0,1.9993,2.5134,1.9803,2.5134,5071550.0
2020-03-16 09:30:00,1.9,2.1,1.9,1.9193,231160.0,1.8089,1.9993,1.8089,1.8273,231160.0
2020-03-16 10:00:00,1.92,2.07,1.9,1.945,1083542.0,1.828,1.9708,1.8089,1.8518,1083542.0
2020-03-16 10:30:00,1.94,2.09,1.94,2.0362,1226661.0,1.847,1.9898,1.847,1.9386,1226661.0
2020-03-16 11:00:00,2.03,2.12,2.0,2.09,928531.0,1.9327,2.0184,1.9041,1.9898,928531.0
2020-03-16 11:30:00,2.09,2.11,1.94,1.96,1062269.0,1.9898,2.0089,1.847,1.866,1062269.0
2020-03-16 12:00:00,1.965,1.97,1.94,1.95,634282.0,1.8708,1.8756,1.847,1.8565,634282.0
2020-03-16 12:30:00,1.95,1.96,1.93,1.93,586957.0,1.8565,1.866,1.8375,1.8375,586957.0
2020-03-16 13:00:00,1.935,1.94,1.85,1.86,963867.0,1.8422,1.847,1.7613,1.7708,963867.0
2020-03-16 13:30:00,1.8671,1.8699,1.8,1.8,531036.0,1.7776,1.7803,1.7137,1.7137,531036.0
2020-03-16 14:00:00,1.805,1.81,1.76,1.785,853462.0,1.7185,1.7232,1.6756,1.6994,853462.0
2020-03-16 14:30:00,1.785,1.86,1.78,1.795,760186.0,1.6994,1.7708,1.6947,1.709,760186.0
2020-03-16 15:00:00,1.795,1.84,1.79,1.81,851812.0,1.709,1.7518,1.7042,1.7232,851812.0
2020-03-16 15:30:00,1.81,1.815,1.74,1.74,1395195.0,1.7232,1.728,1.6566,1.6566,1395195.0
2020-03-17 09:30:00,1.81,1.83,1.66,1.6674,1097590.0,1.7232,1.7423,1.5804,1.5875,1097590.0
2020-03-17 10:00:00,1.66,1.6898,1.57,1.63,1201185.0,1.5804,1.6088,1.4947,1.5519,1201185.0
2020-03-17 10:30:00,1.635,1.64,1.55,1.565,1070504.0,1.5566,1.5614,1.4757,1.49,1070504.0
2020-03-17 11:00:00,1.565,1.67,1.55,1.61,1467204.0,1.49,1.5899,1.4757,1.5328,1467204.0
2020-03-17 11:30:00,1.615,1.69,1.595,1.615,835487.0,1.5376,1.609,1.5185,1.5376,835487.0
2020-03-17 12:00:00,1.615,1.68,1.6,1.61,765500.0,1.5376,1.5995,1.5233,1.5328,765500.0
2020-03-17 12:30:00,1.6086,1.79,1.59,1.595,1720949.0,1.5315,1.7042,1.5138,1.5185,1720949.0
2020-03-17 13:00:00,1.5985,1.61,1.51,1.515,871466.0,1.5219,1.5328,1.4376,1.4424,871466.0
2020-03-17 13:30:00,1.515,1.55,1.5,1.535,744467.0,1.4424,1.4757,1.4281,1.4614,744467.0
2020-03-17 14:00:00,1.5314,1.55,1.51,1.51,473590.0,1.458,1.4757,1.4376,1.4376,473590.0
2020-03-17 14:30:00,1.51,1.52,1.4201,1.455,1173534.0,1.4376,1.4471,1.352,1.3852,1173534.0
2020-03-17 15:00:00,1.455,1.47,1.44,1.44,555404.0,1.3852,1.3995,1.371,1.371,555404.0
2020-03-17 15:30:00,1.44,1.44,1.42,1.43,1494184.0,1.371,1.371,1.3519,1.3614,1494184.0
2020-03-18 09:30:00,1.34,1.38,1.17,1.2301,1140998.0,1.2758,1.3138,1.1139,1.1711,1140998.0
2020-03-18 10:00:00,1.235,1.2996,1.23,1.245,631912.0,1.1758,1.2373,1.171,1.1853,631912.0
2020-03-18 10:30:00,1.25,1.25,1.2,1.205,504828.0,1.1901,1.1901,1.1425,1.1472,504828.0
2020-03-18 11:00:00,1.2049,1.215,1.19,1.21,327470.0,1.1471,1.1568,1.133,1.152,327470.0
2020-03-18 11:30:00,1.21,1.23,1.2,1.22,279176.0,1.152,1.171,1.1425,1.1615,279176.0
2020-03-18 12:00:00,1.215,1.22,1.185,1.19,262924.0,1.1568,1.1615,1.1282,1.133,262924.0
2020-03-18 12:30:00,1.19,1.2,1.15,1.15,292536.0,1.133,1.1425,1.0949,1.0949,292536.0
2020-03-18 13:00:00,1.16,1.175,1.13,1.13,221057.0,1.1044,1.1187,1.0758,1.0758,221057.0
2020-03-18 13:30:00,1.13,1.16,1.11,1.15,341549.0,1.0758,1.1044,1.0568,1.0949,341549.0
2020-03-18 14:00:00,1.155,1.16,1.14,1.14,245771.0,1.0996,1.1044,1.0854,1.0854,245771.0
2020-03-18 14:30:00,1.14,1.18,1.13,1.175,647872.0,1.0854,1.1234,1.0758,1.1187,647872.0
2020-03-18 15:00:00,1.175,1.22,1.15,1.2,580287.0,1.1187,1.1615,1.0949,1.1425,580287.0
2020-03-18 15:30:00,1.205,1.21,1.17,1.18,1262160.0,1.1472,1.152,1.1139,1.1234,1262160.0
2020-03-19 09:30:00,1.22,1.37,1.21,1.3338,656359.0,1.1615,1.3043,1.152,1.2699,656359.0
2020-03-19 10:00:00,1.34,1.48,1.31,1.37,604754.0,1.2758,1.4091,1.2472,1.3043,604754.0
2020-03-19 10:30:00,1.36,1.55,1.36,1.4,823127.0,1.2948,1.4757,1.2948,1.3329,823127.0
2020-03-19 11:00:00,1.4,1.44,1.36,1.41,660051.0,1.3329,1.371,1.2948,1.3424,660051.0
2020-03-19 11:30:00,1.41,1.45,1.38,1.42,558275.0,1.3424,1.3805,1.3138,1.3519,558275.0
2020-03-19 12:00:00,1.425,1.43,1.34,1.345,480594.0,1.3567,1.3614,1.2758,1.2805,480594.0
2020-03-19 12:30:00,1.345,1.55,1.31,1.5,758325.0,1.2805,1.4757,1.2472,1.4281,758325.0
2020-03-19 13:00:00,1.5,1.57,1.5,1.55,866759.0,1.4281,1.4947,1.4281,1.4757,866759.0
2020-03-19 13:30:00,1.55,1.67,1.55,1.6601,1103474.0,1.4757,1.5899,1.4757,1.5805,1103474.0
2020-03-19 14:00:00,1.665,1.715,1.56,1.71,1059057.0,1.5852,1.6328,1.4852,1.628,1059057.0
2020-03-19 14:30:00,1.71,1.79,1.69,1.735,806591.0,1.628,1.7042,1.609,1.6518,806591.0
2020-03-19 15:00:00,1.73,1.7361,1.63,1.65,560694.0,1.6471,1.6529,1.5519,1.5709,560694.0
2020-03-19 15:30:00,1.65,1.66,1.42,1.55,1789805.0,1.5709,1.5804,1.3519,1.4757,1789805.0
2020-03-20 09:30:00,1.7,1.76,1.54,1.61,1939455.0,1.6185,1.6756,1.4662,1.5328,1939455.0
2020-03-20 10:00:00,1.61,1.83,1.6,1.8,1308867.0,1.5328,1.7423,1.5233,1.7137,1308867.0
2020-03-20 10:30:00,1.8,1.8279,1.75,1.77,767847.0,1.7137,1.7403,1.6661,1.6851,767847.0
2020-03-20 11:00:00,1.775,1.8,1.7,1.765,912169.0,1.6899,1.7137,1.6185,1.6804,912169.0
2020-03-20 11:30:00,1.765,1.78,1.72,1.765,860177.0,1.6804,1.6947,1.6375,1.6804,860177.0
2020-03-20 12:00:00,1.765,1.79,1.64,1.655,967783.0,1.6804,1.7042,1.5614,1.5757,967783.0
2020-03-20 12:30:00,1.655,1.79,1.6,1.765,1166925.0,1.5757,1.7042,1.5233,1.6804,1166925.0
2020-03-20 13:00:00,1.77,1.82,1.74,1.79,825166.0,1.6851,1.7328,1.6566,1.7042,825166.0
2020-03-20 13:30:00,1.79,1.81,1.77,1.8,288023.0,1.7042,1.7232,1.6851,1.7137,288023.0
2020-03-20 14:00:00,1.8,1.82,1.73,1.75,458721.0,1.7137,1.7328,1.6471,1.6661,458721.0
2020-03-20 14:30:00,1.75,1.78,1.68,1.685,887939.0,1.6661,1.6947,1.5995,1.6042,887939.0
2020-03-20 15:00:00,1.68,1.69,1.61,1.685,1229395.0,1.5995,1.609,1.5328,1.6042,1229395.0
2020-03-20 15:30:00,1.69,1.78,1.6,1.72,3362154.0,1.609,1.6947,1.5233,1.6375,3362154.0
2020-03-23 09:30:00,1.74,1.87,1.54,1.845,1203880.0,1.6566,1.7804,1.4662,1.7566,1203880.0
2020-03-23 10:00:00,1.84,1.99,1.77,1.99,1053561.0,1.7518,1.8946,1.6851,1.8946,1053561.0
2020-03-23 10:30:00,1.98,1.99,1.89,1.97,788420.0,1.8851,1.8946,1.7994,1.8756,788420.0
2020-03-23 11:00:00,1.98,1.99,1.86,1.91,676679.0,1.8851,1.8946,1.7708,1.8184,676679.0
2020-03-23 11:30:00,1.91,1.97,1.9,1.97,459310.0,1.8184,1.8756,1.8089,1.8756,459310.0
2020-03-23 12:00:00,1.97,2.04,1.95,1.985,669369.0,1.8756,1.9422,1.8565,1.8898,669369.0
2020-03-23 12:30:00,1.99,2.05,1.97,2.0086,530684.0,1.8946,1.9517,1.8756,1.9123,530684.0
2020-03-23 13:00:00,2.005,2.03,1.95,1.96,339545.0,1.9089,1.9327,1.8565,1.866,339545.0
2020-03-23 13:30:00,1.96,2.03,1.95,1.975,658976.0,1.866,1.9327,1.8565,1.8803,658976.0
2020-03-23 14:00:00,1.98,1.99,1.91,1.98,651000.0,1.8851,1.8946,1.8184,1.8851,651000.0
2020-03-23 14:30:00,1.985,2.0,1.96,1.99,520138.0,1.8898,1.9041,1.866,1.8946,520138.0
2020-03-23 15:00:00,1.985,2.01,1.97,2.005,618413.0,1.8898,1.9136,1.8756,1.9089,618413.0
2020-03-23 15:30:00,2.005,2.01,1.97,1.98,1261175.0,1.9089,1.9136,1.8756,1.8851,1261175.0
2020-03-24 09:30:00,2.18,2.35,2.18,2.27,1405268.0,2.0755,2.2373,2.0755,2.1612,1405268.0
2020-03-24 10:00:00,2.27,2.385,2.25,2.34,999335.0,2.1612,2.2707,2.1421,2.2278,999335.0
2020-03-24 10:30:00,2.34,2.37,2.3,2.32,598156.0,2.2278,2.2564,2.1897,2.2088,598156.0
2020-03-24 11:00:00,2.325,2.33,2.26,2.295,559819.0,2.2135,2.2183,2.1517,2.185,559819.0
2020-03-24 11:30:00,2.295,2.3,2.27,2.275,320329.0,2.185,2.1897,2.1612,2.1659,320329.0
2020-03-24 12:00:00,2.28,2.3,2.27,2.275,463927.0,2.1707,2.1897,2.1612,2.1659,463927.0
2020-03-24 12:30:00,2.27,2.28,2.25,2.27,630639.0,2.1612,2.1707,2.1421,2.1612,630639.0
2020-03-24 13:00:00,2.27,2.2799,2.23,2.235,605389.0,2.1612,2.1706,2.1231,2.1279,605389.0
2020-03-24 13:30:00,2.235,2.24,2.14,2.17,1241709.0,2.1279,2.1326,2.0374,2.066,1241709.0
2020-03-24 14:00:00,2.17,2.2,2.11,2.2,1348728.0,2.066,2.0945,2.0089,2.0945,1348728.0
2020-03-24 14:30:00,2.195,2.29,2.16,2.29,875772.0,2.0898,2.1802,2.0565,2.1802,875772.0
2020-03-24 15:00:00,2.29,2.355,2.27,2.35,1078682.0,2.1802,2.2421,2.1612,2.2373,1078682.0
2020-03-24 15:30:00,2.35,2.75,2.345,2.685,3026333.0,2.2373,2.6182,2.2326,2.5563,3026333.0
2020-03-25 09:30:00,2.9,2.91,2.22,2.4499,1460584.0,2.761,2.7705,2.1136,2.3325,1460584.0
2020-03-25 10:00:00,2.45,2.54,2.3,2.38,1011095.0,2.3326,2.4182,2.1897,2.2659,1011095.0
2020-03-25 10:30:00,2.37,2.52,2.33,2.515,875080.0,2.2564,2.3992,2.2183,2.3944,875080.0
2020-03-25 11:00:00,2.52,2.62,2.47,2.51,593826.0,2.3992,2.4944,2.3516,2.3897,593826.0
2020-03-25 11:30:00,2.51,2.55,2.35,2.45,599421.0,2.3897,2.4278,2.2373,2.3326,599421.0
2020-03-25 12:00:00,2.45,2.615,2.44,2.615,330070.0,2.3326,2.4896,2.323,2.4896,330070.0
2020-03-25 12:30:00,2.62,2.72,2.53,2.675,404389.0,2.4944,2.5896,2.4087,2.5468,404389.0
2020-03-25 13:00:00,2.6799,2.87,2.67,2.82,573675.0,2.5514,2.7324,2.542,2.6848,573675.0
2020-03-25 13:30:00,2.82,3.08,2.65,2.66,854094.0,2.6848,2.9323,2.523,2.5325,854094.0
2020-03-25 14:00:00,2.66,2.8,2.58,2.695,644674.0,2.5325,2.6658,2.4563,2.5658,644674.0
2020-03-25 14:30:00,2.6977,2.822,2.65,2.77,506872.0,2.5684,2.6867,2.523,2.6372,506872.0
2020-03-25 15:00:00,2.77,2.86,2.77,2.82,562835.0,2.6372,2.7229,2.6372,2.6848,562835.0
2020-03-25 15:30:00,2.82,2.87,2.73,2.82,2122134.0,2.6848,2.7324,2.5991,2.6848,2122134.0
2020-03-26 09:30:00,2.76,2.88,2.73,2.81,395210.0,2.6277,2.7419,2.5991,2.6753,395210.0
2020-03-26 10:00:00,2.81,2.8986,2.75,2.79,382899.0,2.6753,2.7596,2.6182,2.6563,382899.0
2020-03-26 10:30:00,2.79,2.9,2.78,2.8928,201181.0,2.6563,2.761,2.6467,2.7541,201181.0
2020-03-26 11:00:00,2.9,2.97,2.86,2.92,394011.0,2.761,2.8276,2.7229,2.78,394011.0
2020-03-26 11:30:00,2.915,3.05,2.91,2.9613,408629.0,2.7753,2.9038,2.7705,2.8193,408629.0
2020-03-26 12:00:00,2.965,3.0,2.78,2.955,448375.0,2.8229,2.8562,2.6467,2.8133,448375.0
2020-03-26 12:30:00,2.96,3.0,2.94,2.98,428207.0,2.8181,2.8562,2.7991,2.8371,428207.0
2020-03-26 13:00:00,2.97,3.05,2.93,2.935,457778.0,2.8276,2.9038,2.7895,2.7943,457778.0
2020-03-26 13:30:00,2.935,2.95,2.81,2.845,532504.0,2.7943,2.8086,2.6753,2.7086,532504.0
2020-03-26 14:00:00,2.84,2.845,2.6313,2.7,551600.0,2.7039,2.7086,2.5052,2.5706,551600.0
2020-03-26 14:30:00,2.71,2.8,2.7,2.785,292457.0,2.5801,2.6658,2.5706,2.6515,292457.0
2020-03-26 15:00:00,2.7899,2.81,2.7,2.805,487085.0,2.6562,2.6753,2.5706,2.6705,487085.0
2020-03-26 15:30:00,2.805,2.84,2.64,2.71,1084045.0,2.6705,2.7039,2.5134,2.5801,1084045.0
2020-03-27 09:30:00,2.5,2.56,2.37,2.4387,816267.0,2.3802,2.4373,2.2564,2.3218,816267.0
2020-03-27 10:00:00,2.43,2.44,2.3,2.3399,841486.0,2.3135,2.323,2.1897,2.2277,841486.0
2020-03-27 10:30:00,2.335,2.54,2.32,2.54,361536.0,2.2231,2.4182,2.2088,2.4182,361536.0
2020-03-27 11:00:00,2.54,2.65,2.46,2.605,559640.0,2.4182,2.523,2.3421,2.4801,559640.0
2020-03-27 11:30:00,2.6086,2.61,2.48,2.505,442220.0,2.4835,2.4849,2.3611,2.3849,442220.0
2020-03-27 12:00:00,2.5,2.55,2.45,2.49,303401.0,2.3802,2.4278,2.3326,2.3706,303401.0
2020-03-27 12:30:00,2.5,2.55,2.465,2.5001,242336.0,2.3802,2.4278,2.3468,2.3802,242336.0
2020-03-27 13:00:00,2.5,2.505,2.43,2.43,344661.0,2.3802,2.3849,2.3135,2.3135,344661.0
2020-03-27 13:30:00,2.43,2.47,2.4,2.42,518248.0,2.3135,2.3516,2.2849,2.304,518248.0
2020-03-27 14:00:00,2.42,2.43,2.36,2.385,392307.0,2.304,2.3135,2.2469,2.2707,392307.0
2020-03-27 14:30:00,2.385,2.44,2.35,2.415,508044.0,2.2707,2.323,2.2373,2.2992,508044.0
2020-03-27 15:00:00,2.415,2.44,2.38,2.415,303632.0,2.2992,2.323,2.2659,2.2992,303632.0
2020-03-27 15:30:00,2.415,2.43,2.35,2.36,1738997.0,2.2992,2.3135,2.2373,2.2469,1738997.0
2020-03-30 09:30:00,2.23,2.25,2.0,2.01,884020.0,2.1231,2.1421,1.9041,1.9136,884020.0
2020-03-30 10:00:00,2.01,2.02,1.92,1.9287,986036.0,1.9136,1.9232,1.828,1.8362,986036.0
2020-03-30 10:30:00,1.925,2.04,1.92,2.0392,602859.0,1.8327,1.9422,1.828,1.9414,602859.0
2020-03-30 11:00:00,2.0346,2.23,2.03,2.205,548505.0,1.9371,2.1231,1.9327,2.0993,548505.0
2020-03-30 11:30:00,2.2,2.3,2.17,2.27,528953.0,2.0945,2.1897,2.066,2.1612,528953.0
2020-03-30 12:00:00,2.265,2.27,2.21,2.22,352777.0,2.1564,2.1612,2.1041,2.1136,352777.0
2020-03-30 12:30:00,2.225,2.23,2.13,2.165,439186.0,2.1183,2.1231,2.0279,2.0612,439186.0
2020-03-30 13:00:00,2.16,2.21,2.15,2.175,340583.0,2.0565,2.1041,2.0469,2.0707,340583.0
2020-03-30 13:30:00,2.175,2.19,2.11,2.145,473758.0,2.0707,2.085,2.0089,2.0422,473758.0
2020-03-30 14:00:00,2.145,2.18,2.105,2.1401,639439.0,2.0422,2.0755,2.0041,2.0375,639439.0
2020-03-30 14:30:00,2.14,2.18,2.11,2.122,436852.0,2.0374,2.0755,2.0089,2.0203,436852.0
2020-03-30 15:00:00,2.125,2.18,2.11,2.17,254438.0,2.0231,2.0755,2.0089,2.066,254438.0
2020-03-30 15:30:00,2.165,2.22,2.16,2.22,1207036.0,2.0612,2.1136,2.0565,2.1136,1207036.0
2020-03-31 09:30:00,2.3,2.35,2.2701,2.3175,514407.0,2.1897,2.2373,2.1613,2.2064,514407.0
2020-03-31 10:00:00,2.3087,2.42,2.3,2.42,704648.0,2.198,2.304,2.1897,2.304,704648.0
2020-03-31 10:30:00,2.42,2.44,2.39,2.4,458463.0,2.304,2.323,2.2754,2.2849,458463.0
2020-03-31 11:00:00,2.395,2.4,2.33,2.365,402391.0,2.2802,2.2849,2.2183,2.2516,402391.0
2020-03-31 11:30:00,2.365,2.49,2.365,2.445,387682.0,2.2516,2.3706,2.2516,2.3278,387682.0
2020-03-31 12:00:00,2.445,2.45,2.3701,2.38,218338.0,2.3278,2.3326,2.2565,2.2659,218338.0
2020-03-31 12:30:00,2.38,2.39,2.34,2.34,180011.0,2.2659,2.2754,2.2278,2.2278,180011.0
2020-03-31 13:00:00,2.34,2.35,2.31,2.31,112517.0,2.2278,2.2373,2.1993,2.1993,112517.0
2020-03-31 13:30:00,2.31,2.32,2.28,2.3,391331.0,2.1993,2.2088,2.1707,2.1897,391331.0
2020-03-31 14:00:00,2.3,2.35,2.29,2.35,307496.0,2.1897,2.2373,2.1802,2.2373,307496.0
2020-03-31 14:30:00,2.35,2.4,2.3316,2.38,298122.0,2.2373,2.2849,2.2198,2.2659,298122.0
2020-03-31 15:00:00,2.38,2.41,2.36,2.38,240261.0,2.2659,2.2945,2.2469,2.2659,240261.0
2020-03-31 15:30:00,2.375,2.485,2.37,2.48,887661.0,2.2611,2.3659,2.2564,2.3611,887661.0
2020-04-01 09:30:00,2.3,2.34,2.01,2.13,1012395.0,2.1897,2.2278,1.9136,2.0279,1012395.0
2020-04-01 10:00:00,2.13,2.14,2.08,2.115,370429.0,2.0279,2.0374,1.9803,2.0136,370429.0
2020-04-01 10:30:00,2.11,2.18,2.05,2.18,1205438.0,2.0089,2.0755,1.9517,2.0755,1205438.0
2020-04-01 11:00:00,2.175,2.24,2.13,2.135,348184.0,2.0707,2.1326,2.0279,2.0327,348184.0
2020-04-01 11:30:00,2.13,2.155,2.06,2.0699,559608.0,2.0279,2.0517,1.9612,1.9707,559608.0
2020-04-01 12:00:00,2.065,2.07,2.02,2.025,467555.0,1.966,1.9708,1.9232,1.9279,467555.0
2020-04-01 12:30:00,2.02,2.05,2.01,2.035,457004.0,1.9232,1.9517,1.9136,1.9374,457004.0
2020-04-01 13:00:00,2.035,2.1,2.03,2.075,425906.0,1.9374,1.9993,1.9327,1.9755,425906.0
2020-04-01 13:30:00,2.075,2.13,2.07,2.1,806181.0,1.9755,2.0279,1.9708,1.9993,806181.0
2020-04-01 14:00:00,2.1,2.12,2.09,2.115,326247.0,1.9993,2.0184,1.9898,2.0136,326247.0
2020-04-01 14:30:00,2.115,2.14,2.11,2.115,629829.0,2.0136,2.0374,2.0089,2.0136,629829.0
2020-04-01 15:00:00,2.1199,2.18,2.11,2.16,1214234.0,2.0183,2.0755,2.0089,2.0565,1214234.0
2020-04-01 15:30:00,2.165,2.18,2.12,2.17,903187.0,2.0612,2.0755,2.0184,2.066,903187.0
2020-04-02 09:30:00,2.31,2.4,2.22,2.3201,550147.0,2.1993,2.2849,2.1136,2.2089,550147.0
2020-04-02 10:00:00,2.325,2.49,2.29,2.477,536659.0,2.2135,2.3706,2.1802,2.3583,536659.0
2020-04-02 10:30:00,2.4709,2.94,2.32,2.765,1698875.0,2.3524,2.7991,2.2088,2.6325,1698875.0
2020-04-02 11:00:00,2.76,2.79,2.44,2.445,1042111.0,2.6277,2.6563,2.323,2.3278,1042111.0
2020-04-02 11:30:00,2.445,2.62,2.44,2.585,722916.0,2.3278,2.4944,2.323,2.4611,722916.0
2020-04-02 12:00:00,2.5899,2.62,2.55,2.575,463071.0,2.4657,2.4944,2.4278,2.4516,463071.0
2020-04-02 12:30:00,2.575,2.63,2.54,2.6298,342789.0,2.4516,2.5039,2.4182,2.5037,342789.0
2020-04-02 13:00:00,2.625,2.64,2.47,2.485,472991.0,2.4992,2.5134,2.3516,2.3659,472991.0
2020-04-02 13:30:00,2.4802,2.485,2.4401,2.4401,232867.0,2.3613,2.3659,2.3231,2.3231,232867.0
2020-04-02 14:00:00,2.445,2.45,2.31,2.335,921993.0,2.3278,2.3326,2.1993,2.2231,921993.0
2020-04-02 14:30:00,2.335,2.48,2.25,2.4714,1377916.0,2.2231,2.3611,2.1421,2.3529,1377916.0
2020-04-02 15:00:00,2.48,2.53,2.47,2.495,520420.0,2.3611,2.4087,2.3516,2.3754,520420.0
2020-04-02 15:30:00,2.5,2.67,2.47,2.65,1783295.0,2.3802,2.542,2.3516,2.523,1783295.0
2020-04-03 09:30:00,2.8,2.85,2.53,2.55,1188658.0,2.6658,2.7134,2.4087,2.4278,1188658.0
2020-04-03 10:00:00,2.5502,2.58,2.4,2.43,541295.0,2.4279,2.4563,2.2849,2.3135,541295.0
2020-04-03 10:30:00,2.4268,2.58,2.37,2.5701,372322.0,2.3105,2.4563,2.2564,2.4469,372322.0
2020-04-03 11:00:00,2.5784,2.61,2.43,2.47,554515.0,2.4548,2.4849,2.3135,2.3516,554515.0
2020-04-03 11:30:00,2.4601,2.53,2.45,2.515,284684.0,2.3422,2.4087,2.3326,2.3944,284684.0
2020-04-03 12:00:00,2.5161,2.52,2.51,2.515,123150.0,2.3955,2.3992,2.3897,2.3944,123150.0
2020-04-03 12:30:00,2.515,2.73,2.515,2.72,1017492.0,2.3944,2.5991,2.3944,2.5896,1017492.0
2020-04-03 13:00:00,2.715,2.75,2.625,2.635,484561.0,2.5848,2.6182,2.4992,2.5087,484561.0
2020-04-03 13:30:00,2.63,2.67,2.62,2.64,344213.0,2.5039,2.542,2.4944,2.5134,344213.0
2020-04-03 14:00:00,2.645,2.695,2.61,2.675,632101.0,2.5182,2.5658,2.4849,2.5468,632101.0
2020-04-03 14:30:00,2.6742,2.69,2.64,2.675,573884.0,2.546,2.561,2.5134,2.5468,573884.0
2020-04-03 15:00:00,2.68,2.9,2.67,2.885,1262304.0,2.5515,2.761,2.542,2.7467,1262304.0
2020-04-03 15:30:00,2.89,2.94,2.76,2.77,1588756.0,2.7515,2.7991,2.6277,2.6372,1588756.0
2020-04-06 09:30:00,2.78,2.9,2.62,2.76,1023911.0,2.6467,2.761,2.4944,2.6277,1023911.0
2020-04-06 10:00:00,2.76,2.85,2.7,2.74,577122.0,2.6277,2.7134,2.5706,2.6086,577122.0
2020-04-06 10:30:00,2.74,2.75,2.51,2.605,886124.0,2.6086,2.6182,2.3897,2.4801,886124.0
2020-04-06 11:00:00,2.605,2.61,2.55,2.5999,278445.0,2.4801,2.4849,2.4278,2.4753,278445.0
2020-04-06 11:30:00,2.6,2.69,2.57,2.63,501315.0,2.4754,2.561,2.4468,2.5039,501315.0
2020-04-06 12:00:00,2.625,2.72,2.61,2.645,270503.0,2.4992,2.5896,2.4849,2.5182,270503.0
2020-04-06 12:30:00,2.645,2.68,2.59,2.655,260004.0,2.5182,2.5515,2.4658,2.5277,260004.0
2020-04-06 13:00:00,2.655,2.66,2.6,2.635,131121.0,2.5277,2.5325,2.4754,2.5087,131121.0
2020-04-06 13:30:00,2.635,2.69,2.62,2.69,252273.0,2.5087,2.561,2.4944,2.561,252273.0
2020-04-06 14:00:00,2.69,2.69,2.6,2.61,273563.0,2.561,2.561,2.4754,2.4849,273563.0
2020-04-06 14:30:00,2.605,2.63,2.6,2.625,280790.0,2.4801,2.5039,2.4754,2.4992,280790.0
2020-04-06 15:00:00,2.63,2.72,2.625,2.715,341211.0,2.5039,2.5896,2.4992,2.5848,341211.0
2020-04-06 15:30:00,2.715,2.76,2.67,2.68,889903.0,2.5848,2.6277,2.542,2.5515,889903.0
2020-04-07 09:30:00,2.9,2.98,2.73,2.9314,760276.0,2.761,2.8371,2.5991,2.7909,760276.0
2020-04-07 10:00:00,2.9314,2.95,2.77,2.89,856176.0,2.7909,2.8086,2.6372,2.7515,856176.0
2020-04-07 10:30:00,2.89,2.95,2.835,2.9,499801.0,2.7515,2.8086,2.6991,2.761,499801.0
2020-04-07 11:00:00,2.895,3.04,2.8901,2.972,727580.0,2.7562,2.8943,2.7516,2.8295,727580.0
2020-04-07 11:30:00,2.97,3.0,2.93,2.94,304751.0,2.8276,2.8562,2.7895,2.7991,304751.0
2020-04-07 12:00:00,2.94,3.0,2.94,2.9813,322522.0,2.7991,2.8562,2.7991,2.8384,322522.0
2020-04-07 12:30:00,2.98,2.99,2.94,2.96,285000.0,2.8371,2.8467,2.7991,2.8181,285000.0
2020-04-07 13:00:00,2.96,2.98,2.87,2.895,503450.0,2.8181,2.8371,2.7324,2.7562,503450.0
2020-04-07 13:30:00,2.8939,2.9,2.81,2.82,301648.0,2.7552,2.761,2.6753,2.6848,301648.0
2020-04-07 14:00:00,2.83,2.83,2.71,2.77,397484.0,2.6943,2.6943,2.5801,2.6372,397484.0
2020-04-07 14:30:00,2.775,2.78,2.69,2.74,329280.0,2.642,2.6467,2.561,2.6086,329280.0
2020-04-07 15:00:00,2.74,2.84,2.73,2.75,389045.0,2.6086,2.7039,2.5991,2.6182,389045.0
2020-04-07 15:30:00,2.76,2.835,2.74,2.7887,774463.0,2.6277,2.6991,2.6086,2.655,774463.0
2020-04-08 09:30:00,2.89,3.14,2.85,3.0473,639830.0,2.7515,2.9895,2.7134,2.9012,639830.0
2020-04-08 10:00:00,3.0327,3.09,2.895,2.96,557795.0,2.8873,2.9419,2.7562,2.8181,557795.0
2020-04-08 10:30:00,2.97,2.98,2.85,2.895,312292.0,2.8276,2.8371,2.7134,2.7562,312292.0
2020-04-08 11:00:00,2.895,2.96,2.88,2.95,272115.0,2.7562,2.8181,2.7419,2.8086,272115.0
2020-04-08 11:30:00,2.95,2.98,2.9,2.909,235894.0,2.8086,2.8371,2.761,2.7695,235894.0
2020-04-08 12:00:00,2.91,2.95,2.88,2.94,125899.0,2.7705,2.8086,2.7419,2.7991,125899.0
2020-04-08 12:30:00,2.94,3.01,2.9,2.96,276392.0,2.7991,2.8657,2.761,2.8181,276392.0
2020-04-08 13:00:00,2.96,2.99,2.91,2.965,138034.0,2.8181,2.8467,2.7705,2.8229,138034.0
2020-04-08 13:30:00,2.97,2.97,2.9,2.92,180747.0,2.8276,2.8276,2.761,2.78,180747.0
2020-04-08 14:00:00,2.92,3.05,2.9,3.03,399371.0,2.78,2.9038,2.761,2.8847,399371.0
2020-04-08 14:30:00,3.04,3.11,3.02,3.11,304978.0,2.8943,2.9609,2.8752,2.9609,304978.0
2020-04-08 15:00:00,3.11,3.17,3.07,3.13,542751.0,2.9609,3.018,2.9228,2.98,542751.0
2020-04-08 15:30:00,3.13,3.23,3.1,3.18,1029455.0,2.98,3.0752,2.9514,3.0276,1029455.0
2020-04-09 09:30:00,3.81,3.94,3.68,3.78,1487735.0,3.6274,3.7511,3.5036,3.5988,1487735.0
2020-04-09 10:00:00,3.77,3.99,3.71,3.95,1389323.0,3.5893,3.7987,3.5321,3.7606,1389323.0
2020-04-09 10:30:00,3.95,4.2,3.93,4.03,977265.0,3.7606,3.9987,3.7416,3.8368,977265.0
2020-04-09 11:00:00,4.03,4.03,3.47,3.58,1593173.0,3.8368,3.8368,3.3037,3.4084,1593173.0
2020-04-09 11:30:00,3.5867,3.71,3.47,3.6094,660661.0,3.4148,3.5321,3.3037,3.4364,660661.0
2020-04-09 12:00:00,3.6,3.92,3.575,3.825,510334.0,3.4274,3.7321,3.4036,3.6416,510334.0
2020-04-09 12:30:00,3.84,3.86,3.755,3.77,293729.0,3.6559,3.675,3.575,3.5893,293729.0
2020-04-09 13:00:00,3.775,3.79,3.665,3.75,336533.0,3.594,3.6083,3.4893,3.5702,336533.0
2020-04-09 13:30:00,3.7569,3.765,3.57,3.6,752065.0,3.5768,3.5845,3.3989,3.4274,752065.0
2020-04-09 14:00:00,3.6099,3.6099,3.3,3.33,1183879.0,3.4368,3.4368,3.1418,3.1704,1183879.0
2020-04-09 14:30:00,3.3101,3.315,3.11,3.19,850643.0,3.1514,3.1561,2.9609,3.0371,850643.0
2020-04-09 15:00:00,3.1926,3.4,3.17,3.33,555636.0,3.0396,3.237,3.018,3.1704,555636.0
2020-04-09 15:30:00,3.34,3.43,3.19,3.2,1784239.0,3.1799,3.2656,3.0371,3.0466,1784239.0
2020-04-13 09:30:00,3.53,3.74,3.23,3.4,1344360.0,3.3608,3.5607,3.0752,3.237,1344360.0
2020-04-13 10:00:00,3.41,3.57,3.33,3.44,647661.0,3.2465,3.3989,3.1704,3.2751,647661.0
2020-04-13 10:30:00,3.44,3.48,3.335,3.34,328661.0,3.2751,3.3132,3.1751,3.1799,328661.0
2020-04-13 11:00:00,3.3399,3.37,3.26,3.34,424365.0,3.1798,3.2084,3.1037,3.1799,424365.0
2020-04-13 11:30:00,3.335,3.35,3.285,3.335,267967.0,3.1751,3.1894,3.1275,3.1751,267967.0
2020-04-13 12:00:00,3.33,3.41,3.32,3.3298,227079.0,3.1704,3.2465,3.1608,3.1702,227079.0
2020-04-13 12:30:00,3.32,3.34,3.3,3.315,213536.0,3.1608,3.1799,3.1418,3.1561,213536.0
2020-04-13 13:00:00,3.31,3.32,3.22,3.24,250487.0,3.1513,3.1608,3.0656,3.0847,250487.0
2020-04-13 13:30:00,3.24,3.3,3.22,3.28,207405.0,3.0847,3.1418,3.0656,3.1228,207405.0
2020-04-13 14:00:00,3.2877,3.34,3.25,3.26,153652.0,3.1301,3.1799,3.0942,3.1037,153652.0
2020-04-13 14:30:00,3.26,3.32,3.255,3.29,103727.0,3.1037,3.1608,3.099,3.1323,103727.0
2020-04-13 15:00:00,3.2987,3.35,3.27,3.34,209375.0,3.1406,3.1894,3.1132,3.1799,209375.0
2020-04-13 15:30:00,3.335,3.41,3.33,3.37,568227.0,3.1751,3.2465,3.1704,3.2084,568227.0
2020-04-14 09:30:00,3.44,3.55,3.2,3.3599,1285996.0,3.2751,3.3798,3.0466,3.1988,1285996.0
2020-04-14 10:00:00,3.35,3.35,3.23,3.325,624383.0,3.1894,3.1894,3.0752,3.1656,624383.0
2020-04-14 10:30:00,3.33,3.39,3.31,3.3614,396394.0,3.1704,3.2275,3.1513,3.2003,396394.0
2020-04-14 11:00:00,3.36,3.37,3.16,3.29,1119994.0,3.1989,3.2084,3.0085,3.1323,1119994.0
2020-04-14 11:30:00,3.2801,3.33,3.27,3.305,166151.0,3.1229,3.1704,3.1132,3.1466,166151.0
2020-04-14 12:00:00,3.31,3.37,3.31,3.355,222311.0,3.1513,3.2084,3.1513,3.1942,222311.0
2020-04-14 12:30:00,3.3599,3.36,3.32,3.355,88873.0,3.1988,3.1989,3.1608,3.1942,88873.0
2020-04-14 13:00:00,3.355,3.36,3.26,3.265,369084.0,3.1942,3.1989,3.1037,3.1085,369084.0
2020-04-14 13:30:00,3.2614,3.32,3.24,3.29,425154.0,3.1051,3.1608,3.0847,3.1323,425154.0
2020-04-14 14:00:00,3.2803,3.33,3.24,3.2424,238315.0,3.123,3.1704,3.0847,3.087,238315.0
2020-04-14 14:30:00,3.25,3.27,3.21,3.27,267016.0,3.0942,3.1132,3.0561,3.1132,267016.0
2020-04-14 15:00:00,3.265,3.3,3.26,3.285,229611.0,3.1085,3.1418,3.1037,3.1275,229611.0
2020-04-14 15:30:00,3.28,3.3479,3.26,3.31,803442.0,3.1228,3.1874,3.1037,3.1513,803442.0
2020-04-15 09:30:00,3.02,3.05,2.81,2.94,1255566.0,2.8752,2.9038,2.6753,2.7991,1255566.0
2020-04-15 10:00:00,2.9399,2.99,2.91,2.9201,239885.0,2.799,2.8467,2.7705,2.7801,239885.0
2020-04-15 10:30:00,2.92,2.95,2.88,2.91,307267.0,2.78,2.8086,2.7419,2.7705,307267.0
2020-04-15 11:00:00,2.91,2.91,2.85,2.89,425318.0,2.7705,2.7705,2.7134,2.7515,425318.0
2020-04-15 11:30:00,2.88,2.9,2.86,2.89,206616.0,2.7419,2.761,2.7229,2.7515,206616.0
2020-04-15 12:00:00,2.89,2.91,2.87,2.91,159190.0,2.7515,2.7705,2.7324,2.7705,159190.0
2020-04-15 12:30:00,2.91,2.95,2.91,2.95,180027.0,2.7705,2.8086,2.7705,2.8086,180027.0
2020-04-15 13:00:00,2.945,3.03,2.93,2.98,487497.0,2.8038,2.8847,2.7895,2.8371,487497.0
2020-04-15 13:30:00,2.97,3.0,2.97,2.99,155665.0,2.8276,2.8562,2.8276,2.8467,155665.0
2020-04-15 14:00:00,2.99,3.09,2.9801,3.09,442039.0,2.8467,2.9419,2.8372,2.9419,442039.0
2020-04-15 14:30:00,3.09,3.15,3.06,3.0925,360229.0,2.9419,2.999,2.9133,2.9443,360229.0
2020-04-15 15:00:00,3.1,3.12,3.06,3.09,964376.0,2.9514,2.9704,2.9133,2.9419,964376.0
2020-04-15 15:30:00,3.09,3.2,3.08,3.2,826872.0,2.9419,3.0466,2.9323,3.0466,826872.0
2020-04-16 09:30:00,3.16,3.18,3.03,3.095,541895.0,3.0085,3.0276,2.8847,2.9466,541895.0
2020-04-16 10:00:00,3.095,3.17,3.08,3.105,272715.0,2.9466,3.018,2.9323,2.9562,272715.0
2020-04-16 10:30:00,3.105,3.12,3.09,3.105,148128.0,2.9562,2.9704,2.9419,2.9562,148128.0
2020-04-16 11:00:00,3.105,3.13,3.1,3.105,124740.0,2.9562,2.98,2.9514,2.9562,124740.0
2020-04-16 11:30:00,3.11,3.12,3.1,3.115,135541.0,2.9609,2.9704,2.9514,2.9657,135541.0
2020-04-16 12:00:00,3.1187,3.14,3.11,3.115,275110.0,2.9692,2.9895,2.9609,2.9657,275110.0
2020-04-16 12:30:00,3.11,3.12,3.085,3.095,269155.0,2.9609,2.9704,2.9371,2.9466,269155.0
2020-04-16 13:00:00,3.095,3.1,3.09,3.09,137017.0,2.9466,2.9514,2.9419,2.9419,137017.0
2020-04-16 13:30:00,3.09,3.12,3.06,3.07,354776.0,2.9419,2.9704,2.9133,2.9228,354776.0
2020-04-16 14:00:00,3.07,3.08,2.98,3.005,405066.0,2.9228,2.9323,2.8371,2.8609,405066.0
2020-04-16 14:30:00,3.0027,3.01,3.0,3.005,245347.0,2.8588,2.8657,2.8562,2.8609,245347.0
2020-04-16 15:00:00,3.0001,3.01,3.0,3.005,212367.0,2.8563,2.8657,2.8562,2.8609,212367.0
2020-04-16 15:30:00,3.005,3.07,2.995,3.04,931926.0,2.8609,2.9228,2.8514,2.8943,931926.0
2020-04-17 09:30:00,3.02,3.25,2.9,3.2402,940270.0,2.8752,3.0942,2.761,3.0849,940270.0
2020-04-17 10:00:00,3.25,3.29,3.14,3.17,453373.0,3.0942,3.1323,2.9895,3.018,453373.0
2020-04-17 10:30:00,3.17,3.26,3.16,3.22,405583.0,3.018,3.1037,3.0085,3.0656,405583.0
2020-04-17 11:00:00,3.2196,3.25,3.19,3.21,168199.0,3.0653,3.0942,3.0371,3.0561,168199.0
2020-04-17 11:30:00,3.21,3.27,3.2,3.27,245080.0,3.0561,3.1132,3.0466,3.1132,245080.0
2020-04-17 12:00:00,3.27,3.29,3.26,3.28,151573.0,3.1132,3.1323,3.1037,3.1228,151573.0
2020-04-17 12:30:00,3.27,3.4,3.27,3.3701,289048.0,3.1132,3.237,3.1132,3.2085,289048.0
2020-04-17 13:00:00,3.37,3.4,3.35,3.36,211247.0,3.2084,3.237,3.1894,3.1989,211247.0
2020-04-17 13:30:00,3.36,3.39,3.34,3.36,222327.0,3.1989,3.2275,3.1799,3.1989,222327.0
2020-04-17 14:00:00,3.36,3.36,3.21,3.275,354990.0,3.1989,3.1989,3.0561,3.118,354990.0
2020-04-17 14:30:00,3.275,3.34,3.26,3.335,147970.0,3.118,3.1799,3.1037,3.1751,147970.0
2020-04-17 15:00:00,3.335,3.34,3.27,3.3,202568.0,3.1751,3.1799,3.1132,3.1418,202568.0
2020-04-17 15:30:00,3.295,3.43,3.2906,3.42,732914.0,3.137,3.2656,3.1329,3.2561,732914.0
2020-04-20 09:30:00,2.81,3.26,2.76,3.165,1250363.0,2.6753,3.1037,2.6277,3.0133,1250363.0
2020-04-20 10:00:00,3.1665,3.23,3.11,3.2147,348299.0,3.0147,3.0752,2.9609,3.0606,348299.0
2020-04-20 10:30:00,3.22,3.375,3.19,3.355,524303.0,3.0656,3.2132,3.0371,3.1942,524303.0
2020-04-20 11:00:00,3.355,3.39,3.31,3.325,542112.0,3.1942,3.2275,3.1513,3.1656,542112.0
2020-04-20 11:30:00,3.325,3.54,3.32,3.49,896675.0,3.1656,3.3703,3.1608,3.3227,896675.0
2020-04-20 12:00:00,3.4987,3.4987,3.3335,3.345,312775.0,3.331,3.331,3.1737,3.1846,312775.0
2020-04-20 12:30:00,3.345,3.4,3.32,3.32,348291.0,3.1846,3.237,3.1608,3.1608,348291.0
2020-04-20 13:00:00,3.32,3.32,3.17,3.19,379071.0,3.1608,3.1608,3.018,3.0371,379071.0
2020-04-20 13:30:00,3.19,3.195,3.06,3.065,326825.0,3.0371,3.0418,2.9133,2.9181,326825.0
2020-04-20 14:00:00,3.06,3.08,2.86,2.8657,947234.0,2.9133,2.9323,2.7229,2.7283,947234.0
2020-04-20 14:30:00,2.86,3.02,2.86,2.985,1169369.0,2.7229,2.8752,2.7229,2.8419,1169369.0
2020-04-20 15:00:00,2.99,3.14,2.9801,3.135,711694.0,2.8467,2.9895,2.8372,2.9847,711694.0
2020-04-20 15:30:00,3.135,3.29,3.13,3.2052,1076078.0,2.9847,3.1323,2.98,3.0515,1076078.0
2020-04-21 09:30:00,3.01,3.23,2.91,3.1644,1016807.0,2.8657,3.0752,2.7705,3.0127,1016807.0
2020-04-21 10:00:00,3.178,3.29,3.14,3.285,503757.0,3.0257,3.1323,2.9895,3.1275,503757.0
2020-04-21 10:30:00,3.285,3.29,3.19,3.23,341944.0,3.1275,3.1323,3.0371,3.0752,341944.0
2020-04-21 11:00:00,3.225,3.26,3.18,3.22,497867.0,3.0704,3.1037,3.0276,3.0656,497867.0
2020-04-21 11:30:00,3.22,3.26,3.14,3.185,398211.0,3.0656,3.1037,2.9895,3.0323,398211.0
2020-04-21 12:00:00,3.185,3.29,3.1801,3.275,275160.0,3.0323,3.1323,3.0277,3.118,275160.0
2020-04-21 12:30:00,3.275,3.31,3.25,3.295,463366.0,3.118,3.1513,3.0942,3.137,463366.0
2020-04-21 13:00:00,3.29,3.3,3.25,3.2999,299853.0,3.1323,3.1418,3.0942,3.1417,299853.0
2020-04-21 13:30:00,3.29,3.3,3.16,3.2,270254.0,3.1323,3.1418,3.0085,3.0466,270254.0
2020-04-21 14:00:00,3.19,3.3,3.16,3.275,221955.0,3.0371,3.1418,3.0085,3.118,221955.0
2020-04-21 14:30:00,3.28,3.38,3.26,3.38,382615.0,3.1228,3.218,3.1037,3.218,382615.0
2020-04-21 15:00:00,3.375,3.44,3.36,3.38,483681.0,3.2132,3.2751,3.1989,3.218,483681.0
2020-04-21 15:30:00,3.38,3.39,3.34,3.3502,612287.0,3.218,3.2275,3.1799,3.1896,612287.0
2020-04-22 09:30:00,3.52,3.81,3.45,3.55,1294757.0,3.3513,3.6274,3.2846,3.3798,1294757.0
2020-04-22 10:00:00,3.55,3.64,3.51,3.59,409668.0,3.3798,3.4655,3.3417,3.4179,409668.0
2020-04-22 10:30:00,3.59,3.67,3.58,3.65,205094.0,3.4179,3.4941,3.4084,3.475,205094.0
2020-04-22 11:00:00,3.64,3.74,3.61,3.705,482360.0,3.4655,3.5607,3.4369,3.5274,482360.0
2020-04-22 11:30:00,3.705,3.8,3.64,3.6614,615715.0,3.5274,3.6178,3.4655,3.4859,615715.0
2020-04-22 12:00:00,3.665,3.67,3.57,3.603,149059.0,3.4893,3.4941,3.3989,3.4303,149059.0
2020-04-22 12:30:00,3.61,3.64,3.55,3.575,121142.0,3.4369,3.4655,3.3798,3.4036,121142.0
2020-04-22 13:00:00,3.58,3.6699,3.58,3.65,106308.0,3.4084,3.494,3.4084,3.475,106308.0
2020-04-22 13:30:00,3.645,3.71,3.645,3.69,161795.0,3.4703,3.5321,3.4703,3.5131,161795.0
2020-04-22 14:00:00,3.685,3.72,3.68,3.6857,159732.0,3.5083,3.5417,3.5036,3.509,159732.0
2020-04-22 14:30:00,3.68,3.77,3.67,3.7406,206899.0,3.5036,3.5893,3.4941,3.5613,206899.0
2020-04-22 15:00:00,3.75,3.78,3.74,3.7787,242810.0,3.5702,3.5988,3.5607,3.5976,242810.0
2020-04-22 15:30:00,3.775,3.8,3.7,3.71,545063.0,3.594,3.6178,3.5226,3.5321,545063.0
2020-04-23 09:30:00,4.0,4.08,3.8,3.87,842800.0,3.8082,3.8844,3.6178,3.6845,842800.0
2020-04-23 10:00:00,3.878,4.02,3.85,4.01,258861.0,3.6921,3.8273,3.6654,3.8178,258861.0
2020-04-23 10:30:00,4.01,4.17,3.995,4.15,583433.0,3.8178,3.9701,3.8035,3.9511,583433.0
2020-04-23 11:00:00,4.1699,4.345,4.1492,4.28,587776.0,3.97,4.1367,3.9503,4.0748,587776.0
2020-04-23 11:30:00,4.285,4.29,4.16,4.22,664328.0,4.0796,4.0843,3.9606,4.0177,664328.0
2020-04-23 12:00:00,4.22,4.29,4.175,4.265,247620.0,4.0177,4.0843,3.9749,4.0605,247620.0
2020-04-23 12:30:00,4.265,4.32,4.07,4.11,520357.0,4.0605,4.1129,3.8749,3.913,520357.0
2020-04-23 13:00:00,4.115,4.275,4.11,4.21,314294.0,3.9177,4.0701,3.913,4.0082,314294.0
2020-04-23 13:30:00,4.21,4.255,4.13,4.17,338210.0,4.0082,4.051,3.932,3.9701,338210.0
2020-04-23 14:00:00,4.1701,4.29,4.14,4.28,176041.0,3.9702,4.0843,3.9415,4.0748,176041.0
2020-04-23 14:30:00,4.29,4.39,4.255,4.35,271467.0,4.0843,4.1796,4.051,4.1415,271467.0
2020-04-23 15:00:00,4.345,4.35,4.2401,4.34,481495.0,4.1367,4.1415,4.0368,4.1319,481495.0
2020-04-23 15:30:00,4.336,4.44,4.32,4.38,732671.0,4.1281,4.2272,4.1129,4.17,732671.0
2020-04-24 09:30:00,4.54,4.7799,4.33,4.34,1007634.0,4.3224,4.5508,4.1224,4.1319,1007634.0
2020-04-24 10:00:00,4.3401,4.395,4.11,4.1237,675595.0,4.132,4.1843,3.913,3.926,675595.0
2020-04-24 10:30:00,4.12,4.2697,4.12,4.21,241769.0,3.9225,4.065,3.9225,4.0082,241769.0
2020-04-24 11:00:00,4.205,4.21,4.02,4.125,431355.0,4.0034,4.0082,3.8273,3.9273,431355.0
2020-04-24 11:30:00,4.12,4.2,4.1,4.17,186792.0,3.9225,3.9987,3.9035,3.9701,186792.0
2020-04-24 12:00:00,4.175,4.24,4.13,4.165,162097.0,3.9749,4.0367,3.932,3.9653,162097.0
2020-04-24 12:30:00,4.165,4.2599,4.1503,4.255,137091.0,3.9653,4.0557,3.9513,4.051,137091.0
2020-04-24 13:00:00,4.255,4.26,4.2,4.25,145658.0,4.051,4.0558,3.9987,4.0463,145658.0
2020-04-24 13:30:00,4.255,4.325,4.23,4.32,204671.0,4.051,4.1177,4.0272,4.1129,204671.0
2020-04-24 14:00:00,4.31,4.32,4.275,4.3,195594.0,4.1034,4.1129,4.0701,4.0939,195594.0
2020-04-24 14:30:00,4.3,4.39,4.3,4.32,206144.0,4.0939,4.1796,4.0939,4.1129,206144.0
2020-04-24 15:00:00,4.3335,4.48,4.32,4.445,370017.0,4.1258,4.2652,4.1129,4.2319,370017.0
2020-04-24 15:30:00,4.45,4.465,4.39,4.4034,893134.0,4.2367,4.251,4.1796,4.1923,893134.0
2020-04-27 09:30:00,4.38,4.38,3.95,4.04,813027.0,4.17,4.17,3.7606,3.8463,813027.0
2020-04-27 10:00:00,4.035,4.2,4.0,4.13,423144.0,3.8416,3.9987,3.8082,3.932,423144.0
2020-04-27 10:30:00,4.13,4.37,4.12,4.32,324218.0,3.932,4.1605,3.9225,4.1129,324218.0
2020-04-27 11:00:00,4.325,4.41,4.295,4.345,398770.0,4.1177,4.1986,4.0891,4.1367,398770.0
2020-04-27 11:30:00,4.345,4.4,4.34,4.38,208099.0,4.1367,4.1891,4.1319,4.17,208099.0
2020-04-27 12:00:00,4.38,4.41,4.35,4.3659,123738.0,4.17,4.1986,4.1415,4.1566,123738.0
2020-04-27 12:30:00,4.365,4.3684,4.24,4.265,233110.0,4.1557,4.159,4.0367,4.0605,233110.0
2020-04-27 13:00:00,4.26,4.26,4.1605,4.24,517129.0,4.0558,4.0558,3.9611,4.0367,517129.0
2020-04-27 13:30:00,4.2399,4.31,4.236,4.285,291599.0,4.0366,4.1034,4.0329,4.0796,291599.0
2020-04-27 14:00:00,4.285,4.33,4.26,4.33,194145.0,4.0796,4.1224,4.0558,4.1224,194145.0
2020-04-27 14:30:00,4.325,4.45,4.325,4.44,231627.0,4.1177,4.2367,4.1177,4.2272,231627.0
2020-04-27 15:00:00,4.435,4.47,4.42,4.46,341963.0,4.2224,4.2557,4.2081,4.2462,341963.0
2020-04-27 15:30:00,4.46,4.49,4.44,4.47,623919.0,4.2462,4.2748,4.2272,4.2557,623919.0
2020-04-28 09:30:00,4.52,4.69,4.52,4.68,422779.0,4.3033,4.4652,4.3033,4.4556,422779.0
2020-04-28 10:00:00,4.67,4.77,4.63,4.695,287590.0,4.4461,4.5413,4.408,4.4699,287590.0
2020-04-28 10:30:00,4.7,4.77,4.555,4.555,265839.0,4.4747,4.5413,4.3366,4.3366,265839.0
2020-04-28 11:00:00,4.55,4.74,4.54,4.7,473804.0,4.3319,4.5128,4.3224,4.4747,473804.0
2020-04-28 11:30:00,4.7,4.74,4.66,4.695,155272.0,4.4747,4.5128,4.4366,4.4699,155272.0
2020-04-28 12:00:00,4.695,4.76,4.69,4.695,129017.0,4.4699,4.5318,4.4652,4.4699,129017.0
2020-04-28 12:30:00,4.695,4.7,4.64,4.69,185290.0,4.4699,4.4747,4.4176,4.4652,185290.0
2020-04-28 13:00:00,4.685,4.7,4.6708,4.695,110281.0,4.4604,4.4747,4.4469,4.4699,110281.0
2020-04-28 13:30:00,4.695,4.76,4.695,4.715,218419.0,4.4699,4.5318,4.4699,4.489,218419.0
2020-04-28 14:00:00,4.72,4.83,4.71,4.785,165835.0,4.4937,4.5985,4.4842,4.5556,165835.0
2020-04-28 14:30:00,4.79,4.86,4.785,4.82,176188.0,4.5604,4.627,4.5556,4.5889,176188.0
2020-04-28 15:00:00,4.82,4.89,4.785,4.89,211553.0,4.5889,4.6556,4.5556,4.6556,211553.0
2020-04-28 15:30:00,4.8864,4.93,4.88,4.92,545362.0,4.6522,4.6937,4.6461,4.6841,545362.0
2020-04-29 09:30:00,5.42,5.58,5.26,5.535,1037876.0,5.1602,5.3125,5.0078,5.2697,1037876.0
2020-04-29 10:00:00,5.54,5.785,5.45,5.728,710667.0,5.2744,5.5077,5.1887,5.4534,710667.0
2020-04-29 10:30:00,5.73,6.04,5.72,6.003,475268.0,5.4553,5.7505,5.4458,5.7152,475268.0
2020-04-29 11:00:00,6.0001,6.35,5.97,6.3199,667832.0,5.7125,6.0456,5.6838,6.0169,667832.0
2020-04-29 11:30:00,6.31,6.3173,5.89,5.99,1018700.0,6.0075,6.0145,5.6076,5.7028,1018700.0
2020-04-29 12:00:00,5.99,6.195,5.9401,6.0908,337419.0,5.7028,5.898,5.6553,5.7988,337419.0
2020-04-29 12:30:00,6.0807,6.1861,6.0807,6.12,403246.0,5.7892,5.8895,5.7892,5.8266,403246.0
2020-04-29 13:00:00,6.13,6.4,6.12,6.3199,493099.0,5.8361,6.0932,5.8266,6.0169,493099.0
2020-04-29 13:30:00,6.32,6.4,6.175,6.3643,445616.0,6.017,6.0932,5.879,6.0592,445616.0
2020-04-29 14:00:00,6.365,6.4499,6.11,6.2,968521.0,6.0599,6.1407,5.8171,5.9028,968521.0
2020-04-29 14:30:00,6.2,6.3,6.0747,6.29,563971.0,5.9028,5.998,5.7835,5.9885,563971.0
2020-04-29 15:00:00,6.2914,6.55,6.29,6.53,768267.0,5.9898,6.236,5.9885,6.217,768267.0
2020-04-29 15:30:00,6.53,6.785,6.52,6.6873,1761787.0,6.217,6.4597,6.2074,6.3667,1761787.0
2020-04-30 09:30:00,7.35,8.68,6.57,8.4938,3959977.0,6.9977,8.2639,6.255,8.0866,3959977.0
2020-04-30 10:00:00,8.5147,9.4,8.42,8.8225,4567789.0,8.1065,8.9494,8.0164,8.3996,4567789.0
2020-04-30 10:30:00,8.83,8.99,8.4,8.44,2394109.0,8.4067,8.559,7.9973,8.0354,2394109.0
2020-04-30 11:00:00,8.449,8.79,8.09,8.7612,1736129.0,8.044,8.3686,7.7022,8.3412,1736129.0
2020-04-30 11:30:00,8.77,8.91,8.53,8.545,1372656.0,8.3496,8.4829,8.1211,8.1354,1372656.0
2020-04-30 12:00:00,8.55,8.71,8.28,8.49,1200294.0,8.1401,8.2925,7.8831,8.083,1200294.0
2020-04-30 12:30:00,8.46,8.49,8.31,8.325,827692.0,8.0544,8.083,7.9116,7.9259,827692.0
2020-04-30 13:00:00,8.33,8.33,7.42,7.47,1747772.0,7.9307,7.9307,7.0643,7.1119,1747772.0
2020-04-30 13:30:00,7.4604,7.77,7.32,7.5662,1524455.0,7.1028,7.3975,6.9691,7.2035,1524455.0
2020-04-30 14:00:00,7.55,7.64,7.3,7.4,1021035.0,7.1881,7.2738,6.95,7.0453,1021035.0
2020-04-30 14:30:00,7.4,7.55,7.15,7.15,1193371.0,7.0453,7.1881,6.8072,6.8072,1193371.0
2020-04-30 15:00:00,7.1572,7.34,6.83,6.93,1731734.0,6.8141,6.9881,6.5026,6.5978,1731734.0
2020-04-30 15:30:00,6.93,7.2,6.8601,7.04,2699480.0,6.5978,6.8548,6.5312,6.7025,2699480.0
2020-05-01 09:30:00,7.06,7.36,6.4,6.505,1813905.0,6.7216,7.0072,6.0932,6.1932,1813905.0
2020-05-01 10:00:00,6.51,6.55,6.355,6.425,726074.0,6.1979,6.236,6.0504,6.117,726074.0
2020-05-01 10:30:00,6.425,6.52,6.33,6.445,629200.0,6.117,6.2074,6.0266,6.136,629200.0
2020-05-01 11:00:00,6.44,6.44,6.17,6.225,631961.0,6.1313,6.1313,5.8742,5.9266,631961.0
2020-05-01 11:30:00,6.225,6.24,5.82,5.905,772961.0,5.9266,5.9409,5.541,5.6219,772961.0
2020-05-01 12:00:00,5.905,6.16,5.9,5.96,607614.0,5.6219,5.8647,5.6172,5.6743,607614.0
2020-05-01 12:30:00,5.9555,6.11,5.92,6.065,299273.0,5.67,5.8171,5.6362,5.7743,299273.0
2020-05-01 13:00:00,6.065,6.27,6.065,6.265,487691.0,5.7743,5.9694,5.7743,5.9647,487691.0
2020-05-01 13:30:00,6.27,6.38,6.26,6.325,530575.0,5.9694,6.0742,5.9599,6.0218,530575.0
2020-05-01 14:00:00,6.32,6.48,6.32,6.4299,544496.0,6.017,6.1694,6.017,6.1217,544496.0
2020-05-01 14:30:00,6.425,6.425,6.22,6.2899,806854.0,6.117,6.117,5.9218,5.9884,806854.0
2020-05-01 15:00:00,6.28,6.36,6.28,6.305,386018.0,5.9789,6.0551,5.9789,6.0027,386018.0
2020-05-01 15:30:00,6.3,6.49,6.3,6.48,1089208.0,5.998,6.1789,5.998,6.1694,1089208.0
2020-05-04 09:30:00,6.01,6.37,5.51,6.29,1009313.0,5.7219,6.0646,5.2459,5.9885,1009313.0
2020-05-04 10:00:00,6.285,6.6051,6.235,6.4515,781011.0,5.9837,6.2885,5.9361,6.1422,781011.0
2020-05-04 10:30:00,6.465,6.55,6.41,6.475,357393.0,6.1551,6.236,6.1027,6.1646,357393.0
2020-05-04 11:00:00,6.47,6.48,6.26,6.32,489877.0,6.1598,6.1694,5.9599,6.017,489877.0
2020-05-04 11:30:00,6.32,6.37,6.2,6.2,317903.0,6.017,6.0646,5.9028,5.9028,317903.0
2020-05-04 12:00:00,6.2,6.43,6.17,6.3801,232362.0,5.9028,6.1218,5.8742,6.0742,232362.0
2020-05-04 12:30:00,6.385,6.438,6.34,6.395,244118.0,6.0789,6.1294,6.0361,6.0884,244118.0
2020-05-04 13:00:00,6.3991,6.42,6.2601,6.295,153753.0,6.0923,6.1122,5.96,5.9932,153753.0
2020-05-04 13:30:00,6.29,6.38,6.29,6.345,235579.0,5.9885,6.0742,5.9885,6.0408,235579.0
2020-05-04 14:00:00,6.34,6.44,6.34,6.42,231249.0,6.0361,6.1313,6.0361,6.1122,231249.0
2020-05-04 14:30:00,6.41,6.54,6.35,6.5301,227539.0,6.1027,6.2265,6.0456,6.2171,227539.0
2020-05-04 15:00:00,6.535,6.83,6.49,6.7887,618125.0,6.2217,6.5026,6.1789,6.4633,618125.0
2020-05-04 15:30:00,6.78,6.98,6.78,6.93,1282409.0,6.455,6.6454,6.455,6.5978,1282409.0
2020-05-05 09:30:00,7.45,7.6,7.2501,7.2702,1160123.0,7.0929,7.2357,6.9025,6.9217,1160123.0
2020-05-05 10:00:00,7.2703,7.35,6.78,6.89,988163.0,6.9218,6.9977,6.455,6.5597,988163.0
2020-05-05 10:30:00,6.8893,6.9687,6.67,6.84,720388.0,6.559,6.6346,6.3503,6.5121,720388.0
2020-05-05 11:00:00,6.8301,7.15,6.8301,7.1299,430367.0,6.5027,6.8072,6.5027,6.7881,430367.0
2020-05-05 11:30:00,7.1202,7.36,7.09,7.1011,554453.0,6.7789,7.0072,6.7501,6.7607,554453.0
2020-05-05 12:00:00,7.1,7.22,7.0402,7.21,193679.0,6.7596,6.8739,6.7027,6.8644,193679.0
2020-05-05 12:30:00,7.21,7.27,7.16,7.18,231919.0,6.8644,6.9215,6.8168,6.8358,231919.0
2020-05-05 13:00:00,7.18,7.22,7.13,7.14,159914.0,6.8358,6.8739,6.7882,6.7977,159914.0
2020-05-05 13:30:00,7.14,7.21,7.08,7.16,128241.0,6.7977,6.8644,6.7406,6.8168,128241.0
2020-05-05 14:00:00,7.17,7.18,7.01,7.0601,213835.0,6.8263,6.8358,6.674,6.7217,213835.0
2020-05-05 14:30:00,7.0699,7.12,6.96,6.96,241180.0,6.731,6.7787,6.6263,6.6263,241180.0
2020-05-05 15:00:00,6.96,7.01,6.85,6.88,365746.0,6.6263,6.674,6.5216,6.5502,365746.0
2020-05-05 15:30:00,6.88,6.94,6.75,6.82,833478.0,6.5502,6.6073,6.4264,6.4931,833478.0
2020-05-06 09:30:00,6.82,7.14,6.59,6.6999,794638.0,6.4931,6.7977,6.2741,6.3787,794638.0
2020-05-06 10:00:00,6.685,6.985,6.6589,6.955,497492.0,6.3645,6.6502,6.3397,6.6216,497492.0
2020-05-06 10:30:00,6.97,7.16,6.79,6.83,596231.0,6.6359,6.8168,6.4645,6.5026,596231.0
2020-05-06 11:00:00,6.83,6.86,6.69,6.74,673787.0,6.5026,6.5311,6.3693,6.4169,673787.0
2020-05-06 11:30:00,6.745,6.81,6.68,6.72,245425.0,6.4217,6.4835,6.3598,6.3979,245425.0
2020-05-06 12:00:00,6.715,6.79,6.62,6.78,359524.0,6.3931,6.4645,6.3026,6.455,359524.0
2020-05-06 12:30:00,6.79,6.83,6.72,6.79,121588.0,6.4645,6.5026,6.3979,6.4645,121588.0
2020-05-06 13:00:00,6.8,6.8,6.68,6.765,139772.0,6.474,6.474,6.3598,6.4407,139772.0
2020-05-06 13:30:00,6.765,6.79,6.69,6.705,169453.0,6.4407,6.4645,6.3693,6.3836,169453.0
2020-05-06 14:00:00,6.7,6.71,6.52,6.5236,337926.0,6.3788,6.3883,6.2074,6.2109,337926.0
2020-05-06 14:30:00,6.525,6.545,6.46,6.48,479086.0,6.2122,6.2312,6.1503,6.1694,479086.0
2020-05-06 15:00:00,6.48,6.495,6.295,6.315,446950.0,6.1694,6.1836,5.9932,6.0123,446950.0
2020-05-06 15:30:00,6.31,6.435,6.29,6.39,654359.0,6.0075,6.1265,5.9885,6.0837,654359.0
2020-05-07 09:30:00,6.77,6.9,6.55,6.6699,535612.0,6.4455,6.5692,6.236,6.3502,535612.0
2020-05-07 10:00:00,6.68,6.71,6.54,6.61,272328.0,6.3598,6.3883,6.2265,6.2931,272328.0
2020-05-07 10:30:00,6.615,6.79,6.61,6.74,335469.0,6.2979,6.4645,6.2931,6.4169,335469.0
2020-05-07 11:00:00,6.7492,6.88,6.72,6.85,300368.0,6.4257,6.5502,6.3979,6.5216,300368.0
2020-05-07 11:30:00,6.855,6.95,6.83,6.9,335009.0,6.5264,6.6168,6.5026,6.5692,335009.0
2020-05-07 12:00:00,6.91,6.975,6.88,6.965,263972.0,6.5787,6.6406,6.5502,6.6311,263972.0
2020-05-07 12:30:00,6.97,6.97,6.81,6.865,298846.0,6.6359,6.6359,6.4835,6.5359,298846.0
2020-05-07 13:00:00,6.87,6.91,6.765,6.77,330474.0,6.5407,6.5787,6.4407,6.4455,330474.0
2020-05-07 13:30:00,6.7799,6.815,6.735,6.8,192078.0,6.4549,6.4883,6.4121,6.474,192078.0
2020-05-07 14:00:00,6.8,6.87,6.74,6.83,171076.0,6.474,6.5407,6.4169,6.5026,171076.0
2020-05-07 14:30:00,6.83,6.835,6.72,6.74,182312.0,6.5026,6.5073,6.3979,6.4169,182312.0
2020-05-07 15:00:00,6.73,6.75,6.56,6.65,581843.0,6.4074,6.4264,6.2455,6.3312,581843.0
2020-05-07 15:30:00,6.65,6.75,6.6,6.74,523784.0,6.3312,6.4264,6.2836,6.4169,523784.0
2020-05-08 09:30:00,6.99,7.1695,6.89,7.155,613334.0,6.6549,6.8258,6.5597,6.812,613334.0
2020-05-08 10:00:00,7.1501,7.27,7.11,7.11,591400.0,6.8073,6.9215,6.7692,6.7692,591400.0
2020-05-08 10:30:00,7.115,7.205,7.0533,7.08,344402.0,6.7739,6.8596,6.7152,6.7406,344402.0
2020-05-08 11:00:00,7.07,7.18,7.035,7.15,174014.0,6.7311,6.8358,6.6978,6.8072,174014.0
2020-05-08 11:30:00,7.15,7.23,7.095,7.22,184280.0,6.8072,6.8834,6.7549,6.8739,184280.0
2020-05-08 12:00:00,7.215,7.33,7.195,7.3201,470358.0,6.8691,6.9786,6.8501,6.9692,470358.0
2020-05-08 12:30:00,7.34,7.44,7.34,7.42,309024.0,6.9881,7.0833,6.9881,7.0643,309024.0
2020-05-08 13:00:00,7.41,7.42,7.255,7.285,330234.0,7.0548,7.0643,6.9072,6.9358,330234.0
2020-05-08 13:30:00,7.285,7.31,7.25,7.295,200476.0,6.9358,6.9596,6.9024,6.9453,200476.0
2020-05-08 14:00:00,7.29,7.43,7.285,7.43,307290.0,6.9405,7.0738,6.9358,7.0738,307290.0
2020-05-08 14:30:00,7.42,7.6,7.4013,7.52,448056.0,7.0643,7.2357,7.0465,7.1595,448056.0
2020-05-08 15:00:00,7.52,7.56,7.46,7.555,463422.0,7.1595,7.1976,7.1024,7.1928,463422.0
2020-05-08 15:30:00,7.55,7.655,7.54,7.61,810094.0,7.1881,7.288,7.1785,7.2452,810094.0
2020-05-11 09:30:00,7.52,8.04,7.45,7.73,940856.0,7.1595,7.6546,7.0929,7.3594,940856.0
2020-05-11 10:00:00,7.74,7.8,7.51,7.6,612705.0,7.369,7.4261,7.15,7.2357,612705.0
2020-05-11 10:30:00,7.605,7.68,7.48,7.53,501539.0,7.2404,7.3118,7.1214,7.169,501539.0
2020-05-11 11:00:00,7.52,7.66,7.48,7.575,253479.0,7.1595,7.2928,7.1214,7.2119,253479.0
2020-05-11 11:30:00,7.5714,7.82,7.57,7.795,307284.0,7.2084,7.4451,7.2071,7.4213,307284.0
2020-05-11 12:00:00,7.8,7.9399,7.76,7.9154,333481.0,7.4261,7.5593,7.388,7.5359,333481.0
2020-05-11 12:30:00,7.92,7.97,7.855,7.92,314524.0,7.5403,7.5879,7.4784,7.5403,314524.0
2020-05-11 13:00:00,7.925,7.99,7.9,7.941,254847.0,7.5451,7.607,7.5213,7.5603,254847.0
2020-05-11 13:30:00,7.95,7.95,7.79,7.865,351354.0,7.5689,7.5689,7.4166,7.488,351354.0
2020-05-11 14:00:00,7.87,7.88,7.7301,7.865,284405.0,7.4927,7.5022,7.3595,7.488,284405.0
2020-05-11 14:30:00,7.865,8.0,7.86,7.95,335008.0,7.488,7.6165,7.4832,7.5689,335008.0
2020-05-11 15:00:00,7.95,8.0,7.905,7.93,457796.0,7.5689,7.6165,7.526,7.5498,457796.0
2020-05-11 15:30:00,7.92,7.95,7.8,7.81,896830.0,7.5403,7.5689,7.4261,7.4356,896830.0
2020-05-12 09:30:00,7.96,8.14,7.81,7.93,709314.0,7.5784,7.7498,7.4356,7.5498,709314.0
2020-05-12 10:00:00,7.935,7.97,7.78,7.84,535069.0,7.5546,7.5879,7.407,7.4642,535069.0
2020-05-12 10:30:00,7.83,7.88,7.685,7.73,383640.0,7.4546,7.5022,7.3166,7.3594,383640.0
2020-05-12 11:00:00,7.72,7.92,7.71,7.905,310193.0,7.3499,7.5403,7.3404,7.526,310193.0
2020-05-12 11:30:00,7.9,7.99,7.86,7.985,255464.0,7.5213,7.607,7.4832,7.6022,255464.0
2020-05-12 12:00:00,7.98,8.1591,7.95,8.11,252424.0,7.5975,7.768,7.5689,7.7212,252424.0
2020-05-12 12:30:00,8.11,8.15,8.085,8.12,232125.0,7.7212,7.7593,7.6974,7.7307,232125.0
2020-05-12 13:00:00,8.1113,8.12,7.865,7.89,288318.0,7.7225,7.7307,7.488,7.5118,288318.0
2020-05-12 13:30:00,7.885,8.09,7.88,8.045,259799.0,7.507,7.7022,7.5022,7.6593,259799.0
2020-05-12 14:00:00,8.045,8.06,7.94,8.0104,274338.0,7.6593,7.6736,7.5594,7.6264,274338.0
2020-05-12 14:30:00,8.015,8.07,7.98,8.03,200684.0,7.6308,7.6831,7.5975,7.6451,200684.0
2020-05-12 15:00:00,8.03,8.155,8.02,8.02,408398.0,7.6451,7.7641,7.6355,7.6355,408398.0
2020-05-12 15:30:00,8.02,8.055,7.81,7.82,618378.0,7.6355,7.6689,7.4356,7.4451,618378.0
2020-05-13 09:30:00,7.82,7.82,7.4,7.43,841097.0,7.4451,7.4451,7.0453,7.0738,841097.0
2020-05-13 10:00:00,7.4301,7.52,7.36,7.46,390592.0,7.0739,7.1595,7.0072,7.1024,390592.0
2020-05-13 10:30:00,7.47,7.68,7.29,7.33,975550.0,7.1119,7.3118,6.9405,6.9786,975550.0
2020-05-13 11:00:00,7.325,7.34,7.23,7.269,366515.0,6.9739,6.9881,6.8834,6.9205,366515.0
2020-05-13 11:30:00,7.275,7.39,7.17,7.2,269627.0,6.9262,7.0357,6.8263,6.8548,269627.0
2020-05-13 12:00:00,7.19,7.225,7.01,7.21,444638.0,6.8453,6.8786,6.674,6.8644,444638.0
2020-05-13 12:30:00,7.21,7.381,7.19,7.25,234056.0,6.8644,7.0272,6.8453,6.9024,234056.0
2020-05-13 13:00:00,7.25,7.43,7.13,7.335,219693.0,6.9024,7.0738,6.7882,6.9834,219693.0
2020-05-13 13:30:00,7.335,7.36,7.23,7.255,87166.0,6.9834,7.0072,6.8834,6.9072,87166.0
2020-05-13 14:00:00,7.25,7.31,7.21,7.295,130786.0,6.9024,6.9596,6.8644,6.9453,130786.0
2020-05-13 14:30:00,7.3,7.4,7.25,7.255,188056.0,6.95,7.0453,6.9024,6.9072,188056.0
2020-05-13 15:00:00,7.26,7.31,7.2,7.225,199952.0,6.912,6.9596,6.8548,6.8786,199952.0
2020-05-13 15:30:00,7.22,7.434,7.22,7.34,506302.0,6.8739,7.0776,6.8739,6.9881,506302.0
2020-05-14 09:30:00,7.14,7.16,6.75,6.855,806500.0,6.7977,6.8168,6.4264,6.5264,806500.0
2020-05-14 10:00:00,6.85,7.13,6.755,7.0599,591381.0,6.5216,6.7882,6.4312,6.7215,591381.0
2020-05-14 10:30:00,7.055,7.39,7.055,7.1901,595515.0,6.7168,7.0357,6.7168,6.8454,595515.0
2020-05-14 11:00:00,7.19,7.35,7.05,7.0563,349403.0,6.8453,6.9977,6.712,6.718,349403.0
2020-05-14 11:30:00,7.05,7.105,6.85,7.01,374392.0,6.712,6.7644,6.5216,6.674,374392.0
2020-05-14 12:00:00,7.005,7.0599,6.9002,6.92,223557.0,6.6692,6.7215,6.5694,6.5883,223557.0
2020-05-14 12:30:00,6.92,7.14,6.915,7.1299,209721.0,6.5883,6.7977,6.5835,6.7881,209721.0
2020-05-14 13:00:00,7.125,7.2,7.0801,7.185,216686.0,6.7834,6.8548,6.7407,6.8406,216686.0
2020-05-14 13:30:00,7.185,7.2,6.87,6.87,324005.0,6.8406,6.8548,6.5407,6.5407,324005.0
2020-05-14 14:00:00,6.875,6.91,6.78,6.87,446239.0,6.5454,6.5787,6.455,6.5407,446239.0
2020-05-14 14:30:00,6.88,6.96,6.81,6.93,277920.0,6.5502,6.6263,6.4835,6.5978,277920.0
2020-05-14 15:00:00,6.9301,6.95,6.78,6.81,318337.0,6.5979,6.6168,6.455,6.4835,318337.0
2020-05-14 15:30:00,6.81,6.85,6.755,6.845,586002.0,6.4835,6.5216,6.4312,6.5169,586002.0
2020-05-15 09:30:00,6.91,6.98,6.755,6.775,552173.0,6.5787,6.6454,6.4312,6.4502,552173.0
2020-05-15 10:00:00,6.7701,7.08,6.715,7.065,570011.0,6.4456,6.7406,6.3931,6.7263,570011.0
2020-05-15 10:30:00,7.06,7.185,7.03,7.08,531152.0,6.7216,6.8406,6.693,6.7406,531152.0
2020-05-15 11:00:00,7.085,7.18,7.035,7.135,473223.0,6.7454,6.8358,6.6978,6.793,473223.0
2020-05-15 11:30:00,7.14,7.175,7.045,7.115,447502.0,6.7977,6.831,6.7073,6.7739,447502.0
2020-05-15 12:00:00,7.11,7.2,7.1,7.2,294422.0,6.7692,6.8548,6.7596,6.8548,294422.0
2020-05-15 12:30:00,7.2013,7.3,7.19,7.28,204945.0,6.8561,6.95,6.8453,6.931,204945.0
2020-05-15 13:00:00,7.28,7.295,7.22,7.23,196524.0,6.931,6.9453,6.8739,6.8834,196524.0
2020-05-15 13:30:00,7.235,7.26,7.195,7.25,176848.0,6.8882,6.912,6.8501,6.9024,176848.0
2020-05-15 14:00:00,7.255,7.47,7.255,7.445,273811.0,6.9072,7.1119,6.9072,7.0881,273811.0
2020-05-15 14:30:00,7.445,7.45,7.3849,7.4,405936.0,7.0881,7.0929,7.0309,7.0453,405936.0
2020-05-15 15:00:00,7.41,7.5,7.4,7.45,327091.0,7.0548,7.1405,7.0453,7.0929,327091.0
2020-05-15 15:30:00,7.455,7.455,7.16,7.22,788491.0,7.0976,7.0976,6.8168,6.8739,788491.0
2020-05-18 09:30:00,8.01,8.09,7.65,7.68,755547.0,7.626,7.7022,7.2833,7.3118,755547.0
2020-05-18 10:00:00,7.68,7.94,7.6318,7.91,690235.0,7.3118,7.5594,7.2659,7.5308,690235.0
2020-05-18 10:30:00,7.93,8.03,7.89,7.91,644324.0,7.5498,7.6451,7.5118,7.5308,644324.0
2020-05-18 11:00:00,7.92,8.32,7.895,8.315,726691.0,7.5403,7.9212,7.5165,7.9164,726691.0
2020-05-18 11:30:00,8.325,8.325,8.09,8.255,559120.0,7.9259,7.9259,7.7022,7.8593,559120.0
2020-05-18 12:00:00,8.26,8.32,8.2,8.275,391547.0,7.864,7.9212,7.8069,7.8783,391547.0
2020-05-18 12:30:00,8.27,8.35,8.21,8.315,270703.0,7.8735,7.9497,7.8164,7.9164,270703.0
2020-05-18 13:00:00,8.315,8.39,8.315,8.38,346607.0,7.9164,7.9878,7.9164,7.9783,346607.0
2020-05-18 13:30:00,8.375,8.4,8.26,8.4,257405.0,7.9735,7.9973,7.864,7.9973,257405.0
2020-05-18 14:00:00,8.39,8.42,8.15,8.1901,408915.0,7.9878,8.0164,7.7593,7.7975,408915.0
2020-05-18 14:30:00,8.19,8.255,8.1,8.1313,406984.0,7.7974,7.8593,7.7117,7.7415,406984.0
2020-05-18 15:00:00,8.135,8.265,8.1,8.25,579455.0,7.745,7.8688,7.7117,7.8545,579455.0
2020-05-18 15:30:00,8.245,8.445,8.23,8.39,832545.0,7.8497,8.0402,7.8355,7.9878,832545.0
2020-05-19 09:30:00,8.46,8.55,7.98,8.22,700671.0,8.0544,8.1401,7.5975,7.8259,700671.0
2020-05-19 10:00:00,8.21,8.24,8.031,8.05,403855.0,7.8164,7.845,7.646,7.6641,403855.0
2020-05-19 10:30:00,8.07,8.16,7.91,8.09,334343.0,7.6831,7.7688,7.5308,7.7022,334343.0
2020-05-19 11:00:00,8.08,8.225,8.06,8.1501,178925.0,7.6927,7.8307,7.6736,7.7594,178925.0
2020-05-19 11:30:00,8.15,8.2,8.04,8.11,184298.0,7.7593,7.8069,7.6546,7.7212,184298.0
2020-05-19 12:00:00,8.11,8.14,8.04,8.055,146799.0,7.7212,7.7498,7.6546,7.6689,146799.0
2020-05-19 12:30:00,8.06,8.12,8.06,8.07,106352.0,7.6736,7.7307,7.6736,7.6831,106352.0
2020-05-19 13:00:00,8.07,8.16,8.02,8.1239,141445.0,7.6831,7.7688,7.6355,7.7345,141445.0
2020-05-19 13:30:00,8.12,8.16,8.0904,8.155,113073.0,7.7307,7.7688,7.7026,7.7641,113073.0
2020-05-19 14:00:00,8.15,8.22,8.115,8.1992,112443.0,7.7593,7.8259,7.726,7.8061,112443.0
2020-05-19 14:30:00,8.2,8.23,8.0,8.02,177466.0,7.8069,7.8355,7.6165,7.6355,177466.0
2020-05-19 15:00:00,8.0208,8.14,7.9976,8.055,354355.0,7.6363,7.7498,7.6142,7.6689,354355.0
2020-05-19 15:30:00,8.055,8.055,7.85,7.85,738007.0,7.6689,7.6689,7.4737,7.4737,738007.0
2020-05-20 09:30:00,8.2,8.22,8.04,8.175,745425.0,7.8069,7.8259,7.6546,7.7831,745425.0
2020-05-20 10:00:00,8.18,8.265,8.15,8.22,342930.0,7.7879,7.8688,7.7593,7.8259,342930.0
2020-05-20 10:30:00,8.22,8.29,8.15,8.24,398008.0,7.8259,7.8926,7.7593,7.845,398008.0
2020-05-20 11:00:00,8.24,8.275,8.12,8.18,496913.0,7.845,7.8783,7.7307,7.7879,496913.0
2020-05-20 11:30:00,8.18,8.19,8.06,8.085,197149.0,7.7879,7.7974,7.6736,7.6974,197149.0
2020-05-20 12:00:00,8.08,8.1,8.0,8.085,214276.0,7.6927,7.7117,7.6165,7.6974,214276.0
2020-05-20 12:30:00,8.0851,8.095,8.04,8.075,121471.0,7.6975,7.7069,7.6546,7.6879,121471.0
2020-05-20 13:00:00,8.08,8.08,7.88,7.8866,292780.0,7.6927,7.6927,7.5022,7.5085,292780.0
2020-05-20 13:30:00,7.89,7.965,7.87,7.95,275578.0,7.5118,7.5832,7.4927,7.5689,275578.0
2020-05-20 14:00:00,7.96,8.03,7.935,8.01,212532.0,7.5784,7.6451,7.5546,7.626,212532.0
2020-05-20 14:30:00,8.0,8.18,8.0,8.155,276566.0,7.6165,7.7879,7.6165,7.7641,276566.0
2020-05-20 15:00:00,8.15,8.23,8.115,8.225,267426.0,7.7593,7.8355,7.726,7.8307,267426.0
2020-05-20 15:30:00,8.22,8.26,8.16,8.19,658666.0,7.8259,7.864,7.7688,7.7974,658666.0
2020-05-21 09:30:00,8.29,8.66,8.26,8.52,625883.0,7.8926,8.2449,7.864,8.1116,625883.0
2020-05-21 10:00:00,8.52,8.57,8.36,8.37,242110.0,8.1116,8.1592,7.9592,7.9688,242110.0
2020-05-21 10:30:00,8.36,8.38,8.24,8.27,218663.0,7.9592,7.9783,7.845,7.8735,218663.0
2020-05-21 11:00:00,8.275,8.275,8.02,8.12,444198.0,7.8783,7.8783,7.6355,7.7307,444198.0
2020-05-21 11:30:00,8.115,8.285,8.11,8.275,283720.0,7.726,7.8878,7.7212,7.8783,283720.0
2020-05-21 12:00:00,8.28,8.48,8.275,8.42,298983.0,7.8831,8.0735,7.8783,8.0164,298983.0
2020-05-21 12:30:00,8.41,8.51,8.38,8.4,360563.0,8.0068,8.102,7.9783,7.9973,360563.0
2020-05-21 13:00:00,8.42,8.4799,8.37,8.43,159243.0,8.0164,8.0734,7.9688,8.0259,159243.0
2020-05-21 13:30:00,8.43,8.44,8.36,8.36,215532.0,8.0259,8.0354,7.9592,7.9592,215532.0
2020-05-21 14:00:00,8.3501,8.5,8.3501,8.465,151143.0,7.9498,8.0925,7.9498,8.0592,151143.0
2020-05-21 14:30:00,8.465,8.545,8.41,8.54,233933.0,8.0592,8.1354,8.0068,8.1306,233933.0
2020-05-21 15:00:00,8.54,8.59,8.495,8.515,287821.0,8.1306,8.1782,8.0878,8.1068,287821.0
2020-05-21 15:30:00,8.51,8.55,8.4,8.42,784891.0,8.102,8.1401,7.9973,8.0164,784891.0
2020-05-22 09:30:00,8.26,8.34,8.07,8.17,608694.0,7.864,7.9402,7.6831,7.7783,608694.0
2020-05-22 10:00:00,8.16,8.22,7.95,8.19,540108.0,7.7688,7.8259,7.5689,7.7974,540108.0
2020-05-22 10:30:00,8.195,8.215,8.085,8.15,260485.0,7.8021,7.8212,7.6974,7.7593,260485.0
2020-05-22 11:00:00,8.145,8.235,8.12,8.155,163044.0,7.7545,7.8402,7.7307,7.7641,163044.0
2020-05-22 11:30:00,8.1564,8.36,8.105,8.345,235236.0,7.7654,7.9592,7.7165,7.945,235236.0
2020-05-22 12:00:00,8.35,8.36,8.255,8.315,190143.0,7.9497,7.9592,7.8593,7.9164,190143.0
2020-05-22 12:30:00,8.315,8.34,8.24,8.27,95641.0,7.9164,7.9402,7.845,7.8735,95641.0
2020-05-22 13:00:00,8.265,8.32,8.25,8.28,99016.0,7.8688,7.9212,7.8545,7.8831,99016.0
2020-05-22 13:30:00,8.285,8.375,8.2601,8.365,152071.0,7.8878,7.9735,7.8641,7.964,152071.0
2020-05-22 14:00:00,8.365,8.39,8.305,8.345,174660.0,7.964,7.9878,7.9069,7.945,174660.0
2020-05-22 14:30:00,8.345,8.385,8.285,8.385,181789.0,7.945,7.983,7.8878,7.983,181789.0
2020-05-22 15:00:00,8.38,8.425,8.28,8.285,250466.0,7.9783,8.0211,7.8831,7.8878,250466.0
2020-05-22 15:30:00,8.285,8.4,8.275,8.38,430817.0,7.8878,7.9973,7.8783,7.9783,430817.0
2020-05-26 09:30:00,8.85,8.85,8.5313,8.64,640396.0,8.4257,8.4257,8.1223,8.2258,640396.0
2020-05-26 10:00:00,8.6408,8.79,8.61,8.78,423388.0,8.2266,8.3686,8.1973,8.3591,423388.0
2020-05-26 10:30:00,8.7867,8.7887,8.655,8.705,259505.0,8.3655,8.3674,8.2401,8.2877,259505.0
2020-05-26 11:00:00,8.705,8.73,8.55,8.58,331609.0,8.2877,8.3115,8.1401,8.1687,331609.0
2020-05-26 11:30:00,8.58,8.595,8.47,8.59,279080.0,8.1687,8.183,8.064,8.1782,279080.0
2020-05-26 12:00:00,8.595,8.625,8.55,8.565,171077.0,8.183,8.2115,8.1401,8.1544,171077.0
2020-05-26 12:30:00,8.565,8.7,8.565,8.685,158260.0,8.1544,8.2829,8.1544,8.2687,158260.0
2020-05-26 13:00:00,8.68,8.74,8.67,8.715,154041.0,8.2639,8.321,8.2544,8.2972,154041.0
2020-05-26 13:30:00,8.715,8.77,8.705,8.75,125383.0,8.2972,8.3496,8.2877,8.3305,125383.0
2020-05-26 14:00:00,8.745,8.7992,8.73,8.78,219178.0,8.3258,8.3774,8.3115,8.3591,219178.0
2020-05-26 14:30:00,8.775,8.785,8.68,8.695,273414.0,8.3543,8.3639,8.2639,8.2782,273414.0
2020-05-26 15:00:00,8.7,8.73,8.66,8.715,208393.0,8.2829,8.3115,8.2449,8.2972,208393.0
2020-05-26 15:30:00,8.7041,8.76,8.56,8.595,558848.0,8.2868,8.3401,8.1496,8.183,558848.0
2020-05-27 09:30:00,8.6,8.63,8.29,8.32,449721.0,8.1877,8.2163,7.8926,7.9212,449721.0
2020-05-27 10:00:00,8.31,8.555,8.225,8.51,563336.0,7.9116,8.1449,7.8307,8.102,563336.0
2020-05-27 10:30:00,8.5,8.5,8.21,8.38,446533.0,8.0925,8.0925,7.8164,7.9783,446533.0
2020-05-27 11:00:00,8.385,8.59,8.38,8.54,632244.0,7.983,8.1782,7.9783,8.1306,632244.0
2020-05-27 11:30:00,8.54,8.635,8.5,8.57,365943.0,8.1306,8.2211,8.0925,8.1592,365943.0
2020-05-27 12:00:00,8.58,8.695,8.55,8.665,269985.0,8.1687,8.2782,8.1401,8.2496,269985.0
2020-05-27 12:30:00,8.67,8.74,8.64,8.705,147712.0,8.2544,8.321,8.2258,8.2877,147712.0
2020-05-27 13:00:00,8.71,8.73,8.67,8.69,127696.0,8.2925,8.3115,8.2544,8.2734,127696.0
2020-05-27 13:30:00,8.7,8.75,8.64,8.72,201657.0,8.2829,8.3305,8.2258,8.302,201657.0
2020-05-27 14:00:00,8.71,8.82,8.69,8.78,163568.0,8.2925,8.3972,8.2734,8.3591,163568.0
2020-05-27 14:30:00,8.785,8.815,8.725,8.755,163441.0,8.3639,8.3924,8.3067,8.3353,163441.0
2020-05-27 15:00:00,8.755,8.76,8.645,8.655,271755.0,8.3353,8.3401,8.2306,8.2401,271755.0
2020-05-27 15:30:00,8.65,8.715,8.58,8.64,649712.0,8.2353,8.2972,8.1687,8.2258,649712.0
2020-05-28 09:30:00,8.55,8.6,8.23,8.49,540246.0,8.1401,8.1877,7.8355,8.083,540246.0
2020-05-28 10:00:00,8.48,8.49,8.28,8.335,314164.0,8.0735,8.083,7.8831,7.9354,314164.0
2020-05-28 10:30:00,8.335,8.48,8.315,8.44,192649.0,7.9354,8.0735,7.9164,8.0354,192649.0
2020-05-28 11:00:00,8.44,8.48,8.335,8.3599,341724.0,8.0354,8.0735,7.9354,7.9591,341724.0
2020-05-28 11:30:00,8.35,8.39,8.2,8.36,220162.0,7.9497,7.9878,7.8069,7.9592,220162.0
2020-05-28 12:00:00,8.365,8.405,8.36,8.375,131674.0,7.964,8.0021,7.9592,7.9735,131674.0
2020-05-28 12:30:00,8.38,8.565,8.365,8.545,439615.0,7.9783,8.1544,7.964,8.1354,439615.0
2020-05-28 13:00:00,8.5547,8.6,8.47,8.52,175691.0,8.1446,8.1877,8.064,8.1116,175691.0
2020-05-28 13:30:00,8.515,8.555,8.4913,8.55,92598.0,8.1068,8.1449,8.0842,8.1401,92598.0
2020-05-28 14:00:00,8.54,8.55,8.45,8.46,188780.0,8.1306,8.1401,8.0449,8.0544,188780.0
2020-05-28 14:30:00,8.46,8.48,8.32,8.38,161457.0,8.0544,8.0735,7.9212,7.9783,161457.0
2020-05-28 15:00:00,8.39,8.39,8.2635,8.27,166953.0,7.9878,7.9878,7.8674,7.8735,166953.0
2020-05-28 15:30:00,8.27,8.285,8.03,8.1,558808.0,7.8735,7.8878,7.6451,7.7117,558808.0
2020-05-29 09:30:00,7.99,8.08,7.86,7.97,430357.0,7.607,7.6927,7.4832,7.5879,430357.0
2020-05-29 10:00:00,7.97,7.97,7.77,7.85,577741.0,7.5879,7.5879,7.3975,7.4737,577741.0
2020-05-29 10:30:00,7.86,7.865,7.64,7.74,468702.0,7.4832,7.488,7.2738,7.369,468702.0
2020-05-29 11:00:00,7.75,7.82,7.75,7.78,191728.0,7.3785,7.4451,7.3785,7.407,191728.0
2020-05-29 11:30:00,7.78,7.895,7.77,7.795,150919.0,7.407,7.5165,7.3975,7.4213,150919.0
2020-05-29 12:00:00,7.7914,7.82,7.73,7.815,146685.0,7.4179,7.4451,7.3594,7.4404,146685.0
2020-05-29 12:30:00,7.81,7.88,7.77,7.825,172235.0,7.4356,7.5022,7.3975,7.4499,172235.0
2020-05-29 13:00:00,7.83,7.84,7.74,7.825,134965.0,7.4546,7.4642,7.369,7.4499,134965.0
2020-05-29 13:30:00,7.825,7.85,7.76,7.785,141423.0,7.4499,7.4737,7.388,7.4118,141423.0
2020-05-29 14:00:00,7.785,7.945,7.73,7.915,316885.0,7.4118,7.5641,7.3594,7.5356,316885.0
2020-05-29 14:30:00,7.915,7.93,7.71,7.905,405471.0,7.5356,7.5498,7.3404,7.526,405471.0
2020-05-29 15:00:00,7.91,8.075,7.905,7.93,326134.0,7.5308,7.6879,7.526,7.5498,326134.0
2020-05-29 15:30:00,7.925,7.96,7.8,7.84,624242.0,7.5451,7.5784,7.4261,7.4642,624242.0
2020-06-01 09:30:00,7.77,8.11,7.68,7.98,395408.0,7.3975,7.7212,7.3118,7.5975,395408.0
2020-06-01 10:00:00,7.97,8.15,7.9,8.125,267282.0,7.5879,7.7593,7.5213,7.7355,267282.0
2020-06-01 10:30:00,8.13,8.21,8.035,8.06,276919.0,7.7403,7.8164,7.6498,7.6736,276919.0
2020-06-01 11:00:00,8.06,8.19,7.985,8.1,260739.0,7.6736,7.7974,7.6022,7.7117,260739.0
2020-06-01 11:30:00,8.1,8.15,8.0599,8.1313,197791.0,7.7117,7.7593,7.6735,7.7415,197791.0
2020-06-01 12:00:00,8.13,8.1569,8.06,8.075,209282.0,7.7403,7.7659,7.6736,7.6879,209282.0
2020-06-01 12:30:00,8.07,8.205,8.07,8.19,222645.0,7.6831,7.8117,7.6831,7.7974,222645.0
2020-06-01 13:00:00,8.195,8.34,8.18,8.285,208035.0,7.8021,7.9402,7.7879,7.8878,208035.0
2020-06-01 13:30:00,8.28,8.35,8.25,8.32,160868.0,7.8831,7.9497,7.8545,7.9212,160868.0
2020-06-01 14:00:00,8.325,8.36,8.22,8.24,215485.0,7.9259,7.9592,7.8259,7.845,215485.0
2020-06-01 14:30:00,8.2388,8.32,8.165,8.3,236819.0,7.8438,7.9212,7.7736,7.9021,236819.0
2020-06-01 15:00:00,8.295,8.39,8.275,8.38,168304.0,7.8974,7.9878,7.8783,7.9783,168304.0
2020-06-01 15:30:00,8.38,8.405,8.21,8.24,621097.0,7.9783,8.0021,7.8164,7.845,621097.0
2020-06-02 09:30:00,8.37,8.6,8.3,8.4704,451599.0,7.9688,8.1877,7.9021,8.0643,451599.0
2020-06-02 10:00:00,8.47,8.69,8.42,8.69,520572.0,8.064,8.2734,8.0164,8.2734,520572.0
2020-06-02 10:30:00,8.69,8.69,8.5,8.64,466633.0,8.2734,8.2734,8.0925,8.2258,466633.0
2020-06-02 11:00:00,8.64,8.71,8.5791,8.695,207678.0,8.2258,8.2925,8.1678,8.2782,207678.0
2020-06-02 11:30:00,8.69,8.7,8.62,8.64,167689.0,8.2734,8.2829,8.2068,8.2258,167689.0
2020-06-02 12:00:00,8.645,8.69,8.57,8.675,146271.0,8.2306,8.2734,8.1592,8.2591,146271.0
2020-06-02 12:30:00,8.68,8.75,8.66,8.685,271434.0,8.2639,8.3305,8.2449,8.2687,271434.0
2020-06-02 13:00:00,8.685,8.7091,8.61,8.66,126980.0,8.2687,8.2916,8.1973,8.2449,126980.0
2020-06-02 13:30:00,8.6513,8.685,8.635,8.68,100652.0,8.2366,8.2687,8.2211,8.2639,100652.0
2020-06-02 14:00:00,8.68,8.69,8.635,8.68,139155.0,8.2639,8.2734,8.2211,8.2639,139155.0
2020-06-02 14:30:00,8.68,8.71,8.64,8.705,189688.0,8.2639,8.2925,8.2258,8.2877,189688.0
2020-06-02 15:00:00,8.7,8.72,8.64,8.68,186870.0,8.2829,8.302,8.2258,8.2639,186870.0
2020-06-02 15:30:00,8.68,8.74,8.65,8.73,431150.0,8.2639,8.321,8.2353,8.3115,431150.0
2020-06-03 09:30:00,8.76,8.96,8.735,8.8,537017.0,8.3401,8.5305,8.3163,8.3781,537017.0
2020-06-03 10:00:00,8.8,8.875,8.77,8.775,365722.0,8.3781,8.4495,8.3496,8.3543,365722.0
2020-06-03 10:30:00,8.775,8.815,8.45,8.4699,550013.0,8.3543,8.3924,8.0449,8.0639,550013.0
2020-06-03 11:00:00,8.47,8.62,8.45,8.61,454523.0,8.064,8.2068,8.0449,8.1973,454523.0
2020-06-03 11:30:00,8.62,8.69,8.59,8.595,274458.0,8.2068,8.2734,8.1782,8.183,274458.0
2020-06-03 12:00:00,8.595,8.61,8.46,8.48,258007.0,8.183,8.1973,8.0544,8.0735,258007.0
2020-06-03 12:30:00,8.4813,8.49,8.31,8.34,331991.0,8.0747,8.083,7.9116,7.9402,331991.0
2020-06-03 13:00:00,8.34,8.435,8.34,8.43,164595.0,7.9402,8.0306,7.9402,8.0259,164595.0
2020-06-03 13:30:00,8.435,8.555,8.41,8.51,263436.0,8.0306,8.1449,8.0068,8.102,263436.0
2020-06-03 14:00:00,8.5111,8.57,8.48,8.55,255456.0,8.1031,8.1592,8.0735,8.1401,255456.0
2020-06-03 14:30:00,8.5529,8.555,8.5,8.525,155505.0,8.1429,8.1449,8.0925,8.1163,155505.0
2020-06-03 15:00:00,8.525,8.555,8.49,8.53,306878.0,8.1163,8.1449,8.083,8.1211,306878.0
2020-06-03 15:30:00,8.525,8.66,8.525,8.54,698997.0,8.1163,8.2449,8.1163,8.1306,698997.0
2020-06-04 09:30:00,8.37,8.64,8.32,8.388,403612.0,7.9688,8.2258,7.9212,7.9859,403612.0
2020-06-04 10:00:00,8.39,8.53,8.37,8.49,213323.0,7.9878,8.1211,7.9688,8.083,213323.0
2020-06-04 10:30:00,8.49,8.5761,8.44,8.54,174166.0,8.083,8.165,8.0354,8.1306,174166.0
2020-06-04 11:00:00,8.535,8.585,8.475,8.58,197223.0,8.1258,8.1734,8.0687,8.1687,197223.0
2020-06-04 11:30:00,8.58,8.7212,8.575,8.6701,229972.0,8.1687,8.3031,8.1639,8.2545,229972.0
2020-06-04 12:00:00,8.67,8.71,8.64,8.665,124696.0,8.2544,8.2925,8.2258,8.2496,124696.0
2020-06-04 12:30:00,8.66,8.705,8.585,8.7,124884.0,8.2449,8.2877,8.1734,8.2829,124884.0
2020-06-04 13:00:00,8.705,8.84,8.668,8.795,151890.0,8.2877,8.4162,8.2525,8.3734,151890.0
2020-06-04 13:30:00,8.8,8.945,8.8,8.92,244602.0,8.3781,8.5162,8.3781,8.4924,244602.0
2020-06-04 14:00:00,8.93,9.02,8.9,9.0022,261502.0,8.5019,8.5876,8.4733,8.5706,261502.0
2020-06-04 14:30:00,9.0,9.0,8.84,8.84,222935.0,8.5686,8.5686,8.4162,8.4162,222935.0
2020-06-04 15:00:00,8.83,8.9,8.735,8.8,186076.0,8.4067,8.4733,8.3163,8.3781,186076.0
2020-06-04 15:30:00,8.81,8.87,8.72,8.84,525483.0,8.3877,8.4448,8.302,8.4162,525483.0
2020-06-05 09:30:00,9.35,10.42,9.32,10.305,1010422.0,8.9018,9.9205,8.8732,9.811,1010422.0
2020-06-05 10:00:00,10.31,10.49,10.2226,10.46,739240.0,9.8158,9.9871,9.7325,9.9586,739240.0
2020-06-05 10:30:00,10.46,10.47,10.17,10.445,562388.0,9.9586,9.9681,9.6825,9.9443,562388.0
2020-06-05 11:00:00,10.44,10.53,10.3113,10.525,456202.0,9.9395,10.0252,9.817,10.0204,456202.0
2020-06-05 11:30:00,10.53,10.79,10.51,10.71,343746.0,10.0252,10.2727,10.0062,10.1966,343746.0
2020-06-05 12:00:00,10.715,10.765,10.3201,10.48,403074.0,10.2013,10.2489,9.8254,9.9776,403074.0
2020-06-05 12:30:00,10.485,10.66,10.4,10.63,215342.0,9.9824,10.149,9.9014,10.1204,215342.0
2020-06-05 13:00:00,10.6249,10.85,10.62,10.82,247179.0,10.1156,10.3299,10.1109,10.3013,247179.0
2020-06-05 13:30:00,10.82,10.83,10.63,10.665,248611.0,10.3013,10.3108,10.1204,10.1537,248611.0
2020-06-05 14:00:00,10.67,10.75,10.545,10.74,305802.0,10.1585,10.2347,10.0395,10.2251,305802.0
2020-06-05 14:30:00,10.74,10.91,10.63,10.845,518444.0,10.2251,10.387,10.1204,10.3251,518444.0
2020-06-05 15:00:00,10.85,10.89,10.64,10.79,633102.0,10.3299,10.368,10.1299,10.2727,633102.0
2020-06-05 15:30:00,10.8,11.06,10.69,11.05,1349954.0,10.2823,10.5298,10.1775,10.5203,1349954.0
2020-06-08 09:30:00,11.89,12.36,11.76,12.36,1185051.0,11.32,11.7675,11.1962,11.7675,1185051.0
2020-06-08 10:00:00,12.35,12.49,11.8126,11.88,575438.0,11.758,11.8912,11.2463,11.3105,575438.0
2020-06-08 10:30:00,11.885,11.94,11.55,11.87,521688.0,11.3153,11.3676,10.9963,11.301,521688.0
2020-06-08 11:00:00,11.87,12.115,11.745,12.095,392858.0,11.301,11.5342,11.182,11.5152,392858.0
2020-06-08 11:30:00,12.1,12.315,12.03,12.21,372531.0,11.5199,11.7246,11.4533,11.6247,372531.0
2020-06-08 12:00:00,12.225,12.54,12.22,12.46,285335.0,11.639,11.9389,11.6342,11.8627,285335.0
2020-06-08 12:30:00,12.465,12.75,12.39,12.67,505918.0,11.8674,12.1388,11.796,12.0626,505918.0
2020-06-08 13:00:00,12.68,12.77,12.565,12.63,356154.0,12.0721,12.1578,11.9627,12.0245,356154.0
2020-06-08 13:30:00,12.63,12.69,12.39,12.39,291827.0,12.0245,12.0817,11.796,11.796,291827.0
2020-06-08 14:00:00,12.3901,12.405,12.05,12.055,311331.0,11.7961,11.8103,11.4723,11.4771,311331.0
2020-06-08 14:30:00,12.06,12.24,12.025,12.2,280762.0,11.4819,11.6532,11.4485,11.6152,280762.0
2020-06-08 15:00:00,12.19,12.215,11.9,12.09,320737.0,11.6056,11.6294,11.3295,11.5104,320737.0
2020-06-08 15:30:00,12.09,12.25,12.09,12.21,908749.0,11.5104,11.6628,11.5104,11.6247,908749.0
2020-06-09 09:30:00,10.99,11.1092,10.54,10.9,739602.0,10.4632,10.5766,10.0347,10.3775,739602.0
2020-06-09 10:00:00,10.91,10.925,10.48,10.63,557558.0,10.387,10.4013,9.9776,10.1204,557558.0
2020-06-09 10:30:00,10.62,10.82,10.48,10.735,281650.0,10.1109,10.3013,9.9776,10.2204,281650.0
2020-06-09 11:00:00,10.72,10.9299,10.65,10.835,186949.0,10.2061,10.4059,10.1395,10.3156,186949.0
2020-06-09 11:30:00,10.835,10.86,10.66,10.74,187009.0,10.3156,10.3394,10.149,10.2251,187009.0
2020-06-09 12:00:00,10.73,10.7403,10.625,10.625,114759.0,10.2156,10.2254,10.1157,10.1157,114759.0
2020-06-09 12:30:00,10.63,10.73,10.59,10.61,206419.0,10.1204,10.2156,10.0823,10.1014,206419.0
2020-06-09 13:00:00,10.61,10.91,10.57,10.91,187215.0,10.1014,10.387,10.0633,10.387,187215.0
2020-06-09 13:30:00,10.905,11.1668,10.89,11.02,274838.0,10.3822,10.6315,10.368,10.4917,274838.0
2020-06-09 14:00:00,11.025,11.16,10.96,11.045,329531.0,10.4965,10.625,10.4346,10.5155,329531.0
2020-06-09 14:30:00,11.045,11.32,10.92,11.265,372453.0,10.5155,10.7773,10.3965,10.725,372453.0
2020-06-09 15:00:00,11.265,11.355,11.14,11.26,381516.0,10.725,10.8107,10.606,10.7202,381516.0
2020-06-09 15:30:00,11.25,11.26,10.97,11.04,807885.0,10.7107,10.7202,10.4441,10.5108,807885.0
2020-06-10 09:30:00,10.64,10.8944,10.02,10.095,797322.0,10.1299,10.3721,9.5397,9.6111,797322.0
2020-06-10 10:00:00,10.1,10.19,9.61,9.7879,620521.0,9.6158,9.7015,9.1493,9.3187,620521.0
2020-06-10 10:30:00,9.76,9.9359,9.6,9.645,354570.0,9.2921,9.4596,9.1398,9.1826,354570.0
2020-06-10 11:00:00,9.64,9.89,9.625,9.75,335646.0,9.1779,9.4159,9.1636,9.2826,335646.0
2020-06-10 11:30:00,9.76,10.09,9.755,10.015,546289.0,9.2921,9.6063,9.2874,9.5349,546289.0
2020-06-10 12:00:00,10.025,10.08,9.855,9.92,327053.0,9.5444,9.5968,9.3826,9.4445,327053.0
2020-06-10 12:30:00,9.92,9.92,9.69,9.9006,259895.0,9.4445,9.4445,9.2255,9.426,259895.0
2020-06-10 13:00:00,9.9,10.0,9.875,9.995,189740.0,9.4254,9.5206,9.4016,9.5159,189740.0
2020-06-10 13:30:00,9.99,10.06,9.92,9.95,220837.0,9.5111,9.5777,9.4445,9.473,220837.0
2020-06-10 14:00:00,9.94,10.25,9.7901,10.1,263592.0,9.4635,9.7586,9.3208,9.6158,263592.0
2020-06-10 14:30:00,10.095,10.095,9.76,9.84,244372.0,9.6111,9.6111,9.2921,9.3683,244372.0
2020-06-10 15:00:00,9.83,9.85,9.67,9.775,190014.0,9.3588,9.3778,9.2064,9.3064,190014.0
2020-06-10 15:30:00,9.78,9.84,9.54,9.55,528597.0,9.3112,9.3683,9.0827,9.0922,528597.0
2020-06-11 09:30:00,8.6,9.1874,8.15,8.9676,937551.0,8.1877,8.747,7.7593,8.5377,937551.0
2020-06-11 10:00:00,8.97,9.2774,8.96,9.065,497225.0,8.54,8.8327,8.5305,8.6304,497225.0
2020-06-11 10:30:00,9.06,9.24,9.05,9.125,298645.0,8.6257,8.797,8.6162,8.6876,298645.0
2020-06-11 11:00:00,9.115,9.12,8.91,8.91,190017.0,8.678,8.6828,8.4829,8.4829,190017.0
2020-06-11 11:30:00,8.92,8.955,8.88,8.92,233647.0,8.4924,8.5257,8.4543,8.4924,233647.0
2020-06-11 12:00:00,8.92,8.95,8.83,8.865,391227.0,8.4924,8.521,8.4067,8.44,391227.0
2020-06-11 12:30:00,8.86,9.0,8.8,8.82,251679.0,8.4353,8.5686,8.3781,8.3972,251679.0
2020-06-11 13:00:00,8.815,9.09,8.8,9.0,249762.0,8.3924,8.6542,8.3781,8.5686,249762.0
2020-06-11 13:30:00,9.0,9.065,8.91,8.95,141525.0,8.5686,8.6304,8.4829,8.521,141525.0
2020-06-11 14:00:00,8.95,8.96,8.81,8.865,255470.0,8.521,8.5305,8.3877,8.44,255470.0
2020-06-11 14:30:00,8.865,8.875,8.68,8.68,241280.0,8.44,8.4495,8.2639,8.2639,241280.0
2020-06-11 15:00:00,8.68,8.695,8.5,8.55,280767.0,8.2639,8.2782,8.0925,8.1401,280767.0
2020-06-11 15:30:00,8.55,8.6591,8.5,8.51,527183.0,8.1401,8.244,8.0925,8.102,527183.0
2020-06-12 09:30:00,9.36,9.49,8.95,9.13,547489.0,8.9113,9.0351,8.521,8.6923,547489.0
2020-06-12 10:00:00,9.12,9.29,9.025,9.025,237263.0,8.6828,8.8447,8.5924,8.5924,237263.0
2020-06-12 10:30:00,9.03,9.08,8.96,9.025,395427.0,8.5971,8.6447,8.5305,8.5924,395427.0
2020-06-12 11:00:00,9.025,9.095,8.77,9.0,459149.0,8.5924,8.659,8.3496,8.5686,459149.0
2020-06-12 11:30:00,9.0,9.28,8.925,9.28,233951.0,8.5686,8.8351,8.4971,8.8351,233951.0
2020-06-12 12:00:00,9.27,9.32,9.115,9.2,239492.0,8.8256,8.8732,8.678,8.759,239492.0
2020-06-12 12:30:00,9.2,9.3061,9.075,9.2925,197579.0,8.759,8.86,8.64,8.847,197579.0
2020-06-12 13:00:00,9.295,9.35,9.15,9.35,284800.0,8.8494,8.9018,8.7114,8.9018,284800.0
2020-06-12 13:30:00,9.3599,9.37,9.15,9.155,225328.0,8.9112,8.9208,8.7114,8.7161,225328.0
2020-06-12 14:00:00,9.16,9.205,9.02,9.135,202793.0,8.7209,8.7637,8.5876,8.6971,202793.0
2020-06-12 14:30:00,9.13,9.18,8.98,9.17,252257.0,8.6923,8.7399,8.5495,8.7304,252257.0
2020-06-12 15:00:00,9.175,9.31,9.17,9.22,238400.0,8.7352,8.8637,8.7304,8.778,238400.0
2020-06-12 15:30:00,9.23,9.63,9.23,9.56,649881.0,8.7875,9.1684,8.7875,9.1017,649881.0
2020-06-15 09:30:00,9.02,9.4,8.8501,9.23,638865.0,8.5876,8.9494,8.4258,8.7875,638865.0
2020-06-15 10:00:00,9.23,9.6374,9.15,9.59,470616.0,8.7875,9.1754,8.7114,9.1303,470616.0
2020-06-15 10:30:00,9.58,9.78,9.55,9.73,474138.0,9.1208,9.3112,9.0922,9.2636,474138.0
2020-06-15 11:00:00,9.73,9.955,9.7,9.91,380023.0,9.2636,9.4778,9.235,9.4349,380023.0
2020-06-15 11:30:00,9.9,9.935,9.77,9.86,188940.0,9.4254,9.4587,9.3016,9.3873,188940.0
2020-06-15 12:00:00,9.86,10.15,9.835,10.11,477307.0,9.3873,9.6634,9.3635,9.6253,477307.0
2020-06-15 12:30:00,10.11,10.34,10.06,10.33,202916.0,9.6253,9.8443,9.5777,9.8348,202916.0
2020-06-15 13:00:00,10.32,10.38,10.12,10.22,263366.0,9.8253,9.8824,9.6349,9.7301,263366.0
2020-06-15 13:30:00,10.21,10.275,10.03,10.26,332967.0,9.7205,9.7824,9.5492,9.7682,332967.0
2020-06-15 14:00:00,10.27,10.61,10.27,10.53,693272.0,9.7777,10.1014,9.7777,10.0252,693272.0
2020-06-15 14:30:00,10.53,10.66,10.4,10.44,352799.0,10.0252,10.149,9.9014,9.9395,352799.0
2020-06-15 15:00:00,10.44,10.61,10.2013,10.22,367819.0,9.9395,10.1014,9.7123,9.7301,367819.0
2020-06-15 15:30:00,10.23,10.26,10.051,10.2,817343.0,9.7396,9.7682,9.5692,9.711,817343.0
2020-06-16 09:30:00,11.11,11.11,10.41,10.7,599095.0,10.5774,10.5774,9.911,10.1871,599095.0
2020-06-16 10:00:00,10.71,10.93,10.65,10.76,359615.0,10.1966,10.406,10.1395,10.2442,359615.0
2020-06-16 10:30:00,10.76,10.78,10.29,10.305,389795.0,10.2442,10.2632,9.7967,9.811,389795.0
2020-06-16 11:00:00,10.3,10.6001,10.13,10.56,244321.0,9.8062,10.0919,9.6444,10.0538,244321.0
2020-06-16 11:30:00,10.56,10.59,10.38,10.51,182175.0,10.0538,10.0823,9.8824,10.0062,182175.0
2020-06-16 12:00:00,10.51,10.64,10.45,10.63,163469.0,10.0062,10.1299,9.949,10.1204,163469.0
2020-06-16 12:30:00,10.63,10.715,10.545,10.575,139571.0,10.1204,10.2013,10.0395,10.0681,139571.0
2020-06-16 13:00:00,10.58,10.63,10.52,10.5949,147140.0,10.0728,10.1204,10.0157,10.087,147140.0
2020-06-16 13:30:00,10.6,10.64,10.48,10.5,183335.0,10.0919,10.1299,9.9776,9.9966,183335.0
2020-06-16 14:00:00,10.51,10.62,10.49,10.605,237810.0,10.0062,10.1109,9.9871,10.0966,237810.0
2020-06-16 14:30:00,10.61,10.64,10.44,10.46,178691.0,10.1014,10.1299,9.9395,9.9586,178691.0
2020-06-16 15:00:00,10.47,10.52,10.355,10.495,315083.0,9.9681,10.0157,9.8586,9.9919,315083.0
2020-06-16 15:30:00,10.49,10.57,10.465,10.56,486033.0,9.9871,10.0633,9.9633,10.0538,486033.0
2020-06-17 09:30:00,10.49,10.6,10.23,10.3261,316426.0,9.9871,10.0919,9.7396,9.8311,316426.0
2020-06-17 10:00:00,10.32,10.39,10.09,10.14,315183.0,9.8253,9.8919,9.6063,9.6539,315183.0
2020-06-17 10:30:00,10.15,10.41,10.14,10.27,166710.0,9.6634,9.911,9.6539,9.7777,166710.0
2020-06-17 11:00:00,10.26,10.26,10.1,10.11,161256.0,9.7682,9.7682,9.6158,9.6253,161256.0
2020-06-17 11:30:00,10.11,10.23,10.09,10.16,118381.0,9.6253,9.7396,9.6063,9.6729,118381.0
2020-06-17 12:00:00,10.15,10.23,10.125,10.21,223583.0,9.6634,9.7396,9.6396,9.7205,223583.0
2020-06-17 12:30:00,10.21,10.265,10.172,10.195,90112.0,9.7205,9.7729,9.6844,9.7063,90112.0
2020-06-17 13:00:00,10.2,10.29,10.2,10.275,126671.0,9.711,9.7967,9.711,9.7824,126671.0
2020-06-17 13:30:00,10.28,10.315,10.21,10.21,128648.0,9.7872,9.8205,9.7205,9.7205,128648.0
2020-06-17 14:00:00,10.205,10.25,10.17,10.18,142073.0,9.7158,9.7586,9.6825,9.692,142073.0
2020-06-17 14:30:00,10.185,10.25,10.15,10.2299,185872.0,9.6967,9.7586,9.6634,9.7395,185872.0
2020-06-17 15:00:00,10.23,10.26,10.05,10.08,186753.0,9.7396,9.7682,9.5682,9.5968,186753.0
2020-06-17 15:30:00,10.075,10.1,9.92,9.93,575140.0,9.592,9.6158,9.4445,9.454,575140.0
2020-06-18 09:30:00,9.79,10.07,9.62,10.0,750712.0,9.3207,9.5873,9.1588,9.5206,750712.0
2020-06-18 10:00:00,10.005,10.715,10.0,10.67,593917.0,9.5254,10.2013,9.5206,10.1585,593917.0
2020-06-18 10:30:00,10.66,10.74,10.47,10.63,330550.0,10.149,10.2251,9.9681,10.1204,330550.0
2020-06-18 11:00:00,10.6299,10.6299,10.275,10.38,243508.0,10.1203,10.1203,9.7824,9.8824,243508.0
2020-06-18 11:30:00,10.385,10.43,10.205,10.26,187324.0,9.8872,9.93,9.7158,9.7682,187324.0
2020-06-18 12:00:00,10.2657,10.34,10.17,10.215,175126.0,9.7736,9.8443,9.6825,9.7253,175126.0
2020-06-18 12:30:00,10.22,10.2479,10.16,10.195,68238.0,9.7301,9.7566,9.6729,9.7063,68238.0
2020-06-18 13:00:00,10.2,10.225,10.06,10.075,175356.0,9.711,9.7348,9.5777,9.592,175356.0
2020-06-18 13:30:00,10.075,10.115,10.03,10.035,156235.0,9.592,9.6301,9.5492,9.5539,156235.0
2020-06-18 14:00:00,10.0313,10.22,9.96,10.2,276507.0,9.5504,9.7301,9.4825,9.711,276507.0
2020-06-18 14:30:00,10.2,10.22,10.08,10.085,166470.0,9.711,9.7301,9.5968,9.6015,166470.0
2020-06-18 15:00:00,10.09,10.165,9.99,10.12,236286.0,9.6063,9.6777,9.5111,9.6349,236286.0
2020-06-18 15:30:00,10.12,10.12,9.95,10.09,673929.0,9.6349,9.6349,9.473,9.6063,673929.0
2020-06-19 09:30:00,10.49,10.6,10.23,10.41,709876.0,9.9871,10.0919,9.7396,9.911,709876.0
2020-06-19 10:00:00,10.395,10.59,10.38,10.47,418198.0,9.8967,10.0823,9.8824,9.9681,418198.0
2020-06-19 10:30:00,10.4631,10.525,10.345,10.46,250012.0,9.9615,10.0204,9.8491,9.9586,250012.0
2020-06-19 11:00:00,10.46,10.58,10.4,10.58,172028.0,9.9586,10.0728,9.9014,10.0728,172028.0
2020-06-19 11:30:00,10.59,10.595,10.41,10.495,312003.0,10.0823,10.0871,9.911,9.9919,312003.0
2020-06-19 12:00:00,10.495,10.53,10.26,10.32,252037.0,9.9919,10.0252,9.7682,9.8253,252037.0
2020-06-19 12:30:00,10.32,10.46,10.29,10.445,153919.0,9.8253,9.9586,9.7967,9.9443,153919.0
2020-06-19 13:00:00,10.445,10.445,10.255,10.34,172449.0,9.9443,9.9443,9.7634,9.8443,172449.0
2020-06-19 13:30:00,10.335,10.34,10.12,10.12,217016.0,9.8396,9.8443,9.6349,9.6349,217016.0
2020-06-19 14:00:00,10.13,10.17,10.08,10.115,207160.0,9.6444,9.6825,9.5968,9.6301,207160.0
2020-06-19 14:30:00,10.115,10.3,10.095,10.215,350176.0,9.6301,9.8062,9.6111,9.7253,350176.0
2020-06-19 15:00:00,10.21,10.28,10.12,10.235,293879.0,9.7205,9.7872,9.6349,9.7444,293879.0
2020-06-19 15:30:00,10.235,10.39,10.07,10.18,1875689.0,9.7444,9.8919,9.5873,9.692,1875689.0
2020-06-22 09:30:00,10.2,10.32,10.0,10.16,399386.0,9.711,9.8253,9.5206,9.6729,399386.0
2020-06-22 10:00:00,10.155,10.355,10.08,10.3,315723.0,9.6682,9.8586,9.5968,9.8062,315723.0
2020-06-22 10:30:00,10.29,10.4,10.25,10.335,197590.0,9.7967,9.9014,9.7586,9.8396,197590.0
2020-06-22 11:00:00,10.33,10.4,10.26,10.38,112264.0,9.8348,9.9014,9.7682,9.8824,112264.0
2020-06-22 11:30:00,10.39,10.5,10.365,10.4,141158.0,9.8919,9.9966,9.8681,9.9014,141158.0
2020-06-22 12:00:00,10.405,10.51,10.405,10.415,103259.0,9.9062,10.0062,9.9062,9.9157,103259.0
2020-06-22 12:30:00,10.42,10.48,10.3401,10.48,95096.0,9.9205,9.9776,9.8444,9.9776,95096.0
2020-06-22 13:00:00,10.475,10.495,10.44,10.46,84824.0,9.9728,9.9919,9.9395,9.9586,84824.0
2020-06-22 13:30:00,10.45,10.45,10.375,10.405,93270.0,9.949,9.949,9.8776,9.9062,93270.0
2020-06-22 14:00:00,10.41,10.41,10.35,10.385,95942.0,9.911,9.911,9.8538,9.8872,95942.0
2020-06-22 14:30:00,10.39,10.4,10.35,10.3887,83887.0,9.8919,9.9014,9.8538,9.8907,83887.0
2020-06-22 15:00:00,10.39,10.42,10.305,10.31,172174.0,9.8919,9.9205,9.811,9.8158,172174.0
2020-06-22 15:30:00,10.31,10.365,10.28,10.3,392668.0,9.8158,9.8681,9.7872,9.8062,392668.0
2020-06-23 09:30:00,10.51,10.58,10.14,10.19,321505.0,10.0062,10.0728,9.6539,9.7015,321505.0
2020-06-23 10:00:00,10.18,10.255,10.03,10.24,214237.0,9.692,9.7634,9.5492,9.7491,214237.0
2020-06-23 10:30:00,10.24,10.32,10.205,10.27,165923.0,9.7491,9.8253,9.7158,9.7777,165923.0
2020-06-23 11:00:00,10.27,10.375,10.23,10.28,91213.0,9.7777,9.8776,9.7396,9.7872,91213.0
2020-06-23 11:30:00,10.285,10.4,10.26,10.3801,102851.0,9.792,9.9014,9.7682,9.8825,102851.0
2020-06-23 12:00:00,10.39,10.415,10.32,10.345,98267.0,9.8919,9.9157,9.8253,9.8491,98267.0
2020-06-23 12:30:00,10.35,10.37,10.19,10.215,145898.0,9.8538,9.8729,9.7015,9.7253,145898.0
2020-06-23 13:00:00,10.22,10.275,10.14,10.15,120372.0,9.7301,9.7824,9.6539,9.6634,120372.0
2020-06-23 13:30:00,10.15,10.17,10.05,10.12,247112.0,9.6634,9.6825,9.5682,9.6349,247112.0
2020-06-23 14:00:00,10.115,10.1161,10.005,10.075,149292.0,9.6301,9.6312,9.5254,9.592,149292.0
2020-06-23 14:30:00,10.08,10.11,10.01,10.02,157585.0,9.5968,9.6253,9.5301,9.5397,157585.0
2020-06-23 15:00:00,10.02,10.145,10.0,10.07,246622.0,9.5397,9.6587,9.5206,9.5873,246622.0
2020-06-23 15:30:00,10.07,10.1,10.0,10.09,588843.0,9.5873,9.6158,9.5206,9.6063,588843.0
2020-06-24 09:30:00,9.77,9.89,9.405,9.405,398173.0,9.3016,9.4159,8.9541,8.9541,398173.0
2020-06-24 10:00:00,9.395,9.52,9.355,9.43,597962.0,8.9446,9.0636,8.9065,8.9779,597962.0
2020-06-24 10:30:00,9.42,9.44,9.1427,9.165,544289.0,8.9684,8.9875,8.7044,8.7256,544289.0
2020-06-24 11:00:00,9.16,9.205,8.91,8.9902,430103.0,8.7209,8.7637,8.4829,8.5592,430103.0
2020-06-24 11:30:00,8.995,9.03,8.75,8.915,351566.0,8.5638,8.5971,8.3305,8.4876,351566.0
2020-06-24 12:00:00,8.9261,8.995,8.84,8.865,196077.0,8.4982,8.5638,8.4162,8.44,196077.0
2020-06-24 12:30:00,8.865,8.93,8.81,8.905,277731.0,8.44,8.5019,8.3877,8.4781,277731.0
2020-06-24 13:00:00,8.905,8.99,8.71,8.735,241355.0,8.4781,8.559,8.2925,8.3163,241355.0
2020-06-24 13:30:00,8.73,8.775,8.7,8.74,240137.0,8.3115,8.3543,8.2829,8.321,240137.0
2020-06-24 14:00:00,8.74,8.77,8.7,8.765,173062.0,8.321,8.3496,8.2829,8.3448,173062.0
2020-06-24 14:30:00,8.765,8.77,8.6701,8.685,274198.0,8.3448,8.3496,8.2545,8.2687,274198.0
2020-06-24 15:00:00,8.69,8.755,8.55,8.57,453111.0,8.2734,8.3353,8.1401,8.1592,453111.0
2020-06-24 15:30:00,8.57,8.7,8.565,8.66,851024.0,8.1592,8.2829,8.1544,8.2449,851024.0
2020-06-25 09:30:00,8.5,9.03,8.41,8.965,600839.0,8.0925,8.5971,8.0068,8.5352,600839.0
2020-06-25 10:00:00,8.97,9.1058,8.95,9.0827,699474.0,8.54,8.6693,8.521,8.6473,699474.0
2020-06-25 10:30:00,9.0801,9.14,8.7,8.73,321924.0,8.6448,8.7018,8.2829,8.3115,321924.0
2020-06-25 11:00:00,8.73,8.73,8.5,8.525,512529.0,8.3115,8.3115,8.0925,8.1163,512529.0
2020-06-25 11:30:00,8.53,8.55,8.49,8.5,427120.0,8.1211,8.1401,8.083,8.0925,427120.0
2020-06-25 12:00:00,8.51,8.61,8.5,8.5475,212355.0,8.102,8.1973,8.0925,8.1377,212355.0
2020-06-25 12:30:00,8.545,8.57,8.53,8.555,326865.0,8.1354,8.1592,8.1211,8.1449,326865.0
2020-06-25 13:00:00,8.56,8.57,8.535,8.54,192752.0,8.1496,8.1592,8.1258,8.1306,192752.0
2020-06-25 13:30:00,8.545,8.58,8.53,8.535,185407.0,8.1354,8.1687,8.1211,8.1258,185407.0
2020-06-25 14:00:00,8.53,8.54,8.35,8.505,715151.0,8.1211,8.1306,7.9497,8.0973,715151.0
2020-06-25 14:30:00,8.505,8.57,8.45,8.545,343629.0,8.0973,8.1592,8.0449,8.1354,343629.0
2020-06-25 15:00:00,8.54,8.68,8.5102,8.67,500446.0,8.1306,8.2639,8.1022,8.2544,500446.0
2020-06-25 15:30:00,8.67,8.71,8.605,8.7,743765.0,8.2544,8.2925,8.1925,8.2829,743765.0
2020-06-26 09:30:00,8.47,8.58,8.13,8.2363,336729.0,8.064,8.1687,7.7403,7.8415,336729.0
2020-06-26 10:00:00,8.24,8.26,7.975,8.0726,282646.0,7.845,7.864,7.5927,7.6856,282646.0
2020-06-26 10:30:00,8.075,8.14,8.02,8.095,189142.0,7.6879,7.7498,7.6355,7.7069,189142.0
2020-06-26 11:00:00,8.1,8.26,8.085,8.26,174500.0,7.7117,7.864,7.6974,7.864,174500.0
2020-06-26 11:30:00,8.26,8.345,8.23,8.3,207677.0,7.864,7.945,7.8355,7.9021,207677.0
2020-06-26 12:00:00,8.31,8.355,8.25,8.35,136160.0,7.9116,7.9545,7.8545,7.9497,136160.0
2020-06-26 12:30:00,8.35,8.35,8.18,8.215,224500.0,7.9497,7.9497,7.7879,7.8212,224500.0
2020-06-26 13:00:00,8.205,8.26,8.19,8.23,183474.0,7.8117,7.864,7.7974,7.8355,183474.0
2020-06-26 13:30:00,8.22,8.3,8.215,8.24,188605.0,7.8259,7.9021,7.8212,7.845,188605.0
2020-06-26 14:00:00,8.235,8.235,8.08,8.09,177539.0,7.8402,7.8402,7.6927,7.7022,177539.0
2020-06-26 14:30:00,8.095,8.13,8.03,8.035,205823.0,7.7069,7.7403,7.6451,7.6498,205823.0
2020-06-26 15:00:00,8.04,8.1069,7.98,8.02,301633.0,7.6546,7.7183,7.5975,7.6355,301633.0
2020-06-26 15:30:00,8.02,8.02,7.87,7.91,603240.0,7.6355,7.6355,7.4927,7.5308,603240.0
2020-06-29 09:30:00,8.0,8.365,7.72,8.26,594236.0,7.6165,7.964,7.3499,7.864,594236.0
2020-06-29 10:00:00,8.27,8.41,8.155,8.21,318721.0,7.8735,8.0068,7.7641,7.8164,318721.0
2020-06-29 10:30:00,8.21,8.23,8.12,8.12,154941.0,7.8164,7.8355,7.7307,7.7307,154941.0
2020-06-29 11:00:00,8.125,8.145,7.96,8.105,223664.0,7.7355,7.7545,7.5784,7.7165,223664.0
2020-06-29 11:30:00,8.1,8.26,8.045,8.215,148003.0,7.7117,7.864,7.6593,7.8212,148003.0
2020-06-29 12:00:00,8.21,8.335,8.14,8.335,184551.0,7.8164,7.9354,7.7498,7.9354,184551.0
2020-06-29 12:30:00,8.34,8.385,8.265,8.305,169119.0,7.9402,7.983,7.8688,7.9069,169119.0
2020-06-29 13:00:00,8.31,8.425,8.27,8.42,152024.0,7.9116,8.0211,7.8735,8.0164,152024.0
2020-06-29 13:30:00,8.42,8.5,8.3,8.33,173093.0,8.0164,8.0925,7.9021,7.9307,173093.0
2020-06-29 14:00:00,8.33,8.38,8.285,8.305,170749.0,7.9307,7.9783,7.8878,7.9069,170749.0
2020-06-29 14:30:00,8.305,8.38,8.285,8.3,215758.0,7.9069,7.9783,7.8878,7.9021,215758.0
2020-06-29 15:00:00,8.31,8.32,8.175,8.27,178046.0,7.9116,7.9212,7.7831,7.8735,178046.0
2020-06-29 15:30:00,8.265,8.35,8.19,8.35,561478.0,7.8688,7.9497,7.7974,7.9497,561478.0
2020-06-30 09:30:00,8.17,8.34,8.04,8.32,452753.0,7.7783,7.9402,7.6546,7.9212,452753.0
2020-06-30 10:00:00,8.32,8.41,8.205,8.3,222355.0,7.9212,8.0068,7.8117,7.9021,222355.0
2020-06-30 10:30:00,8.3053,8.5,8.28,8.455,189133.0,7.9072,8.0925,7.8831,8.0497,189133.0
2020-06-30 11:00:00,8.46,8.49,8.33,8.37,194532.0,8.0544,8.083,7.9307,7.9688,194532.0
2020-06-30 11:30:00,8.37,8.4,8.27,8.36,135897.0,7.9688,7.9973,7.8735,7.9592,135897.0
2020-06-30 12:00:00,8.36,8.44,8.35,8.365,85172.0,7.9592,8.0354,7.9497,7.964,85172.0
2020-06-30 12:30:00,8.36,8.4,8.285,8.31,121740.0,7.9592,7.9973,7.8878,7.9116,121740.0
2020-06-30 13:00:00,8.3,8.325,8.2699,8.32,100478.0,7.9021,7.9259,7.8735,7.9212,100478.0
2020-06-30 13:30:00,8.315,8.36,8.28,8.35,123263.0,7.9164,7.9592,7.8831,7.9497,123263.0
2020-06-30 14:00:00,8.36,8.43,8.345,8.415,93881.0,7.9592,8.0259,7.945,8.0116,93881.0
2020-06-30 14:30:00,8.41,8.48,8.383,8.47,129481.0,8.0068,8.0735,7.9811,8.064,129481.0
2020-06-30 15:00:00,8.47,8.56,8.42,8.51,179154.0,8.064,8.1496,8.0164,8.102,179154.0
2020-06-30 15:30:00,8.51,8.56,8.44,8.51,636935.0,8.102,8.1496,8.0354,8.102,636935.0
2020-07-01 09:30:00,8.51,8.69,8.48,8.55,327641.0,8.102,8.2734,8.0735,8.1401,327641.0
2020-07-01 10:00:00,8.56,8.6,8.27,8.366,330130.0,8.1496,8.1877,7.8735,7.9649,330130.0
2020-07-01 10:30:00,8.37,8.4,8.175,8.25,337232.0,7.9688,7.9973,7.7831,7.8545,337232.0
2020-07-01 11:00:00,8.26,8.26,8.085,8.14,185385.0,7.864,7.864,7.6974,7.7498,185385.0
2020-07-01 11:30:00,8.15,8.1999,8.05,8.0986,133324.0,7.7593,7.8068,7.6641,7.7104,133324.0
2020-07-01 12:00:00,8.1,8.18,8.025,8.09,139699.0,7.7117,7.7879,7.6403,7.7022,139699.0
2020-07-01 12:30:00,8.09,8.2261,8.06,8.22,190618.0,7.7022,7.8318,7.6736,7.8259,190618.0
2020-07-01 13:00:00,8.22,8.29,8.13,8.26,210951.0,7.8259,7.8926,7.7403,7.864,210951.0
2020-07-01 13:30:00,8.255,8.255,8.11,8.12,165645.0,7.8593,7.8593,7.7212,7.7307,165645.0
2020-07-01 14:00:00,8.13,8.207,8.125,8.17,115203.0,7.7403,7.8136,7.7355,7.7783,115203.0
2020-07-01 14:30:00,8.17,8.19,8.105,8.185,163436.0,7.7783,7.7974,7.7165,7.7926,163436.0
2020-07-01 15:00:00,8.19,8.27,8.16,8.235,150091.0,7.7974,7.8735,7.7688,7.8402,150091.0
2020-07-01 15:30:00,8.24,8.3,8.16,8.16,591596.0,7.845,7.9021,7.7688,7.7688,591596.0
2020-07-02 09:30:00,8.52,8.62,8.2,8.2,342515.0,8.1116,8.2068,7.8069,7.8069,342515.0
2020-07-02 10:00:00,8.21,8.285,8.02,8.039,288509.0,7.8164,7.8878,7.6355,7.6536,288509.0
2020-07-02 10:30:00,8.03,8.16,7.965,7.975,211685.0,7.6451,7.7688,7.5832,7.5927,211685.0
2020-07-02 11:00:00,7.98,8.02,7.88,8.0,224568.0,7.5975,7.6355,7.5022,7.6165,224568.0
2020-07-02 11:30:00,8.0087,8.085,7.99,8.0,106714.0,7.6248,7.6974,7.607,7.6165,106714.0
2020-07-02 12:00:00,8.0,8.13,7.99,8.125,128997.0,7.6165,7.7403,7.607,7.7355,128997.0
2020-07-02 12:30:00,8.1217,8.155,8.1,8.11,159344.0,7.7324,7.7641,7.7117,7.7212,159344.0
2020-07-02 13:00:00,8.11,8.135,8.05,8.065,113022.0,7.7212,7.745,7.6641,7.6784,113022.0
2020-07-02 13:30:00,8.065,8.2,8.05,8.15,118861.0,7.6784,7.8069,7.6641,7.7593,118861.0
2020-07-02 14:00:00,8.16,8.2099,8.16,8.195,61086.0,7.7688,7.8163,7.7688,7.8021,61086.0
2020-07-02 14:30:00,8.19,8.21,8.14,8.16,107296.0,7.7974,7.8164,7.7498,7.7688,107296.0
2020-07-02 15:00:00,8.16,8.17,8.1,8.1013,92579.0,7.7688,7.7783,7.7117,7.7129,92579.0
2020-07-02 15:30:00,8.105,8.12,7.95,7.99,380355.0,7.7165,7.7307,7.5689,7.607,380355.0
2020-07-06 09:30:00,8.17,8.19,7.88,8.14,380509.0,7.7783,7.7974,7.5022,7.7498,380509.0
2020-07-06 10:00:00,8.15,8.16,7.97,7.975,253838.0,7.7593,7.7688,7.5879,7.5927,253838.0
2020-07-06 10:30:00,7.97,8.06,7.91,8.06,198171.0,7.5879,7.6736,7.5308,7.6736,198171.0
2020-07-06 11:00:00,8.055,8.0699,7.98,7.98,151803.0,7.6689,7.683,7.5975,7.5975,151803.0
2020-07-06 11:30:00,7.97,7.99,7.78,7.79,157574.0,7.5879,7.607,7.407,7.4166,157574.0
2020-07-06 12:00:00,7.8,7.91,7.785,7.91,105913.0,7.4261,7.5308,7.4118,7.5308,105913.0
2020-07-06 12:30:00,7.905,8.015,7.815,7.99,244169.0,7.526,7.6308,7.4404,7.607,244169.0
2020-07-06 13:00:00,8.0,8.03,7.895,8.005,157650.0,7.6165,7.6451,7.5165,7.6213,157650.0
2020-07-06 13:30:00,8.005,8.14,8.0,8.14,194609.0,7.6213,7.7498,7.6165,7.7498,194609.0
2020-07-06 14:00:00,8.15,8.1759,8.025,8.03,281371.0,7.7593,7.784,7.6403,7.6451,281371.0
2020-07-06 14:30:00,8.025,8.05,7.98,7.99,114837.0,7.6403,7.6641,7.5975,7.607,114837.0
2020-07-06 15:00:00,7.99,8.08,7.9713,8.035,165578.0,7.607,7.6927,7.5892,7.6498,165578.0
2020-07-06 15:30:00,8.035,8.08,7.97,8.03,498896.0,7.6498,7.6927,7.5879,7.6451,498896.0
2020-07-07 09:30:00,7.86,7.86,7.5501,7.63,367967.0,7.4832,7.4832,7.1882,7.2642,367967.0
2020-07-07 10:00:00,7.63,7.835,7.62,7.7868,264880.0,7.2642,7.4594,7.2547,7.4135,264880.0
2020-07-07 10:30:00,7.785,7.805,7.65,7.72,214661.0,7.4118,7.4308,7.2833,7.3499,214661.0
2020-07-07 11:00:00,7.725,7.88,7.72,7.88,114233.0,7.3547,7.5022,7.3499,7.5022,114233.0
2020-07-07 11:30:00,7.885,7.885,7.7839,7.8279,121199.0,7.507,7.507,7.4108,7.4526,121199.0
2020-07-07 12:00:00,7.825,7.89,7.785,7.825,97135.0,7.4499,7.5118,7.4118,7.4499,97135.0
2020-07-07 12:30:00,7.83,7.85,7.715,7.725,118821.0,7.4546,7.4737,7.3452,7.3547,118821.0
2020-07-07 13:00:00,7.73,7.76,7.655,7.71,151710.0,7.3594,7.388,7.288,7.3404,151710.0
2020-07-07 13:30:00,7.7,7.7,7.615,7.64,131133.0,7.3309,7.3309,7.2499,7.2738,131133.0
2020-07-07 14:00:00,7.635,7.65,7.56,7.605,194092.0,7.269,7.2833,7.1976,7.2404,194092.0
2020-07-07 14:30:00,7.6,7.61,7.51,7.56,161821.0,7.2357,7.2452,7.15,7.1976,161821.0
2020-07-07 15:00:00,7.56,7.59,7.53,7.57,232329.0,7.1976,7.2261,7.169,7.2071,232329.0
2020-07-07 15:30:00,7.57,7.57,7.41,7.42,724401.0,7.2071,7.2071,7.0548,7.0643,724401.0
2020-07-08 09:30:00,7.46,7.735,7.28,7.713,374057.0,7.1024,7.3642,6.931,7.3433,374057.0
2020-07-08 10:00:00,7.7117,7.88,7.63,7.7,276931.0,7.342,7.5022,7.2642,7.3309,276931.0
2020-07-08 10:30:00,7.69,7.74,7.47,7.48,229240.0,7.3214,7.369,7.1119,7.1214,229240.0
2020-07-08 11:00:00,7.485,7.52,7.38,7.425,421697.0,7.1262,7.1595,7.0262,7.0691,421697.0
2020-07-08 11:30:00,7.43,7.58,7.43,7.51,219580.0,7.0738,7.2166,7.0738,7.15,219580.0
2020-07-08 12:00:00,7.52,7.64,7.47,7.64,150061.0,7.1595,7.2738,7.1119,7.2738,150061.0
2020-07-08 12:30:00,7.64,7.69,7.58,7.67,124296.0,7.2738,7.3214,7.2166,7.3023,124296.0
2020-07-08 13:00:00,7.67,7.68,7.59,7.62,120312.0,7.3023,7.3118,7.2261,7.2547,120312.0
2020-07-08 13:30:00,7.62,7.68,7.615,7.655,60012.0,7.2547,7.3118,7.2499,7.288,60012.0
2020-07-08 14:00:00,7.655,7.785,7.65,7.77,90086.0,7.288,7.4118,7.2833,7.3975,90086.0
2020-07-08 14:30:00,7.7725,7.84,7.74,7.8398,84101.0,7.3999,7.4642,7.369,7.464,84101.0
2020-07-08 15:00:00,7.84,7.96,7.8,7.915,156521.0,7.4642,7.5784,7.4261,7.5356,156521.0
2020-07-08 15:30:00,7.915,7.965,7.84,7.89,484976.0,7.5356,7.5832,7.4642,7.5118,484976.0
2020-07-09 09:30:00,7.87,7.91,7.61,7.65,287187.0,7.4927,7.5308,7.2452,7.2833,287187.0
2020-07-09 10:00:00,7.65,7.7,7.54,7.57,145531.0,7.2833,7.3309,7.1785,7.2071,145531.0
2020-07-09 10:30:00,7.555,7.585,7.36,7.36,271494.0,7.1928,7.2214,7.0072,7.0072,271494.0
2020-07-09 11:00:00,7.36,7.42,7.28,7.42,168692.0,7.0072,7.0643,6.931,7.0643,168692.0
2020-07-09 11:30:00,7.42,7.45,7.37,7.435,153140.0,7.0643,7.0929,7.0167,7.0786,153140.0
2020-07-09 12:00:00,7.435,7.56,7.435,7.47,171623.0,7.0786,7.1976,7.0786,7.1119,171623.0
2020-07-09 12:30:00,7.47,7.47,7.395,7.445,89867.0,7.1119,7.1119,7.0405,7.0881,89867.0
2020-07-09 13:00:00,7.45,7.52,7.43,7.465,81044.0,7.0929,7.1595,7.0738,7.1071,81044.0
2020-07-09 13:30:00,7.46,7.47,7.37,7.39,74144.0,7.1024,7.1119,7.0167,7.0357,74144.0
2020-07-09 14:00:00,7.39,7.465,7.385,7.445,95960.0,7.0357,7.1071,7.031,7.0881,95960.0
2020-07-09 14:30:00,7.445,7.45,7.37,7.415,92965.0,7.0881,7.0929,7.0167,7.0595,92965.0
2020-07-09 15:00:00,7.4168,7.44,7.375,7.38,127983.0,7.0613,7.0833,7.0215,7.0262,127983.0
2020-07-09 15:30:00,7.38,7.42,7.33,7.33,382921.0,7.0262,7.0643,6.9786,6.9786,382921.0
2020-07-10 09:30:00,7.3,7.62,7.23,7.595,353839.0,6.95,7.2547,6.8834,7.2309,353839.0
2020-07-10 10:00:00,7.59,7.6,7.46,7.52,238625.0,7.2261,7.2357,7.1024,7.1595,238625.0
2020-07-10 10:30:00,7.52,7.6787,7.52,7.675,141590.0,7.1595,7.3106,7.1595,7.3071,141590.0
2020-07-10 11:00:00,7.68,7.705,7.61,7.635,132459.0,7.3118,7.3356,7.2452,7.269,132459.0
2020-07-10 11:30:00,7.63,7.635,7.57,7.59,116353.0,7.2642,7.269,7.2071,7.2261,116353.0
2020-07-10 12:00:00,7.58,7.67,7.575,7.605,299966.0,7.2166,7.3023,7.2119,7.2404,299966.0
2020-07-10 12:30:00,7.605,7.65,7.56,7.635,157366.0,7.2404,7.2833,7.1976,7.269,157366.0
2020-07-10 13:00:00,7.63,7.635,7.56,7.57,87420.0,7.2642,7.269,7.1976,7.2071,87420.0
2020-07-10 13:30:00,7.565,7.635,7.565,7.625,156404.0,7.2023,7.269,7.2023,7.2595,156404.0
2020-07-10 14:00:00,7.63,7.64,7.58,7.595,156170.0,7.2642,7.2738,7.2166,7.2309,156170.0
2020-07-10 14:30:00,7.59,7.605,7.54,7.57,153382.0,7.2261,7.2404,7.1785,7.2071,153382.0
2020-07-10 15:00:00,7.56,7.64,7.545,7.625,146723.0,7.1976,7.2738,7.1833,7.2595,146723.0
2020-07-10 15:30:00,7.62,7.72,7.6032,7.72,377045.0,7.2547,7.3499,7.2387,7.3499,377045.0
2020-07-13 09:30:00,7.86,7.9,7.55,7.55,346450.0,7.4832,7.5213,7.1881,7.1881,346450.0
2020-07-13 10:00:00,7.55,7.71,7.52,7.71,118824.0,7.1881,7.3404,7.1595,7.3404,118824.0
2020-07-13 10:30:00,7.71,7.82,7.7,7.82,102947.0,7.3404,7.4451,7.3309,7.4451,102947.0
2020-07-13 11:00:00,7.815,7.94,7.8,7.885,195280.0,7.4404,7.5594,7.4261,7.507,195280.0
2020-07-13 11:30:00,7.8812,7.92,7.855,7.895,136340.0,7.5034,7.5403,7.4784,7.5165,136340.0
2020-07-13 12:00:00,7.89,7.985,7.86,7.985,128722.0,7.5118,7.6022,7.4832,7.6022,128722.0
2020-07-13 12:30:00,7.98,8.04,7.93,8.02,180885.0,7.5975,7.6546,7.5498,7.6355,180885.0
2020-07-13 13:00:00,8.01,8.16,8.01,8.11,233397.0,7.626,7.7688,7.626,7.7212,233397.0
2020-07-13 13:30:00,8.11,8.255,8.1,8.215,154885.0,7.7212,7.8593,7.7117,7.8212,154885.0
2020-07-13 14:00:00,8.215,8.22,7.97,7.975,224394.0,7.8212,7.8259,7.5879,7.5927,224394.0
2020-07-13 14:30:00,7.97,8.07,7.91,8.07,206708.0,7.5879,7.6831,7.5308,7.6831,206708.0
2020-07-13 15:00:00,8.07,8.075,7.8942,7.9,203568.0,7.6831,7.6879,7.5158,7.5213,203568.0
2020-07-13 15:30:00,7.905,7.93,7.75,7.76,450602.0,7.526,7.5498,7.3785,7.388,450602.0
2020-07-14 09:30:00,8.08,8.36,7.8501,8.21,616822.0,7.6927,7.9592,7.4738,7.8164,616822.0
2020-07-14 10:00:00,8.215,8.34,8.07,8.34,366609.0,7.8212,7.9402,7.6831,7.9402,366609.0
2020-07-14 10:30:00,8.35,8.395,8.3,8.37,238822.0,7.9497,7.9926,7.9021,7.9688,238822.0
2020-07-14 11:00:00,8.37,8.53,8.33,8.38,393565.0,7.9688,8.1211,7.9307,7.9783,393565.0
2020-07-14 11:30:00,8.375,8.465,8.36,8.455,135772.0,7.9735,8.0592,7.9592,8.0497,135772.0
2020-07-14 12:00:00,8.46,8.48,8.325,8.33,160793.0,8.0544,8.0735,7.9259,7.9307,160793.0
2020-07-14 12:30:00,8.32,8.46,8.32,8.41,277141.0,7.9212,8.0544,7.9212,8.0068,277141.0
2020-07-14 13:00:00,8.4187,8.42,8.34,8.375,86847.0,8.0151,8.0164,7.9402,7.9735,86847.0
2020-07-14 13:30:00,8.37,8.48,8.33,8.48,96370.0,7.9688,8.0735,7.9307,8.0735,96370.0
2020-07-14 14:00:00,8.47,8.53,8.43,8.475,190040.0,8.064,8.1211,8.0259,8.0687,190040.0
2020-07-14 14:30:00,8.48,8.52,8.36,8.365,308440.0,8.0735,8.1116,7.9592,7.964,308440.0
2020-07-14 15:00:00,8.375,8.42,8.35,8.41,242919.0,7.9735,8.0164,7.9497,8.0068,242919.0
2020-07-14 15:30:00,8.405,8.56,8.36,8.56,806209.0,8.0021,8.1496,7.9592,8.1496,806209.0
2020-07-15 09:30:00,8.82,8.9248,8.44,8.495,487779.0,8.3972,8.497,8.0354,8.0878,487779.0
2020-07-15 10:00:00,8.5,8.5099,8.185,8.3197,501819.0,8.0925,8.1019,7.7926,7.9209,501819.0
2020-07-15 10:30:00,8.32,8.49,8.32,8.46,337368.0,7.9212,8.083,7.9212,8.0544,337368.0
2020-07-15 11:00:00,8.47,8.515,8.36,8.51,190333.0,8.064,8.1068,7.9592,8.102,190333.0
2020-07-15 11:30:00,8.52,8.58,8.5001,8.52,138712.0,8.1116,8.1687,8.0926,8.1116,138712.0
2020-07-15 12:00:00,8.5,8.64,8.44,8.629,158830.0,8.0925,8.2258,8.0354,8.2153,158830.0
2020-07-15 12:30:00,8.62,8.71,8.61,8.69,133543.0,8.2068,8.2925,8.1973,8.2734,133543.0
2020-07-15 13:00:00,8.69,8.77,8.68,8.75,109562.0,8.2734,8.3496,8.2639,8.3305,109562.0
2020-07-15 13:30:00,8.76,8.78,8.6998,8.745,147120.0,8.3401,8.3591,8.2827,8.3258,147120.0
2020-07-15 14:00:00,8.74,8.8,8.665,8.72,110626.0,8.321,8.3781,8.2496,8.302,110626.0
2020-07-15 14:30:00,8.73,8.92,8.73,8.83,213751.0,8.3115,8.4924,8.3115,8.4067,213751.0
2020-07-15 15:00:00,8.83,8.89,8.81,8.88,173920.0,8.4067,8.4638,8.3877,8.4543,173920.0
2020-07-15 15:30:00,8.88,8.94,8.82,8.9,545531.0,8.4543,8.5114,8.3972,8.4733,545531.0
2020-07-16 09:30:00,8.8,8.89,8.64,8.705,296971.0,8.3781,8.4638,8.2258,8.2877,296971.0
2020-07-16 10:00:00,8.71,8.76,8.5813,8.75,166833.0,8.2925,8.3401,8.1699,8.3305,166833.0
2020-07-16 10:30:00,8.74,8.94,8.71,8.92,135481.0,8.321,8.5114,8.2925,8.4924,135481.0
2020-07-16 11:00:00,8.92,9.0,8.885,8.98,255315.0,8.4924,8.5686,8.4591,8.5495,255315.0
2020-07-16 11:30:00,8.97,9.195,8.965,9.13,328327.0,8.54,8.7542,8.5352,8.6923,328327.0
2020-07-16 12:00:00,9.13,9.15,8.945,8.945,185233.0,8.6923,8.7114,8.5162,8.5162,185233.0
2020-07-16 12:30:00,8.945,8.99,8.89,8.89,126031.0,8.5162,8.559,8.4638,8.4638,126031.0
2020-07-16 13:00:00,8.895,9.01,8.85,9.01,189330.0,8.4686,8.5781,8.4257,8.5781,189330.0
2020-07-16 13:30:00,9.005,9.0088,8.875,8.8952,115047.0,8.5733,8.5769,8.4495,8.4688,115047.0
2020-07-16 14:00:00,8.895,8.95,8.86,8.87,98238.0,8.4686,8.521,8.4353,8.4448,98238.0
2020-07-16 14:30:00,8.865,8.9099,8.77,8.78,144358.0,8.44,8.4828,8.3496,8.3591,144358.0
2020-07-16 15:00:00,8.78,8.91,8.75,8.91,185208.0,8.3591,8.4829,8.3305,8.4829,185208.0
2020-07-16 15:30:00,8.91,8.98,8.86,8.95,516042.0,8.4829,8.5495,8.4353,8.521,516042.0
2020-07-17 09:30:00,8.98,9.25,8.86,9.08,265154.0,8.5495,8.8066,8.4353,8.6447,265154.0
2020-07-17 10:00:00,9.07,9.11,8.81,8.83,204373.0,8.6352,8.6733,8.3877,8.4067,204373.0
2020-07-17 10:30:00,8.83,8.895,8.775,8.87,144807.0,8.4067,8.4686,8.3543,8.4448,144807.0
2020-07-17 11:00:00,8.87,8.96,8.795,8.89,196389.0,8.4448,8.5305,8.3734,8.4638,196389.0
2020-07-17 11:30:00,8.89,8.91,8.77,8.835,123217.0,8.4638,8.4829,8.3496,8.4115,123217.0
2020-07-17 12:00:00,8.835,8.86,8.77,8.84,83575.0,8.4115,8.4353,8.3496,8.4162,83575.0
2020-07-17 12:30:00,8.84,8.87,8.73,8.74,128424.0,8.4162,8.4448,8.3115,8.321,128424.0
2020-07-17 13:00:00,8.7356,8.84,8.73,8.83,92439.0,8.3168,8.4162,8.3115,8.4067,92439.0
2020-07-17 13:30:00,8.83,8.83,8.69,8.74,128381.0,8.4067,8.4067,8.2734,8.321,128381.0
2020-07-17 14:00:00,8.735,8.76,8.65,8.65,114625.0,8.3163,8.3401,8.2353,8.2353,114625.0
2020-07-17 14:30:00,8.65,8.69,8.6199,8.66,85388.0,8.2353,8.2734,8.2067,8.2449,85388.0
2020-07-17 15:00:00,8.655,8.745,8.65,8.725,93999.0,8.2401,8.3258,8.2353,8.3067,93999.0
2020-07-17 15:30:00,8.7291,8.74,8.64,8.66,271979.0,8.3106,8.321,8.2258,8.2449,271979.0
2020-07-20 09:30:00,8.82,9.1613,8.7619,8.8864,638857.0,8.3972,8.7221,8.3419,8.4604,638857.0
2020-07-20 10:00:00,8.88,8.965,8.77,8.93,363455.0,8.4543,8.5352,8.3496,8.5019,363455.0
2020-07-20 10:30:00,8.93,9.1225,8.89,9.0,396657.0,8.5019,8.6852,8.4638,8.5686,396657.0
2020-07-20 11:00:00,9.0,9.12,8.96,9.0,128115.0,8.5686,8.6828,8.5305,8.5686,128115.0
2020-07-20 11:30:00,9.0,9.15,9.0,9.1201,135978.0,8.5686,8.7114,8.5686,8.6829,135978.0
2020-07-20 12:00:00,9.125,9.14,8.92,8.935,192889.0,8.6876,8.7018,8.4924,8.5067,192889.0
2020-07-20 12:30:00,8.93,8.97,8.865,8.955,133911.0,8.5019,8.54,8.44,8.5257,133911.0
2020-07-20 13:00:00,8.9541,8.975,8.82,8.84,141247.0,8.5249,8.5448,8.3972,8.4162,141247.0
2020-07-20 13:30:00,8.83,8.865,8.77,8.78,123770.0,8.4067,8.44,8.3496,8.3591,123770.0
2020-07-20 14:00:00,8.78,8.78,8.715,8.76,83839.0,8.3591,8.3591,8.2972,8.3401,83839.0
2020-07-20 14:30:00,8.765,8.8,8.715,8.715,95163.0,8.3448,8.3781,8.2972,8.2972,95163.0
2020-07-20 15:00:00,8.715,8.835,8.71,8.78,171218.0,8.2972,8.4115,8.2925,8.3591,171218.0
2020-07-20 15:30:00,8.775,8.8,8.69,8.7,544053.0,8.3543,8.3781,8.2734,8.2829,544053.0
2020-07-21 09:30:00,8.99,9.3832,8.93,9.38,925695.0,8.559,8.9334,8.5019,8.9303,925695.0
2020-07-21 10:00:00,9.39,9.51,9.28,9.51,538570.0,8.9399,9.0541,8.8351,9.0541,538570.0
2020-07-21 10:30:00,9.51,9.75,9.5001,9.68,733434.0,9.0541,9.2826,9.0447,9.216,733434.0
2020-07-21 11:00:00,9.68,9.91,9.66,9.69,648805.0,9.216,9.4349,9.1969,9.2255,648805.0
2020-07-21 11:30:00,9.69,9.865,9.67,9.69,324697.0,9.2255,9.3921,9.2064,9.2255,324697.0
2020-07-21 12:00:00,9.695,9.725,9.53,9.56,264105.0,9.2302,9.2588,9.0731,9.1017,264105.0
2020-07-21 12:30:00,9.565,9.765,9.565,9.765,203792.0,9.1065,9.2969,9.1065,9.2969,203792.0
2020-07-21 13:00:00,9.76,9.76,9.575,9.58,150435.0,9.2921,9.2921,9.116,9.1208,150435.0
2020-07-21 13:30:00,9.575,9.66,9.55,9.64,225349.0,9.116,9.1969,9.0922,9.1779,225349.0
2020-07-21 14:00:00,9.64,9.71,9.61,9.62,187063.0,9.1779,9.2445,9.1493,9.1588,187063.0
2020-07-21 14:30:00,9.625,9.72,9.61,9.72,114043.0,9.1636,9.254,9.1493,9.254,114043.0
2020-07-21 15:00:00,9.71,9.74,9.56,9.575,204626.0,9.2445,9.2731,9.1017,9.116,204626.0
2020-07-21 15:30:00,9.57,9.59,9.46,9.58,685732.0,9.1112,9.1303,9.0065,9.1208,685732.0
2020-07-22 09:30:00,9.71,9.74,9.34,9.4,437900.0,9.2445,9.2731,8.8923,8.9494,437900.0
2020-07-22 10:00:00,9.41,9.4564,9.22,9.3,282431.0,8.9589,9.0031,8.778,8.8542,282431.0
2020-07-22 10:30:00,9.29,9.59,9.29,9.515,228107.0,8.8447,9.1303,8.8447,9.0589,228107.0
2020-07-22 11:00:00,9.5101,9.55,9.4,9.42,346569.0,9.0542,9.0922,8.9494,8.9684,346569.0
2020-07-22 11:30:00,9.42,9.43,9.265,9.33,113260.0,8.9684,8.9779,8.8209,8.8827,113260.0
2020-07-22 12:00:00,9.3293,9.425,9.32,9.415,71014.0,8.8821,8.9732,8.8732,8.9637,71014.0
2020-07-22 12:30:00,9.41,9.49,9.405,9.475,57127.0,8.9589,9.0351,8.9541,9.0208,57127.0
2020-07-22 13:00:00,9.48,9.6,9.48,9.565,168391.0,9.0255,9.1398,9.0255,9.1065,168391.0
2020-07-22 13:30:00,9.57,9.585,9.52,9.57,168482.0,9.1112,9.1255,9.0636,9.1112,168482.0
2020-07-22 14:00:00,9.57,9.6566,9.53,9.56,137551.0,9.1112,9.1937,9.0731,9.1017,137551.0
2020-07-22 14:30:00,9.555,9.66,9.54,9.645,141881.0,9.0969,9.1969,9.0827,9.1826,141881.0
2020-07-22 15:00:00,9.645,9.65,9.54,9.58,159932.0,9.1826,9.1874,9.0827,9.1208,159932.0
2020-07-22 15:30:00,9.58,9.63,9.58,9.59,358558.0,9.1208,9.1684,9.1208,9.1303,358558.0
2020-07-23 09:30:00,9.19,9.28,8.78,8.8167,1284761.0,8.7494,8.8351,8.3591,8.394,1284761.0
2020-07-23 10:00:00,8.815,8.8787,8.675,8.83,736048.0,8.3924,8.4531,8.2591,8.4067,736048.0
2020-07-23 10:30:00,8.825,9.05,8.8,9.04,407166.0,8.4019,8.6162,8.3781,8.6066,407166.0
2020-07-23 11:00:00,9.05,9.115,9.03,9.105,218285.0,8.6162,8.678,8.5971,8.6685,218285.0
2020-07-23 11:30:00,9.1006,9.26,9.095,9.22,179031.0,8.6643,8.8161,8.659,8.778,179031.0
2020-07-23 12:00:00,9.23,9.23,9.12,9.205,152759.0,8.7875,8.7875,8.6828,8.7637,152759.0
2020-07-23 12:30:00,9.21,9.295,9.09,9.095,146178.0,8.7685,8.8494,8.6542,8.659,146178.0
2020-07-23 13:00:00,9.095,9.185,9.07,9.155,101989.0,8.659,8.7447,8.6352,8.7161,101989.0
2020-07-23 13:30:00,9.15,9.15,9.05,9.06,188299.0,8.7114,8.7114,8.6162,8.6257,188299.0
2020-07-23 14:00:00,9.06,9.13,9.03,9.115,191727.0,8.6257,8.6923,8.5971,8.678,191727.0
2020-07-23 14:30:00,9.115,9.175,9.09,9.15,86979.0,8.678,8.7352,8.6542,8.7114,86979.0
2020-07-23 15:00:00,9.15,9.22,9.15,9.195,134913.0,8.7114,8.778,8.7114,8.7542,134913.0
2020-07-23 15:30:00,9.19,9.29,9.16,9.26,480261.0,8.7494,8.8447,8.7209,8.8161,480261.0
2020-07-24 09:30:00,9.24,9.49,9.07,9.16,388829.0,8.797,9.0351,8.6352,8.7209,388829.0
2020-07-24 10:00:00,9.145,9.225,9.07,9.14,220804.0,8.7066,8.7828,8.6352,8.7018,220804.0
2020-07-24 10:30:00,9.15,9.275,9.11,9.19,119092.0,8.7114,8.8304,8.6733,8.7494,119092.0
2020-07-24 11:00:00,9.19,9.24,9.095,9.1257,99877.0,8.7494,8.797,8.659,8.6882,99877.0
2020-07-24 11:30:00,9.12,9.1607,9.03,9.11,103834.0,8.6828,8.7216,8.5971,8.6733,103834.0
2020-07-24 12:00:00,9.11,9.21,9.105,9.175,109507.0,8.6733,8.7685,8.6685,8.7352,109507.0
2020-07-24 12:30:00,9.18,9.235,9.16,9.2,122390.0,8.7399,8.7923,8.7209,8.759,122390.0
2020-07-24 13:00:00,9.205,9.24,9.03,9.035,196233.0,8.7637,8.797,8.5971,8.6019,196233.0
2020-07-24 13:30:00,9.035,9.06,9.02,9.035,94721.0,8.6019,8.6257,8.5876,8.6019,94721.0
2020-07-24 14:00:00,9.03,9.13,9.03,9.115,99729.0,8.5971,8.6923,8.5971,8.678,99729.0
2020-07-24 14:30:00,9.11,9.12,9.06,9.07,86770.0,8.6733,8.6828,8.6257,8.6352,86770.0
2020-07-24 15:00:00,9.075,9.12,9.05,9.05,115319.0,8.64,8.6828,8.6162,8.6162,115319.0
2020-07-24 15:30:00,9.05,9.06,9.01,9.04,432036.0,8.6162,8.6257,8.5781,8.6066,432036.0
2020-07-27 09:30:00,9.16,9.16,8.865,9.11,294302.0,8.7209,8.7209,8.44,8.6733,294302.0
2020-07-27 10:00:00,9.1,9.3,9.01,9.3,186256.0,8.6638,8.8542,8.5781,8.8542,186256.0
2020-07-27 10:30:00,9.2959,9.3,9.18,9.2,142560.0,8.8503,8.8542,8.7399,8.759,142560.0
2020-07-27 11:00:00,9.19,9.205,9.035,9.035,162501.0,8.7494,8.7637,8.6019,8.6019,162501.0
2020-07-27 11:30:00,9.03,9.17,8.98,9.115,300678.0,8.5971,8.7304,8.5495,8.678,300678.0
2020-07-27 12:00:00,9.12,9.17,9.1,9.17,90949.0,8.6828,8.7304,8.6638,8.7304,90949.0
2020-07-27 12:30:00,9.17,9.21,9.13,9.135,96354.0,8.7304,8.7685,8.6923,8.6971,96354.0
2020-07-27 13:00:00,9.135,9.145,9.08,9.115,207559.0,8.6971,8.7066,8.6447,8.678,207559.0
2020-07-27 13:30:00,9.12,9.13,9.07,9.115,164892.0,8.6828,8.6923,8.6352,8.678,164892.0
2020-07-27 14:00:00,9.11,9.2,9.09,9.15,167827.0,8.6733,8.759,8.6542,8.7114,167827.0
2020-07-27 14:30:00,9.155,9.155,9.09,9.115,154272.0,8.7161,8.7161,8.6542,8.678,154272.0
2020-07-27 15:00:00,9.11,9.14,9.09,9.12,164385.0,8.6733,8.7018,8.6542,8.6828,164385.0
2020-07-27 15:30:00,9.115,9.16,9.09,9.13,392891.0,8.678,8.7209,8.6542,8.6923,392891.0
2020-07-28 09:30:00,9.03,9.29,9.02,9.14,411118.0,8.5971,8.8447,8.5876,8.7018,411118.0
2020-07-28 10:00:00,9.15,9.37,9.13,9.24,221454.0,8.7114,8.9208,8.6923,8.797,221454.0
2020-07-28 10:30:00,9.27,9.275,9.035,9.035,158944.0,8.8256,8.8304,8.6019,8.6019,158944.0
2020-07-28 11:00:00,9.0387,9.07,8.99,9.0,125024.0,8.6054,8.6352,8.559,8.5686,125024.0
2020-07-28 11:30:00,9.0,9.045,8.97,9.04,140762.0,8.5686,8.6114,8.54,8.6066,140762.0
2020-07-28 12:00:00,9.04,9.085,9.025,9.045,122388.0,8.6066,8.6495,8.5924,8.6114,122388.0
2020-07-28 12:30:00,9.04,9.21,9.03,9.175,194918.0,8.6066,8.7685,8.5971,8.7352,194918.0
2020-07-28 13:00:00,9.175,9.2125,9.155,9.175,157240.0,8.7352,8.7709,8.7161,8.7352,157240.0
2020-07-28 13:30:00,9.18,9.25,9.16,9.225,273425.0,8.7399,8.8066,8.7209,8.7828,273425.0
2020-07-28 14:00:00,9.225,9.33,9.175,9.175,315829.0,8.7828,8.8827,8.7352,8.7352,315829.0
2020-07-28 14:30:00,9.1766,9.2,9.06,9.075,208042.0,8.7367,8.759,8.6257,8.64,208042.0
2020-07-28 15:00:00,9.08,9.095,8.97,9.065,408432.0,8.6447,8.659,8.54,8.6304,408432.0
2020-07-28 15:30:00,9.065,9.12,8.98,9.02,691584.0,8.6304,8.6828,8.5495,8.5876,691584.0
2020-07-29 09:30:00,9.0,9.22,8.62,9.025,821642.0,8.5686,8.778,8.2068,8.5924,821642.0
2020-07-29 10:00:00,9.03,9.24,8.98,9.115,565289.0,8.5971,8.797,8.5495,8.678,565289.0
2020-07-29 10:30:00,9.13,9.23,9.045,9.06,393315.0,8.6923,8.7875,8.6114,8.6257,393315.0
2020-07-29 11:00:00,9.06,9.075,8.83,8.985,477091.0,8.6257,8.64,8.4067,8.5543,477091.0
2020-07-29 11:30:00,8.98,9.015,8.8725,8.925,225398.0,8.5495,8.5828,8.4472,8.4971,225398.0
2020-07-29 12:00:00,8.915,9.11,8.9,9.055,374886.0,8.4876,8.6733,8.4733,8.6209,374886.0
2020-07-29 12:30:00,9.05,9.085,8.99,8.99,274961.0,8.6162,8.6495,8.559,8.559,274961.0
2020-07-29 13:00:00,8.99,9.025,8.92,9.015,230770.0,8.559,8.5924,8.4924,8.5828,230770.0
2020-07-29 13:30:00,9.02,9.36,8.98,9.3299,304630.0,8.5876,8.9113,8.5495,8.8826,304630.0
2020-07-29 14:00:00,9.3152,9.46,9.29,9.3,436801.0,8.8686,9.0065,8.8447,8.8542,436801.0
2020-07-29 14:30:00,9.3,9.405,9.3,9.335,197471.0,8.8542,8.9541,8.8542,8.8875,197471.0
2020-07-29 15:00:00,9.34,9.34,9.23,9.275,336010.0,8.8923,8.8923,8.7875,8.8304,336010.0
2020-07-29 15:30:00,9.27,9.36,9.2,9.32,645312.0,8.8256,8.9113,8.759,8.8732,645312.0
2020-07-30 09:30:00,8.91,8.9917,8.7,8.715,429157.0,8.4829,8.5607,8.2829,8.2972,429157.0
2020-07-30 10:00:00,8.71,8.88,8.63,8.76,471753.0,8.2925,8.4543,8.2163,8.3401,471753.0
2020-07-30 10:30:00,8.76,8.8,8.67,8.74,129182.0,8.3401,8.3781,8.2544,8.321,129182.0
2020-07-30 11:00:00,8.73,8.81,8.67,8.7,145376.0,8.3115,8.3877,8.2544,8.2829,145376.0
2020-07-30 11:30:00,8.705,8.75,8.5887,8.73,170151.0,8.2877,8.3305,8.177,8.3115,170151.0
2020-07-30 12:00:00,8.73,8.82,8.71,8.725,96563.0,8.3115,8.3972,8.2925,8.3067,96563.0
2020-07-30 12:30:00,8.73,8.91,8.7299,8.9,174847.0,8.3115,8.4829,8.3114,8.4733,174847.0
2020-07-30 13:00:00,8.895,8.95,8.86,8.885,169806.0,8.4686,8.521,8.4353,8.4591,169806.0
2020-07-30 13:30:00,8.885,8.91,8.82,8.845,122630.0,8.4591,8.4829,8.3972,8.421,122630.0
2020-07-30 14:00:00,8.8487,9.075,8.84,9.07,191739.0,8.4245,8.64,8.4162,8.6352,191739.0
2020-07-30 14:30:00,9.065,9.12,9.035,9.06,176283.0,8.6304,8.6828,8.6019,8.6257,176283.0
2020-07-30 15:00:00,9.065,9.105,9.0,9.065,201528.0,8.6304,8.6685,8.5686,8.6304,201528.0
2020-07-30 15:30:00,9.065,9.09,8.92,8.94,606550.0,8.6304,8.6542,8.4924,8.5114,606550.0
2020-07-31 09:30:00,8.81,8.82,8.32,8.58,467991.0,8.3877,8.3972,7.9212,8.1687,467991.0
2020-07-31 10:00:00,8.585,8.72,8.565,8.63,470359.0,8.1734,8.302,8.1544,8.2163,470359.0
2020-07-31 10:30:00,8.6277,8.705,8.59,8.62,214246.0,8.2141,8.2877,8.1782,8.2068,214246.0
2020-07-31 11:00:00,8.62,8.655,8.52,8.625,474736.0,8.2068,8.2401,8.1116,8.2115,474736.0
2020-07-31 11:30:00,8.63,8.66,8.57,8.6082,125495.0,8.2163,8.2449,8.1592,8.1955,125495.0
2020-07-31 12:00:00,8.6,8.6,8.53,8.59,100273.0,8.1877,8.1877,8.1211,8.1782,100273.0
2020-07-31 12:30:00,8.6,8.64,8.53,8.635,202215.0,8.1877,8.2258,8.1211,8.2211,202215.0
2020-07-31 13:00:00,8.63,8.715,8.62,8.66,111087.0,8.2163,8.2972,8.2068,8.2449,111087.0
2020-07-31 13:30:00,8.67,8.71,8.64,8.68,135784.0,8.2544,8.2925,8.2258,8.2639,135784.0
2020-07-31 14:00:00,8.68,8.695,8.65,8.685,197524.0,8.2639,8.2782,8.2353,8.2687,197524.0
2020-07-31 14:30:00,8.685,8.7,8.66,8.685,163169.0,8.2687,8.2829,8.2449,8.2687,163169.0
2020-07-31 15:00:00,8.685,8.705,8.57,8.57,180954.0,8.2687,8.2877,8.1592,8.1592,180954.0
2020-07-31 15:30:00,8.575,8.68,8.54,8.67,474131.0,8.1639,8.2639,8.1306,8.2544,474131.0
2020-08-03 09:30:00,8.59,8.59,8.38,8.52,307676.0,8.1782,8.1782,7.9783,8.1116,307676.0
2020-08-03 10:00:00,8.51,8.55,8.42,8.465,147462.0,8.102,8.1401,8.0164,8.0592,147462.0
2020-08-03 10:30:00,8.465,8.52,8.38,8.39,185303.0,8.0592,8.1116,7.9783,7.9878,185303.0
2020-08-03 11:00:00,8.4,8.46,8.38,8.42,184021.0,7.9973,8.0544,7.9783,8.0164,184021.0
2020-08-03 11:30:00,8.43,8.47,8.425,8.46,139443.0,8.0259,8.064,8.0211,8.0544,139443.0
2020-08-03 12:00:00,8.465,8.56,8.46,8.545,98994.0,8.0592,8.1496,8.0544,8.1354,98994.0
2020-08-03 12:30:00,8.54,8.595,8.515,8.58,96414.0,8.1306,8.183,8.1068,8.1687,96414.0
2020-08-03 13:00:00,8.58,8.679,8.565,8.67,107591.0,8.1687,8.2629,8.1544,8.2544,107591.0
2020-08-03 13:30:00,8.67,8.705,8.64,8.7,80184.0,8.2544,8.2877,8.2258,8.2829,80184.0
2020-08-03 14:00:00,8.7,8.7,8.595,8.695,96494.0,8.2829,8.2829,8.183,8.2782,96494.0
2020-08-03 14:30:00,8.68,8.69,8.63,8.66,99349.0,8.2639,8.2734,8.2163,8.2449,99349.0
2020-08-03 15:00:00,8.665,8.685,8.61,8.675,144930.0,8.2496,8.2687,8.1973,8.2591,144930.0
2020-08-03 15:30:00,8.67,8.69,8.59,8.62,527954.0,8.2544,8.2734,8.1782,8.2068,527954.0
2020-08-04 09:30:00,8.53,8.68,8.51,8.585,168241.0,8.1211,8.2639,8.102,8.1734,168241.0
2020-08-04 10:00:00,8.58,8.64,8.555,8.61,181302.0,8.1687,8.2258,8.1449,8.1973,181302.0
2020-08-04 10:30:00,8.61,8.725,8.5817,8.685,109545.0,8.1973,8.3067,8.1703,8.2687,109545.0
2020-08-04 11:00:00,8.69,8.76,8.66,8.725,86472.0,8.2734,8.3401,8.2449,8.3067,86472.0
2020-08-04 11:30:00,8.72,8.825,8.7,8.81,102147.0,8.302,8.4019,8.2829,8.3877,102147.0
2020-08-04 12:00:00,8.81,8.9,8.78,8.8722,128190.0,8.3877,8.4733,8.3591,8.4469,128190.0
2020-08-04 12:30:00,8.875,8.9,8.82,8.875,92639.0,8.4495,8.4733,8.3972,8.4495,92639.0
2020-08-04 13:00:00,8.87,8.89,8.835,8.84,65862.0,8.4448,8.4638,8.4115,8.4162,65862.0
2020-08-04 13:30:00,8.85,8.93,8.84,8.905,86095.0,8.4257,8.5019,8.4162,8.4781,86095.0
2020-08-04 14:00:00,8.905,8.95,8.79,8.82,132969.0,8.4781,8.521,8.3686,8.3972,132969.0
2020-08-04 14:30:00,8.82,8.84,8.745,8.83,80407.0,8.3972,8.4162,8.3258,8.4067,80407.0
2020-08-04 15:00:00,8.83,8.9,8.805,8.885,104779.0,8.4067,8.4733,8.3829,8.4591,104779.0
2020-08-04 15:30:00,8.89,8.95,8.83,8.93,372327.0,8.4638,8.521,8.4067,8.5019,372327.0
2020-08-05 09:30:00,9.2,9.49,9.1286,9.38,421127.0,8.759,9.0351,8.691,8.9303,421127.0
2020-08-05 10:00:00,9.39,9.41,9.16,9.29,207934.0,8.9399,8.9589,8.7209,8.8447,207934.0
2020-08-05 10:30:00,9.2999,9.47,9.25,9.41,119357.0,8.8541,9.016,8.8066,8.9589,119357.0
2020-08-05 11:00:00,9.42,9.4899,9.37,9.45,122903.0,8.9684,9.035,8.9208,8.997,122903.0
2020-08-05 11:30:00,9.445,9.445,9.32,9.345,216086.0,8.9922,8.9922,8.8732,8.897,216086.0
2020-08-05 12:00:00,9.345,9.43,9.21,9.25,152603.0,8.897,8.9779,8.7685,8.8066,152603.0
2020-08-05 12:30:00,9.245,9.28,9.16,9.1898,101924.0,8.8018,8.8351,8.7209,8.7493,101924.0
2020-08-05 13:00:00,9.185,9.21,9.15,9.165,93354.0,8.7447,8.7685,8.7114,8.7256,93354.0
2020-08-05 13:30:00,9.165,9.2,9.13,9.16,95845.0,8.7256,8.759,8.6923,8.7209,95845.0
2020-08-05 14:00:00,9.17,9.2,9.1,9.11,69260.0,8.7304,8.759,8.6638,8.6733,69260.0
2020-08-05 14:30:00,9.11,9.15,9.0801,9.125,141130.0,8.6733,8.7114,8.6448,8.6876,141130.0
2020-08-05 15:00:00,9.13,9.235,9.12,9.235,141397.0,8.6923,8.7923,8.6828,8.7923,141397.0
2020-08-05 15:30:00,9.24,9.47,9.235,9.45,638914.0,8.797,9.016,8.7923,8.997,638914.0
2020-08-06 09:30:00,9.35,9.35,9.092,9.1813,455241.0,8.9018,8.9018,8.6561,8.7412,455241.0
2020-08-06 10:00:00,9.2,9.26,9.135,9.1966,394253.0,8.759,8.8161,8.6971,8.7557,394253.0
2020-08-06 10:30:00,9.195,9.24,8.99,9.065,353166.0,8.7542,8.797,8.559,8.6304,353166.0
2020-08-06 11:00:00,9.065,9.1,9.02,9.065,110051.0,8.6304,8.6638,8.5876,8.6304,110051.0
2020-08-06 11:30:00,9.06,9.11,9.03,9.09,120478.0,8.6257,8.6733,8.5971,8.6542,120478.0
2020-08-06 12:00:00,9.085,9.13,9.02,9.05,90607.0,8.6495,8.6923,8.5876,8.6162,90607.0
2020-08-06 12:30:00,9.05,9.05,8.905,8.955,120685.0,8.6162,8.6162,8.4781,8.5257,120685.0
2020-08-06 13:00:00,8.96,9.045,8.94,8.995,164984.0,8.5305,8.6114,8.5114,8.5638,164984.0
2020-08-06 13:30:00,8.99,9.035,8.99,9.015,129929.0,8.559,8.6019,8.559,8.5828,129929.0
2020-08-06 14:00:00,9.015,9.035,8.905,8.91,193114.0,8.5828,8.6019,8.4781,8.4829,193114.0
2020-08-06 14:30:00,8.91,9.02,8.9,9.01,183032.0,8.4829,8.5876,8.4733,8.5781,183032.0
2020-08-06 15:00:00,9.015,9.02,8.94,8.985,152849.0,8.5828,8.5876,8.5114,8.5543,152849.0
2020-08-06 15:30:00,8.99,9.06,8.98,9.0,369306.0,8.559,8.6257,8.5495,8.5686,369306.0
2020-08-07 09:30:00,8.9,8.95,8.72,8.87,215349.0,8.4733,8.521,8.302,8.4448,215349.0
2020-08-07 10:00:00,8.87,8.965,8.835,8.95,126457.0,8.4448,8.5352,8.4115,8.521,126457.0
2020-08-07 10:30:00,8.96,9.07,8.955,9.03,162354.0,8.5305,8.6352,8.5257,8.5971,162354.0
2020-08-07 11:00:00,9.03,9.08,9.0,9.02,67255.0,8.5971,8.6447,8.5686,8.5876,67255.0
2020-08-07 11:30:00,9.015,9.015,8.84,8.89,100479.0,8.5828,8.5828,8.4162,8.4638,100479.0
2020-08-07 12:00:00,8.88,9.015,8.877,9.01,73490.0,8.4543,8.5828,8.4515,8.5781,73490.0
2020-08-07 12:30:00,9.015,9.09,9.01,9.07,73635.0,8.5828,8.6542,8.5781,8.6352,73635.0
2020-08-07 13:00:00,9.08,9.105,8.98,9.05,101121.0,8.6447,8.6685,8.5495,8.6162,101121.0
2020-08-07 13:30:00,9.05,9.1,9.03,9.095,89952.0,8.6162,8.6638,8.5971,8.659,89952.0
2020-08-07 14:00:00,9.095,9.13,9.02,9.13,101122.0,8.659,8.6923,8.5876,8.6923,101122.0
2020-08-07 14:30:00,9.1225,9.24,9.1,9.24,130891.0,8.6852,8.797,8.6638,8.797,130891.0
2020-08-07 15:00:00,9.23,9.27,9.2,9.205,174515.0,8.7875,8.8256,8.759,8.7637,174515.0
2020-08-07 15:30:00,9.205,9.25,9.16,9.2,436768.0,8.7637,8.8066,8.7209,8.759,436768.0
2020-08-10 09:30:00,9.37,9.825,9.32,9.7899,401542.0,8.9208,9.354,8.8732,9.3206,401542.0
2020-08-10 10:00:00,9.79,9.83,9.64,9.82,205106.0,9.3207,9.3588,9.1779,9.3492,205106.0
2020-08-10 10:30:00,9.825,9.93,9.77,9.795,242426.0,9.354,9.454,9.3016,9.3254,242426.0
2020-08-10 11:00:00,9.79,9.865,9.69,9.76,135051.0,9.3207,9.3921,9.2255,9.2921,135051.0
2020-08-10 11:30:00,9.77,9.9,9.74,9.885,100316.0,9.3016,9.4254,9.2731,9.4111,100316.0
2020-08-10 12:00:00,9.88,9.885,9.82,9.875,78174.0,9.4064,9.4111,9.3492,9.4016,78174.0
2020-08-10 12:30:00,9.87,9.945,9.855,9.925,97974.0,9.3968,9.4683,9.3826,9.4492,97974.0
2020-08-10 13:00:00,9.93,10.0,9.83,9.875,152064.0,9.454,9.5206,9.3588,9.4016,152064.0
2020-08-10 13:30:00,9.875,9.885,9.84,9.88,105102.0,9.4016,9.4111,9.3683,9.4064,105102.0
2020-08-10 14:00:00,9.88,9.89,9.845,9.87,77688.0,9.4064,9.4159,9.373,9.3968,77688.0
2020-08-10 14:30:00,9.87,9.87,9.775,9.85,114096.0,9.3968,9.3968,9.3064,9.3778,114096.0
2020-08-10 15:00:00,9.845,9.93,9.82,9.925,105223.0,9.373,9.454,9.3492,9.4492,105223.0
2020-08-10 15:30:00,9.925,9.9288,9.86,9.86,430040.0,9.4492,9.4528,9.3873,9.3873,430040.0
2020-08-11 09:30:00,10.2,10.3,10.02,10.18,365705.0,9.711,9.8062,9.5397,9.692,365705.0
2020-08-11 10:00:00,10.19,10.345,9.98,10.2,359823.0,9.7015,9.8491,9.5016,9.711,359823.0
2020-08-11 10:30:00,10.2,10.38,10.16,10.365,178306.0,9.711,9.8824,9.6729,9.8681,178306.0
2020-08-11 11:00:00,10.365,10.415,10.16,10.16,186923.0,9.8681,9.9157,9.6729,9.6729,186923.0
2020-08-11 11:30:00,10.16,10.375,10.13,10.34,116454.0,9.6729,9.8776,9.6444,9.8443,116454.0
2020-08-11 12:00:00,10.34,10.38,10.28,10.355,110152.0,9.8443,9.8824,9.7872,9.8586,110152.0
2020-08-11 12:30:00,10.35,10.35,10.2,10.25,114202.0,9.8538,9.8538,9.711,9.7586,114202.0
2020-08-11 13:00:00,10.25,10.29,10.145,10.28,127520.0,9.7586,9.7967,9.6587,9.7872,127520.0
2020-08-11 13:30:00,10.27,10.315,10.235,10.31,89063.0,9.7777,9.8205,9.7444,9.8158,89063.0
2020-08-11 14:00:00,10.305,10.335,10.17,10.18,134226.0,9.811,9.8396,9.6825,9.692,134226.0
2020-08-11 14:30:00,10.18,10.195,10.055,10.115,191584.0,9.692,9.7063,9.573,9.6301,191584.0
2020-08-11 15:00:00,10.115,10.115,9.86,9.935,302479.0,9.6301,9.6301,9.3873,9.4587,302479.0
2020-08-11 15:30:00,9.94,9.94,9.7,9.7,476464.0,9.4635,9.4635,9.235,9.235,476464.0
2020-08-12 09:30:00,10.02,10.22,9.69,9.795,368282.0,9.5397,9.7301,9.2255,9.3254,368282.0
2020-08-12 10:00:00,9.775,9.82,9.65,9.74,167611.0,9.3064,9.3492,9.1874,9.2731,167611.0
2020-08-12 10:30:00,9.75,9.96,9.7445,9.955,197775.0,9.2826,9.4825,9.2774,9.4778,197775.0
2020-08-12 11:00:00,9.95,10.015,9.775,9.86,176080.0,9.473,9.5349,9.3064,9.3873,176080.0
2020-08-12 11:30:00,9.87,9.89,9.735,9.75,71077.0,9.3968,9.4159,9.2683,9.2826,71077.0
2020-08-12 12:00:00,9.7421,9.825,9.7421,9.78,56721.0,9.2751,9.354,9.2751,9.3112,56721.0
2020-08-12 12:30:00,9.77,9.795,9.66,9.68,40396.0,9.3016,9.3254,9.1969,9.216,40396.0
2020-08-12 13:00:00,9.68,9.7101,9.615,9.65,102961.0,9.216,9.2446,9.1541,9.1874,102961.0
2020-08-12 13:30:00,9.66,9.7599,9.655,9.75,79525.0,9.1969,9.292,9.1922,9.2826,79525.0
2020-08-12 14:00:00,9.74,9.7987,9.73,9.78,96396.0,9.2731,9.329,9.2636,9.3112,96396.0
2020-08-12 14:30:00,9.78,9.82,9.755,9.785,87409.0,9.3112,9.3492,9.2874,9.3159,87409.0
2020-08-12 15:00:00,9.775,9.83,9.76,9.825,131211.0,9.3064,9.3588,9.2921,9.354,131211.0
2020-08-12 15:30:00,9.82,9.83,9.76,9.83,481275.0,9.3492,9.3588,9.2921,9.3588,481275.0
2020-08-13 09:30:00,9.75,9.91,9.68,9.8401,156715.0,9.2826,9.4349,9.216,9.3684,156715.0
2020-08-13 10:00:00,9.84,9.9,9.81,9.845,178664.0,9.3683,9.4254,9.3397,9.373,178664.0
2020-08-13 10:30:00,9.85,9.86,9.655,9.7199,219713.0,9.3778,9.3873,9.1922,9.2539,219713.0
2020-08-13 11:00:00,9.71,9.71,9.55,9.65,123682.0,9.2445,9.2445,9.0922,9.1874,123682.0
2020-08-13 11:30:00,9.64,9.685,9.62,9.645,49425.0,9.1779,9.2207,9.1588,9.1826,49425.0
2020-08-13 12:00:00,9.64,9.705,9.62,9.66,64483.0,9.1779,9.2398,9.1588,9.1969,64483.0
2020-08-13 12:30:00,9.66,9.72,9.63,9.63,55253.0,9.1969,9.254,9.1684,9.1684,55253.0
2020-08-13 13:00:00,9.64,9.665,9.625,9.65,48385.0,9.1779,9.2017,9.1636,9.1874,48385.0
2020-08-13 13:30:00,9.65,9.665,9.565,9.57,37957.0,9.1874,9.2017,9.1065,9.1112,37957.0
2020-08-13 14:00:00,9.57,9.6,9.55,9.585,81526.0,9.1112,9.1398,9.0922,9.1255,81526.0
2020-08-13 14:30:00,9.585,9.61,9.53,9.555,66688.0,9.1255,9.1493,9.0731,9.0969,66688.0
2020-08-13 15:00:00,9.55,9.595,9.525,9.575,113926.0,9.0922,9.135,9.0684,9.116,113926.0
2020-08-13 15:30:00,9.58,9.64,9.575,9.595,304841.0,9.1208,9.1779,9.116,9.135,304841.0
2020-08-14 09:30:00,9.45,9.64,9.39,9.58,144355.0,8.997,9.1779,8.9399,9.1208,144355.0
2020-08-14 10:00:00,9.58,9.66,9.54,9.63,64912.0,9.1208,9.1969,9.0827,9.1684,64912.0
2020-08-14 10:30:00,9.63,9.725,9.595,9.66,100499.0,9.1684,9.2588,9.135,9.1969,100499.0
2020-08-14 11:00:00,9.67,9.71,9.645,9.675,88442.0,9.2064,9.2445,9.1826,9.2112,88442.0
2020-08-14 11:30:00,9.68,9.7599,9.65,9.75,64385.0,9.216,9.292,9.1874,9.2826,64385.0
2020-08-14 12:00:00,9.74,9.77,9.695,9.72,52076.0,9.2731,9.3016,9.2302,9.254,52076.0
2020-08-14 12:30:00,9.73,9.74,9.68,9.735,36002.0,9.2636,9.2731,9.216,9.2683,36002.0
2020-08-14 13:00:00,9.73,9.8,9.72,9.8,67830.0,9.2636,9.3302,9.254,9.3302,67830.0
2020-08-14 13:30:00,9.795,9.835,9.72,9.83,64855.0,9.3254,9.3635,9.254,9.3588,64855.0
2020-08-14 14:00:00,9.835,9.89,9.825,9.89,92723.0,9.3635,9.4159,9.354,9.4159,92723.0
2020-08-14 14:30:00,9.8801,9.94,9.805,9.83,87173.0,9.4065,9.4635,9.335,9.3588,87173.0
2020-08-14 15:00:00,9.83,9.84,9.79,9.83,72414.0,9.3588,9.3683,9.3207,9.3588,72414.0
2020-08-14 15:30:00,9.835,9.88,9.78,9.85,279345.0,9.3635,9.4064,9.3112,9.3778,279345.0
2020-08-17 09:30:00,9.86,9.86,9.66,9.685,142695.0,9.3873,9.3873,9.1969,9.2207,142695.0
2020-08-17 10:00:00,9.69,9.715,9.64,9.695,78458.0,9.2255,9.2493,9.1779,9.2302,78458.0
2020-08-17 10:30:00,9.695,9.735,9.55,9.56,73236.0,9.2302,9.2683,9.0922,9.1017,73236.0
2020-08-17 11:00:00,9.561,9.595,9.52,9.535,95100.0,9.1027,9.135,9.0636,9.0779,95100.0
2020-08-17 11:30:00,9.53,9.67,9.52,9.66,63721.0,9.0731,9.2064,9.0636,9.1969,63721.0
2020-08-17 12:00:00,9.66,9.71,9.62,9.68,53064.0,9.1969,9.2445,9.1588,9.216,53064.0
2020-08-17 12:30:00,9.69,9.695,9.64,9.66,40978.0,9.2255,9.2302,9.1779,9.1969,40978.0
2020-08-17 13:00:00,9.66,9.71,9.61,9.71,56759.0,9.1969,9.2445,9.1493,9.2445,56759.0
2020-08-17 13:30:00,9.71,9.72,9.595,9.655,55034.0,9.2445,9.254,9.135,9.1922,55034.0
2020-08-17 14:00:00,9.66,9.74,9.64,9.735,68245.0,9.1969,9.2731,9.1779,9.2683,68245.0
2020-08-17 14:30:00,9.74,9.82,9.74,9.8,62314.0,9.2731,9.3492,9.2731,9.3302,62314.0
2020-08-17 15:00:00,9.805,9.89,9.785,9.875,95128.0,9.335,9.4159,9.3159,9.4016,95128.0
2020-08-17 15:30:00,9.87,9.95,9.86,9.88,442251.0,9.3968,9.473,9.3873,9.4064,442251.0
2020-08-18 09:30:00,9.62,9.79,9.6,9.695,188699.0,9.1588,9.3207,9.1398,9.2302,188699.0
2020-08-18 10:00:00,9.7,9.71,9.45,9.525,273294.0,9.235,9.2445,8.997,9.0684,273294.0
2020-08-18 10:30:00,9.525,9.63,9.49,9.62,131233.0,9.0684,9.1684,9.0351,9.1588,131233.0
2020-08-18 11:00:00,9.63,9.685,9.605,9.665,80702.0,9.1684,9.2207,9.1446,9.2017,80702.0
2020-08-18 11:30:00,9.67,9.685,9.58,9.605,121049.0,9.2064,9.2207,9.1208,9.1446,121049.0
2020-08-18 12:00:00,9.61,9.635,9.59,9.595,87736.0,9.1493,9.1731,9.1303,9.135,87736.0
2020-08-18 12:30:00,9.595,9.62,9.57,9.61,53679.0,9.135,9.1588,9.1112,9.1493,53679.0
2020-08-18 13:00:00,9.6,9.61,9.52,9.52,106025.0,9.1398,9.1493,9.0636,9.0636,106025.0
2020-08-18 13:30:00,9.52,9.53,9.44,9.5,238212.0,9.0636,9.0731,8.9875,9.0446,238212.0
2020-08-18 14:00:00,9.495,9.56,9.48,9.555,79797.0,9.0398,9.1017,9.0255,9.0969,79797.0
2020-08-18 14:30:00,9.555,9.58,9.5,9.51,70004.0,9.0969,9.1208,9.0446,9.0541,70004.0
2020-08-18 15:00:00,9.505,9.61,9.445,9.595,284149.0,9.0493,9.1493,8.9922,9.135,284149.0
2020-08-18 15:30:00,9.595,9.65,9.585,9.64,476678.0,9.135,9.1874,9.1255,9.1779,476678.0
2020-08-19 09:30:00,9.79,10.04,9.67,10.0,523519.0,9.3207,9.5587,9.2064,9.5206,523519.0
2020-08-19 10:00:00,9.99,10.1,9.86,10.005,278774.0,9.5111,9.6158,9.3873,9.5254,278774.0
2020-08-19 10:30:00,10.005,10.2,9.995,10.075,535163.0,9.5254,9.711,9.5159,9.592,535163.0
2020-08-19 11:00:00,10.07,10.175,9.985,10.165,147973.0,9.5873,9.6872,9.5063,9.6777,147973.0
2020-08-19 11:30:00,10.1687,10.2,10.11,10.14,239517.0,9.6812,9.711,9.6253,9.6539,239517.0
2020-08-19 12:00:00,10.131,10.17,10.12,10.16,134395.0,9.6453,9.6825,9.6349,9.6729,134395.0
2020-08-19 12:30:00,10.16,10.2,10.1031,10.125,323563.0,9.6729,9.711,9.6188,9.6396,323563.0
2020-08-19 13:00:00,10.12,10.3,10.11,10.17,520941.0,9.6349,9.8062,9.6253,9.6825,520941.0
2020-08-19 13:30:00,10.175,10.175,9.99,10.01,218807.0,9.6872,9.6872,9.5111,9.5301,218807.0
2020-08-19 14:00:00,10.015,10.105,9.965,10.02,208873.0,9.5349,9.6206,9.4873,9.5397,208873.0
2020-08-19 14:30:00,10.03,10.09,10.015,10.06,99686.0,9.5492,9.6063,9.5349,9.5777,99686.0
2020-08-19 15:00:00,10.055,10.1,9.99,9.995,166404.0,9.573,9.6158,9.5111,9.5159,166404.0
2020-08-19 15:30:00,9.995,10.035,9.97,10.01,379009.0,9.5159,9.5539,9.4921,9.5301,379009.0
2020-08-20 09:30:00,9.87,9.96,9.78,9.79,186204.0,9.3968,9.4825,9.3112,9.3207,186204.0
2020-08-20 10:00:00,9.77,10.0,9.76,9.94,153132.0,9.3016,9.5206,9.2921,9.4635,153132.0
2020-08-20 10:30:00,9.94,9.95,9.81,9.86,199126.0,9.4635,9.473,9.3397,9.3873,199126.0
2020-08-20 11:00:00,9.86,9.935,9.84,9.915,153638.0,9.3873,9.4587,9.3683,9.4397,153638.0
2020-08-20 11:30:00,9.91,10.02,9.905,10.005,125728.0,9.4349,9.5397,9.4302,9.5254,125728.0
2020-08-20 12:00:00,10.005,10.005,9.87,9.895,118914.0,9.5254,9.5254,9.3968,9.4206,118914.0
2020-08-20 12:30:00,9.89,9.9,9.83,9.875,164711.0,9.4159,9.4254,9.3588,9.4016,164711.0
2020-08-20 13:00:00,9.875,9.89,9.83,9.845,219773.0,9.4016,9.4159,9.3588,9.373,219773.0
2020-08-20 13:30:00,9.845,9.86,9.77,9.79,165906.0,9.373,9.3873,9.3016,9.3207,165906.0
2020-08-20 14:00:00,9.79,9.905,9.78,9.86,91768.0,9.3207,9.4302,9.3112,9.3873,91768.0
2020-08-20 14:30:00,9.86,9.87,9.81,9.835,71929.0,9.3873,9.3968,9.3397,9.3635,71929.0
2020-08-20 15:00:00,9.835,9.865,9.77,9.805,165589.0,9.3635,9.3921,9.3016,9.335,165589.0
2020-08-20 15:30:00,9.805,9.81,9.66,9.68,680444.0,9.335,9.3397,9.1969,9.216,680444.0
2020-08-21 09:30:00,9.64,9.69,9.5187,9.66,232883.0,9.1779,9.2255,9.0624,9.1969,232883.0
2020-08-21 10:00:00,9.6774,9.7,9.6,9.63,90712.0,9.2135,9.235,9.1398,9.1684,90712.0
2020-08-21 10:30:00,9.64,9.725,9.62,9.72,101286.0,9.1779,9.2588,9.1588,9.254,101286.0
2020-08-21 11:00:00,9.72,9.745,9.545,9.555,118603.0,9.254,9.2778,9.0874,9.0969,118603.0
2020-08-21 11:30:00,9.55,9.585,9.411,9.46,213327.0,9.0922,9.1255,8.9599,9.0065,213327.0
2020-08-21 12:00:00,9.46,9.51,9.455,9.475,92284.0,9.0065,9.0541,9.0017,9.0208,92284.0
2020-08-21 12:30:00,9.48,9.52,9.44,9.445,75869.0,9.0255,9.0636,8.9875,8.9922,75869.0
2020-08-21 13:00:00,9.45,9.475,9.285,9.295,189694.0,8.997,9.0208,8.8399,8.8494,189694.0
2020-08-21 13:30:00,9.295,9.33,9.23,9.235,210132.0,8.8494,8.8827,8.7875,8.7923,210132.0
2020-08-21 14:00:00,9.24,9.24,9.08,9.1,324074.0,8.797,8.797,8.6447,8.6638,324074.0
2020-08-21 14:30:00,9.105,9.185,9.01,9.015,273725.0,8.6685,8.7447,8.5781,8.5828,273725.0
2020-08-21 15:00:00,9.015,9.085,9.015,9.065,179300.0,8.5828,8.6495,8.5828,8.6304,179300.0
2020-08-21 15:30:00,9.065,9.09,9.005,9.05,722781.0,8.6304,8.6542,8.5733,8.6162,722781.0
2020-08-24 09:30:00,9.34,9.47,9.13,9.425,297383.0,8.8923,9.016,8.6923,8.9732,297383.0
2020-08-24 10:00:00,9.435,9.67,9.42,9.58,302100.0,8.9827,9.2064,8.9684,9.1208,302100.0
2020-08-24 10:30:00,9.585,9.66,9.5,9.645,215878.0,9.1255,9.1969,9.0446,9.1826,215878.0
2020-08-24 11:00:00,9.635,9.705,9.57,9.705,142023.0,9.1731,9.2398,9.1112,9.2398,142023.0
2020-08-24 11:30:00,9.7,9.79,9.66,9.67,163494.0,9.235,9.3207,9.1969,9.2064,163494.0
2020-08-24 12:00:00,9.675,9.73,9.65,9.675,155868.0,9.2112,9.2636,9.1874,9.2112,155868.0
2020-08-24 12:30:00,9.67,9.69,9.61,9.635,157776.0,9.2064,9.2255,9.1493,9.1731,157776.0
2020-08-24 13:00:00,9.6389,9.7,9.6,9.685,210001.0,9.1768,9.235,9.1398,9.2207,210001.0
2020-08-24 13:30:00,9.685,9.7613,9.68,9.7,232130.0,9.2207,9.2934,9.216,9.235,232130.0
2020-08-24 14:00:00,9.7,9.71,9.57,9.6,144793.0,9.235,9.2445,9.1112,9.1398,144793.0
2020-08-24 14:30:00,9.6,9.695,9.525,9.635,220752.0,9.1398,9.2302,9.0684,9.1731,220752.0
2020-08-24 15:00:00,9.63,9.66,9.53,9.605,156819.0,9.1684,9.1969,9.0731,9.1446,156819.0
2020-08-24 15:30:00,9.6,9.705,9.59,9.68,409384.0,9.1398,9.2398,9.1303,9.216,409384.0
2020-08-25 09:30:00,9.87,10.055,9.67,10.05,326476.0,9.3968,9.573,9.2064,9.5682,326476.0
2020-08-25 10:00:00,10.03,10.05,9.85,9.955,147219.0,9.5492,9.5682,9.3778,9.4778,147219.0
2020-08-25 10:30:00,9.94,9.94,9.81,9.86,85150.0,9.4635,9.4635,9.3397,9.3873,85150.0
2020-08-25 11:00:00,9.87,9.905,9.74,9.81,67072.0,9.3968,9.4302,9.2731,9.3397,67072.0
2020-08-25 11:30:00,9.8,9.885,9.78,9.84,58573.0,9.3302,9.4111,9.3112,9.3683,58573.0
2020-08-25 12:00:00,9.835,9.91,9.825,9.87,66184.0,9.3635,9.4349,9.354,9.3968,66184.0
2020-08-25 12:30:00,9.86,9.94,9.84,9.92,47549.0,9.3873,9.4635,9.3683,9.4445,47549.0
2020-08-25 13:00:00,9.92,9.94,9.83,9.8582,48916.0,9.4445,9.4635,9.3588,9.3856,48916.0
2020-08-25 13:30:00,9.855,9.96,9.855,9.9501,52250.0,9.3826,9.4825,9.3826,9.4731,52250.0
2020-08-25 14:00:00,9.9434,9.96,9.86,9.96,56703.0,9.4667,9.4825,9.3873,9.4825,56703.0
2020-08-25 14:30:00,9.95,9.985,9.93,9.93,69416.0,9.473,9.5063,9.454,9.454,69416.0
2020-08-25 15:00:00,9.94,10.005,9.94,9.96,90876.0,9.4635,9.5254,9.4635,9.4825,90876.0
2020-08-25 15:30:00,9.965,10.0,9.94,9.94,300758.0,9.4873,9.5206,9.4635,9.4635,300758.0
2020-08-26 09:30:00,9.9,9.92,9.74,9.84,158826.0,9.4254,9.4445,9.2731,9.3683,158826.0
2020-08-26 10:00:00,9.85,9.97,9.81,9.87,93752.0,9.3778,9.4921,9.3397,9.3968,93752.0
2020-08-26 10:30:00,9.87,9.88,9.73,9.74,82382.0,9.3968,9.4064,9.2636,9.2731,82382.0
2020-08-26 11:00:00,9.735,9.75,9.665,9.725,84022.0,9.2683,9.2826,9.2017,9.2588,84022.0
2020-08-26 11:30:00,9.715,9.75,9.65,9.69,83129.0,9.2493,9.2826,9.1874,9.2255,83129.0
2020-08-26 12:00:00,9.69,9.775,9.64,9.765,58671.0,9.2255,9.3064,9.1779,9.2969,58671.0
2020-08-26 12:30:00,9.765,9.815,9.7455,9.7774,46304.0,9.2969,9.3445,9.2783,9.3087,46304.0
2020-08-26 13:00:00,9.78,9.83,9.77,9.8,46512.0,9.3112,9.3588,9.3016,9.3302,46512.0
2020-08-26 13:30:00,9.8,9.83,9.69,9.7,53606.0,9.3302,9.3588,9.2255,9.235,53606.0
2020-08-26 14:00:00,9.69,9.69,9.6,9.605,86265.0,9.2255,9.2255,9.1398,9.1446,86265.0
2020-08-26 14:30:00,9.605,9.64,9.51,9.63,110510.0,9.1446,9.1779,9.0541,9.1684,110510.0
2020-08-26 15:00:00,9.63,9.67,9.61,9.625,68773.0,9.1684,9.2064,9.1493,9.1636,68773.0
2020-08-26 15:30:00,9.625,9.705,9.6,9.6,380005.0,9.1636,9.2398,9.1398,9.1398,380005.0
2020-08-27 09:30:00,9.68,9.79,9.36,9.605,243452.0,9.216,9.3207,8.9113,9.1446,243452.0
2020-08-27 10:00:00,9.61,9.65,9.5,9.53,112292.0,9.1493,9.1874,9.0446,9.0731,112292.0
2020-08-27 10:30:00,9.53,9.64,9.485,9.625,74346.0,9.0731,9.1779,9.0303,9.1636,74346.0
2020-08-27 11:00:00,9.63,9.68,9.55,9.675,59466.0,9.1684,9.216,9.0922,9.2112,59466.0
2020-08-27 11:30:00,9.675,9.76,9.67,9.75,100395.0,9.2112,9.2921,9.2064,9.2826,100395.0
2020-08-27 12:00:00,9.74,9.8,9.67,9.695,124849.0,9.2731,9.3302,9.2064,9.2302,124849.0
2020-08-27 12:30:00,9.69,9.73,9.675,9.695,86118.0,9.2255,9.2636,9.2112,9.2302,86118.0
2020-08-27 13:00:00,9.69,9.74,9.64,9.74,134436.0,9.2255,9.2731,9.1779,9.2731,134436.0
2020-08-27 13:30:00,9.75,9.76,9.67,9.695,99633.0,9.2826,9.2921,9.2064,9.2302,99633.0
2020-08-27 14:00:00,9.69,9.795,9.685,9.79,110983.0,9.2255,9.3254,9.2207,9.3207,110983.0
2020-08-27 14:30:00,9.8,9.87,9.79,9.845,129066.0,9.3302,9.3968,9.3207,9.373,129066.0
2020-08-27 15:00:00,9.84,9.91,9.81,9.895,146649.0,9.3683,9.4349,9.3397,9.4206,146649.0
2020-08-27 15:30:00,9.895,9.95,9.845,9.9,461466.0,9.4206,9.473,9.373,9.4254,461466.0
2020-08-28 09:30:00,9.87,10.0,9.78,9.92,182257.0,9.3968,9.5206,9.3112,9.4445,182257.0
2020-08-28 10:00:00,9.92,9.93,9.76,9.875,208981.0,9.4445,9.454,9.2921,9.4016,208981.0
2020-08-28 10:30:00,9.875,9.9,9.73,9.79,86204.0,9.4016,9.4254,9.2636,9.3207,86204.0
2020-08-28 11:00:00,9.78,9.81,9.7,9.755,93717.0,9.3112,9.3397,9.235,9.2874,93717.0
2020-08-28 11:30:00,9.76,9.825,9.745,9.7601,38742.0,9.2921,9.354,9.2778,9.2922,38742.0
2020-08-28 12:00:00,9.765,9.83,9.75,9.825,65155.0,9.2969,9.3588,9.2826,9.354,65155.0
2020-08-28 12:30:00,9.83,9.91,9.78,9.88,105129.0,9.3588,9.4349,9.3112,9.4064,105129.0
2020-08-28 13:00:00,9.88,9.89,9.81,9.82,79364.0,9.4064,9.4159,9.3397,9.3492,79364.0
2020-08-28 13:30:00,9.815,9.89,9.805,9.885,46525.0,9.3445,9.4159,9.335,9.4111,46525.0
2020-08-28 14:00:00,9.88,9.92,9.835,9.88,68839.0,9.4064,9.4445,9.3635,9.4064,68839.0
2020-08-28 14:30:00,9.885,9.92,9.88,9.9,75293.0,9.4111,9.4445,9.4064,9.4254,75293.0
2020-08-28 15:00:00,9.91,9.935,9.88,9.885,105069.0,9.4349,9.4587,9.4064,9.4111,105069.0
2020-08-28 15:30:00,9.89,10.03,9.89,9.99,435523.0,9.4159,9.5492,9.4159,9.5111,435523.0
2020-08-31 09:30:00,9.91,9.96,9.645,9.718,347170.0,9.4349,9.4825,9.1826,9.2521,347170.0
2020-08-31 10:00:00,9.7061,9.985,9.67,9.97,260296.0,9.2408,9.5063,9.2064,9.4921,260296.0
2020-08-31 10:30:00,9.975,9.975,9.87,9.935,192411.0,9.4968,9.4968,9.3968,9.4587,192411.0
2020-08-31 11:00:00,9.935,9.94,9.84,9.895,140539.0,9.4587,9.4635,9.3683,9.4206,140539.0
2020-08-31 11:30:00,9.91,9.92,9.845,9.875,152097.0,9.4349,9.4445,9.373,9.4016,152097.0
2020-08-31 12:00:00,9.87,9.895,9.845,9.87,144447.0,9.3968,9.4206,9.373,9.3968,144447.0
2020-08-31 12:30:00,9.86,9.945,9.85,9.92,108534.0,9.3873,9.4683,9.3778,9.4445,108534.0
2020-08-31 13:00:00,9.91,9.915,9.845,9.86,116497.0,9.4349,9.4397,9.373,9.3873,116497.0
2020-08-31 13:30:00,9.865,9.865,9.785,9.8,81712.0,9.3921,9.3921,9.3159,9.3302,81712.0
2020-08-31 14:00:00,9.805,9.81,9.745,9.76,121728.0,9.335,9.3397,9.2778,9.2921,121728.0
2020-08-31 14:30:00,9.765,9.805,9.755,9.765,84913.0,9.2969,9.335,9.2874,9.2969,84913.0
2020-08-31 15:00:00,9.76,9.825,9.745,9.775,131215.0,9.2921,9.354,9.2778,9.3064,131215.0
2020-08-31 15:30:00,9.78,9.805,9.72,9.73,419700.0,9.3112,9.335,9.254,9.2636,419700.0
2020-09-01 09:30:00,9.64,10.12,9.53,10.115,457372.0,9.1779,9.6349,9.0731,9.6301,457372.0
2020-09-01 10:00:00,10.12,10.24,10.11,10.22,312052.0,9.6349,9.7491,9.6253,9.7301,312052.0
2020-09-01 10:30:00,10.225,10.28,10.08,10.13,255039.0,9.7348,9.7872,9.5968,9.6444,255039.0
2020-09-01 11:00:00,10.12,10.15,9.955,9.96,258014.0,9.6349,9.6634,9.4778,9.4825,258014.0
2020-09-01 11:30:00,9.97,10.045,9.96,10.01,111520.0,9.4921,9.5635,9.4825,9.5301,111520.0
2020-09-01 12:00:00,10.02,10.04,9.985,9.99,75381.0,9.5397,9.5587,9.5063,9.5111,75381.0
2020-09-01 12:30:00,9.995,10.0399,9.975,10.035,63314.0,9.5159,9.5586,9.4968,9.5539,63314.0
2020-09-01 13:00:00,10.0398,10.13,10.035,10.125,72166.0,9.5585,9.6444,9.5539,9.6396,72166.0
2020-09-01 13:30:00,10.125,10.28,10.12,10.235,106431.0,9.6396,9.7872,9.6349,9.7444,106431.0
2020-09-01 14:00:00,10.235,10.295,10.21,10.21,150685.0,9.7444,9.8015,9.7205,9.7205,150685.0
2020-09-01 14:30:00,10.21,10.21,10.12,10.12,175392.0,9.7205,9.7205,9.6349,9.6349,175392.0
2020-09-01 15:00:00,10.12,10.14,10.075,10.12,145220.0,9.6349,9.6539,9.592,9.6349,145220.0
2020-09-01 15:30:00,10.125,10.21,10.105,10.17,370134.0,9.6396,9.7205,9.6206,9.6825,370134.0
2020-09-02 09:30:00,10.06,10.08,9.345,9.548,768697.0,9.5777,9.5968,8.897,9.0903,768697.0
2020-09-02 10:00:00,9.55,9.56,9.33,9.5,569522.0,9.0922,9.1017,8.8827,9.0446,569522.0
2020-09-02 10:30:00,9.51,9.73,9.505,9.6792,655889.0,9.0541,9.2636,9.0493,9.2152,655889.0
2020-09-02 11:00:00,9.68,9.74,9.495,9.525,316200.0,9.216,9.2731,9.0398,9.0684,316200.0
2020-09-02 11:30:00,9.525,9.58,9.42,9.535,242852.0,9.0684,9.1208,8.9684,9.0779,242852.0
2020-09-02 12:00:00,9.53,9.64,9.44,9.475,272773.0,9.0731,9.1779,8.9875,9.0208,272773.0
2020-09-02 12:30:00,9.475,9.55,9.435,9.535,163644.0,9.0208,9.0922,8.9827,9.0779,163644.0
2020-09-02 13:00:00,9.53,9.5783,9.47,9.4787,147886.0,9.0731,9.1191,9.016,9.0243,147886.0
2020-09-02 13:30:00,9.47,9.49,9.3,9.325,196644.0,9.016,9.0351,8.8542,8.878,196644.0
2020-09-02 14:00:00,9.33,9.37,9.29,9.355,208670.0,8.8827,8.9208,8.8447,8.9065,208670.0
2020-09-02 14:30:00,9.36,9.43,9.3,9.3,207508.0,8.9113,8.9779,8.8542,8.8542,207508.0
2020-09-02 15:00:00,9.295,9.35,9.275,9.315,225555.0,8.8494,8.9018,8.8304,8.8685,225555.0
2020-09-02 15:30:00,9.32,9.4,9.315,9.34,689227.0,8.8732,8.9494,8.8685,8.8923,689227.0
2020-09-03 09:30:00,9.24,9.55,9.2,9.54,364885.0,8.797,9.0922,8.759,9.0827,364885.0
2020-09-03 10:00:00,9.535,9.535,9.38,9.52,144904.0,9.0779,9.0779,8.9303,9.0636,144904.0
2020-09-03 10:30:00,9.53,9.62,9.45,9.52,160574.0,9.0731,9.1588,8.997,9.0636,160574.0
2020-09-03 11:00:00,9.52,9.525,9.36,9.465,266557.0,9.0636,9.0684,8.9113,9.0113,266557.0
2020-09-03 11:30:00,9.46,9.655,9.44,9.61,193405.0,9.0065,9.1922,8.9875,9.1493,193405.0
2020-09-03 12:00:00,9.61,9.71,9.6,9.665,100155.0,9.1493,9.2445,9.1398,9.2017,100155.0
2020-09-03 12:30:00,9.66,9.71,9.59,9.655,119984.0,9.1969,9.2445,9.1303,9.1922,119984.0
2020-09-03 13:00:00,9.66,9.665,9.54,9.575,87298.0,9.1969,9.2017,9.0827,9.116,87298.0
2020-09-03 13:30:00,9.56,9.575,9.5,9.52,72529.0,9.1017,9.116,9.0446,9.0636,72529.0
2020-09-03 14:00:00,9.51,9.545,9.475,9.52,74017.0,9.0541,9.0874,9.0208,9.0636,74017.0
2020-09-03 14:30:00,9.51,9.57,9.435,9.44,76405.0,9.0541,9.1112,8.9827,8.9875,76405.0
2020-09-03 15:00:00,9.44,9.485,9.38,9.415,93608.0,8.9875,9.0303,8.9303,8.9637,93608.0
2020-09-03 15:30:00,9.415,9.47,9.37,9.4,293319.0,8.9637,9.016,8.9208,8.9494,293319.0
2020-09-04 09:30:00,9.57,9.735,9.4774,9.55,225205.0,9.1112,9.2683,9.0231,9.0922,225205.0
2020-09-04 10:00:00,9.54,9.55,9.36,9.37,132698.0,9.0827,9.0922,8.9113,8.9208,132698.0
2020-09-04 10:30:00,9.37,9.415,9.22,9.34,148056.0,8.9208,8.9637,8.778,8.8923,148056.0
2020-09-04 11:00:00,9.33,9.36,9.2,9.29,66116.0,8.8827,8.9113,8.759,8.8447,66116.0
2020-09-04 11:30:00,9.28,9.43,9.28,9.39,64497.0,8.8351,8.9779,8.8351,8.9399,64497.0
2020-09-04 12:00:00,9.39,9.47,9.31,9.45,58784.0,8.9399,9.016,8.8637,8.997,58784.0
2020-09-04 12:30:00,9.455,9.48,9.37,9.42,65431.0,9.0017,9.0255,8.9208,8.9684,65431.0
2020-09-04 13:00:00,9.42,9.425,9.32,9.365,42346.0,8.9684,8.9732,8.8732,8.9161,42346.0
2020-09-04 13:30:00,9.36,9.42,9.3277,9.4129,37832.0,8.9113,8.9684,8.8805,8.9617,37832.0
2020-09-04 14:00:00,9.41,9.43,9.37,9.4,51857.0,8.9589,8.9779,8.9208,8.9494,51857.0
2020-09-04 14:30:00,9.4,9.5,9.385,9.5,78539.0,8.9494,9.0446,8.9351,9.0446,78539.0
2020-09-04 15:00:00,9.505,9.555,9.47,9.545,154020.0,9.0493,9.0969,9.016,9.0874,154020.0
2020-09-04 15:30:00,9.54,9.56,9.48,9.51,315603.0,9.0827,9.1017,9.0255,9.0541,315603.0
2020-09-08 09:30:00,9.11,9.15,8.6,8.72,403916.0,8.6733,8.7114,8.1877,8.302,403916.0
2020-09-08 10:00:00,8.72,8.78,8.58,8.72,211037.0,8.302,8.3591,8.1687,8.302,211037.0
2020-09-08 10:30:00,8.71,8.755,8.5487,8.58,141346.0,8.2925,8.3353,8.1389,8.1687,141346.0
2020-09-08 11:00:00,8.58,8.76,8.56,8.73,110452.0,8.1687,8.3401,8.1496,8.3115,110452.0
2020-09-08 11:30:00,8.725,8.805,8.695,8.75,111123.0,8.3067,8.3829,8.2782,8.3305,111123.0
2020-09-08 12:00:00,8.75,8.9,8.75,8.885,77941.0,8.3305,8.4733,8.3305,8.4591,77941.0
2020-09-08 12:30:00,8.89,8.96,8.88,8.915,43138.0,8.4638,8.5305,8.4543,8.4876,43138.0
2020-09-08 13:00:00,8.915,8.94,8.89,8.9,47421.0,8.4876,8.5114,8.4638,8.4733,47421.0
2020-09-08 13:30:00,8.895,8.93,8.89,8.895,45943.0,8.4686,8.5019,8.4638,8.4686,45943.0
2020-09-08 14:00:00,8.9,8.92,8.82,8.83,93757.0,8.4733,8.4924,8.3972,8.4067,93757.0
2020-09-08 14:30:00,8.83,8.84,8.765,8.835,127424.0,8.4067,8.4162,8.3448,8.4115,127424.0
2020-09-08 15:00:00,8.83,8.84,8.72,8.84,116917.0,8.4067,8.4162,8.302,8.4162,116917.0
2020-09-08 15:30:00,8.835,8.865,8.73,8.735,378281.0,8.4115,8.44,8.3115,8.3163,378281.0
2020-09-09 09:30:00,8.99,8.99,8.72,8.85,210869.0,8.559,8.559,8.302,8.4257,210869.0
2020-09-09 10:00:00,8.86,8.8601,8.795,8.835,112747.0,8.4353,8.4354,8.3734,8.4115,112747.0
2020-09-09 10:30:00,8.835,8.94,8.83,8.87,130214.0,8.4115,8.5114,8.4067,8.4448,130214.0
2020-09-09 11:00:00,8.87,9.03,8.865,9.0299,93233.0,8.4448,8.5971,8.44,8.597,93233.0
2020-09-09 11:30:00,9.025,9.11,8.97,8.97,68450.0,8.5924,8.6733,8.54,8.54,68450.0
2020-09-09 12:00:00,8.98,9.01,8.94,8.975,62918.0,8.5495,8.5781,8.5114,8.5448,62918.0
2020-09-09 12:30:00,8.98,9.045,8.975,9.01,33358.0,8.5495,8.6114,8.5448,8.5781,33358.0
2020-09-09 13:00:00,9.0,9.11,8.995,9.105,48400.0,8.5686,8.6733,8.5638,8.6685,48400.0
2020-09-09 13:30:00,9.11,9.11,9.01,9.075,92589.0,8.6733,8.6733,8.5781,8.64,92589.0
2020-09-09 14:00:00,9.085,9.15,9.075,9.115,48027.0,8.6495,8.7114,8.64,8.678,48027.0
2020-09-09 14:30:00,9.115,9.22,9.115,9.18,61342.0,8.678,8.778,8.678,8.7399,61342.0
2020-09-09 15:00:00,9.18,9.22,9.16,9.16,76160.0,8.7399,8.778,8.7209,8.7209,76160.0
2020-09-09 15:30:00,9.165,9.185,9.13,9.14,214899.0,8.7256,8.7447,8.6923,8.7018,214899.0
2020-09-10 09:30:00,9.05,9.09,8.825,8.85,182183.0,8.6162,8.6542,8.4019,8.4257,182183.0
2020-09-10 10:00:00,8.8498,8.96,8.8352,8.89,116282.0,8.4256,8.5305,8.4117,8.4638,116282.0
2020-09-10 10:30:00,8.89,8.89,8.7,8.71,190193.0,8.4638,8.4638,8.2829,8.2925,190193.0
2020-09-10 11:00:00,8.7,8.82,8.695,8.7,225651.0,8.2829,8.3972,8.2782,8.2829,225651.0
2020-09-10 11:30:00,8.6987,8.73,8.61,8.68,100848.0,8.2817,8.3115,8.1973,8.2639,100848.0
2020-09-10 12:00:00,8.675,8.76,8.66,8.735,159732.0,8.2591,8.3401,8.2449,8.3163,159732.0
2020-09-10 12:30:00,8.735,8.74,8.66,8.67,202699.0,8.3163,8.321,8.2449,8.2544,202699.0
2020-09-10 13:00:00,8.66,8.665,8.55,8.58,278192.0,8.2449,8.2496,8.1401,8.1687,278192.0
2020-09-10 13:30:00,8.585,8.5987,8.475,8.515,113735.0,8.1734,8.1865,8.0687,8.1068,113735.0
2020-09-10 14:00:00,8.51,8.5487,8.41,8.42,106609.0,8.102,8.1389,8.0068,8.0164,106609.0
2020-09-10 14:30:00,8.415,8.46,8.3186,8.35,151890.0,8.0116,8.0544,7.9198,7.9497,151890.0
2020-09-10 15:00:00,8.35,8.36,8.165,8.2203,179018.0,7.9497,7.9592,7.7736,7.8262,179018.0
2020-09-10 15:30:00,8.22,8.25,8.16,8.165,554541.0,7.8259,7.8545,7.7688,7.7736,554541.0
2020-09-11 09:30:00,8.21,8.37,8.12,8.1778,152435.0,7.8164,7.9688,7.7307,7.7858,152435.0
2020-09-11 10:00:00,8.175,8.25,8.07,8.07,154103.0,7.7831,7.8545,7.6831,7.6831,154103.0
2020-09-11 10:30:00,8.07,8.19,8.0201,8.18,147298.0,7.6831,7.7974,7.6356,7.7879,147298.0
2020-09-11 11:00:00,8.18,8.2,8.15,8.16,106553.0,7.7879,7.8069,7.7593,7.7688,106553.0
2020-09-11 11:30:00,8.16,8.16,8.07,8.07,71175.0,7.7688,7.7688,7.6831,7.6831,71175.0
2020-09-11 12:00:00,8.07,8.12,8.03,8.085,121611.0,7.6831,7.7307,7.6451,7.6974,121611.0
2020-09-11 12:30:00,8.075,8.08,8.03,8.035,44653.0,7.6879,7.6927,7.6451,7.6498,44653.0
2020-09-11 13:00:00,8.03,8.04,7.895,7.895,129209.0,7.6451,7.6546,7.5165,7.5165,129209.0
2020-09-11 13:30:00,7.89,8.0101,7.865,7.985,138648.0,7.5118,7.6261,7.488,7.6022,138648.0
2020-09-11 14:00:00,7.98,8.05,7.98,8.025,76079.0,7.5975,7.6641,7.5975,7.6403,76079.0
2020-09-11 14:30:00,8.02,8.07,8.01,8.065,66823.0,7.6355,7.6831,7.626,7.6784,66823.0
2020-09-11 15:00:00,8.065,8.08,8.0,8.065,120624.0,7.6784,7.6927,7.6165,7.6784,120624.0
2020-09-11 15:30:00,8.07,8.07,8.0,8.01,368664.0,7.6831,7.6831,7.6165,7.626,368664.0
2020-09-14 09:30:00,8.24,8.24,7.98,8.175,260153.0,7.845,7.845,7.5975,7.7831,260153.0
2020-09-14 10:00:00,8.175,8.185,8.05,8.13,132091.0,7.7831,7.7926,7.6641,7.7403,132091.0
2020-09-14 10:30:00,8.125,8.245,8.12,8.18,86702.0,7.7355,7.8497,7.7307,7.7879,86702.0
2020-09-14 11:00:00,8.18,8.4,8.18,8.395,210229.0,7.7879,7.9973,7.7879,7.9926,210229.0
2020-09-14 11:30:00,8.39,8.48,8.39,8.395,106343.0,7.9878,8.0735,7.9878,7.9926,106343.0
2020-09-14 12:00:00,8.39,8.4898,8.39,8.4773,88098.0,7.9878,8.0828,7.9878,8.0709,88098.0
2020-09-14 12:30:00,8.475,8.54,8.46,8.49,91243.0,8.0687,8.1306,8.0544,8.083,91243.0
2020-09-14 13:00:00,8.485,8.64,8.485,8.64,142400.0,8.0782,8.2258,8.0782,8.2258,142400.0
2020-09-14 13:30:00,8.64,8.66,8.57,8.64,105237.0,8.2258,8.2449,8.1592,8.2258,105237.0
2020-09-14 14:00:00,8.635,8.66,8.59,8.615,66086.0,8.2211,8.2449,8.1782,8.202,66086.0
2020-09-14 14:30:00,8.62,8.63,8.54,8.585,89922.0,8.2068,8.2163,8.1306,8.1734,89922.0
2020-09-14 15:00:00,8.585,8.595,8.49,8.51,148451.0,8.1734,8.183,8.083,8.102,148451.0
2020-09-14 15:30:00,8.515,8.54,8.45,8.53,312210.0,8.1068,8.1306,8.0449,8.1211,312210.0
2020-09-15 09:30:00,8.67,8.8414,8.57,8.65,257208.0,8.2544,8.4176,8.1592,8.2353,257208.0
2020-09-15 10:00:00,8.65,8.705,8.52,8.525,217185.0,8.2353,8.2877,8.1116,8.1163,217185.0
2020-09-15 10:30:00,8.52,8.58,8.465,8.52,125597.0,8.1116,8.1687,8.0592,8.1116,125597.0
2020-09-15 11:00:00,8.52,8.58,8.48,8.53,51032.0,8.1116,8.1687,8.0735,8.1211,51032.0
2020-09-15 11:30:00,8.53,8.67,8.525,8.57,88165.0,8.1211,8.2544,8.1163,8.1592,88165.0
2020-09-15 12:00:00,8.58,8.79,8.57,8.765,190519.0,8.1687,8.3686,8.1592,8.3448,190519.0
2020-09-15 12:30:00,8.765,8.785,8.7,8.785,91168.0,8.3448,8.3639,8.2829,8.3639,91168.0
2020-09-15 13:00:00,8.79,8.87,8.78,8.8419,81640.0,8.3686,8.4448,8.3591,8.418,81640.0
2020-09-15 13:30:00,8.845,8.92,8.81,8.85,81496.0,8.421,8.4924,8.3877,8.4257,81496.0
2020-09-15 14:00:00,8.84,8.86,8.79,8.85,60696.0,8.4162,8.4353,8.3686,8.4257,60696.0
2020-09-15 14:30:00,8.85,8.87,8.8,8.82,49931.0,8.4257,8.4448,8.3781,8.3972,49931.0
2020-09-15 15:00:00,8.825,8.825,8.72,8.745,129182.0,8.4019,8.4019,8.302,8.3258,129182.0
2020-09-15 15:30:00,8.75,8.75,8.635,8.67,302288.0,8.3305,8.3305,8.2211,8.2544,302288.0
2020-09-16 09:30:00,8.81,9.09,8.725,9.09,193675.0,8.3877,8.6542,8.3067,8.6542,193675.0
2020-09-16 10:00:00,9.1,9.23,9.03,9.04,189243.0,8.6638,8.7875,8.5971,8.6066,189243.0
2020-09-16 10:30:00,9.03,9.08,8.96,9.0,152486.0,8.5971,8.6447,8.5305,8.5686,152486.0
2020-09-16 11:00:00,9.0,9.21,9.0,9.17,126613.0,8.5686,8.7685,8.5686,8.7304,126613.0
2020-09-16 11:30:00,9.17,9.21,9.08,9.21,75135.0,8.7304,8.7685,8.6447,8.7685,75135.0
2020-09-16 12:00:00,9.21,9.302,9.175,9.3,155794.0,8.7685,8.8561,8.7352,8.8542,155794.0
2020-09-16 12:30:00,9.3097,9.38,9.2501,9.26,97914.0,8.8634,8.9303,8.8067,8.8161,97914.0
2020-09-16 13:00:00,9.26,9.3,9.145,9.19,270404.0,8.8161,8.8542,8.7066,8.7494,270404.0
2020-09-16 13:30:00,9.19,9.2602,9.18,9.23,118167.0,8.7494,8.8163,8.7399,8.7875,118167.0
2020-09-16 14:00:00,9.2301,9.39,9.22,9.3,155510.0,8.7876,8.9399,8.778,8.8542,155510.0
2020-09-16 14:30:00,9.3,9.39,9.29,9.345,155207.0,8.8542,8.9399,8.8447,8.897,155207.0
2020-09-16 15:00:00,9.345,9.355,9.06,9.1,211773.0,8.897,8.9065,8.6257,8.6638,211773.0
2020-09-16 15:30:00,9.11,9.135,8.99,9.06,398001.0,8.6733,8.6971,8.559,8.6257,398001.0
2020-09-17 09:30:00,8.84,8.9,8.61,8.865,218293.0,8.4162,8.4733,8.1973,8.44,218293.0
2020-09-17 10:00:00,8.86,8.98,8.8001,8.945,281148.0,8.4353,8.5495,8.3782,8.5162,281148.0
2020-09-17 10:30:00,8.95,8.98,8.73,8.79,421130.0,8.521,8.5495,8.3115,8.3686,421130.0
2020-09-17 11:00:00,8.785,8.89,8.77,8.79,160184.0,8.3639,8.4638,8.3496,8.3686,160184.0
2020-09-17 11:30:00,8.7838,8.87,8.73,8.8,105370.0,8.3627,8.4448,8.3115,8.3781,105370.0
2020-09-17 12:00:00,8.7909,8.855,8.75,8.805,89668.0,8.3695,8.4305,8.3305,8.3829,89668.0
2020-09-17 12:30:00,8.8,8.92,8.795,8.905,91379.0,8.3781,8.4924,8.3734,8.4781,91379.0
2020-09-17 13:00:00,8.9,8.975,8.89,8.953,59227.0,8.4733,8.5448,8.4638,8.5238,59227.0
2020-09-17 13:30:00,8.96,9.08,8.96,8.98,281844.0,8.5305,8.6447,8.5305,8.5495,281844.0
2020-09-17 14:00:00,8.985,9.06,8.94,9.005,69922.0,8.5543,8.6257,8.5114,8.5733,69922.0
2020-09-17 14:30:00,9.0,9.055,8.99,9.045,72649.0,8.5686,8.6209,8.559,8.6114,72649.0
2020-09-17 15:00:00,9.045,9.045,8.93,8.975,122925.0,8.6114,8.6114,8.5019,8.5448,122925.0
2020-09-17 15:30:00,8.97,9.055,8.96,9.01,370995.0,8.54,8.6209,8.5305,8.5781,370995.0
2020-09-18 09:30:00,9.04,9.12,8.795,8.84,305193.0,8.6066,8.6828,8.3734,8.4162,305193.0
2020-09-18 10:00:00,8.8587,8.99,8.83,8.94,156834.0,8.434,8.559,8.4067,8.5114,156834.0
2020-09-18 10:30:00,8.94,8.99,8.8,8.855,339386.0,8.5114,8.559,8.3781,8.4305,339386.0
2020-09-18 11:00:00,8.855,8.95,8.84,8.9,120167.0,8.4305,8.521,8.4162,8.4733,120167.0
2020-09-18 11:30:00,8.9,8.915,8.79,8.79,82325.0,8.4733,8.4876,8.3686,8.3686,82325.0
2020-09-18 12:00:00,8.79,8.81,8.705,8.745,154643.0,8.3686,8.3877,8.2877,8.3258,154643.0
2020-09-18 12:30:00,8.75,8.77,8.6601,8.695,122335.0,8.3305,8.3496,8.2449,8.2782,122335.0
2020-09-18 13:00:00,8.7,8.74,8.6,8.6,95410.0,8.2829,8.321,8.1877,8.1877,95410.0
2020-09-18 13:30:00,8.59,8.75,8.58,8.75,126120.0,8.1782,8.3305,8.1687,8.3305,126120.0
2020-09-18 14:00:00,8.755,8.88,8.75,8.875,121766.0,8.3353,8.4543,8.3305,8.4495,121766.0
2020-09-18 14:30:00,8.88,8.89,8.74,8.785,127729.0,8.4543,8.4638,8.321,8.3639,127729.0
2020-09-18 15:00:00,8.785,8.84,8.775,8.82,118392.0,8.3639,8.4162,8.3543,8.3972,118392.0
2020-09-18 15:30:00,8.82,8.94,8.74,8.84,602958.0,8.3972,8.5114,8.321,8.4162,602958.0
2020-09-21 09:30:00,8.49,8.56,8.255,8.32,215578.0,8.083,8.1496,7.8593,7.9212,215578.0
2020-09-21 10:00:00,8.31,8.37,8.065,8.09,205973.0,7.9116,7.9688,7.6784,7.7022,205973.0
2020-09-21 10:30:00,8.095,8.11,7.99,8.04,168824.0,7.7069,7.7212,7.607,7.6546,168824.0
2020-09-21 11:00:00,8.03,8.2,8.03,8.185,117602.0,7.6451,7.8069,7.6451,7.7926,117602.0
2020-09-21 11:30:00,8.19,8.255,8.17,8.24,199963.0,7.7974,7.8593,7.7783,7.845,199963.0
2020-09-21 12:00:00,8.24,8.475,8.24,8.405,124694.0,7.845,8.0687,7.845,8.0021,124694.0
2020-09-21 12:30:00,8.41,8.485,8.395,8.445,103651.0,8.0068,8.0782,7.9926,8.0402,103651.0
2020-09-21 13:00:00,8.45,8.46,8.33,8.455,175858.0,8.0449,8.0544,7.9307,8.0497,175858.0
2020-09-21 13:30:00,8.455,8.49,8.43,8.47,75650.0,8.0497,8.083,8.0259,8.064,75650.0
2020-09-21 14:00:00,8.47,8.495,8.415,8.475,130156.0,8.064,8.0878,8.0116,8.0687,130156.0
2020-09-21 14:30:00,8.47,8.495,8.4214,8.445,131602.0,8.064,8.0878,8.0177,8.0402,131602.0
2020-09-21 15:00:00,8.44,8.52,8.42,8.51,202184.0,8.0354,8.1116,8.0164,8.102,202184.0
2020-09-21 15:30:00,8.52,8.6,8.465,8.54,617500.0,8.1116,8.1877,8.0592,8.1306,617500.0
2020-09-22 09:30:00,8.89,9.41,8.83,9.07,643306.0,8.4638,8.9589,8.4067,8.6352,643306.0
2020-09-22 10:00:00,9.06,9.08,8.9402,9.02,139341.0,8.6257,8.6447,8.5116,8.5876,139341.0
2020-09-22 10:30:00,9.015,9.11,8.84,8.85,122407.0,8.5828,8.6733,8.4162,8.4257,122407.0
2020-09-22 11:00:00,8.85,8.88,8.79,8.85,168659.0,8.4257,8.4543,8.3686,8.4257,168659.0
2020-09-22 11:30:00,8.855,8.865,8.77,8.825,101126.0,8.4305,8.44,8.3496,8.4019,101126.0
2020-09-22 12:00:00,8.83,8.86,8.76,8.775,50684.0,8.4067,8.4353,8.3401,8.3543,50684.0
2020-09-22 12:30:00,8.77,8.78,8.7,8.75,110885.0,8.3496,8.3591,8.2829,8.3305,110885.0
2020-09-22 13:00:00,8.75,8.82,8.73,8.82,86499.0,8.3305,8.3972,8.3115,8.3972,86499.0
2020-09-22 13:30:00,8.81,8.845,8.76,8.835,72844.0,8.3877,8.421,8.3401,8.4115,72844.0
2020-09-22 14:00:00,8.835,8.89,8.835,8.875,69340.0,8.4115,8.4638,8.4115,8.4495,69340.0
2020-09-22 14:30:00,8.88,8.91,8.87,8.89,64511.0,8.4543,8.4829,8.4448,8.4638,64511.0
2020-09-22 15:00:00,8.89,8.915,8.875,8.89,124933.0,8.4638,8.4876,8.4495,8.4638,124933.0
2020-09-22 15:30:00,8.89,8.89,8.805,8.82,285337.0,8.4638,8.4638,8.3829,8.3972,285337.0
2020-09-23 09:30:00,8.88,8.9,8.675,8.6779,168874.0,8.4543,8.4733,8.2591,8.2619,168874.0
2020-09-23 10:00:00,8.67,8.67,8.38,8.415,197589.0,8.2544,8.2544,7.9783,8.0116,197589.0
2020-09-23 10:30:00,8.42,8.45,8.305,8.31,197148.0,8.0164,8.0449,7.9069,7.9116,197148.0
2020-09-23 11:00:00,8.31,8.35,8.2,8.2287,181324.0,7.9116,7.9497,7.8069,7.8342,181324.0
2020-09-23 11:30:00,8.225,8.385,8.195,8.325,176391.0,7.8307,7.983,7.8021,7.9259,176391.0
2020-09-23 12:00:00,8.32,8.425,8.26,8.41,79198.0,7.9212,8.0211,7.864,8.0068,79198.0
2020-09-23 12:30:00,8.415,8.48,8.41,8.43,149076.0,8.0116,8.0735,8.0068,8.0259,149076.0
2020-09-23 13:00:00,8.42,8.43,8.38,8.38,43469.0,8.0164,8.0259,7.9783,7.9783,43469.0
2020-09-23 13:30:00,8.38,8.395,8.33,8.365,86360.0,7.9783,7.9926,7.9307,7.964,86360.0
2020-09-23 14:00:00,8.36,8.36,8.23,8.28,87973.0,7.9592,7.9592,7.8355,7.8831,87973.0
2020-09-23 14:30:00,8.2799,8.2799,8.17,8.2,116263.0,7.883,7.883,7.7783,7.8069,116263.0
2020-09-23 15:00:00,8.205,8.235,8.16,8.23,154889.0,7.8117,7.8402,7.7688,7.8355,154889.0
2020-09-23 15:30:00,8.22,8.24,8.07,8.08,424084.0,7.8259,7.845,7.6831,7.6927,424084.0
2020-09-24 09:30:00,8.0,8.14,7.84,7.97,247364.0,7.6165,7.7498,7.4642,7.5879,247364.0
2020-09-24 10:00:00,7.96,8.18,7.935,7.935,239827.0,7.5784,7.7879,7.5546,7.5546,239827.0
2020-09-24 10:30:00,7.94,7.9958,7.86,7.92,71596.0,7.5594,7.6125,7.4832,7.5403,71596.0
2020-09-24 11:00:00,7.91,8.02,7.87,7.95,67852.0,7.5308,7.6355,7.4927,7.5689,67852.0
2020-09-24 11:30:00,7.96,8.115,7.94,8.09,85398.0,7.5784,7.726,7.5594,7.7022,85398.0
2020-09-24 12:00:00,8.1,8.195,8.1,8.11,97120.0,7.7117,7.8021,7.7117,7.7212,97120.0
2020-09-24 12:30:00,8.105,8.155,8.03,8.145,67812.0,7.7165,7.7641,7.6451,7.7545,67812.0
2020-09-24 13:00:00,8.15,8.275,8.12,8.27,135380.0,7.7593,7.8783,7.7307,7.8735,135380.0
2020-09-24 13:30:00,8.27,8.335,8.22,8.255,73589.0,7.8735,7.9354,7.8259,7.8593,73589.0
2020-09-24 14:00:00,8.26,8.28,8.15,8.205,163364.0,7.864,7.8831,7.7593,7.8117,163364.0
2020-09-24 14:30:00,8.205,8.245,8.075,8.075,217692.0,7.8117,7.8497,7.6879,7.6879,217692.0
2020-09-24 15:00:00,8.08,8.17,7.98,8.0164,117510.0,7.6927,7.7783,7.5975,7.6321,117510.0
2020-09-24 15:30:00,8.015,8.11,7.97,8.08,328471.0,7.6308,7.7212,7.5879,7.6927,328471.0
2020-09-25 09:30:00,7.93,8.11,7.85,8.0112,205598.0,7.5498,7.7212,7.4737,7.6272,205598.0
2020-09-25 10:00:00,8.02,8.03,7.87,7.93,362422.0,7.6355,7.6451,7.4927,7.5498,362422.0
2020-09-25 10:30:00,7.9399,7.995,7.73,7.765,564892.0,7.5593,7.6117,7.3594,7.3928,564892.0
2020-09-25 11:00:00,7.765,7.83,7.725,7.76,313347.0,7.3928,7.4546,7.3547,7.388,313347.0
2020-09-25 11:30:00,7.77,7.84,7.71,7.825,283637.0,7.3975,7.4642,7.3404,7.4499,283637.0
2020-09-25 12:00:00,7.8264,7.925,7.79,7.795,156283.0,7.4512,7.5451,7.4166,7.4213,156283.0
2020-09-25 12:30:00,7.8,7.925,7.79,7.885,185612.0,7.4261,7.5451,7.4166,7.507,185612.0
2020-09-25 13:00:00,7.885,8.07,7.88,8.045,205976.0,7.507,7.6831,7.5022,7.6593,205976.0
2020-09-25 13:30:00,8.045,8.06,7.98,8.009,145968.0,7.6593,7.6736,7.5975,7.6251,145968.0
2020-09-25 14:00:00,8.005,8.04,7.99,8.04,107891.0,7.6213,7.6546,7.607,7.6546,107891.0
2020-09-25 14:30:00,8.04,8.1,8.001,8.085,177896.0,7.6546,7.7117,7.6174,7.6974,177896.0
2020-09-25 15:00:00,8.09,8.14,8.075,8.14,184247.0,7.7022,7.7498,7.6879,7.7498,184247.0
2020-09-25 15:30:00,8.14,8.14,8.07,8.08,490779.0,7.7498,7.7498,7.6831,7.6927,490779.0
2020-09-28 09:30:00,8.32,8.4,8.16,8.255,298600.0,7.9212,7.9973,7.7688,7.8593,298600.0
2020-09-28 10:00:00,8.26,8.32,8.175,8.265,159503.0,7.864,7.9212,7.7831,7.8688,159503.0
2020-09-28 10:30:00,8.27,8.43,8.26,8.425,167828.0,7.8735,8.0259,7.864,8.0211,167828.0
2020-09-28 11:00:00,8.43,8.5,8.405,8.44,123980.0,8.0259,8.0925,8.0021,8.0354,123980.0
2020-09-28 11:30:00,8.44,8.5,8.4,8.43,88513.0,8.0354,8.0925,7.9973,8.0259,88513.0
2020-09-28 12:00:00,8.44,8.575,8.435,8.54,102378.0,8.0354,8.1639,8.0306,8.1306,102378.0
2020-09-28 12:30:00,8.545,8.545,8.455,8.46,71829.0,8.1354,8.1354,8.0497,8.0544,71829.0
2020-09-28 13:00:00,8.46,8.565,8.42,8.515,201967.0,8.0544,8.1544,8.0164,8.1068,201967.0
2020-09-28 13:30:00,8.52,8.54,8.4301,8.495,78395.0,8.1116,8.1306,8.026,8.0878,78395.0
2020-09-28 14:00:00,8.495,8.625,8.495,8.61,149348.0,8.0878,8.2115,8.0878,8.1973,149348.0
2020-09-28 14:30:00,8.61,8.7399,8.61,8.725,141435.0,8.1973,8.3209,8.1973,8.3067,141435.0
2020-09-28 15:00:00,8.725,8.74,8.63,8.695,194797.0,8.3067,8.321,8.2163,8.2782,194797.0
2020-09-28 15:30:00,8.69,8.69,8.57,8.58,405254.0,8.2734,8.2734,8.1592,8.1687,405254.0
2020-09-29 09:30:00,8.54,8.57,8.23,8.27,302942.0,8.1306,8.1592,7.8355,7.8735,302942.0
2020-09-29 10:00:00,8.27,8.31,8.095,8.14,181446.0,7.8735,7.9116,7.7069,7.7498,181446.0
2020-09-29 10:30:00,8.15,8.15,7.95,7.98,222303.0,7.7593,7.7593,7.5689,7.5975,222303.0
2020-09-29 11:00:00,7.99,8.02,7.93,7.96,170393.0,7.607,7.6355,7.5498,7.5784,170393.0
2020-09-29 11:30:00,7.96,7.97,7.8701,7.965,118284.0,7.5784,7.5879,7.4928,7.5832,118284.0
2020-09-29 12:00:00,7.96,8.04,7.95,8.015,104920.0,7.5784,7.6546,7.5689,7.6308,104920.0
2020-09-29 12:30:00,8.01,8.0886,7.99,8.07,62275.0,7.626,7.7008,7.607,7.6831,62275.0
2020-09-29 13:00:00,8.07,8.165,8.04,8.165,80681.0,7.6831,7.7736,7.6546,7.7736,80681.0
2020-09-29 13:30:00,8.17,8.215,8.1,8.18,132824.0,7.7783,7.8212,7.7117,7.7879,132824.0
2020-09-29 14:00:00,8.185,8.245,8.18,8.23,68603.0,7.7926,7.8497,7.7879,7.8355,68603.0
2020-09-29 14:30:00,8.23,8.2958,8.22,8.29,81297.0,7.8355,7.8981,7.8259,7.8926,81297.0
2020-09-29 15:00:00,8.29,8.345,8.27,8.34,99762.0,7.8926,7.945,7.8735,7.9402,99762.0
2020-09-29 15:30:00,8.345,8.38,8.31,8.35,289575.0,7.945,7.9783,7.9116,7.9497,289575.0
2020-09-30 09:30:00,8.33,8.51,8.31,8.45,260516.0,7.9307,8.102,7.9116,8.0449,260516.0
2020-09-30 10:00:00,8.45,8.58,8.355,8.42,217759.0,8.0449,8.1687,7.9545,8.0164,217759.0
2020-09-30 10:30:00,8.43,8.635,8.42,8.56,262003.0,8.0259,8.2211,8.0164,8.1496,262003.0
2020-09-30 11:00:00,8.56,8.665,8.49,8.59,145054.0,8.1496,8.2496,8.083,8.1782,145054.0
2020-09-30 11:30:00,8.58,8.59,8.49,8.565,74351.0,8.1687,8.1782,8.083,8.1544,74351.0
2020-09-30 12:00:00,8.58,8.59,8.505,8.565,72540.0,8.1687,8.1782,8.0973,8.1544,72540.0
2020-09-30 12:30:00,8.565,8.62,8.53,8.61,122417.0,8.1544,8.2068,8.1211,8.1973,122417.0
2020-09-30 13:00:00,8.61,8.61,8.505,8.52,56915.0,8.1973,8.1973,8.0973,8.1116,56915.0
2020-09-30 13:30:00,8.52,8.54,8.45,8.465,49825.0,8.1116,8.1306,8.0449,8.0592,49825.0
2020-09-30 14:00:00,8.47,8.56,8.41,8.44,117245.0,8.064,8.1496,8.0068,8.0354,117245.0
2020-09-30 14:30:00,8.43,8.44,8.255,8.38,180183.0,8.0259,8.0354,7.8593,7.9783,180183.0
2020-09-30 15:00:00,8.37,8.37,8.24,8.265,152336.0,7.9688,7.9688,7.845,7.8688,152336.0
2020-09-30 15:30:00,8.26,8.29,8.205,8.26,302212.0,7.864,7.8926,7.8117,7.864,302212.0
2020-10-01 09:30:00,8.07,8.19,7.88,7.945,367949.0,7.6831,7.7974,7.5022,7.5641,367949.0
2020-10-01 10:00:00,7.94,7.965,7.84,7.89,248816.0,7.5594,7.5832,7.4642,7.5118,248816.0
2020-10-01 10:30:00,7.885,7.97,7.82,7.955,314267.0,7.507,7.5879,7.4451,7.5737,314267.0
2020-10-01 11:00:00,7.96,8.03,7.92,7.995,175426.0,7.5784,7.6451,7.5403,7.6117,175426.0
2020-10-01 11:30:00,7.99,7.995,7.93,7.945,207346.0,7.607,7.6117,7.5498,7.5641,207346.0
2020-10-01 12:00:00,7.94,8.0,7.93,7.98,117183.0,7.5594,7.6165,7.5498,7.5975,117183.0
2020-10-01 12:30:00,7.98,8.08,7.96,8.08,67431.0,7.5975,7.6927,7.5784,7.6927,67431.0
2020-10-01 13:00:00,8.08,8.125,8.06,8.07,107005.0,7.6927,7.7355,7.6736,7.6831,107005.0
2020-10-01 13:30:00,8.08,8.115,8.02,8.03,155984.0,7.6927,7.726,7.6355,7.6451,155984.0
2020-10-01 14:00:00,8.02,8.095,7.98,8.095,189970.0,7.6355,7.7069,7.5975,7.7069,189970.0
2020-10-01 14:30:00,8.09,8.155,8.055,8.11,170461.0,7.7022,7.7641,7.6689,7.7212,170461.0
2020-10-01 15:00:00,8.11,8.1287,7.99,8.015,139065.0,7.7212,7.739,7.607,7.6308,139065.0
2020-10-01 15:30:00,8.015,8.12,8.01,8.1,310656.0,7.6308,7.7307,7.626,7.7117,310656.0
2020-10-02 09:30:00,7.74,8.035,7.74,8.01,418717.0,7.369,7.6498,7.369,7.626,418717.0
2020-10-02 10:00:00,8.02,8.12,8.02,8.07,152000.0,7.6355,7.7307,7.6355,7.6831,152000.0
2020-10-02 10:30:00,8.07,8.11,8.025,8.03,254315.0,7.6831,7.7212,7.6403,7.6451,254315.0
2020-10-02 11:00:00,8.02,8.23,8.02,8.22,183440.0,7.6355,7.8355,7.6355,7.8259,183440.0
2020-10-02 11:30:00,8.215,8.3214,8.17,8.19,273450.0,7.8212,7.9225,7.7783,7.7974,273450.0
2020-10-02 12:00:00,8.19,8.39,8.16,8.265,221571.0,7.7974,7.9878,7.7688,7.8688,221571.0
2020-10-02 12:30:00,8.27,8.42,8.27,8.345,144689.0,7.8735,8.0164,7.8735,7.945,144689.0
2020-10-02 13:00:00,8.35,8.37,8.25,8.255,99132.0,7.9497,7.9688,7.8545,7.8593,99132.0
2020-10-02 13:30:00,8.26,8.265,8.13,8.195,115301.0,7.864,7.8688,7.7403,7.8021,115301.0
2020-10-02 14:00:00,8.2,8.26,8.18,8.2,67249.0,7.8069,7.864,7.7879,7.8069,67249.0
2020-10-02 14:30:00,8.19,8.32,8.16,8.305,146752.0,7.7974,7.9212,7.7688,7.9069,146752.0
2020-10-02 15:00:00,8.31,8.34,8.28,8.305,262913.0,7.9116,7.9402,7.8831,7.9069,262913.0
2020-10-02 15:30:00,8.305,8.36,8.26,8.29,352039.0,7.9069,7.9592,7.864,7.8926,352039.0
2020-10-05 09:30:00,8.52,8.72,8.46,8.65,291216.0,8.1116,8.302,8.0544,8.2353,291216.0
2020-10-05 10:00:00,8.65,8.67,8.485,8.64,179275.0,8.2353,8.2544,8.0782,8.2258,179275.0
2020-10-05 10:30:00,8.64,8.73,8.615,8.73,122734.0,8.2258,8.3115,8.202,8.3115,122734.0
2020-10-05 11:00:00,8.735,8.75,8.65,8.655,234860.0,8.3163,8.3305,8.2353,8.2401,234860.0
2020-10-05 11:30:00,8.66,8.7299,8.62,8.65,112087.0,8.2449,8.3114,8.2068,8.2353,112087.0
2020-10-05 12:00:00,8.65,8.67,8.615,8.645,58760.0,8.2353,8.2544,8.202,8.2306,58760.0
2020-10-05 12:30:00,8.64,8.65,8.6,8.605,69029.0,8.2258,8.2353,8.1877,8.1925,69029.0
2020-10-05 13:00:00,8.61,8.715,8.595,8.715,94055.0,8.1973,8.2972,8.183,8.2972,94055.0
2020-10-05 13:30:00,8.715,8.73,8.6516,8.6516,56387.0,8.2972,8.3115,8.2369,8.2369,56387.0
2020-10-05 14:00:00,8.655,8.68,8.63,8.67,133399.0,8.2401,8.2639,8.2163,8.2544,133399.0
2020-10-05 14:30:00,8.67,8.765,8.665,8.745,105579.0,8.2544,8.3448,8.2496,8.3258,105579.0
2020-10-05 15:00:00,8.75,8.8,8.725,8.785,101304.0,8.3305,8.3781,8.3067,8.3639,101304.0
2020-10-05 15:30:00,8.79,8.86,8.75,8.8,573625.0,8.3686,8.4353,8.3305,8.3781,573625.0
2020-10-06 09:30:00,9.0,9.1984,8.915,8.93,294208.0,8.5686,8.7574,8.4876,8.5019,294208.0
2020-10-06 10:00:00,8.92,9.06,8.88,9.06,107814.0,8.4924,8.6257,8.4543,8.6257,107814.0
2020-10-06 10:30:00,9.06,9.07,8.93,8.97,100055.0,8.6257,8.6352,8.5019,8.54,100055.0
2020-10-06 11:00:00,8.97,9.01,8.89,8.93,87046.0,8.54,8.5781,8.4638,8.5019,87046.0
2020-10-06 11:30:00,8.93,9.01,8.8605,8.96,196822.0,8.5019,8.5781,8.4357,8.5305,196822.0
2020-10-06 12:00:00,8.97,8.98,8.805,8.805,94957.0,8.54,8.5495,8.3829,8.3829,94957.0
2020-10-06 12:30:00,8.8,8.8486,8.77,8.805,67049.0,8.3781,8.4244,8.3496,8.3829,67049.0
2020-10-06 13:00:00,8.81,8.85,8.77,8.77,39945.0,8.3877,8.4257,8.3496,8.3496,39945.0
2020-10-06 13:30:00,8.77,8.82,8.745,8.78,95675.0,8.3496,8.3972,8.3258,8.3591,95675.0
2020-10-06 14:00:00,8.79,8.87,8.785,8.815,70469.0,8.3686,8.4448,8.3639,8.3924,70469.0
2020-10-06 14:30:00,8.82,8.835,8.51,8.57,169165.0,8.3972,8.4115,8.102,8.1592,169165.0
2020-10-06 15:00:00,8.57,8.57,8.37,8.415,250674.0,8.1592,8.1592,7.9688,8.0116,250674.0
2020-10-06 15:30:00,8.415,8.525,8.31,8.32,485645.0,8.0116,8.1163,7.9116,7.9212,485645.0
2020-10-07 09:30:00,8.44,8.615,8.44,8.56,171258.0,8.0354,8.202,8.0354,8.1496,171258.0
2020-10-07 10:00:00,8.565,8.575,8.355,8.362,171287.0,8.1544,8.1639,7.9545,7.9611,171287.0
2020-10-07 10:30:00,8.36,8.455,8.3,8.455,223497.0,7.9592,8.0497,7.9021,8.0497,223497.0
2020-10-07 11:00:00,8.46,8.6,8.43,8.55,149978.0,8.0544,8.1877,8.0259,8.1401,149978.0
2020-10-07 11:30:00,8.56,8.67,8.53,8.59,103811.0,8.1496,8.2544,8.1211,8.1782,103811.0
2020-10-07 12:00:00,8.59,8.61,8.5402,8.57,66263.0,8.1782,8.1973,8.1308,8.1592,66263.0
2020-10-07 12:30:00,8.56,8.64,8.52,8.605,114497.0,8.1496,8.2258,8.1116,8.1925,114497.0
2020-10-07 13:00:00,8.59,8.6,8.525,8.59,53441.0,8.1782,8.1877,8.1163,8.1782,53441.0
2020-10-07 13:30:00,8.585,8.65,8.555,8.605,109598.0,8.1734,8.2353,8.1449,8.1925,109598.0
2020-10-07 14:00:00,8.6025,8.73,8.6025,8.715,147122.0,8.1901,8.3115,8.1901,8.2972,147122.0
2020-10-07 14:30:00,8.71,8.71,8.65,8.69,72105.0,8.2925,8.2925,8.2353,8.2734,72105.0
2020-10-07 15:00:00,8.695,8.78,8.67,8.755,97754.0,8.2782,8.3591,8.2544,8.3353,97754.0
2020-10-07 15:30:00,8.7571,8.7571,8.69,8.73,358820.0,8.3373,8.3373,8.2734,8.3115,358820.0
2020-10-08 09:30:00,8.85,8.85,8.68,8.79,171472.0,8.4257,8.4257,8.2639,8.3686,171472.0
2020-10-08 10:00:00,8.79,8.8,8.68,8.73,93399.0,8.3686,8.3781,8.2639,8.3115,93399.0
2020-10-08 10:30:00,8.72,8.91,8.715,8.88,132767.0,8.302,8.4829,8.2972,8.4543,132767.0
2020-10-08 11:00:00,8.87,8.94,8.795,8.795,98635.0,8.4448,8.5114,8.3734,8.3734,98635.0
2020-10-08 11:30:00,8.8,8.86,8.7165,8.84,102550.0,8.3781,8.4353,8.2986,8.4162,102550.0
2020-10-08 12:00:00,8.835,8.995,8.82,8.93,109268.0,8.4115,8.5638,8.3972,8.5019,109268.0
2020-10-08 12:30:00,8.93,8.95,8.8902,8.91,44876.0,8.5019,8.521,8.464,8.4829,44876.0
2020-10-08 13:00:00,8.91,8.975,8.9,8.97,50320.0,8.4829,8.5448,8.4733,8.54,50320.0
2020-10-08 13:30:00,8.97,9.15,8.96,9.15,168603.0,8.54,8.7114,8.5305,8.7114,168603.0
2020-10-08 14:00:00,9.145,9.2106,9.125,9.2,123123.0,8.7066,8.7691,8.6876,8.759,123123.0
2020-10-08 14:30:00,9.2077,9.23,9.17,9.23,185222.0,8.7663,8.7875,8.7304,8.7875,185222.0
2020-10-08 15:00:00,9.235,9.33,9.19,9.285,245099.0,8.7923,8.8827,8.7494,8.8399,245099.0
2020-10-08 15:30:00,9.285,9.4,9.27,9.4,600552.0,8.8399,8.9494,8.8256,8.9494,600552.0
2020-10-09 09:30:00,9.45,9.56,9.1387,9.23,286026.0,8.997,9.1017,8.7006,8.7875,286026.0
2020-10-09 10:00:00,9.24,9.25,9.06,9.09,172630.0,8.797,8.8066,8.6257,8.6542,172630.0
2020-10-09 10:30:00,9.09,9.205,9.08,9.19,103388.0,8.6542,8.7637,8.6447,8.7494,103388.0
2020-10-09 11:00:00,9.2,9.215,9.131,9.17,103121.0,8.759,8.7732,8.6933,8.7304,103121.0
2020-10-09 11:30:00,9.16,9.3386,9.13,9.27,136524.0,8.7209,8.8909,8.6923,8.8256,136524.0
2020-10-09 12:00:00,9.28,9.35,9.28,9.295,88822.0,8.8351,8.9018,8.8351,8.8494,88822.0
2020-10-09 12:30:00,9.295,9.33,9.18,9.19,157038.0,8.8494,8.8827,8.7399,8.7494,157038.0
2020-10-09 13:00:00,9.195,9.195,9.12,9.15,125157.0,8.7542,8.7542,8.6828,8.7114,125157.0
2020-10-09 13:30:00,9.15,9.24,9.14,9.215,110133.0,8.7114,8.797,8.7018,8.7732,110133.0
2020-10-09 14:00:00,9.2131,9.22,9.18,9.185,70841.0,8.7714,8.778,8.7399,8.7447,70841.0
2020-10-09 14:30:00,9.19,9.255,9.185,9.235,97134.0,8.7494,8.8113,8.7447,8.7923,97134.0
2020-10-09 15:00:00,9.235,9.255,9.1425,9.15,74625.0,8.7923,8.8113,8.7042,8.7114,74625.0
2020-10-09 15:30:00,9.145,9.17,9.11,9.13,370315.0,8.7066,8.7304,8.6733,8.6923,370315.0
2020-10-12 09:30:00,9.03,9.03,8.66,8.7,199278.0,8.5971,8.5971,8.2449,8.2829,199278.0
2020-10-12 10:00:00,8.7037,8.78,8.605,8.73,111872.0,8.2865,8.3591,8.1925,8.3115,111872.0
2020-10-12 10:30:00,8.74,8.78,8.7,8.735,117069.0,8.321,8.3591,8.2829,8.3163,117069.0
2020-10-12 11:00:00,8.74,8.77,8.705,8.73,120117.0,8.321,8.3496,8.2877,8.3115,120117.0
2020-10-12 11:30:00,8.74,8.83,8.74,8.82,88597.0,8.321,8.4067,8.321,8.3972,88597.0
2020-10-12 12:00:00,8.82,8.95,8.82,8.925,105573.0,8.3972,8.521,8.3972,8.4971,105573.0
2020-10-12 12:30:00,8.92,8.99,8.9,8.99,53008.0,8.4924,8.559,8.4733,8.559,53008.0
2020-10-12 13:00:00,8.98,8.99,8.925,8.94,43268.0,8.5495,8.559,8.4971,8.5114,43268.0
2020-10-12 13:30:00,8.935,8.94,8.9,8.905,37377.0,8.5067,8.5114,8.4733,8.4781,37377.0
2020-10-12 14:00:00,8.91,8.93,8.83,8.88,80662.0,8.4829,8.5019,8.4067,8.4543,80662.0
2020-10-12 14:30:00,8.88,8.98,8.87,8.98,59035.0,8.4543,8.5495,8.4448,8.5495,59035.0
2020-10-12 15:00:00,8.98,9.045,8.96,9.03,149156.0,8.5495,8.6114,8.5305,8.5971,149156.0
2020-10-12 15:30:00,9.035,9.045,8.935,8.95,401331.0,8.6019,8.6114,8.5067,8.521,401331.0
2020-10-13 09:30:00,8.93,9.06,8.75,8.9,137453.0,8.5019,8.6257,8.3305,8.4733,137453.0
2020-10-13 10:00:00,8.91,8.995,8.8,8.8,66713.0,8.4829,8.5638,8.3781,8.3781,66713.0
2020-10-13 10:30:00,8.795,8.87,8.795,8.84,155962.0,8.3734,8.4448,8.3734,8.4162,155962.0
2020-10-13 11:00:00,8.83,8.855,8.735,8.735,81689.0,8.4067,8.4305,8.3163,8.3163,81689.0
2020-10-13 11:30:00,8.74,8.785,8.68,8.695,72562.0,8.321,8.3639,8.2639,8.2782,72562.0
2020-10-13 12:00:00,8.7,8.725,8.66,8.69,57035.0,8.2829,8.3067,8.2449,8.2734,57035.0
2020-10-13 12:30:00,8.7,8.825,8.685,8.815,62667.0,8.2829,8.4019,8.2687,8.3924,62667.0
2020-10-13 13:00:00,8.83,8.855,8.805,8.85,49657.0,8.4067,8.4305,8.3829,8.4257,49657.0
2020-10-13 13:30:00,8.86,8.885,8.8327,8.86,45569.0,8.4353,8.4591,8.4093,8.4353,45569.0
2020-10-13 14:00:00,8.86,8.865,8.81,8.81,40476.0,8.4353,8.44,8.3877,8.3877,40476.0
2020-10-13 14:30:00,8.8,8.81,8.68,8.75,229020.0,8.3781,8.3877,8.2639,8.3305,229020.0
2020-10-13 15:00:00,8.755,8.8,8.74,8.795,63184.0,8.3353,8.3781,8.321,8.3734,63184.0
2020-10-13 15:30:00,8.795,8.82,8.75,8.77,271815.0,8.3734,8.3972,8.3305,8.3496,271815.0
2020-10-14 09:30:00,8.87,9.23,8.74,9.21,271010.0,8.4448,8.7875,8.321,8.7685,271010.0
2020-10-14 10:00:00,9.21,9.26,9.1,9.1,166334.0,8.7685,8.8161,8.6638,8.6638,166334.0
2020-10-14 10:30:00,9.1,9.265,9.095,9.26,121455.0,8.6638,8.8209,8.659,8.8161,121455.0
2020-10-14 11:00:00,9.2581,9.345,9.22,9.28,124598.0,8.8143,8.897,8.778,8.8351,124598.0
2020-10-14 11:30:00,9.28,9.4028,9.28,9.325,197661.0,8.8351,8.952,8.8351,8.878,197661.0
2020-10-14 12:00:00,9.325,9.4,9.245,9.2701,147642.0,8.878,8.9494,8.8018,8.8257,147642.0
2020-10-14 12:30:00,9.28,9.29,9.14,9.1725,97313.0,8.8351,8.8447,8.7018,8.7328,97313.0
2020-10-14 13:00:00,9.16,9.24,9.16,9.18,45574.0,8.7209,8.797,8.7209,8.7399,45574.0
2020-10-14 13:30:00,9.175,9.185,9.1,9.13,79716.0,8.7352,8.7447,8.6638,8.6923,79716.0
2020-10-14 14:00:00,9.13,9.135,9.065,9.115,74174.0,8.6923,8.6971,8.6304,8.678,74174.0
2020-10-14 14:30:00,9.11,9.125,9.05,9.07,67108.0,8.6733,8.6876,8.6162,8.6352,67108.0
2020-10-14 15:00:00,9.08,9.115,9.02,9.035,68398.0,8.6447,8.678,8.5876,8.6019,68398.0
2020-10-14 15:30:00,9.03,9.055,8.88,8.93,587258.0,8.5971,8.6209,8.4543,8.5019,587258.0
2020-10-15 09:30:00,8.69,8.75,8.44,8.585,366685.0,8.2734,8.3305,8.0354,8.1734,366685.0
2020-10-15 10:00:00,8.58,8.67,8.56,8.665,85163.0,8.1687,8.2544,8.1496,8.2496,85163.0
2020-10-15 10:30:00,8.67,8.83,8.67,8.81,124144.0,8.2544,8.4067,8.2544,8.3877,124144.0
2020-10-15 11:00:00,8.82,8.94,8.81,8.865,91997.0,8.3972,8.5114,8.3877,8.44,91997.0
2020-10-15 11:30:00,8.87,9.055,8.85,8.98,97224.0,8.4448,8.6209,8.4257,8.5495,97224.0
2020-10-15 12:00:00,8.985,8.995,8.81,8.81,132710.0,8.5543,8.5638,8.3877,8.3877,132710.0
2020-10-15 12:30:00,8.8121,8.85,8.78,8.85,95907.0,8.3897,8.4257,8.3591,8.4257,95907.0
2020-10-15 13:00:00,8.85,8.95,8.835,8.95,88852.0,8.4257,8.521,8.4115,8.521,88852.0
2020-10-15 13:30:00,8.96,9.01,8.935,8.965,119455.0,8.5305,8.5781,8.5067,8.5352,119455.0
2020-10-15 14:00:00,8.97,9.0,8.94,9.0,167796.0,8.54,8.5686,8.5114,8.5686,167796.0
2020-10-15 14:30:00,8.99,9.065,8.985,9.06,87546.0,8.559,8.6304,8.5543,8.6257,87546.0
2020-10-15 15:00:00,9.05,9.09,8.975,9.055,185347.0,8.6162,8.6542,8.5448,8.6209,185347.0
2020-10-15 15:30:00,9.05,9.065,9.0,9.06,366859.0,8.6162,8.6304,8.5686,8.6257,366859.0
2020-10-16 09:30:00,8.95,8.97,8.83,8.94,192569.0,8.521,8.54,8.4067,8.5114,192569.0
2020-10-16 10:00:00,8.93,8.965,8.815,8.9,61351.0,8.5019,8.5352,8.3924,8.4733,61351.0
2020-10-16 10:30:00,8.9,9.01,8.89,8.94,72267.0,8.4733,8.5781,8.4638,8.5114,72267.0
2020-10-16 11:00:00,8.94,9.07,8.93,9.055,77981.0,8.5114,8.6352,8.5019,8.6209,77981.0
2020-10-16 11:30:00,9.055,9.065,8.95,8.95,58708.0,8.6209,8.6304,8.521,8.521,58708.0
2020-10-16 12:00:00,8.95,8.955,8.9,8.925,58356.0,8.521,8.5257,8.4733,8.4971,58356.0
2020-10-16 12:30:00,8.925,8.925,8.815,8.825,67566.0,8.4971,8.4971,8.3924,8.4019,67566.0
2020-10-16 13:00:00,8.825,8.86,8.8,8.85,50123.0,8.4019,8.4353,8.3781,8.4257,50123.0
2020-10-16 13:30:00,8.845,8.845,8.72,8.74,66863.0,8.421,8.421,8.302,8.321,66863.0
2020-10-16 14:00:00,8.73,8.765,8.71,8.715,100040.0,8.3115,8.3448,8.2925,8.2972,100040.0
2020-10-16 14:30:00,8.715,8.72,8.64,8.695,122865.0,8.2972,8.302,8.2258,8.2782,122865.0
2020-10-16 15:00:00,8.695,8.72,8.67,8.68,78780.0,8.2782,8.302,8.2544,8.2639,78780.0
2020-10-16 15:30:00,8.68,8.68,8.59,8.59,316903.0,8.2639,8.2639,8.1782,8.1782,316903.0
2020-10-19 09:30:00,8.66,8.7569,8.54,8.67,228873.0,8.2449,8.3371,8.1306,8.2544,228873.0
2020-10-19 10:00:00,8.67,8.76,8.55,8.62,124030.0,8.2544,8.3401,8.1401,8.2068,124030.0
2020-10-19 10:30:00,8.63,8.7627,8.63,8.73,79309.0,8.2163,8.3426,8.2163,8.3115,79309.0
2020-10-19 11:00:00,8.73,8.73,8.51,8.52,93173.0,8.3115,8.3115,8.102,8.1116,93173.0
2020-10-19 11:30:00,8.52,8.55,8.5,8.5498,56280.0,8.1116,8.1401,8.0925,8.1399,56280.0
2020-10-19 12:00:00,8.54,8.595,8.515,8.56,72058.0,8.1306,8.183,8.1068,8.1496,72058.0
2020-10-19 12:30:00,8.56,8.56,8.41,8.415,67870.0,8.1496,8.1496,8.0068,8.0116,67870.0
2020-10-19 13:00:00,8.42,8.425,8.34,8.3689,110423.0,8.0164,8.0211,7.9402,7.9677,110423.0
2020-10-19 13:30:00,8.365,8.4,8.31,8.37,74688.0,7.964,7.9973,7.9116,7.9688,74688.0
2020-10-19 14:00:00,8.37,8.4,8.335,8.355,105329.0,7.9688,7.9973,7.9354,7.9545,105329.0
2020-10-19 14:30:00,8.355,8.355,8.25,8.25,126523.0,7.9545,7.9545,7.8545,7.8545,126523.0
2020-10-19 15:00:00,8.255,8.31,8.2475,8.295,232812.0,7.8593,7.9116,7.8521,7.8974,232812.0
2020-10-19 15:30:00,8.29,8.3,8.16,8.16,607135.0,7.8926,7.9021,7.7688,7.7688,607135.0
2020-10-20 09:30:00,8.25,8.38,8.18,8.2601,195275.0,7.8545,7.9783,7.7879,7.8641,195275.0
2020-10-20 10:00:00,8.255,8.305,8.13,8.16,113189.0,7.8593,7.9069,7.7403,7.7688,113189.0
2020-10-20 10:30:00,8.165,8.245,8.135,8.23,68301.0,7.7736,7.8497,7.745,7.8355,68301.0
2020-10-20 11:00:00,8.23,8.34,8.185,8.325,83636.0,7.8355,7.9402,7.7926,7.9259,83636.0
2020-10-20 11:30:00,8.33,8.45,8.31,8.345,183531.0,7.9307,8.0449,7.9116,7.945,183531.0
2020-10-20 12:00:00,8.35,8.43,8.35,8.425,103160.0,7.9497,8.0259,7.9497,8.0211,103160.0
2020-10-20 12:30:00,8.43,8.62,8.42,8.62,171070.0,8.0259,8.2068,8.0164,8.2068,171070.0
2020-10-20 13:00:00,8.61,8.625,8.52,8.57,163439.0,8.1973,8.2115,8.1116,8.1592,163439.0
2020-10-20 13:30:00,8.57,8.62,8.52,8.615,85516.0,8.1592,8.2068,8.1116,8.202,85516.0
2020-10-20 14:00:00,8.615,8.73,8.615,8.71,134293.0,8.202,8.3115,8.202,8.2925,134293.0
2020-10-20 14:30:00,8.72,8.78,8.69,8.75,227955.0,8.302,8.3591,8.2734,8.3305,227955.0
2020-10-20 15:00:00,8.76,8.765,8.605,8.705,271577.0,8.3401,8.3448,8.1925,8.2877,271577.0
2020-10-20 15:30:00,8.705,8.72,8.57,8.57,493345.0,8.2877,8.302,8.1592,8.1592,493345.0
2020-10-21 09:30:00,8.42,8.5,8.23,8.33,237446.0,8.0164,8.0925,7.8355,7.9307,237446.0
2020-10-21 10:00:00,8.32,8.55,8.32,8.55,114956.0,7.9212,8.1401,7.9212,8.1401,114956.0
2020-10-21 10:30:00,8.55,8.645,8.42,8.42,110048.0,8.1401,8.2306,8.0164,8.0164,110048.0
2020-10-21 11:00:00,8.415,8.46,8.35,8.44,88334.0,8.0116,8.0544,7.9497,8.0354,88334.0
2020-10-21 11:30:00,8.45,8.51,8.42,8.47,69497.0,8.0449,8.102,8.0164,8.064,69497.0
2020-10-21 12:00:00,8.47,8.6,8.445,8.55,86843.0,8.064,8.1877,8.0402,8.1401,86843.0
2020-10-21 12:30:00,8.55,8.55,8.41,8.44,60810.0,8.1401,8.1401,8.0068,8.0354,60810.0
2020-10-21 13:00:00,8.45,8.47,8.315,8.3429,46108.0,8.0449,8.064,7.9164,7.943,46108.0
2020-10-21 13:30:00,8.34,8.405,8.3,8.305,68690.0,7.9402,8.0021,7.9021,7.9069,68690.0
2020-10-21 14:00:00,8.305,8.395,8.3,8.315,76115.0,7.9069,7.9926,7.9021,7.9164,76115.0
2020-10-21 14:30:00,8.315,8.455,8.315,8.44,130007.0,7.9164,8.0497,7.9164,8.0354,130007.0
2020-10-21 15:00:00,8.45,8.48,8.395,8.46,335361.0,8.0449,8.0735,7.9926,8.0544,335361.0
2020-10-21 15:30:00,8.455,8.565,8.39,8.4,749728.0,8.0497,8.1544,7.9878,7.9973,749728.0
2020-10-22 09:30:00,8.46,8.52,8.38,8.3885,144278.0,8.0544,8.1116,7.9783,7.9864,144278.0
2020-10-22 10:00:00,8.39,8.5299,8.365,8.465,125534.0,7.9878,8.121,7.964,8.0592,125534.0
2020-10-22 10:30:00,8.4643,8.63,8.445,8.605,309578.0,8.0585,8.2163,8.0402,8.1925,309578.0
2020-10-22 11:00:00,8.6,8.74,8.595,8.715,240225.0,8.1877,8.321,8.183,8.2972,240225.0
2020-10-22 11:30:00,8.71,8.745,8.63,8.695,76755.0,8.2925,8.3258,8.2163,8.2782,76755.0
2020-10-22 12:00:00,8.695,8.78,8.69,8.765,97205.0,8.2782,8.3591,8.2734,8.3448,97205.0
2020-10-22 12:30:00,8.765,8.785,8.7,8.78,73905.0,8.3448,8.3639,8.2829,8.3591,73905.0
2020-10-22 13:00:00,8.78,8.825,8.68,8.715,118541.0,8.3591,8.4019,8.2639,8.2972,118541.0
2020-10-22 13:30:00,8.72,8.79,8.7,8.79,93142.0,8.302,8.3686,8.2829,8.3686,93142.0
2020-10-22 14:00:00,8.8,8.83,8.745,8.765,114335.0,8.3781,8.4067,8.3258,8.3448,114335.0
2020-10-22 14:30:00,8.75,8.76,8.685,8.71,177845.0,8.3305,8.3401,8.2687,8.2925,177845.0
2020-10-22 15:00:00,8.72,8.83,8.72,8.825,140004.0,8.302,8.4067,8.302,8.4019,140004.0
2020-10-22 15:30:00,8.825,8.92,8.8,8.88,490099.0,8.4019,8.4924,8.3781,8.4543,490099.0
2020-10-23 09:30:00,8.97,9.15,8.81,8.86,226659.0,8.54,8.7114,8.3877,8.4353,226659.0
2020-10-23 10:00:00,8.85,8.965,8.735,8.835,91278.0,8.4257,8.5352,8.3163,8.4115,91278.0
2020-10-23 10:30:00,8.83,8.935,8.83,8.875,91032.0,8.4067,8.5067,8.4067,8.4495,91032.0
2020-10-23 11:00:00,8.865,9.04,8.81,9.03,87082.0,8.44,8.6066,8.3877,8.5971,87082.0
2020-10-23 11:30:00,9.03,9.075,8.94,8.96,135302.0,8.5971,8.64,8.5114,8.5305,135302.0
2020-10-23 12:00:00,8.96,9.025,8.89,8.92,74356.0,8.5305,8.5924,8.4638,8.4924,74356.0
2020-10-23 12:30:00,8.92,8.965,8.89,8.9,54463.0,8.4924,8.5352,8.4638,8.4733,54463.0
2020-10-23 13:00:00,8.91,8.95,8.85,8.905,75861.0,8.4829,8.521,8.4257,8.4781,75861.0
2020-10-23 13:30:00,8.9,8.92,8.85,8.905,40907.0,8.4733,8.4924,8.4257,8.4781,40907.0
2020-10-23 14:00:00,8.9,8.92,8.85,8.91,63794.0,8.4733,8.4924,8.4257,8.4829,63794.0
2020-10-23 14:30:00,8.91,8.975,8.91,8.94,77911.0,8.4829,8.5448,8.4829,8.5114,77911.0
2020-10-23 15:00:00,8.94,9.02,8.935,9.015,81941.0,8.5114,8.5876,8.5067,8.5828,81941.0
2020-10-23 15:30:00,9.015,9.055,8.975,8.99,236036.0,8.5828,8.6209,8.5448,8.559,236036.0
2020-10-26 09:30:00,8.74,8.74,8.49,8.56,195558.0,8.321,8.321,8.083,8.1496,195558.0
2020-10-26 10:00:00,8.565,8.6072,8.485,8.49,125199.0,8.1544,8.1946,8.0782,8.083,125199.0
2020-10-26 10:30:00,8.4986,8.57,8.445,8.565,94537.0,8.0912,8.1592,8.0402,8.1544,94537.0
2020-10-26 11:00:00,8.57,8.57,8.41,8.415,168281.0,8.1592,8.1592,8.0068,8.0116,168281.0
2020-10-26 11:30:00,8.41,8.4186,8.36,8.4147,98459.0,8.0068,8.015,7.9592,8.0113,98459.0
2020-10-26 12:00:00,8.42,8.455,8.25,8.27,128797.0,8.0164,8.0497,7.8545,7.8735,128797.0
2020-10-26 12:30:00,8.27,8.29,8.14,8.1514,178585.0,7.8735,7.8926,7.7498,7.7606,178585.0
2020-10-26 13:00:00,8.145,8.205,8.135,8.15,166982.0,7.7545,7.8117,7.745,7.7593,166982.0
2020-10-26 13:30:00,8.14,8.21,8.1,8.185,192278.0,7.7498,7.8164,7.7117,7.7926,192278.0
2020-10-26 14:00:00,8.185,8.25,8.135,8.22,194689.0,7.7926,7.8545,7.745,7.8259,194689.0
2020-10-26 14:30:00,8.21,8.22,8.135,8.14,113582.0,7.8164,7.8259,7.745,7.7498,113582.0
2020-10-26 15:00:00,8.14,8.18,8.105,8.17,152869.0,7.7498,7.7879,7.7165,7.7783,152869.0
2020-10-26 15:30:00,8.165,8.225,8.12,8.18,441951.0,7.7736,7.8307,7.7307,7.7879,441951.0
2020-10-27 09:30:00,8.12,8.25,8.07,8.23,229952.0,7.7307,7.8545,7.6831,7.8355,229952.0
2020-10-27 10:00:00,8.24,8.25,8.13,8.2,122639.0,7.845,7.8545,7.7403,7.8069,122639.0
2020-10-27 10:30:00,8.21,8.21,8.08,8.09,60109.0,7.8164,7.8164,7.6927,7.7022,60109.0
2020-10-27 11:00:00,8.09,8.16,8.09,8.145,102932.0,7.7022,7.7688,7.7022,7.7545,102932.0
2020-10-27 11:30:00,8.145,8.16,8.09,8.13,98697.0,7.7545,7.7688,7.7022,7.7403,98697.0
2020-10-27 12:00:00,8.14,8.145,8.07,8.1,79435.0,7.7498,7.7545,7.6831,7.7117,79435.0
2020-10-27 12:30:00,8.095,8.095,8.04,8.07,184523.0,7.7069,7.7069,7.6546,7.6831,184523.0
2020-10-27 13:00:00,8.075,8.11,8.05,8.1,84087.0,7.6879,7.7212,7.6641,7.7117,84087.0
2020-10-27 13:30:00,8.105,8.185,8.09,8.145,119896.0,7.7165,7.7926,7.7022,7.7545,119896.0
2020-10-27 14:00:00,8.15,8.18,8.12,8.15,51547.0,7.7593,7.7879,7.7307,7.7593,51547.0
2020-10-27 14:30:00,8.1505,8.2,8.1427,8.195,79689.0,7.7598,7.8069,7.7524,7.8021,79689.0
2020-10-27 15:00:00,8.195,8.24,8.16,8.24,159298.0,7.8021,7.845,7.7688,7.845,159298.0
2020-10-27 15:30:00,8.24,8.255,8.11,8.16,569232.0,7.845,7.8593,7.7212,7.7688,569232.0
2020-10-28 09:30:00,7.83,7.96,7.24,7.24,804339.0,7.4546,7.5784,6.8929,6.8929,804339.0
2020-10-28 10:00:00,7.2401,7.33,7.05,7.125,868009.0,6.893,6.9786,6.712,6.7834,868009.0
2020-10-28 10:30:00,7.1205,7.195,7.045,7.084,777419.0,6.7792,6.8501,6.7073,6.7444,777419.0
2020-10-28 11:00:00,7.09,7.22,7.055,7.155,381733.0,6.7501,6.8739,6.7168,6.812,381733.0
2020-10-28 11:30:00,7.155,7.185,7.085,7.13,254961.0,6.812,6.8406,6.7454,6.7882,254961.0
2020-10-28 12:00:00,7.125,7.33,7.11,7.2189,265251.0,6.7834,6.9786,6.7692,6.8728,265251.0
2020-10-28 12:30:00,7.22,7.22,7.06,7.08,204386.0,6.8739,6.8739,6.7216,6.7406,204386.0
2020-10-28 13:00:00,7.075,7.075,6.93,7.01,249050.0,6.7358,6.7358,6.5978,6.674,249050.0
2020-10-28 13:30:00,7.01,7.12,7.005,7.095,143911.0,6.674,6.7787,6.6692,6.7549,143911.0
2020-10-28 14:00:00,7.095,7.095,6.89,6.9,173007.0,6.7549,6.7549,6.5597,6.5692,173007.0
2020-10-28 14:30:00,6.9,7.01,6.74,6.985,526223.0,6.5692,6.674,6.4169,6.6502,526223.0
2020-10-28 15:00:00,6.985,7.03,6.895,7.03,667661.0,6.6502,6.693,6.5645,6.693,667661.0
2020-10-28 15:30:00,7.025,7.13,6.95,6.955,1370684.0,6.6882,6.7882,6.6168,6.6216,1370684.0
2020-10-29 09:30:00,6.7,6.8301,6.6,6.635,444881.0,6.3788,6.5027,6.2836,6.3169,444881.0
2020-10-29 10:00:00,6.63,6.69,6.29,6.465,634777.0,6.3122,6.3693,5.9885,6.1551,634777.0
2020-10-29 10:30:00,6.465,6.795,6.465,6.6801,410507.0,6.1551,6.4693,6.1551,6.3599,410507.0
2020-10-29 11:00:00,6.685,6.78,6.6501,6.6501,186049.0,6.3645,6.455,6.3313,6.3313,186049.0
2020-10-29 11:30:00,6.655,6.7498,6.57,6.685,252611.0,6.336,6.4262,6.255,6.3645,252611.0
2020-10-29 12:00:00,6.69,6.8587,6.665,6.6914,203395.0,6.3693,6.5299,6.3455,6.3706,203395.0
2020-10-29 12:30:00,6.7,6.755,6.67,6.71,100952.0,6.3788,6.4312,6.3503,6.3883,100952.0
2020-10-29 13:00:00,6.705,6.88,6.67,6.87,160785.0,6.3836,6.5502,6.3503,6.5407,160785.0
2020-10-29 13:30:00,6.87,6.98,6.825,6.95,188545.0,6.5407,6.6454,6.4978,6.6168,188545.0
2020-10-29 14:00:00,6.95,7.02,6.92,6.985,287666.0,6.6168,6.6835,6.5883,6.6502,287666.0
2020-10-29 14:30:00,6.9804,7.05,6.945,7.05,229064.0,6.6458,6.712,6.6121,6.712,229064.0
2020-10-29 15:00:00,7.05,7.05,6.89,6.955,336911.0,6.712,6.712,6.5597,6.6216,336911.0
2020-10-29 15:30:00,6.96,6.96,6.85,6.91,780332.0,6.6263,6.6263,6.5216,6.5787,780332.0
2020-10-30 09:30:00,6.81,6.97,6.69,6.93,183393.0,6.4835,6.6359,6.3693,6.5978,183393.0
2020-10-30 10:00:00,6.94,6.985,6.85,6.86,181378.0,6.6073,6.6502,6.5216,6.5311,181378.0
2020-10-30 10:30:00,6.86,6.88,6.79,6.825,188054.0,6.5311,6.5502,6.4645,6.4978,188054.0
2020-10-30 11:00:00,6.8201,6.89,6.7,6.725,231919.0,6.4932,6.5597,6.3788,6.4026,231919.0
2020-10-30 11:30:00,6.72,6.895,6.715,6.895,153251.0,6.3979,6.5645,6.3931,6.5645,153251.0
2020-10-30 12:00:00,6.9,6.97,6.8897,6.9,120234.0,6.5692,6.6359,6.5594,6.5692,120234.0
2020-10-30 12:30:00,6.895,6.9,6.77,6.77,71829.0,6.5645,6.5692,6.4455,6.4455,71829.0
2020-10-30 13:00:00,6.76,6.85,6.76,6.83,56281.0,6.4359,6.5216,6.4359,6.5026,56281.0
2020-10-30 13:30:00,6.825,6.87,6.71,6.87,131361.0,6.4978,6.5407,6.3883,6.5407,131361.0
2020-10-30 14:00:00,6.865,7.11,6.865,7.1,237016.0,6.5359,6.7692,6.5359,6.7596,237016.0
2020-10-30 14:30:00,7.0979,7.12,7.01,7.07,243245.0,6.7576,6.7787,6.674,6.7311,243245.0
2020-10-30 15:00:00,7.06,7.1,7.03,7.045,255302.0,6.7216,6.7596,6.693,6.7073,255302.0
2020-10-30 15:30:00,7.045,7.08,6.95,7.07,515085.0,6.7073,6.7406,6.6168,6.7311,515085.0
2020-11-02 09:30:00,7.1,7.1,6.76,6.91,469494.0,6.7596,6.7596,6.4359,6.5787,469494.0
2020-11-02 10:00:00,6.91,7.02,6.905,7.01,281385.0,6.5787,6.6835,6.574,6.674,281385.0
2020-11-02 10:30:00,7.01,7.15,7.01,7.1,284492.0,6.674,6.8072,6.674,6.7596,284492.0
2020-11-02 11:00:00,7.1,7.33,7.04,7.265,293246.0,6.7596,6.9786,6.7025,6.9167,293246.0
2020-11-02 11:30:00,7.265,7.39,7.255,7.37,152994.0,6.9167,7.0357,6.9072,7.0167,152994.0
2020-11-02 12:00:00,7.365,7.375,7.305,7.35,242110.0,7.0119,7.0215,6.9548,6.9977,242110.0
2020-11-02 12:30:00,7.355,7.355,7.235,7.265,177729.0,7.0024,7.0024,6.8882,6.9167,177729.0
2020-11-02 13:00:00,7.265,7.285,7.13,7.155,146834.0,6.9167,6.9358,6.7882,6.812,146834.0
2020-11-02 13:30:00,7.15,7.21,7.13,7.15,184936.0,6.8072,6.8644,6.7882,6.8072,184936.0
2020-11-02 14:00:00,7.14,7.32,7.14,7.315,210865.0,6.7977,6.9691,6.7977,6.9643,210865.0
2020-11-02 14:30:00,7.315,7.35,7.245,7.28,232355.0,6.9643,6.9977,6.8977,6.931,232355.0
2020-11-02 15:00:00,7.275,7.3,7.2009,7.25,245427.0,6.9262,6.95,6.8557,6.9024,245427.0
2020-11-02 15:30:00,7.245,7.28,7.15,7.21,694052.0,6.8977,6.931,6.8072,6.8644,694052.0
2020-11-03 09:30:00,7.52,7.84,7.44,7.82,378058.0,7.1595,7.4642,7.0833,7.4451,378058.0
2020-11-03 10:00:00,7.825,7.9,7.58,7.6,249432.0,7.4499,7.5213,7.2166,7.2357,249432.0
2020-11-03 10:30:00,7.61,7.79,7.57,7.73,167972.0,7.2452,7.4166,7.2071,7.3594,167972.0
2020-11-03 11:00:00,7.73,7.74,7.58,7.62,123858.0,7.3594,7.369,7.2166,7.2547,123858.0
2020-11-03 11:30:00,7.62,7.7,7.54,7.655,215623.0,7.2547,7.3309,7.1785,7.288,215623.0
2020-11-03 12:00:00,7.655,7.805,7.655,7.7402,192009.0,7.288,7.4308,7.288,7.3691,192009.0
2020-11-03 12:30:00,7.74,7.8,7.68,7.68,177953.0,7.369,7.4261,7.3118,7.3118,177953.0
2020-11-03 13:00:00,7.69,7.7382,7.66,7.67,197626.0,7.3214,7.3672,7.2928,7.3023,197626.0
2020-11-03 13:30:00,7.67,7.68,7.46,7.525,258380.0,7.3023,7.3118,7.1024,7.1643,258380.0
2020-11-03 14:00:00,7.52,7.66,7.52,7.5536,141922.0,7.1595,7.2928,7.1595,7.1915,141922.0
2020-11-03 14:30:00,7.555,7.67,7.555,7.64,139142.0,7.1928,7.3023,7.1928,7.2738,139142.0
2020-11-03 15:00:00,7.64,7.64,7.38,7.465,365399.0,7.2738,7.2738,7.0262,7.1071,365399.0
2020-11-03 15:30:00,7.465,7.47,7.22,7.32,1638127.0,7.1071,7.1119,6.8739,6.9691,1638127.0
2020-11-04 09:30:00,7.43,7.48,7.05,7.185,993826.0,7.0738,7.1214,6.712,6.8406,993826.0
2020-11-04 10:00:00,7.19,7.29,7.16,7.23,414290.0,6.8453,6.9405,6.8168,6.8834,414290.0
2020-11-04 10:30:00,7.22,7.345,7.18,7.325,318808.0,6.8739,6.9929,6.8358,6.9739,318808.0
2020-11-04 11:00:00,7.325,7.38,7.13,7.14,193140.0,6.9739,7.0262,6.7882,6.7977,193140.0
2020-11-04 11:30:00,7.135,7.245,7.11,7.205,287322.0,6.793,6.8977,6.7692,6.8596,287322.0
2020-11-04 12:00:00,7.2,7.36,7.2,7.335,220256.0,6.8548,7.0072,6.8548,6.9834,220256.0
2020-11-04 12:30:00,7.34,7.35,7.23,7.25,286034.0,6.9881,6.9977,6.8834,6.9024,286034.0
2020-11-04 13:00:00,7.245,7.2587,7.2,7.225,195214.0,6.8977,6.9107,6.8548,6.8786,195214.0
2020-11-04 13:30:00,7.23,7.23,7.105,7.14,328704.0,6.8834,6.8834,6.7644,6.7977,328704.0
2020-11-04 14:00:00,7.145,7.155,7.1,7.1,300373.0,6.8025,6.812,6.7596,6.7596,300373.0
2020-11-04 14:30:00,7.11,7.12,6.95,6.98,225324.0,6.7692,6.7787,6.6168,6.6454,225324.0
2020-11-04 15:00:00,6.98,7.015,6.87,6.91,495404.0,6.6454,6.6787,6.5407,6.5787,495404.0
2020-11-04 15:30:00,6.915,7.0,6.91,6.93,770256.0,6.5835,6.6644,6.5787,6.5978,770256.0
2020-11-05 09:30:00,6.93,7.22,6.89,7.145,512478.0,6.5978,6.8739,6.5597,6.8025,512478.0
2020-11-05 10:00:00,7.14,7.32,7.09,7.27,592093.0,6.7977,6.9691,6.7501,6.9215,592093.0
2020-11-05 10:30:00,7.27,7.425,7.235,7.33,362148.0,6.9215,7.0691,6.8882,6.9786,362148.0
2020-11-05 11:00:00,7.33,7.41,7.26,7.325,167619.0,6.9786,7.0548,6.912,6.9739,167619.0
2020-11-05 11:30:00,7.33,7.55,7.33,7.44,240950.0,6.9786,7.1881,6.9786,7.0833,240950.0
2020-11-05 12:00:00,7.44,7.445,7.37,7.38,257456.0,7.0833,7.0881,7.0167,7.0262,257456.0
2020-11-05 12:30:00,7.385,7.46,7.3515,7.38,114030.0,7.031,7.1024,6.9991,7.0262,114030.0
2020-11-05 13:00:00,7.39,7.405,7.25,7.255,96741.0,7.0357,7.05,6.9024,6.9072,96741.0
2020-11-05 13:30:00,7.25,7.295,7.16,7.205,286579.0,6.9024,6.9453,6.8168,6.8596,286579.0
2020-11-05 14:00:00,7.21,7.2799,7.19,7.235,104809.0,6.8644,6.9309,6.8453,6.8882,104809.0
2020-11-05 14:30:00,7.22,7.27,7.199,7.25,99048.0,6.8739,6.9215,6.8539,6.9024,99048.0
2020-11-05 15:00:00,7.2414,7.305,7.22,7.255,150885.0,6.8943,6.9548,6.8739,6.9072,150885.0
2020-11-05 15:30:00,7.25,7.25,7.16,7.18,461042.0,6.9024,6.9024,6.8168,6.8358,461042.0
2020-11-06 09:30:00,7.3,7.345,7.08,7.15,270126.0,6.95,6.9929,6.7406,6.8072,270126.0
2020-11-06 10:00:00,7.15,7.21,7.02,7.16,213342.0,6.8072,6.8644,6.6835,6.8168,213342.0
2020-11-06 10:30:00,7.15,7.2,7.075,7.14,167537.0,6.8072,6.8548,6.7358,6.7977,167537.0
2020-11-06 11:00:00,7.145,7.19,7.01,7.05,175484.0,6.8025,6.8453,6.674,6.712,175484.0
2020-11-06 11:30:00,7.05,7.05,6.93,6.93,109516.0,6.712,6.712,6.5978,6.5978,109516.0
2020-11-06 12:00:00,6.935,6.936,6.805,6.845,217181.0,6.6025,6.6035,6.4788,6.5169,217181.0
2020-11-06 12:30:00,6.845,6.86,6.77,6.77,141080.0,6.5169,6.5311,6.4455,6.4455,141080.0
2020-11-06 13:00:00,6.775,6.79,6.69,6.725,292819.0,6.4502,6.4645,6.3693,6.4026,292819.0
2020-11-06 13:30:00,6.725,6.75,6.66,6.68,157396.0,6.4026,6.4264,6.3407,6.3598,157396.0
2020-11-06 14:00:00,6.685,6.69,6.5918,6.61,178533.0,6.3645,6.3693,6.2758,6.2931,178533.0
2020-11-06 14:30:00,6.62,6.64,6.55,6.58,233714.0,6.3026,6.3217,6.236,6.2646,233714.0
2020-11-06 15:00:00,6.585,6.615,6.54,6.605,216200.0,6.2693,6.2979,6.2265,6.2884,216200.0
2020-11-06 15:30:00,6.605,6.61,6.47,6.49,789815.0,6.2884,6.2931,6.1598,6.1789,789815.0
2020-11-09 09:30:00,7.48,7.68,7.26,7.37,1019740.0,7.1214,7.3118,6.912,7.0167,1019740.0
2020-11-09 10:00:00,7.37,7.865,7.37,7.775,852456.0,7.0167,7.488,7.0167,7.4023,852456.0
2020-11-09 10:30:00,7.775,7.945,7.69,7.945,513255.0,7.4023,7.5641,7.3214,7.5641,513255.0
2020-11-09 11:00:00,7.94,8.06,7.81,8.05,365554.0,7.5594,7.6736,7.4356,7.6641,365554.0
2020-11-09 11:30:00,8.06,8.135,7.975,8.125,230262.0,7.6736,7.745,7.5927,7.7355,230262.0
2020-11-09 12:00:00,8.13,8.37,8.095,8.37,316372.0,7.7403,7.9688,7.7069,7.9688,316372.0
2020-11-09 12:30:00,8.375,8.375,8.18,8.31,373677.0,7.9735,7.9735,7.7879,7.9116,373677.0
2020-11-09 13:00:00,8.305,8.49,8.305,8.47,261230.0,7.9069,8.083,7.9069,8.064,261230.0
2020-11-09 13:30:00,8.48,8.48,8.2,8.38,385008.0,8.0735,8.0735,7.8069,7.9783,385008.0
2020-11-09 14:00:00,8.375,8.56,8.36,8.42,251613.0,7.9735,8.1496,7.9592,8.0164,251613.0
2020-11-09 14:30:00,8.41,8.52,8.33,8.43,254772.0,8.0068,8.1116,7.9307,8.0259,254772.0
2020-11-09 15:00:00,8.435,8.54,8.38,8.51,502865.0,8.0306,8.1306,7.9783,8.102,502865.0
2020-11-09 15:30:00,8.52,8.565,8.25,8.31,1083276.0,8.1116,8.1544,7.8545,7.9116,1083276.0
2020-11-10 09:30:00,8.58,8.58,8.04,8.2,348037.0,8.1687,8.1687,7.6546,7.8069,348037.0
2020-11-10 10:00:00,8.19,8.19,8.04,8.13,348018.0,7.7974,7.7974,7.6546,7.7403,348018.0
2020-11-10 10:30:00,8.13,8.14,7.7373,7.865,236918.0,7.7403,7.7498,7.3664,7.488,236918.0
2020-11-10 11:00:00,7.87,8.0399,7.87,8.01,145296.0,7.4927,7.6545,7.4927,7.626,145296.0
2020-11-10 11:30:00,8.015,8.2169,7.9874,8.21,137662.0,7.6308,7.823,7.6045,7.8164,137662.0
2020-11-10 12:00:00,8.2,8.35,8.19,8.27,217376.0,7.8069,7.9497,7.7974,7.8735,217376.0
2020-11-10 12:30:00,8.28,8.29,8.2,8.27,154617.0,7.8831,7.8926,7.8069,7.8735,154617.0
2020-11-10 13:00:00,8.265,8.265,8.17,8.21,117296.0,7.8688,7.8688,7.7783,7.8164,117296.0
2020-11-10 13:30:00,8.22,8.3,8.205,8.285,86294.0,7.8259,7.9021,7.8117,7.8878,86294.0
2020-11-10 14:00:00,8.29,8.33,8.225,8.32,102597.0,7.8926,7.9307,7.8307,7.9212,102597.0
2020-11-10 14:30:00,8.315,8.445,8.315,8.44,204389.0,7.9164,8.0402,7.9164,8.0354,204389.0
2020-11-10 15:00:00,8.44,8.53,8.435,8.46,317709.0,8.0354,8.1211,8.0306,8.0544,317709.0
2020-11-10 15:30:00,8.46,8.54,8.41,8.49,609662.0,8.0544,8.1306,8.0068,8.083,609662.0
2020-11-11 09:30:00,8.57,8.61,8.265,8.3901,310226.0,8.1592,8.1973,7.8688,7.9879,310226.0
2020-11-11 10:00:00,8.4,8.425,8.3,8.42,172535.0,7.9973,8.0211,7.9021,8.0164,172535.0
2020-11-11 10:30:00,8.42,8.4271,8.23,8.245,133294.0,8.0164,8.0231,7.8355,7.8497,133294.0
2020-11-11 11:00:00,8.24,8.355,8.215,8.355,228132.0,7.845,7.9545,7.8212,7.9545,228132.0
2020-11-11 11:30:00,8.36,8.36,8.26,8.275,79141.0,7.9592,7.9592,7.864,7.8783,79141.0
2020-11-11 12:00:00,8.275,8.29,8.12,8.125,206330.0,7.8783,7.8926,7.7307,7.7355,206330.0
2020-11-11 12:30:00,8.125,8.155,8.025,8.14,95532.0,7.7355,7.7641,7.6403,7.7498,95532.0
2020-11-11 13:00:00,8.135,8.2,8.135,8.175,129837.0,7.745,7.8069,7.745,7.7831,129837.0
2020-11-11 13:30:00,8.18,8.255,8.16,8.185,127186.0,7.7879,7.8593,7.7688,7.7926,127186.0
2020-11-11 14:00:00,8.18,8.2,8.055,8.055,129344.0,7.7879,7.8069,7.6689,7.6689,129344.0
2020-11-11 14:30:00,8.05,8.0687,7.965,8.0,173666.0,7.6641,7.6819,7.5832,7.6165,173666.0
2020-11-11 15:00:00,8.005,8.005,7.93,7.975,163940.0,7.6213,7.6213,7.5498,7.5927,163940.0
2020-11-11 15:30:00,7.975,8.15,7.95,8.14,482845.0,7.5927,7.7593,7.5689,7.7498,482845.0
2020-11-12 09:30:00,7.93,7.99,7.79,7.89,260062.0,7.5498,7.607,7.4166,7.5118,260062.0
2020-11-12 10:00:00,7.89,8.05,7.85,7.97,172477.0,7.5118,7.6641,7.4737,7.5879,172477.0
2020-11-12 10:30:00,7.975,7.99,7.85,7.885,123062.0,7.5927,7.607,7.4737,7.507,123062.0
2020-11-12 11:00:00,7.88,7.88,7.77,7.81,184390.0,7.5022,7.5022,7.3975,7.4356,184390.0
2020-11-12 11:30:00,7.81,7.84,7.8,7.815,126117.0,7.4356,7.4642,7.4261,7.4404,126117.0
2020-11-12 12:00:00,7.815,7.88,7.79,7.845,200228.0,7.4404,7.5022,7.4166,7.4689,200228.0
2020-11-12 12:30:00,7.84,7.845,7.675,7.745,250241.0,7.4642,7.4689,7.3071,7.3737,250241.0
2020-11-12 13:00:00,7.745,7.7466,7.64,7.705,143456.0,7.3737,7.3752,7.2738,7.3356,143456.0
2020-11-12 13:30:00,7.7,7.74,7.695,7.73,96723.0,7.3309,7.369,7.3261,7.3594,96723.0
2020-11-12 14:00:00,7.735,7.74,7.585,7.595,157335.0,7.3642,7.369,7.2214,7.2309,157335.0
2020-11-12 14:30:00,7.595,7.63,7.51,7.525,171255.0,7.2309,7.2642,7.15,7.1643,171255.0
2020-11-12 15:00:00,7.52,7.58,7.5,7.565,151492.0,7.1595,7.2166,7.1405,7.2023,151492.0
2020-11-12 15:30:00,7.56,7.595,7.5,7.59,586865.0,7.1976,7.2309,7.1405,7.2261,586865.0
2020-11-13 09:30:00,7.63,7.92,7.6,7.87,227100.0,7.2642,7.5403,7.2357,7.4927,227100.0
2020-11-13 10:00:00,7.87,7.96,7.805,7.9284,224273.0,7.4927,7.5784,7.4308,7.5483,224273.0
2020-11-13 10:30:00,7.93,7.94,7.78,7.8,140568.0,7.5498,7.5594,7.407,7.4261,140568.0
2020-11-13 11:00:00,7.8,7.805,7.7242,7.8,117439.0,7.4261,7.4308,7.3539,7.4261,117439.0
2020-11-13 11:30:00,7.795,7.89,7.79,7.85,226361.0,7.4213,7.5118,7.4166,7.4737,226361.0
2020-11-13 12:00:00,7.845,7.86,7.8,7.85,76983.0,7.4689,7.4832,7.4261,7.4737,76983.0
2020-11-13 12:30:00,7.855,7.95,7.85,7.94,95362.0,7.4784,7.5689,7.4737,7.5594,95362.0
2020-11-13 13:00:00,7.94,8.075,7.93,8.0,218979.0,7.5594,7.6879,7.5498,7.6165,218979.0
2020-11-13 13:30:00,7.9903,8.1,7.96,8.095,157949.0,7.6073,7.7117,7.5784,7.7069,157949.0
2020-11-13 14:00:00,8.095,8.16,8.085,8.16,330760.0,7.7069,7.7688,7.6974,7.7688,330760.0
2020-11-13 14:30:00,8.16,8.24,8.135,8.21,258988.0,7.7688,7.845,7.745,7.8164,258988.0
2020-11-13 15:00:00,8.2007,8.28,8.12,8.14,355476.0,7.8076,7.8831,7.7307,7.7498,355476.0
2020-11-13 15:30:00,8.14,8.19,8.09,8.16,885789.0,7.7498,7.7974,7.7022,7.7688,885789.0
2020-11-16 09:30:00,8.57,8.73,8.42,8.603,514330.0,8.1592,8.3115,8.0164,8.1906,514330.0
2020-11-16 10:00:00,8.61,8.74,8.54,8.55,166610.0,8.1973,8.321,8.1306,8.1401,166610.0
2020-11-16 10:30:00,8.55,8.615,8.46,8.49,144364.0,8.1401,8.202,8.0544,8.083,144364.0
2020-11-16 11:00:00,8.5,8.5686,8.4601,8.54,67392.0,8.0925,8.1578,8.0545,8.1306,67392.0
2020-11-16 11:30:00,8.55,8.725,8.545,8.68,136661.0,8.1401,8.3067,8.1354,8.2639,136661.0
2020-11-16 12:00:00,8.68,8.7,8.62,8.6601,57500.0,8.2639,8.2829,8.2068,8.2449,57500.0
2020-11-16 12:30:00,8.661,8.6869,8.63,8.68,103969.0,8.2458,8.2705,8.2163,8.2639,103969.0
2020-11-16 13:00:00,8.685,8.725,8.675,8.69,42195.0,8.2687,8.3067,8.2591,8.2734,42195.0
2020-11-16 13:30:00,8.68,8.73,8.63,8.71,109191.0,8.2639,8.3115,8.2163,8.2925,109191.0
2020-11-16 14:00:00,8.71,8.83,8.705,8.81,179797.0,8.2925,8.4067,8.2877,8.3877,179797.0
2020-11-16 14:30:00,8.82,8.895,8.78,8.89,118878.0,8.3972,8.4686,8.3591,8.4638,118878.0
2020-11-16 15:00:00,8.885,8.94,8.845,8.87,264232.0,8.4591,8.5114,8.421,8.4448,264232.0
2020-11-16 15:30:00,8.88,8.915,8.79,8.81,463453.0,8.4543,8.4876,8.3686,8.3877,463453.0
2020-11-17 09:30:00,8.55,8.72,8.43,8.565,254582.0,8.1401,8.302,8.0259,8.1544,254582.0
2020-11-17 10:00:00,8.56,8.725,8.51,8.71,151782.0,8.1496,8.3067,8.102,8.2925,151782.0
2020-11-17 10:30:00,8.7,8.765,8.65,8.76,102752.0,8.2829,8.3448,8.2353,8.3401,102752.0
2020-11-17 11:00:00,8.75,8.875,8.71,8.875,117964.0,8.3305,8.4495,8.2925,8.4495,117964.0
2020-11-17 11:30:00,8.87,8.895,8.79,8.85,122434.0,8.4448,8.4686,8.3686,8.4257,122434.0
2020-11-17 12:00:00,8.855,8.955,8.78,8.95,163059.0,8.4305,8.5257,8.3591,8.521,163059.0
2020-11-17 12:30:00,8.94,8.958,8.9,8.925,70698.0,8.5114,8.5286,8.4733,8.4971,70698.0
2020-11-17 13:00:00,8.93,8.98,8.9,8.97,71396.0,8.5019,8.5495,8.4733,8.54,71396.0
2020-11-17 13:30:00,8.97,9.19,8.955,9.115,207992.0,8.54,8.7494,8.5257,8.678,207992.0
2020-11-17 14:00:00,9.12,9.23,9.11,9.165,139636.0,8.6828,8.7875,8.6733,8.7256,139636.0
2020-11-17 14:30:00,9.16,9.25,9.13,9.23,74100.0,8.7209,8.8066,8.6923,8.7875,74100.0
2020-11-17 15:00:00,9.23,9.24,9.02,9.045,186446.0,8.7875,8.797,8.5876,8.6114,186446.0
2020-11-17 15:30:00,9.05,9.11,9.02,9.1,645583.0,8.6162,8.6733,8.5876,8.6638,645583.0
2020-11-18 09:30:00,9.23,9.54,9.21,9.42,380651.0,8.7875,9.0827,8.7685,8.9684,380651.0
2020-11-18 10:00:00,9.41,9.515,9.285,9.32,175201.0,8.9589,9.0589,8.8399,8.8732,175201.0
2020-11-18 10:30:00,9.3336,9.46,9.3,9.46,92137.0,8.8862,9.0065,8.8542,9.0065,92137.0
2020-11-18 11:00:00,9.46,9.62,9.455,9.59,127650.0,9.0065,9.1588,9.0017,9.1303,127650.0
2020-11-18 11:30:00,9.595,9.75,9.55,9.7401,217851.0,9.135,9.2826,9.0922,9.2732,217851.0
2020-11-18 12:00:00,9.7483,9.76,9.615,9.63,80041.0,9.281,9.2921,9.1541,9.1684,80041.0
2020-11-18 12:30:00,9.62,9.795,9.56,9.795,106779.0,9.1588,9.3254,9.1017,9.3254,106779.0
2020-11-18 13:00:00,9.795,9.83,9.67,9.7,81734.0,9.3254,9.3588,9.2064,9.235,81734.0
2020-11-18 13:30:00,9.695,9.78,9.6614,9.69,77053.0,9.2302,9.3112,9.1982,9.2255,77053.0
2020-11-18 14:00:00,9.685,9.76,9.5,9.53,165103.0,9.2207,9.2921,9.0446,9.0731,165103.0
2020-11-18 14:30:00,9.53,9.65,9.515,9.615,121151.0,9.0731,9.1874,9.0589,9.1541,121151.0
2020-11-18 15:00:00,9.625,9.63,9.39,9.39,356173.0,9.1636,9.1684,8.9399,8.9399,356173.0
2020-11-18 15:30:00,9.39,9.39,9.08,9.0816,650952.0,8.9399,8.9399,8.6447,8.6462,650952.0
2020-11-19 09:30:00,9.02,9.349,8.99,9.22,235022.0,8.5876,8.9008,8.559,8.778,235022.0
2020-11-19 10:00:00,9.225,9.29,9.04,9.05,211187.0,8.7828,8.8447,8.6066,8.6162,211187.0
2020-11-19 10:30:00,9.05,9.11,8.965,8.9899,173132.0,8.6162,8.6733,8.5352,8.5589,173132.0
2020-11-19 11:00:00,8.98,9.05,8.915,9.04,116386.0,8.5495,8.6162,8.4876,8.6066,116386.0
2020-11-19 11:30:00,9.035,9.1,8.94,8.97,149738.0,8.6019,8.6638,8.5114,8.54,149738.0
2020-11-19 12:00:00,8.97,9.02,8.91,8.94,66299.0,8.54,8.5876,8.4829,8.5114,66299.0
2020-11-19 12:30:00,8.94,9.0699,8.93,9.06,75321.0,8.5114,8.6351,8.5019,8.6257,75321.0
2020-11-19 13:00:00,9.06,9.14,9.04,9.085,63391.0,8.6257,8.7018,8.6066,8.6495,63391.0
2020-11-19 13:30:00,9.09,9.22,9.08,9.15,69397.0,8.6542,8.778,8.6447,8.7114,69397.0
2020-11-19 14:00:00,9.16,9.24,9.16,9.17,73827.0,8.7209,8.797,8.7209,8.7304,73827.0
2020-11-19 14:30:00,9.18,9.31,9.18,9.28,79099.0,8.7399,8.8637,8.7399,8.8351,79099.0
2020-11-19 15:00:00,9.29,9.37,9.275,9.3301,96104.0,8.8447,8.9208,8.8304,8.8828,96104.0
2020-11-19 15:30:00,9.33,9.46,9.315,9.42,360428.0,8.8827,9.0065,8.8685,8.9684,360428.0
2020-11-20 09:30:00,9.33,9.41,9.18,9.34,240238.0,8.8827,8.9589,8.7399,8.8923,240238.0
2020-11-20 10:00:00,9.34,9.46,9.325,9.44,88032.0,8.8923,9.0065,8.878,8.9875,88032.0
2020-11-20 10:30:00,9.435,9.44,9.225,9.24,72053.0,8.9827,8.9875,8.7828,8.797,72053.0
2020-11-20 11:00:00,9.2354,9.305,9.205,9.26,79745.0,8.7927,8.8589,8.7637,8.8161,79745.0
2020-11-20 11:30:00,9.255,9.355,9.25,9.31,56734.0,8.8113,8.9065,8.8066,8.8637,56734.0
2020-11-20 12:00:00,9.3,9.3,9.245,9.26,79884.0,8.8542,8.8542,8.8018,8.8161,79884.0
2020-11-20 12:30:00,9.26,9.285,9.22,9.25,104618.0,8.8161,8.8399,8.778,8.8066,104618.0
2020-11-20 13:00:00,9.25,9.32,9.1948,9.22,95918.0,8.8066,8.8732,8.754,8.778,95918.0
2020-11-20 13:30:00,9.215,9.2966,9.215,9.27,38355.0,8.7732,8.8509,8.7732,8.8256,38355.0
2020-11-20 14:00:00,9.28,9.47,9.28,9.43,191941.0,8.8351,9.016,8.8351,8.9779,191941.0
2020-11-20 14:30:00,9.425,9.44,9.385,9.415,97984.0,8.9732,8.9875,8.9351,8.9637,97984.0
2020-11-20 15:00:00,9.415,9.43,9.335,9.375,148750.0,8.9637,8.9779,8.8875,8.9256,148750.0
2020-11-20 15:30:00,9.375,9.59,9.37,9.53,485356.0,8.9256,9.1303,8.9208,9.0731,485356.0
2020-11-23 09:30:00,9.85,10.1625,9.66,10.14,435917.0,9.3778,9.6753,9.1969,9.6539,435917.0
2020-11-23 10:00:00,10.135,10.27,10.06,10.0914,516224.0,9.6491,9.7777,9.5777,9.6076,516224.0
2020-11-23 10:30:00,10.1,10.35,10.1,10.34,314307.0,9.6158,9.8538,9.6158,9.8443,314307.0
2020-11-23 11:00:00,10.34,10.43,10.235,10.4,123430.0,9.8443,9.93,9.7444,9.9014,123430.0
2020-11-23 11:30:00,10.395,10.47,10.265,10.28,246094.0,9.8967,9.9681,9.7729,9.7872,246094.0
2020-11-23 12:00:00,10.28,10.365,10.275,10.32,164693.0,9.7872,9.8681,9.7824,9.8253,164693.0
2020-11-23 12:30:00,10.32,10.35,10.28,10.35,104736.0,9.8253,9.8538,9.7872,9.8538,104736.0
2020-11-23 13:00:00,10.345,10.5,10.335,10.473,198053.0,9.8491,9.9966,9.8396,9.9709,198053.0
2020-11-23 13:30:00,10.48,10.51,10.38,10.48,211599.0,9.9776,10.0062,9.8824,9.9776,211599.0
2020-11-23 14:00:00,10.48,10.65,10.42,10.65,253819.0,9.9776,10.1395,9.9205,10.1395,253819.0
2020-11-23 14:30:00,10.645,10.76,10.605,10.76,147979.0,10.1347,10.2442,10.0966,10.2442,147979.0
2020-11-23 15:00:00,10.76,10.78,10.62,10.685,238671.0,10.2442,10.2632,10.1109,10.1728,238671.0
2020-11-23 15:30:00,10.685,10.73,10.535,10.63,756622.0,10.1728,10.2156,10.03,10.1204,756622.0
2020-11-24 09:30:00,11.17,11.57,11.0925,11.565,487681.0,10.6345,11.0154,10.5607,11.0106,487681.0
2020-11-24 10:00:00,11.58,11.7,11.35,11.375,223118.0,11.0249,11.1391,10.8059,10.8297,223118.0
2020-11-24 10:30:00,11.375,11.66,11.375,11.58,231924.0,10.8297,11.101,10.8297,11.0249,231924.0
2020-11-24 11:00:00,11.58,11.695,11.49,11.545,275749.0,11.0249,11.1344,10.9392,10.9916,275749.0
2020-11-24 11:30:00,11.545,11.56,11.475,11.525,149860.0,10.9916,11.0058,10.9249,10.9725,149860.0
2020-11-24 12:00:00,11.53,11.595,11.46,11.545,77392.0,10.9773,11.0392,10.9106,10.9916,77392.0
2020-11-24 12:30:00,11.545,11.6,11.48,11.545,74277.0,10.9916,11.0439,10.9297,10.9916,74277.0
2020-11-24 13:00:00,11.55,11.595,11.5315,11.545,87552.0,10.9963,11.0392,10.9787,10.9916,87552.0
2020-11-24 13:30:00,11.54,11.55,11.29,11.29,141537.0,10.9868,10.9963,10.7488,10.7488,141537.0
2020-11-24 14:00:00,11.295,11.34,11.19,11.26,139804.0,10.7535,10.7964,10.6536,10.7202,139804.0
2020-11-24 14:30:00,11.25,11.475,11.24,11.465,150836.0,10.7107,10.9249,10.7012,10.9154,150836.0
2020-11-24 15:00:00,11.46,11.78,11.425,11.665,433126.0,10.9106,11.2153,10.8773,11.1058,433126.0
2020-11-24 15:30:00,11.665,11.7,11.59,11.665,522230.0,11.1058,11.1391,11.0344,11.1058,522230.0
2020-11-25 09:30:00,11.5,11.515,11.11,11.15,258510.0,10.9487,10.963,10.5774,10.6155,258510.0
2020-11-25 10:00:00,11.157,11.26,10.97,11.24,227007.0,10.6222,10.7202,10.4441,10.7012,227007.0
2020-11-25 10:30:00,11.26,11.41,11.175,11.34,100220.0,10.7202,10.863,10.6393,10.7964,100220.0
2020-11-25 11:00:00,11.35,11.46,11.33,11.34,66706.0,10.8059,10.9106,10.7869,10.7964,66706.0
2020-11-25 11:30:00,11.35,11.525,11.35,11.51,110915.0,10.8059,10.9725,10.8059,10.9582,110915.0
2020-11-25 12:00:00,11.51,11.58,11.48,11.56,68707.0,10.9582,11.0249,10.9297,11.0058,68707.0
2020-11-25 12:30:00,11.56,11.61,11.53,11.58,47857.0,11.0058,11.0534,10.9773,11.0249,47857.0
2020-11-25 13:00:00,11.58,11.68,11.57,11.645,63796.0,11.0249,11.1201,11.0154,11.0868,63796.0
2020-11-25 13:30:00,11.66,11.6668,11.6,11.64,56343.0,11.101,11.1075,11.0439,11.082,56343.0
2020-11-25 14:00:00,11.645,11.655,11.55,11.65,92576.0,11.0868,11.0963,10.9963,11.0915,92576.0
2020-11-25 14:30:00,11.64,11.64,11.53,11.59,62396.0,11.082,11.082,10.9773,11.0344,62396.0
2020-11-25 15:00:00,11.585,11.59,11.485,11.51,108733.0,11.0296,11.0344,10.9344,10.9582,108733.0
2020-11-25 15:30:00,11.51,11.55,11.32,11.51,623574.0,10.9582,10.9963,10.7773,10.9582,623574.0
2020-11-27 09:30:00,11.37,11.55,11.21,11.51,208648.0,10.8249,10.9963,10.6726,10.9582,208648.0
2020-11-27 10:00:00,11.5,11.525,11.275,11.335,92520.0,10.9487,10.9725,10.7345,10.7916,92520.0
2020-11-27 10:30:00,11.335,11.38,11.23,11.365,111336.0,10.7916,10.8345,10.6917,10.8202,111336.0
2020-11-27 11:00:00,11.36,11.37,11.09,11.13,182512.0,10.8154,10.8249,10.5584,10.5964,182512.0
2020-11-27 11:30:00,11.12,11.125,11.015,11.06,108961.0,10.5869,10.5917,10.487,10.5298,108961.0
2020-11-27 12:00:00,11.0582,11.085,10.85,10.85,153161.0,10.5281,10.5536,10.3299,10.3299,153161.0
2020-11-27 12:30:00,10.855,11.06,10.84,10.99,238749.0,10.3346,10.5298,10.3203,10.4632,238749.0
2020-11-30 09:30:00,10.71,10.95,10.6101,10.95,298335.0,10.1966,10.4251,10.1015,10.4251,298335.0
2020-11-30 10:00:00,10.955,11.08,10.605,10.62,297253.0,10.4298,10.5488,10.0966,10.1109,297253.0
2020-11-30 10:30:00,10.63,10.66,10.35,10.65,193308.0,10.1204,10.149,9.8538,10.1395,193308.0
2020-11-30 11:00:00,10.66,10.82,10.61,10.64,104452.0,10.149,10.3013,10.1014,10.1299,104452.0
2020-11-30 11:30:00,10.64,10.67,10.55,10.63,74220.0,10.1299,10.1585,10.0443,10.1204,74220.0
2020-11-30 12:00:00,10.63,10.655,10.55,10.63,111714.0,10.1204,10.1442,10.0443,10.1204,111714.0
2020-11-30 12:30:00,10.63,10.67,10.55,10.66,88754.0,10.1204,10.1585,10.0443,10.149,88754.0
2020-11-30 13:00:00,10.6514,10.69,10.62,10.68,67136.0,10.1408,10.1775,10.1109,10.168,67136.0
2020-11-30 13:30:00,10.68,10.765,10.56,10.59,82099.0,10.168,10.2489,10.0538,10.0823,82099.0
2020-11-30 14:00:00,10.57,10.58,10.45,10.47,99396.0,10.0633,10.0728,9.949,9.9681,99396.0
2020-11-30 14:30:00,10.47,10.525,10.37,10.5062,125676.0,9.9681,10.0204,9.8729,10.0025,125676.0
2020-11-30 15:00:00,10.505,10.52,10.34,10.345,147527.0,10.0014,10.0157,9.8443,9.8491,147527.0
2020-11-30 15:30:00,10.34,10.3433,10.16,10.18,643595.0,9.8443,9.8475,9.6729,9.692,643595.0
2020-12-01 09:30:00,10.64,10.785,10.485,10.59,211329.0,10.1299,10.268,9.9824,10.0823,211329.0
2020-12-01 10:00:00,10.57,10.71,10.5,10.66,103156.0,10.0633,10.1966,9.9966,10.149,103156.0
2020-12-01 10:30:00,10.65,10.66,10.38,10.4,119227.0,10.1395,10.149,9.8824,9.9014,119227.0
2020-12-01 11:00:00,10.4,10.41,10.33,10.35,74838.0,9.9014,9.911,9.8348,9.8538,74838.0
2020-12-01 11:30:00,10.35,10.35,10.245,10.245,81132.0,9.8538,9.8538,9.7539,9.7539,81132.0
2020-12-01 12:00:00,10.24,10.2901,10.165,10.2901,64985.0,9.7491,9.7968,9.6777,9.7968,64985.0
2020-12-01 12:30:00,10.29,10.43,10.2,10.42,151966.0,9.7967,9.93,9.711,9.9205,151966.0
2020-12-01 13:00:00,10.42,10.48,10.375,10.41,147369.0,9.9205,9.9776,9.8776,9.911,147369.0
2020-12-01 13:30:00,10.4,10.4,10.275,10.34,46089.0,9.9014,9.9014,9.7824,9.8443,46089.0
2020-12-01 14:00:00,10.34,10.44,10.31,10.43,40829.0,9.8443,9.9395,9.8158,9.93,40829.0
2020-12-01 14:30:00,10.43,10.44,10.37,10.37,41456.0,9.93,9.9395,9.8729,9.8729,41456.0
2020-12-01 15:00:00,10.365,10.3764,10.295,10.33,84796.0,9.8681,9.879,9.8015,9.8348,84796.0
2020-12-01 15:30:00,10.34,10.36,10.25,10.31,228726.0,9.8443,9.8634,9.7586,9.8158,228726.0
2020-12-02 09:30:00,10.3,10.665,10.22,10.53,259647.0,9.8062,10.1537,9.7301,10.0252,259647.0
2020-12-02 10:00:00,10.54,10.8,10.525,10.79,213019.0,10.0347,10.2823,10.0204,10.2727,213019.0
2020-12-02 10:30:00,10.785,11.01,10.78,10.98,285863.0,10.268,10.4822,10.2632,10.4536,285863.0
2020-12-02 11:00:00,10.995,11.22,10.95,11.22,147344.0,10.4679,10.6821,10.4251,10.6821,147344.0
2020-12-02 11:30:00,11.215,11.215,11.05,11.12,151620.0,10.6774,10.6774,10.5203,10.5869,151620.0
2020-12-02 12:00:00,11.13,11.15,11.01,11.04,101531.0,10.5964,10.6155,10.4822,10.5108,101531.0
2020-12-02 12:30:00,11.04,11.1,10.935,10.94,97643.0,10.5108,10.5679,10.4108,10.4156,97643.0
2020-12-02 13:00:00,10.94,10.97,10.87,10.87,53947.0,10.4156,10.4441,10.3489,10.3489,53947.0
2020-12-02 13:30:00,10.87,10.915,10.69,10.69,157327.0,10.3489,10.3918,10.1775,10.1775,157327.0
2020-12-02 14:00:00,10.68,10.75,10.65,10.69,111790.0,10.168,10.2347,10.1395,10.1775,111790.0
2020-12-02 14:30:00,10.71,10.7202,10.58,10.585,100984.0,10.1966,10.2063,10.0728,10.0776,100984.0
2020-12-02 15:00:00,10.585,10.61,10.5,10.515,98625.0,10.0776,10.1014,9.9966,10.0109,98625.0
2020-12-02 15:30:00,10.515,10.615,10.48,10.56,407746.0,10.0109,10.1061,9.9776,10.0538,407746.0
2020-12-03 09:30:00,10.65,10.73,10.44,10.555,200878.0,10.1395,10.2156,9.9395,10.049,200878.0
2020-12-03 10:00:00,10.54,10.66,10.42,10.66,136675.0,10.0347,10.149,9.9205,10.149,136675.0
2020-12-03 10:30:00,10.66,10.83,10.65,10.82,265905.0,10.149,10.3108,10.1395,10.3013,265905.0
2020-12-03 11:00:00,10.82,10.9,10.69,10.83,104662.0,10.3013,10.3775,10.1775,10.3108,104662.0
2020-12-03 11:30:00,10.82,10.82,10.55,10.66,124633.0,10.3013,10.3013,10.0443,10.149,124633.0
2020-12-03 12:00:00,10.65,10.71,10.625,10.7,122862.0,10.1395,10.1966,10.1157,10.1871,122862.0
2020-12-03 12:30:00,10.69,10.81,10.685,10.81,140929.0,10.1775,10.2918,10.1728,10.2918,140929.0
2020-12-03 13:00:00,10.81,10.83,10.71,10.73,137225.0,10.2918,10.3108,10.1966,10.2156,137225.0
2020-12-03 13:30:00,10.73,10.79,10.555,10.59,311814.0,10.2156,10.2727,10.049,10.0823,311814.0
2020-12-03 14:00:00,10.59,10.7,10.57,10.7,315491.0,10.0823,10.1871,10.0633,10.1871,315491.0
2020-12-03 14:30:00,10.7,10.75,10.63,10.7313,229659.0,10.1871,10.2347,10.1204,10.2169,229659.0
2020-12-03 15:00:00,10.73,10.835,10.72,10.835,107937.0,10.2156,10.3156,10.2061,10.3156,107937.0
2020-12-03 15:30:00,10.83,10.835,10.48,10.64,314411.0,10.3108,10.3156,9.9776,10.1299,314411.0
2020-12-04 09:30:00,11.0,11.4851,11.0,11.3427,309641.0,10.4727,10.9345,10.4727,10.7989,309641.0
2020-12-04 10:00:00,11.35,11.375,11.135,11.29,281257.0,10.8059,10.8297,10.6012,10.7488,281257.0
2020-12-04 10:30:00,11.3,11.36,11.2,11.33,160970.0,10.7583,10.8154,10.6631,10.7869,160970.0
2020-12-04 11:00:00,11.33,11.53,11.31,11.41,222774.0,10.7869,10.9773,10.7678,10.863,222774.0
2020-12-04 11:30:00,11.41,11.5,11.36,11.41,116117.0,10.863,10.9487,10.8154,10.863,116117.0
2020-12-04 12:00:00,11.4,11.455,11.25,11.375,86952.0,10.8535,10.9059,10.7107,10.8297,86952.0
2020-12-04 12:30:00,11.37,11.4801,11.29,11.46,100483.0,10.8249,10.9298,10.7488,10.9106,100483.0
2020-12-04 13:00:00,11.45,11.58,11.445,11.555,93353.0,10.9011,11.0249,10.8963,11.0011,93353.0
2020-12-04 13:30:00,11.55,11.66,11.54,11.64,128937.0,10.9963,11.101,10.9868,11.082,128937.0
2020-12-04 14:00:00,11.635,11.765,11.635,11.74,167398.0,11.0772,11.201,11.0772,11.1772,167398.0
2020-12-04 14:30:00,11.75,11.76,11.64,11.72,153941.0,11.1867,11.1962,11.082,11.1582,153941.0
2020-12-04 15:00:00,11.72,11.72,11.61,11.64,182670.0,11.1582,11.1582,11.0534,11.082,182670.0
2020-12-04 15:30:00,11.64,11.795,11.64,11.745,554431.0,11.082,11.2296,11.082,11.182,554431.0
2020-12-07 09:30:00,11.625,11.78,11.2701,11.73,196560.0,11.0677,11.2153,10.7298,11.1677,196560.0
2020-12-07 10:00:00,11.73,11.82,11.55,11.6592,226518.0,11.1677,11.2534,10.9963,11.1003,226518.0
2020-12-07 10:30:00,11.66,11.89,11.63,11.82,188483.0,11.101,11.32,11.0725,11.2534,188483.0
2020-12-07 11:00:00,11.82,11.905,11.78,11.88,63602.0,11.2534,11.3343,11.2153,11.3105,63602.0
2020-12-07 11:30:00,11.89,11.925,11.78,11.86,73453.0,11.32,11.3533,11.2153,11.2915,73453.0
2020-12-07 12:00:00,11.87,11.9,11.78,11.805,93366.0,11.301,11.3295,11.2153,11.2391,93366.0
2020-12-07 12:30:00,11.815,11.83,11.775,11.7901,43704.0,11.2486,11.2629,11.2105,11.2249,43704.0
2020-12-07 13:00:00,11.79,11.87,11.74,11.8,97574.0,11.2248,11.301,11.1772,11.2343,97574.0
2020-12-07 13:30:00,11.795,11.86,11.61,11.61,127342.0,11.2296,11.2915,11.0534,11.0534,127342.0
2020-12-07 14:00:00,11.61,11.625,11.495,11.53,163241.0,11.0534,11.0677,10.9439,10.9773,163241.0
2020-12-07 14:30:00,11.53,11.56,11.49,11.49,111244.0,10.9773,11.0058,10.9392,10.9392,111244.0
2020-12-07 15:00:00,11.49,11.5,11.34,11.39,141556.0,10.9392,10.9487,10.7964,10.844,141556.0
2020-12-07 15:30:00,11.395,11.4,11.31,11.36,476431.0,10.8487,10.8535,10.7678,10.8154,476431.0
2020-12-08 09:30:00,11.35,11.835,11.32,11.795,377513.0,10.8059,11.2676,10.7773,11.2296,377513.0
2020-12-08 10:00:00,11.81,11.83,11.59,11.71,207179.0,11.2438,11.2629,11.0344,11.1486,207179.0
2020-12-08 10:30:00,11.71,11.72,11.48,11.495,181698.0,11.1486,11.1582,10.9297,10.9439,181698.0
2020-12-08 11:00:00,11.495,11.6,11.42,11.49,293943.0,10.9439,11.0439,10.8725,10.9392,293943.0
2020-12-08 11:30:00,11.49,11.5,11.4,11.43,96510.0,10.9392,10.9487,10.8535,10.8821,96510.0
2020-12-08 12:00:00,11.44,11.535,11.4242,11.48,104293.0,10.8916,10.982,10.8765,10.9297,104293.0
2020-12-08 12:30:00,11.49,11.54,11.45,11.525,132132.0,10.9392,10.9868,10.9011,10.9725,132132.0
2020-12-08 13:00:00,11.53,11.72,11.525,11.69,151442.0,10.9773,11.1582,10.9725,11.1296,151442.0
2020-12-08 13:30:00,11.7,11.79,11.685,11.79,320007.0,11.1391,11.2248,11.1248,11.2248,320007.0
2020-12-08 14:00:00,11.785,11.92,11.78,11.86,285519.0,11.22,11.3486,11.2153,11.2915,285519.0
2020-12-08 14:30:00,11.865,11.88,11.783,11.86,136292.0,11.2962,11.3105,11.2181,11.2915,136292.0
2020-12-08 15:00:00,11.86,11.935,11.8,11.895,265997.0,11.2915,11.3629,11.2343,11.3248,265997.0
2020-12-08 15:30:00,11.895,12.03,11.85,11.98,532691.0,11.3248,11.4533,11.2819,11.4057,532691.0
2020-12-09 09:30:00,12.13,12.405,11.99,12.39,409633.0,11.5485,11.8103,11.4152,11.796,409633.0
2020-12-09 10:00:00,12.3878,12.56,12.22,12.35,176317.0,11.7939,11.9579,11.6342,11.758,176317.0
2020-12-09 10:30:00,12.33,12.34,11.91,11.92,276347.0,11.7389,11.7484,11.3391,11.3486,276347.0
2020-12-09 11:00:00,11.91,12.01,11.72,11.89,203755.0,11.3391,11.4343,11.1582,11.32,203755.0
2020-12-09 11:30:00,11.88,12.13,11.8,12.115,176877.0,11.3105,11.5485,11.2343,11.5342,176877.0
2020-12-09 12:00:00,12.11,12.28,12.075,12.24,156020.0,11.5295,11.6913,11.4961,11.6532,156020.0
2020-12-09 12:30:00,12.235,12.42,12.1959,12.41,114255.0,11.6485,11.8246,11.6112,11.8151,114255.0
2020-12-09 13:00:00,12.4,12.42,12.08,12.13,113399.0,11.8056,11.8246,11.5009,11.5485,113399.0
2020-12-09 13:30:00,12.08,12.1,11.82,11.82,158478.0,11.5009,11.5199,11.2534,11.2534,158478.0
2020-12-09 14:00:00,11.82,12.08,11.81,12.08,185324.0,11.2534,11.5009,11.2438,11.5009,185324.0
2020-12-09 14:30:00,12.05,12.07,11.9454,11.99,115060.0,11.4723,11.4914,11.3728,11.4152,115060.0
2020-12-09 15:00:00,11.98,12.04,11.96,12.0,112607.0,11.4057,11.4628,11.3867,11.4247,112607.0
2020-12-09 15:30:00,11.99,12.15,11.975,12.11,314556.0,11.4152,11.5675,11.4009,11.5295,314556.0
2020-12-10 09:30:00,12.24,13.2,12.131,13.1825,414970.0,11.6532,12.5672,11.5495,12.5506,414970.0
2020-12-10 10:00:00,13.185,13.46,13.13,13.4456,461096.0,12.5529,12.8147,12.5006,12.801,461096.0
2020-12-10 10:30:00,13.45,13.56,13.33,13.53,262908.0,12.8052,12.91,12.691,12.8814,262908.0
2020-12-10 11:00:00,13.54,13.54,13.33,13.43,195530.0,12.8909,12.8909,12.691,12.7862,195530.0
2020-12-10 11:30:00,13.425,13.44,13.03,13.1,198108.0,12.7814,12.7957,12.4054,12.472,198108.0
2020-12-10 12:00:00,13.09,13.26,13.08,13.23,156307.0,12.4625,12.6243,12.453,12.5958,156307.0
2020-12-10 12:30:00,13.22,13.26,13.015,13.08,110109.0,12.5863,12.6243,12.3911,12.453,110109.0
2020-12-10 13:00:00,13.07,13.09,12.92,12.96,162182.0,12.4434,12.4625,12.3006,12.3387,162182.0
2020-12-10 13:30:00,12.965,13.19,12.965,13.18,124663.0,12.3435,12.5577,12.3435,12.5482,124663.0
2020-12-10 14:00:00,13.19,13.2,13.03,13.11,102263.0,12.5577,12.5672,12.4054,12.4815,102263.0
2020-12-10 14:30:00,13.1,13.2,13.085,13.14,80690.0,12.472,12.5672,12.4577,12.5101,80690.0
2020-12-10 15:00:00,13.15,13.25,13.145,13.19,75623.0,12.5196,12.6148,12.5148,12.5577,75623.0
2020-12-10 15:30:00,13.2,13.32,13.19,13.28,431408.0,12.5672,12.6815,12.5577,12.6434,431408.0
2020-12-11 09:30:00,13.06,13.15,12.66,12.81,203289.0,12.4339,12.5196,12.0531,12.1959,203289.0
2020-12-11 10:00:00,12.83,13.01,12.65,12.91,158960.0,12.215,12.3863,12.0436,12.2911,158960.0
2020-12-11 10:30:00,12.9,13.005,12.85,12.985,195688.0,12.2816,12.3816,12.234,12.3625,195688.0
2020-12-11 11:00:00,12.98,13.015,12.85,12.92,124829.0,12.3578,12.3911,12.234,12.3006,124829.0
2020-12-11 11:30:00,12.92,12.95,12.73,12.82,63449.0,12.3006,12.3292,12.1197,12.2054,63449.0
2020-12-11 12:00:00,12.825,12.845,12.56,12.65,118007.0,12.2102,12.2292,11.9579,12.0436,118007.0
2020-12-11 12:30:00,12.6524,12.7314,12.55,12.73,167043.0,12.0459,12.1211,11.9484,12.1197,167043.0
2020-12-11 13:00:00,12.73,12.8,12.68,12.8,80293.0,12.1197,12.1864,12.0721,12.1864,80293.0
2020-12-11 13:30:00,12.8,12.91,12.765,12.88,136104.0,12.1864,12.2911,12.1531,12.2626,136104.0
2020-12-11 14:00:00,12.88,12.99,12.815,12.915,78713.0,12.2626,12.3673,12.2007,12.2959,78713.0
2020-12-11 14:30:00,12.94,13.055,12.925,13.035,84160.0,12.3197,12.4292,12.3054,12.4101,84160.0
2020-12-11 15:00:00,13.035,13.21,12.99,13.205,206381.0,12.4101,12.5767,12.3673,12.572,206381.0
2020-12-11 15:30:00,13.21,13.31,13.12,13.31,466582.0,12.5767,12.6719,12.491,12.6719,466582.0
2020-12-14 09:30:00,13.77,13.84,12.91,12.9101,283819.0,13.1099,13.1765,12.2911,12.2912,283819.0
2020-12-14 10:00:00,12.93,12.995,12.67,12.75,243000.0,12.3102,12.372,12.0626,12.1388,243000.0
2020-12-14 10:30:00,12.76,12.82,12.37,12.3936,325778.0,12.1483,12.2054,11.777,11.7995,325778.0
2020-12-14 11:00:00,12.39,12.78,12.24,12.59,267359.0,11.796,12.1673,11.6532,11.9865,267359.0
2020-12-14 11:30:00,12.58,12.72,12.54,12.6199,146798.0,11.9769,12.1102,11.9389,12.0149,146798.0
2020-12-14 12:00:00,12.62,12.73,12.37,12.51,140535.0,12.015,12.1197,11.777,11.9103,140535.0
2020-12-14 12:30:00,12.51,12.51,12.37,12.445,165370.0,11.9103,11.9103,11.777,11.8484,165370.0
2020-12-14 13:00:00,12.43,12.51,12.39,12.49,79338.0,11.8341,11.9103,11.796,11.8912,79338.0
2020-12-14 13:30:00,12.485,12.585,12.37,12.4,68366.0,11.8865,11.9817,11.777,11.8056,68366.0
2020-12-14 14:00:00,12.41,12.47,12.295,12.375,186279.0,11.8151,11.8722,11.7056,11.7818,186279.0
2020-12-14 14:30:00,12.38,12.41,12.26,12.27,163033.0,11.7865,11.8151,11.6723,11.6818,163033.0
2020-12-14 15:00:00,12.27,12.39,12.215,12.35,151818.0,11.6818,11.796,11.6294,11.758,151818.0
2020-12-14 15:30:00,12.35,12.355,12.18,12.2,447509.0,11.758,11.7627,11.5961,11.6152,447509.0
2020-12-15 09:30:00,12.44,12.6,12.17,12.17,201307.0,11.8436,11.996,11.5866,11.5866,201307.0
2020-12-15 10:00:00,12.16,12.43,12.12,12.265,191930.0,11.5771,11.8341,11.539,11.677,191930.0
2020-12-15 10:30:00,12.27,12.39,12.115,12.35,215709.0,11.6818,11.796,11.5342,11.758,215709.0
2020-12-15 11:00:00,12.35,12.365,12.13,12.22,144521.0,11.758,11.7722,11.5485,11.6342,144521.0
2020-12-15 11:30:00,12.22,12.23,11.965,12.01,242445.0,11.6342,11.6437,11.3914,11.4343,242445.0
2020-12-15 12:00:00,12.01,12.08,11.99,12.055,103344.0,11.4343,11.5009,11.4152,11.4771,103344.0
2020-12-15 12:30:00,12.05,12.29,12.03,12.26,184887.0,11.4723,11.7008,11.4533,11.6723,184887.0
2020-12-15 13:00:00,12.27,12.33,12.11,12.11,105390.0,11.6818,11.7389,11.5295,11.5295,105390.0
2020-12-15 13:30:00,12.11,12.38,12.04,12.34,128698.0,11.5295,11.7865,11.4628,11.7484,128698.0
2020-12-15 14:00:00,12.33,12.37,12.21,12.35,81056.0,11.7389,11.777,11.6247,11.758,81056.0
2020-12-15 14:30:00,12.355,12.41,12.33,12.375,55553.0,11.7627,11.8151,11.7389,11.7818,55553.0
2020-12-15 15:00:00,12.37,12.42,12.32,12.355,139286.0,11.777,11.8246,11.7294,11.7627,139286.0
2020-12-15 15:30:00,12.355,12.455,12.345,12.45,399731.0,11.7627,11.8579,11.7532,11.8532,399731.0
2020-12-16 09:30:00,12.45,12.54,12.18,12.39,412309.0,11.8532,11.9389,11.5961,11.796,412309.0
2020-12-16 10:00:00,12.385,12.385,12.17,12.2,210717.0,11.7913,11.7913,11.5866,11.6152,210717.0
2020-12-16 10:30:00,12.23,12.41,12.23,12.315,114265.0,11.6437,11.8151,11.6437,11.7246,114265.0
2020-12-16 11:00:00,12.31,12.445,12.235,12.4,151506.0,11.7199,11.8484,11.6485,11.8056,151506.0
2020-12-16 11:30:00,12.41,12.415,12.315,12.38,49517.0,11.8151,11.8198,11.7246,11.7865,49517.0
2020-12-16 12:00:00,12.385,12.42,12.29,12.38,70601.0,11.7913,11.8246,11.7008,11.7865,70601.0
2020-12-16 12:30:00,12.38,12.38,12.32,12.3499,60776.0,11.7865,11.7865,11.7294,11.7579,60776.0
2020-12-16 13:00:00,12.35,12.38,12.26,12.3,76680.0,11.758,11.7865,11.6723,11.7104,76680.0
2020-12-16 13:30:00,12.31,12.32,12.24,12.26,82725.0,11.7199,11.7294,11.6532,11.6723,82725.0
2020-12-16 14:00:00,12.26,12.27,12.08,12.095,153790.0,11.6723,11.6818,11.5009,11.5152,153790.0
2020-12-16 14:30:00,12.095,12.225,12.075,12.175,195430.0,11.5152,11.639,11.4961,11.5914,195430.0
2020-12-16 15:00:00,12.17,12.22,12.095,12.14,193719.0,11.5866,11.6342,11.5152,11.558,193719.0
2020-12-16 15:30:00,12.14,12.215,11.97,12.07,367982.0,11.558,11.6294,11.3962,11.4914,367982.0
2020-12-17 09:30:00,12.66,12.92,12.22,12.23,403482.0,12.0531,12.3006,11.6342,11.6437,403482.0
2020-12-17 10:00:00,12.25,12.31,12.17,12.25,194068.0,11.6628,11.7199,11.5866,11.6628,194068.0
2020-12-17 10:30:00,12.24,12.3,12.09,12.3,205451.0,11.6532,11.7104,11.5104,11.7104,205451.0
2020-12-17 11:00:00,12.305,12.435,12.25,12.36,148459.0,11.7151,11.8389,11.6628,11.7675,148459.0
2020-12-17 11:30:00,12.35,12.5,12.31,12.49,135879.0,11.758,11.9008,11.7199,11.8912,135879.0
2020-12-17 12:00:00,12.48,12.59,12.43,12.545,94181.0,11.8817,11.9865,11.8341,11.9436,94181.0
2020-12-17 12:30:00,12.545,12.62,12.46,12.505,159680.0,11.9436,12.015,11.8627,11.9055,159680.0
2020-12-17 13:00:00,12.5035,12.55,12.47,12.5301,82049.0,11.9041,11.9484,11.8722,11.9294,82049.0
2020-12-17 13:30:00,12.525,12.58,12.485,12.56,68010.0,11.9246,11.9769,11.8865,11.9579,68010.0
2020-12-17 14:00:00,12.57,12.59,12.52,12.55,73915.0,11.9674,11.9865,11.9198,11.9484,73915.0
2020-12-17 14:30:00,12.56,12.59,12.43,12.44,164242.0,11.9579,11.9865,11.8341,11.8436,164242.0
2020-12-17 15:00:00,12.445,12.455,12.285,12.36,165333.0,11.8484,11.8579,11.6961,11.7675,165333.0
2020-12-17 15:30:00,12.345,12.41,12.28,12.41,752889.0,11.7532,11.8151,11.6913,11.8151,752889.0
2020-12-18 09:30:00,12.41,12.67,12.1,12.17,702725.0,11.8151,12.0626,11.5199,11.5866,702725.0
2020-12-18 10:00:00,12.17,12.28,12.12,12.165,218901.0,11.5866,11.6913,11.539,11.5818,218901.0
2020-12-18 10:30:00,12.165,12.18,12.055,12.11,211132.0,11.5818,11.5961,11.4771,11.5295,211132.0
2020-12-18 11:00:00,12.11,12.395,12.07,12.25,148877.0,11.5295,11.8008,11.4914,11.6628,148877.0
2020-12-18 11:30:00,12.26,12.28,12.16,12.18,54282.0,11.6723,11.6913,11.5771,11.5961,54282.0
2020-12-18 12:00:00,12.18,12.19,12.11,12.1441,169270.0,11.5961,11.6056,11.5295,11.5619,169270.0
2020-12-18 12:30:00,12.135,12.14,12.01,12.01,155164.0,11.5533,11.558,11.4343,11.4343,155164.0
2020-12-18 13:00:00,12.01,12.125,11.9699,12.02,335412.0,11.4343,11.5437,11.3961,11.4438,335412.0
2020-12-18 13:30:00,12.01,12.04,11.99,12.005,105953.0,11.4343,11.4628,11.4152,11.4295,105953.0
2020-12-18 14:00:00,12.01,12.01,11.83,11.9,181381.0,11.4343,11.4343,11.2629,11.3295,181381.0
2020-12-18 14:30:00,11.895,12.04,11.835,12.015,309386.0,11.3248,11.4628,11.2676,11.439,309386.0
2020-12-18 15:00:00,12.015,12.04,11.91,11.965,198415.0,11.439,11.4628,11.3391,11.3914,198415.0
2020-12-18 15:30:00,11.965,12.19,11.96,12.19,633863.0,11.3914,11.6056,11.3867,11.6056,633863.0
2020-12-21 09:30:00,11.33,12.06,11.24,12.02,730181.0,10.7869,11.4819,10.7012,11.4438,730181.0
2020-12-21 10:00:00,12.01,12.13,11.88,11.915,194059.0,11.4343,11.5485,11.3105,11.3438,194059.0
2020-12-21 10:30:00,11.91,12.05,11.88,11.96,153261.0,11.3391,11.4723,11.3105,11.3867,153261.0
2020-12-21 11:00:00,11.96,12.08,11.9,11.9,85080.0,11.3867,11.5009,11.3295,11.3295,85080.0
2020-12-21 11:30:00,11.9,11.975,11.86,11.86,102104.0,11.3295,11.4009,11.2915,11.2915,102104.0
2020-12-21 12:00:00,11.87,11.9,11.645,11.67,146897.0,11.301,11.3295,11.0868,11.1106,146897.0
2020-12-21 12:30:00,11.68,11.76,11.61,11.7,53522.0,11.1201,11.1962,11.0534,11.1391,53522.0
2020-12-21 13:00:00,11.7,11.89,11.685,11.88,62440.0,11.1391,11.32,11.1248,11.3105,62440.0
2020-12-21 13:30:00,11.88,11.98,11.87,11.94,44208.0,11.3105,11.4057,11.301,11.3676,44208.0
2020-12-21 14:00:00,11.94,12.05,11.88,12.03,53122.0,11.3676,11.4723,11.3105,11.4533,53122.0
2020-12-21 14:30:00,12.03,12.07,11.96,11.98,54472.0,11.4533,11.4914,11.3867,11.4057,54472.0
2020-12-21 15:00:00,11.98,11.985,11.9,11.955,91221.0,11.4057,11.4105,11.3295,11.3819,91221.0
2020-12-21 15:30:00,11.94,11.98,11.84,11.93,259981.0,11.3676,11.4057,11.2724,11.3581,259981.0
2020-12-22 09:30:00,11.84,11.85,11.64,11.78,96782.0,11.2724,11.2819,11.082,11.2153,96782.0
2020-12-22 10:00:00,11.77,11.94,11.75,11.91,66483.0,11.2058,11.3676,11.1867,11.3391,66483.0
2020-12-22 10:30:00,11.92,12.05,11.895,11.99,111047.0,11.3486,11.4723,11.3248,11.4152,111047.0
2020-12-22 11:00:00,11.99,12.05,11.88,11.945,83586.0,11.4152,11.4723,11.3105,11.3724,83586.0
2020-12-22 11:30:00,11.95,12.0,11.85,12.0,135119.0,11.3771,11.4247,11.2819,11.4247,135119.0
2020-12-22 12:00:00,12.0,12.01,11.91,11.91,103693.0,11.4247,11.4343,11.3391,11.3391,103693.0
2020-12-22 12:30:00,11.91,12.06,11.91,12.03,70736.0,11.3391,11.4819,11.3391,11.4533,70736.0
2020-12-22 13:00:00,12.02,12.045,11.95,11.955,100950.0,11.4438,11.4676,11.3771,11.3819,100950.0
2020-12-22 13:30:00,11.96,12.015,11.905,11.985,222811.0,11.3867,11.439,11.3343,11.4105,222811.0
2020-12-22 14:00:00,11.99,12.1,11.99,12.08,181828.0,11.4152,11.5199,11.4152,11.5009,181828.0
2020-12-22 14:30:00,12.08,12.115,12.0513,12.07,230284.0,11.5009,11.5342,11.4736,11.4914,230284.0
2020-12-22 15:00:00,12.075,12.075,11.93,11.93,255011.0,11.4961,11.4961,11.3581,11.3581,255011.0
2020-12-22 15:30:00,11.93,11.96,11.825,11.86,566798.0,11.3581,11.3867,11.2581,11.2915,566798.0
2020-12-23 09:30:00,12.13,12.48,12.0,12.47,248811.0,11.5485,11.8817,11.4247,11.8722,248811.0
2020-12-23 10:00:00,12.465,12.64,12.3,12.41,277301.0,11.8674,12.0341,11.7104,11.8151,277301.0
2020-12-23 10:30:00,12.45,12.82,12.4,12.78,277166.0,11.8532,12.2054,11.8056,12.1673,277166.0
2020-12-23 11:00:00,12.765,12.775,12.65,12.7,162165.0,12.1531,12.1626,12.0436,12.0912,162165.0
2020-12-23 11:30:00,12.7,12.75,12.43,12.48,230498.0,12.0912,12.1388,11.8341,11.8817,230498.0
2020-12-23 12:00:00,12.485,12.485,12.25,12.25,106333.0,11.8865,11.8865,11.6628,11.6628,106333.0
2020-12-23 12:30:00,12.25,12.4824,12.23,12.435,158315.0,11.6628,11.884,11.6437,11.8389,158315.0
2020-12-23 13:00:00,12.44,12.505,12.37,12.505,47915.0,11.8436,11.9055,11.777,11.9055,47915.0
2020-12-23 13:30:00,12.5,12.58,12.465,12.5,51905.0,11.9008,11.9769,11.8674,11.9008,51905.0
2020-12-23 14:00:00,12.51,12.54,12.42,12.49,165366.0,11.9103,11.9389,11.8246,11.8912,165366.0
2020-12-23 14:30:00,12.49,12.5325,12.4,12.43,125966.0,11.8912,11.9317,11.8056,11.8341,125966.0
2020-12-23 15:00:00,12.435,12.475,12.39,12.41,162370.0,11.8389,11.877,11.796,11.8151,162370.0
2020-12-23 15:30:00,12.405,12.555,12.34,12.4,358755.0,11.8103,11.9531,11.7484,11.8056,358755.0
2020-12-24 09:30:00,12.46,12.46,11.86,12.0,488026.0,11.8627,11.8627,11.2915,11.4247,488026.0
2020-12-24 10:00:00,11.99,12.175,11.935,12.035,157509.0,11.4152,11.5914,11.3629,11.4581,157509.0
2020-12-24 10:30:00,12.04,12.225,11.98,12.2,91715.0,11.4628,11.639,11.4057,11.6152,91715.0
2020-12-24 11:00:00,12.2,12.2,12.01,12.01,66434.0,11.6152,11.6152,11.4343,11.4343,66434.0
2020-12-24 11:30:00,12.01,12.09,12.0,12.05,82224.0,11.4343,11.5104,11.4247,11.4723,82224.0
2020-12-24 12:00:00,12.05,12.09,12.005,12.045,94913.0,11.4723,11.5104,11.4295,11.4676,94913.0
2020-12-24 12:30:00,12.045,12.09,11.98,12.03,322585.0,11.4676,11.5104,11.4057,11.4533,322585.0
2020-12-28 09:30:00,12.16,12.25,11.863,12.21,243273.0,11.5771,11.6628,11.2943,11.6247,243273.0
2020-12-28 10:00:00,12.21,12.3359,12.14,12.2,140833.0,11.6247,11.7445,11.558,11.6152,140833.0
2020-12-28 10:30:00,12.2,12.2,11.97,12.02,127690.0,11.6152,11.6152,11.3962,11.4438,127690.0
2020-12-28 11:00:00,12.02,12.065,11.985,12.06,60088.0,11.4438,11.4866,11.4105,11.4819,60088.0
2020-12-28 11:30:00,12.065,12.09,12.0099,12.04,48625.0,11.4866,11.5104,11.4342,11.4628,48625.0
2020-12-28 12:00:00,12.03,12.14,12.01,12.09,62524.0,11.4533,11.558,11.4343,11.5104,62524.0
2020-12-28 12:30:00,12.1,12.12,12.0068,12.01,40499.0,11.5199,11.539,11.4312,11.4343,40499.0
2020-12-28 13:00:00,12.02,12.03,11.985,11.99,73027.0,11.4438,11.4533,11.4105,11.4152,73027.0
2020-12-28 13:30:00,11.995,12.02,11.89,11.89,99691.0,11.42,11.4438,11.32,11.32,99691.0
2020-12-28 14:00:00,11.89,12.02,11.875,11.97,82650.0,11.32,11.4438,11.3057,11.3962,82650.0
2020-12-28 14:30:00,11.975,12.01,11.97,12.01,59158.0,11.4009,11.4343,11.3962,11.4343,59158.0
2020-12-28 15:00:00,12.0,12.005,11.935,11.97,212849.0,11.4247,11.4295,11.3629,11.3962,212849.0
2020-12-28 15:30:00,11.97,12.07,11.965,12.0,343303.0,11.3962,11.4914,11.3914,11.4247,343303.0
2020-12-29 09:30:00,12.03,12.25,11.905,12.05,174479.0,11.4533,11.6628,11.3343,11.4723,174479.0
2020-12-29 10:00:00,12.05,12.185,11.87,11.91,194255.0,11.4723,11.6009,11.301,11.3391,194255.0
2020-12-29 10:30:00,11.89,12.08,11.825,12.065,150541.0,11.32,11.5009,11.2581,11.4866,150541.0
2020-12-29 11:00:00,12.06,12.155,11.99,12.0,135390.0,11.4819,11.5723,11.4152,11.4247,135390.0
2020-12-29 11:30:00,11.99,12.08,11.97,12.03,57854.0,11.4152,11.5009,11.3962,11.4533,57854.0
2020-12-29 12:00:00,12.04,12.09,11.955,12.01,68045.0,11.4628,11.5104,11.3819,11.4343,68045.0
2020-12-29 12:30:00,12.01,12.04,11.98,12.02,45611.0,11.4343,11.4628,11.4057,11.4438,45611.0
2020-12-29 13:00:00,12.04,12.06,11.98,12.03,62867.0,11.4628,11.4819,11.4057,11.4533,62867.0
2020-12-29 13:30:00,12.025,12.048,11.955,11.99,63167.0,11.4485,11.4704,11.3819,11.4152,63167.0
2020-12-29 14:00:00,11.9952,12.0,11.95,11.965,55441.0,11.4202,11.4247,11.3771,11.3914,55441.0
2020-12-29 14:30:00,11.96,12.025,11.94,12.02,59163.0,11.3867,11.4485,11.3676,11.4438,59163.0
2020-12-29 15:00:00,12.02,12.08,12.01,12.05,77189.0,11.4438,11.5009,11.4343,11.4723,77189.0
2020-12-29 15:30:00,12.045,12.09,11.97,12.01,331926.0,11.4676,11.5104,11.3962,11.4343,331926.0
2020-12-30 09:30:00,12.13,12.8,12.0,12.78,525739.0,11.5485,12.1864,11.4247,12.1673,525739.0
2020-12-30 10:00:00,12.78,12.79,12.57,12.78,286704.0,12.1673,12.1769,11.9674,12.1673,286704.0
2020-12-30 10:30:00,12.78,12.84,12.64,12.83,149785.0,12.1673,12.2245,12.0341,12.215,149785.0
2020-12-30 11:00:00,12.8299,13.119,12.68,12.68,562316.0,12.2149,12.4901,12.0721,12.0721,562316.0
2020-12-30 11:30:00,12.68,12.765,12.45,12.47,142071.0,12.0721,12.1531,11.8532,11.8722,142071.0
2020-12-30 12:00:00,12.47,12.55,12.36,12.525,183116.0,11.8722,11.9484,11.7675,11.9246,183116.0
2020-12-30 12:30:00,12.52,12.55,12.45,12.45,107715.0,11.9198,11.9484,11.8532,11.8532,107715.0
2020-12-30 13:00:00,12.445,12.46,12.345,12.395,106064.0,11.8484,11.8627,11.7532,11.8008,106064.0
2020-12-30 13:30:00,12.395,12.51,12.39,12.425,111841.0,11.8008,11.9103,11.796,11.8294,111841.0
2020-12-30 14:00:00,12.425,12.485,12.42,12.44,80860.0,11.8294,11.8865,11.8246,11.8436,80860.0
2020-12-30 14:30:00,12.435,12.6,12.435,12.51,126934.0,11.8389,11.996,11.8389,11.9103,126934.0
2020-12-30 15:00:00,12.51,12.595,12.47,12.545,123004.0,11.9103,11.9912,11.8722,11.9436,123004.0
2020-12-30 15:30:00,12.545,12.62,12.46,12.5,383919.0,11.9436,12.015,11.8627,11.9008,383919.0
2020-12-31 09:30:00,12.35,12.45,12.17,12.18,195726.0,11.758,11.8532,11.5866,11.5961,195726.0
2020-12-31 10:00:00,12.195,12.23,11.98,12.17,218329.0,11.6104,11.6437,11.4057,11.5866,218329.0
2020-12-31 10:30:00,12.18,12.18,12.085,12.12,69644.0,11.5961,11.5961,11.5057,11.539,69644.0
2020-12-31 11:00:00,12.12,12.185,12.095,12.11,90297.0,11.539,11.6009,11.5152,11.5295,90297.0
2020-12-31 11:30:00,12.105,12.12,12.02,12.12,104718.0,11.5247,11.539,11.4438,11.539,104718.0
2020-12-31 12:00:00,12.115,12.17,12.06,12.17,51247.0,11.5342,11.5866,11.4819,11.5866,51247.0
2020-12-31 12:30:00,12.16,12.175,12.02,12.04,59420.0,11.5771,11.5914,11.4438,11.4628,59420.0
2020-12-31 13:00:00,12.04,12.11,12.03,12.06,49414.0,11.4628,11.5295,11.4533,11.4819,49414.0
2020-12-31 13:30:00,12.065,12.065,12.0,12.0185,86353.0,11.4866,11.4866,11.4247,11.4424,86353.0
2020-12-31 14:00:00,12.01,12.1,12.0,12.065,76718.0,11.4343,11.5199,11.4247,11.4866,76718.0
2020-12-31 14:30:00,12.065,12.17,12.06,12.06,119515.0,11.4866,11.5866,11.4819,11.4819,119515.0
2020-12-31 15:00:00,12.07,12.09,12.02,12.03,78790.0,11.4914,11.5104,11.4438,11.4533,78790.0
2020-12-31 15:30:00,12.03,12.11,12.0,12.06,337179.0,11.4533,11.5295,11.4247,11.4819,337179.0
2021-01-04 09:30:00,12.32,12.67,12.29,12.56,272713.0,11.7294,12.0626,11.7008,11.9579,272713.0
2021-01-04 10:00:00,12.55,12.615,12.375,12.4202,112573.0,11.9484,12.0103,11.7818,11.8248,112573.0
2021-01-04 10:30:00,12.415,12.42,12.02,12.13,201607.0,11.8198,11.8246,11.4438,11.5485,201607.0
2021-01-04 11:00:00,12.13,12.3,12.08,12.295,86928.0,11.5485,11.7104,11.5009,11.7056,86928.0
2021-01-04 11:30:00,12.28,12.39,12.21,12.37,125169.0,11.6913,11.796,11.6247,11.777,125169.0
2021-01-04 12:00:00,12.36,12.46,12.35,12.44,64468.0,11.7675,11.8627,11.758,11.8436,64468.0
2021-01-04 12:30:00,12.4425,12.47,12.315,12.45,76401.0,11.846,11.8722,11.7246,11.8532,76401.0
2021-01-04 13:00:00,12.45,12.64,12.45,12.61,85258.0,11.8532,12.0341,11.8532,12.0055,85258.0
2021-01-04 13:30:00,12.62,12.7825,12.57,12.71,118701.0,12.015,12.1697,11.9674,12.1007,118701.0
2021-01-04 14:00:00,12.71,12.7301,12.62,12.72,78036.0,12.1007,12.1198,12.015,12.1102,78036.0
2021-01-04 14:30:00,12.715,12.715,12.505,12.5901,100250.0,12.1055,12.1055,11.9055,11.9866,100250.0
2021-01-04 15:00:00,12.6,12.61,12.445,12.465,95325.0,11.996,12.0055,11.8484,11.8674,95325.0
2021-01-04 15:30:00,12.465,12.575,12.43,12.49,309953.0,11.8674,11.9722,11.8341,11.8912,309953.0
2021-01-05 09:30:00,12.76,13.42,12.76,13.4,362616.0,12.1483,12.7767,12.1483,12.7576,362616.0
2021-01-05 10:00:00,13.42,13.76,13.32,13.61,437763.0,12.7767,13.1004,12.6815,12.9576,437763.0
2021-01-05 10:30:00,13.595,13.9399,13.595,13.92,243414.0,12.9433,13.2716,12.9433,13.2527,243414.0
2021-01-05 11:00:00,13.925,14.15,13.91,14.13,320602.0,13.2575,13.4717,13.2432,13.4526,320602.0
2021-01-05 11:30:00,14.13,14.1902,13.98,14.19,162036.0,13.4526,13.5099,13.3098,13.5098,162036.0
2021-01-05 12:00:00,14.2,14.47,14.175,14.46,296735.0,13.5193,13.7763,13.4955,13.7668,296735.0
2021-01-05 12:30:00,14.46,14.61,14.41,14.52,256424.0,13.7668,13.9096,13.7192,13.8239,256424.0
2021-01-05 13:00:00,14.52,15.1115,14.5,15.07,463486.0,13.8239,14.3871,13.8049,14.3476,463486.0
2021-01-05 13:30:00,15.0799,15.0799,14.55,14.59,405759.0,14.357,14.357,13.8525,13.8906,405759.0
2021-01-05 14:00:00,14.6,14.785,14.57,14.625,177007.0,13.9001,14.0762,13.8715,13.9239,177007.0
2021-01-05 14:30:00,14.62,14.62,14.29,14.32,279855.0,13.9191,13.9191,13.605,13.6335,279855.0
2021-01-05 15:00:00,14.32,14.41,14.25,14.345,251505.0,13.6335,13.7192,13.5669,13.6573,251505.0
2021-01-05 15:30:00,14.34,14.455,14.24,14.26,539432.0,13.6526,13.7621,13.5574,13.5764,539432.0
2021-01-06 09:30:00,14.67,15.12,14.18,14.35,276838.0,13.9667,14.3952,13.5002,13.6621,276838.0
2021-01-06 10:00:00,14.34,14.89,14.33,14.89,201326.0,13.6526,14.1762,13.643,14.1762,201326.0
2021-01-06 10:30:00,14.885,15.11,14.65,15.095,389335.0,14.1714,14.3857,13.9477,14.3714,389335.0
2021-01-06 11:00:00,15.09,15.3,15.035,15.27,266358.0,14.3666,14.5665,14.3142,14.538,266358.0
2021-01-06 11:30:00,15.27,15.29,15.1,15.22,137500.0,14.538,14.557,14.3761,14.4904,137500.0
2021-01-06 12:00:00,15.23,15.34,15.12,15.32,119459.0,14.4999,14.6046,14.3952,14.5856,119459.0
2021-01-06 12:30:00,15.315,15.35,15.1875,15.1875,70153.0,14.5808,14.6141,14.4594,14.4594,70153.0
2021-01-06 13:00:00,15.1927,15.2,14.91,14.925,245837.0,14.4644,14.4713,14.1952,14.2095,245837.0
2021-01-06 13:30:00,14.93,15.14,14.85,15.03,187916.0,14.2143,14.4142,14.1381,14.3095,187916.0
2021-01-06 14:00:00,15.02,15.03,14.705,14.74,192755.0,14.3,14.3095,14.0001,14.0334,192755.0
2021-01-06 14:30:00,14.71,14.77,14.4,14.6934,192729.0,14.0048,14.062,13.7097,13.989,192729.0
2021-01-06 15:00:00,14.71,14.73,14.52,14.63,124623.0,14.0048,14.0239,13.8239,13.9287,124623.0
2021-01-06 15:30:00,14.63,14.81,14.53,14.81,385769.0,13.9287,14.1,13.8335,14.1,385769.0
2021-01-07 09:30:00,14.97,15.22,14.64,15.11,377487.0,14.2524,14.4904,13.9382,14.3857,377487.0
2021-01-07 10:00:00,15.125,15.31,14.915,15.31,172699.0,14.3999,14.5761,14.2,14.5761,172699.0
2021-01-07 10:30:00,15.315,15.56,15.27,15.515,434300.0,14.5808,14.8141,14.538,14.7712,434300.0
2021-01-07 11:00:00,15.52,15.6,15.41,15.435,221658.0,14.776,14.8522,14.6713,14.6951,221658.0
2021-01-07 11:30:00,15.42,15.5,15.2419,15.36,472069.0,14.6808,14.757,14.5112,14.6237,472069.0
2021-01-07 12:00:00,15.34,15.67,15.29,15.63,131002.0,14.6046,14.9188,14.557,14.8807,131002.0
2021-01-07 12:30:00,15.59,15.67,15.52,15.565,136357.0,14.8426,14.9188,14.776,14.8188,136357.0
2021-01-07 13:00:00,15.57,15.65,15.365,15.4,71858.0,14.8236,14.8998,14.6284,14.6617,71858.0
2021-01-07 13:30:00,15.395,15.44,15.34,15.41,56243.0,14.657,14.6998,14.6046,14.6713,56243.0
2021-01-07 14:00:00,15.405,15.43,15.2727,15.41,196837.0,14.6665,14.6903,14.5406,14.6713,196837.0
2021-01-07 14:30:00,15.4,15.48,15.35,15.355,56777.0,14.6617,14.7379,14.6141,14.6189,56777.0
2021-01-07 15:00:00,15.355,15.76,15.355,15.76,312240.0,14.6189,15.0045,14.6189,15.0045,312240.0
2021-01-07 15:30:00,15.76,15.79,15.465,15.47,432910.0,15.0045,15.0331,14.7236,14.7284,432910.0
2021-01-08 09:30:00,15.76,15.815,15.2811,15.545,313412.0,15.0045,15.0569,14.5485,14.7998,313412.0
2021-01-08 10:00:00,15.56,15.71,15.41,15.41,225813.0,14.8141,14.9569,14.6713,14.6713,225813.0
2021-01-08 10:30:00,15.41,15.56,15.28,15.5,142744.0,14.6713,14.8141,14.5475,14.757,142744.0
2021-01-08 11:00:00,15.54,15.67,15.345,15.5593,152786.0,14.795,14.9188,14.6094,14.8134,152786.0
2021-01-08 11:30:00,15.56,15.78,15.545,15.69,239611.0,14.8141,15.0235,14.7998,14.9378,239611.0
2021-01-08 12:00:00,15.67,15.765,15.5,15.76,81168.0,14.9188,15.0093,14.757,15.0045,81168.0
2021-01-08 12:30:00,15.75,15.795,15.67,15.7,125966.0,14.995,15.0378,14.9188,14.9474,125966.0
2021-01-08 13:00:00,15.71,15.73,15.28,15.39,587546.0,14.9569,14.9759,14.5475,14.6522,587546.0
2021-01-08 13:30:00,15.38,15.5,15.29,15.41,116264.0,14.6427,14.757,14.557,14.6713,116264.0
2021-01-08 14:00:00,15.44,15.59,15.43,15.59,90165.0,14.6998,14.8426,14.6903,14.8426,90165.0
2021-01-08 14:30:00,15.59,15.62,15.425,15.555,153674.0,14.8426,14.8712,14.6856,14.8093,153674.0
2021-01-08 15:00:00,15.56,15.72,15.56,15.69,252833.0,14.8141,14.9664,14.8141,14.9378,252833.0
2021-01-08 15:30:00,15.68,15.71,15.42,15.52,608901.0,14.9283,14.9569,14.6808,14.776,608901.0
2021-01-11 09:30:00,14.87,15.47,14.75,15.47,417934.0,14.1572,14.7284,14.0429,14.7284,417934.0
2021-01-11 10:00:00,15.44,15.54,15.37,15.38,83377.0,14.6998,14.795,14.6332,14.6427,83377.0
2021-01-11 10:30:00,15.385,15.6437,15.345,15.44,74335.0,14.6475,14.8938,14.6094,14.6998,74335.0
2021-01-11 11:00:00,15.46,15.56,15.3,15.55,69029.0,14.7189,14.8141,14.5665,14.8046,69029.0
2021-01-11 11:30:00,15.55,15.6,15.45,15.58,56978.0,14.8046,14.8522,14.7094,14.8331,56978.0
2021-01-11 12:00:00,15.6,15.7,15.49,15.7,63437.0,14.8522,14.9474,14.7474,14.9474,63437.0
2021-01-11 12:30:00,15.71,15.88,15.71,15.825,87677.0,14.9569,15.1187,14.9569,15.0664,87677.0
2021-01-11 13:00:00,15.8142,15.89,15.65,15.65,64504.0,15.0561,15.1283,14.8998,14.8998,64504.0
2021-01-11 13:30:00,15.65,15.76,15.62,15.72,55011.0,14.8998,15.0045,14.8712,14.9664,55011.0
2021-01-11 14:00:00,15.73,15.78,15.62,15.64,40817.0,14.9759,15.0235,14.8712,14.8902,40817.0
2021-01-11 14:30:00,15.63,15.74,15.6,15.72,41501.0,14.8807,14.9854,14.8522,14.9664,41501.0
2021-01-11 15:00:00,15.725,15.77,15.62,15.77,68759.0,14.9712,15.014,14.8712,15.014,68759.0
2021-01-11 15:30:00,15.77,15.84,15.7,15.8,205113.0,15.014,15.0807,14.9474,15.0426,205113.0
2021-01-12 09:30:00,16.11,16.45,15.94,16.21,140514.0,15.3377,15.6614,15.1759,15.4329,140514.0
2021-01-12 10:00:00,16.24,16.38,16.16,16.275,88565.0,15.4615,15.5948,15.3853,15.4948,88565.0
2021-01-12 10:30:00,16.29,16.51,16.175,16.5,114092.0,15.5091,15.7185,15.3996,15.709,114092.0
2021-01-12 11:00:00,16.51,16.5273,16.195,16.2982,72286.0,15.7185,15.735,15.4186,15.5169,72286.0
2021-01-12 11:30:00,16.28,16.53,16.26,16.48,49925.0,15.4996,15.7376,15.4805,15.69,49925.0
2021-01-12 12:00:00,16.46,16.55,16.23,16.31,115342.0,15.6709,15.7566,15.452,15.5281,115342.0
2021-01-12 12:30:00,16.31,16.315,16.15,16.19,48629.0,15.5281,15.5329,15.3758,15.4139,48629.0
2021-01-12 13:00:00,16.18,16.205,16.07,16.19,75201.0,15.4044,15.4282,15.2996,15.4139,75201.0
2021-01-12 13:30:00,16.185,16.2099,16.11,16.15,45365.0,15.4091,15.4328,15.3377,15.3758,45365.0
2021-01-12 14:00:00,16.14,16.27,16.11,16.265,78255.0,15.3663,15.49,15.3377,15.4853,78255.0
2021-01-12 14:30:00,16.27,16.33,16.2,16.295,51420.0,15.49,15.5472,15.4234,15.5138,51420.0
2021-01-12 15:00:00,16.295,16.36,16.255,16.35,62945.0,15.5138,15.5757,15.4758,15.5662,62945.0
2021-01-12 15:30:00,16.34,16.49,16.33,16.48,379958.0,15.5567,15.6995,15.5472,15.69,379958.0
2021-01-13 09:30:00,16.39,16.5,15.82,15.8831,149064.0,15.6043,15.709,15.0616,15.1217,149064.0
2021-01-13 10:00:00,15.85,16.26,15.8,16.23,166516.0,15.0902,15.4805,15.0426,15.452,166516.0
2021-01-13 10:30:00,16.23,16.23,15.995,16.15,95981.0,15.452,15.452,15.2282,15.3758,95981.0
2021-01-13 11:00:00,16.13,16.22,16.0,16.195,103002.0,15.3568,15.4424,15.233,15.4186,103002.0
2021-01-13 11:30:00,16.2,16.25,15.95,15.98,106122.0,15.4234,15.471,15.1854,15.2139,106122.0
2021-01-13 12:00:00,15.98,16.18,15.95,16.18,71124.0,15.2139,15.4044,15.1854,15.4044,71124.0
2021-01-13 12:30:00,16.1778,16.37,16.14,16.34,46347.0,15.4023,15.5852,15.3663,15.5567,46347.0
2021-01-13 13:00:00,16.34,16.34,16.08,16.12,117303.0,15.5567,15.5567,15.3092,15.3472,117303.0
2021-01-13 13:30:00,16.12,16.32,16.075,16.295,53927.0,15.3472,15.5376,15.3044,15.5138,53927.0
2021-01-13 14:00:00,16.3,16.33,16.215,16.26,44403.0,15.5186,15.5472,15.4377,15.4805,44403.0
2021-01-13 14:30:00,16.26,16.31,16.21,16.23,45259.0,15.4805,15.5281,15.4329,15.452,45259.0
2021-01-13 15:00:00,16.22,16.255,16.12,16.12,64976.0,15.4424,15.4758,15.3472,15.3472,64976.0
2021-01-13 15:30:00,16.125,16.175,16.01,16.05,512056.0,15.352,15.3996,15.2425,15.2806,512056.0
2021-01-14 09:30:00,16.31,16.67,16.15,16.585,197543.0,15.5281,15.8709,15.3758,15.7899,197543.0
2021-01-14 10:00:00,16.57,16.7136,16.4701,16.5,73091.0,15.7757,15.9124,15.6806,15.709,73091.0
2021-01-14 10:30:00,16.48,16.615,16.23,16.2982,94298.0,15.69,15.8185,15.452,15.5169,94298.0
2021-01-14 11:00:00,16.3,16.46,16.27,16.455,45890.0,15.5186,15.6709,15.49,15.6662,45890.0
2021-01-14 11:30:00,16.46,16.52,16.33,16.4,76030.0,15.6709,15.7281,15.5472,15.6138,76030.0
2021-01-14 12:00:00,16.4,16.5,16.34,16.47,42791.0,15.6138,15.709,15.5567,15.6805,42791.0
2021-01-14 12:30:00,16.465,16.53,16.34,16.43,45544.0,15.6757,15.7376,15.5567,15.6424,45544.0
2021-01-14 13:00:00,16.455,16.56,16.36,16.38,116146.0,15.6662,15.7661,15.5757,15.5948,116146.0
2021-01-14 13:30:00,16.3864,16.56,16.385,16.52,44261.0,15.6009,15.7661,15.5995,15.7281,44261.0
2021-01-14 14:00:00,16.52,16.62,16.47,16.53,61257.0,15.7281,15.8233,15.6805,15.7376,61257.0
2021-01-14 14:30:00,16.57,16.63,16.51,16.6,40220.0,15.7757,15.8328,15.7185,15.8042,40220.0
2021-01-14 15:00:00,16.6,16.64,16.44,16.58,91443.0,15.8042,15.8423,15.6519,15.7852,91443.0
2021-01-14 15:30:00,16.5799,16.67,16.46,16.545,215048.0,15.7851,15.8709,15.6709,15.7519,215048.0
2021-01-15 09:30:00,16.09,16.24,15.83,16.0378,162073.0,15.3187,15.4615,15.0711,15.269,162073.0
2021-01-15 10:00:00,16.02,16.02,15.65,15.9271,291304.0,15.252,15.252,14.8998,15.1636,291304.0
2021-01-15 10:30:00,15.9,16.05,15.89,16.0,80089.0,15.1378,15.2806,15.1283,15.233,80089.0
2021-01-15 11:00:00,15.99,16.075,15.82,16.075,69481.0,15.2235,15.3044,15.0616,15.3044,69481.0
2021-01-15 11:30:00,16.09,16.3,16.09,16.17,107572.0,15.3187,15.5186,15.3187,15.3948,107572.0
2021-01-15 12:00:00,16.16,16.24,16.1,16.21,53177.0,15.3853,15.4615,15.3282,15.4329,53177.0
2021-01-15 12:30:00,16.21,16.48,16.21,16.48,99968.0,15.4329,15.69,15.4329,15.69,99968.0
2021-01-15 13:00:00,16.47,16.49,16.295,16.379,84678.0,15.6805,15.6995,15.5138,15.5938,84678.0
2021-01-15 13:30:00,16.37,16.4635,16.33,16.39,50213.0,15.5852,15.6743,15.5472,15.6043,50213.0
2021-01-15 14:00:00,16.42,16.475,16.19,16.22,266578.0,15.6329,15.6852,15.4139,15.4424,266578.0
2021-01-15 14:30:00,16.22,16.4,16.06,16.08,199699.0,15.4424,15.6138,15.2901,15.3092,199699.0
2021-01-15 15:00:00,16.08,16.175,16.07,16.155,194913.0,15.3092,15.3996,15.2996,15.3806,194913.0
2021-01-15 15:30:00,16.15,16.16,15.975,15.99,450548.0,15.3758,15.3853,15.2092,15.2235,450548.0
2021-01-19 09:30:00,16.48,16.69,16.28,16.43,284413.0,15.69,15.8899,15.4996,15.6424,284413.0
2021-01-19 10:00:00,16.46,16.55,16.04,16.055,114073.0,15.6709,15.7566,15.2711,15.2853,114073.0
2021-01-19 10:30:00,16.055,16.36,16.0,16.245,85260.0,15.2853,15.5757,15.233,15.4662,85260.0
2021-01-19 11:00:00,16.235,16.48,16.235,16.44,100082.0,15.4567,15.69,15.4567,15.6519,100082.0
2021-01-19 11:30:00,16.44,16.48,16.33,16.37,51503.0,15.6519,15.69,15.5472,15.5852,51503.0
2021-01-19 12:00:00,16.35,16.35,16.07,16.17,78576.0,15.5662,15.5662,15.2996,15.3948,78576.0
2021-01-19 12:30:00,16.16,16.24,16.07,16.19,72255.0,15.3853,15.4615,15.2996,15.4139,72255.0
2021-01-19 13:00:00,16.19,16.37,16.175,16.36,59363.0,15.4139,15.5852,15.3996,15.5757,59363.0
2021-01-19 13:30:00,16.35,16.47,16.34,16.47,52338.0,15.5662,15.6805,15.5567,15.6805,52338.0
2021-01-19 14:00:00,16.47,16.67,16.44,16.59,65662.0,15.6805,15.8709,15.6519,15.7947,65662.0
2021-01-19 14:30:00,16.575,16.62,16.47,16.5433,84717.0,15.7804,15.8233,15.6805,15.7502,84717.0
2021-01-19 15:00:00,16.57,16.6028,16.43,16.54,52214.0,15.7757,15.8069,15.6424,15.7471,52214.0
2021-01-19 15:30:00,16.53,16.565,16.39,16.46,215004.0,15.7376,15.7709,15.6043,15.6709,215004.0
2021-01-20 09:30:00,16.72,16.94,16.48,16.73,112515.0,15.9185,16.1279,15.69,15.928,112515.0
2021-01-20 10:00:00,16.72,16.92,16.65,16.865,100867.0,15.9185,16.1089,15.8518,16.0565,100867.0
2021-01-20 10:30:00,16.87,16.93,16.62,16.72,137976.0,16.0613,16.1184,15.8233,15.9185,137976.0
2021-01-20 11:00:00,16.69,16.69,16.19,16.31,112152.0,15.8899,15.8899,15.4139,15.5281,112152.0
2021-01-20 11:30:00,16.3023,16.44,16.26,16.33,71866.0,15.5208,15.6519,15.4805,15.5472,71866.0
2021-01-20 12:00:00,16.28,16.43,16.22,16.285,48478.0,15.4996,15.6424,15.4424,15.5043,48478.0
2021-01-20 12:30:00,16.28,16.51,16.2,16.455,50433.0,15.4996,15.7185,15.4234,15.6662,50433.0
2021-01-20 13:00:00,16.44,16.56,16.37,16.51,238526.0,15.6519,15.7661,15.5852,15.7185,238526.0
2021-01-20 13:30:00,16.53,16.63,16.5,16.53,117019.0,15.7376,15.8328,15.709,15.7376,117019.0
2021-01-20 14:00:00,16.5,16.65,16.5,16.61,69490.0,15.709,15.8518,15.709,15.8137,69490.0
2021-01-20 14:30:00,16.62,16.75,16.53,16.74,81162.0,15.8233,15.947,15.7376,15.9375,81162.0
2021-01-20 15:00:00,16.74,16.75,16.49,16.62,138174.0,15.9375,15.947,15.6995,15.8233,138174.0
2021-01-20 15:30:00,16.615,16.79,16.54,16.77,276461.0,15.8185,15.9851,15.7471,15.9661,276461.0
2021-01-21 09:30:00,16.77,16.82,16.31,16.385,196401.0,15.9661,16.0137,15.5281,15.5995,196401.0
2021-01-21 10:00:00,16.4,16.4399,16.16,16.25,101642.0,15.6138,15.6518,15.3853,15.471,101642.0
2021-01-21 10:30:00,16.29,16.35,16.1192,16.34,96548.0,15.5091,15.5662,15.3465,15.5567,96548.0
2021-01-21 11:00:00,16.35,16.38,16.12,16.36,40362.0,15.5662,15.5948,15.3472,15.5757,40362.0
2021-01-21 11:30:00,16.36,16.42,16.16,16.265,57187.0,15.5757,15.6329,15.3853,15.4853,57187.0
2021-01-21 12:00:00,16.28,16.33,15.94,16.03,219898.0,15.4996,15.5472,15.1759,15.2615,219898.0
2021-01-21 12:30:00,16.04,16.1,15.65,15.66,149849.0,15.2711,15.3282,14.8998,14.9093,149849.0
2021-01-21 13:00:00,15.63,15.65,15.02,15.095,419838.0,14.8807,14.8998,14.3,14.3714,419838.0
2021-01-21 13:30:00,15.095,15.18,14.29,14.5301,693532.0,14.3714,14.4523,13.605,13.8336,693532.0
2021-01-21 14:00:00,14.55,15.05,14.54,14.92,259379.0,13.8525,14.3285,13.843,14.2048,259379.0
2021-01-21 14:30:00,14.93,15.29,14.75,15.03,511720.0,14.2143,14.557,14.0429,14.3095,511720.0
2021-01-21 15:00:00,15.025,15.07,14.79,14.93,415865.0,14.3047,14.3476,14.081,14.2143,415865.0
2021-01-21 15:30:00,14.92,14.95,14.7529,14.84,486551.0,14.2048,14.2333,14.0457,14.1286,486551.0
2021-01-22 09:30:00,14.33,14.79,13.9,14.585,427260.0,13.643,14.081,13.2337,13.8858,427260.0
2021-01-22 10:00:00,14.58,14.87,14.49,14.7,144422.0,13.8811,14.1572,13.7954,13.9953,144422.0
2021-01-22 10:30:00,14.73,15.13,14.715,14.915,103512.0,14.0239,14.4047,14.0096,14.2,103512.0
2021-01-22 11:00:00,14.9051,15.09,14.84,15.01,117178.0,14.1906,14.3666,14.1286,14.2904,117178.0
2021-01-22 11:30:00,15.01,15.11,14.83,14.84,152123.0,14.2904,14.3857,14.1191,14.1286,152123.0
2021-01-22 12:00:00,14.84,14.935,14.815,14.86,71958.0,14.1286,14.219,14.1048,14.1476,71958.0
2021-01-22 12:30:00,14.86,15.145,14.855,15.06,51173.0,14.1476,14.419,14.1429,14.338,51173.0
2021-01-22 13:00:00,15.06,15.11,14.92,15.075,62807.0,14.338,14.3857,14.2048,14.3523,62807.0
2021-01-22 13:30:00,15.07,15.17,14.985,14.985,117472.0,14.3476,14.4428,14.2666,14.2666,117472.0
2021-01-22 14:00:00,14.985,15.02,14.85,14.93,87210.0,14.2666,14.3,14.1381,14.2143,87210.0
2021-01-22 14:30:00,14.935,14.995,14.9201,14.955,77283.0,14.219,14.2762,14.2049,14.2381,77283.0
2021-01-22 15:00:00,14.96,15.02,14.9301,14.995,137756.0,14.2428,14.3,14.2144,14.2762,137756.0
2021-01-22 15:30:00,14.99,15.02,14.93,15.01,503155.0,14.2714,14.3,14.2143,14.2904,503155.0
2021-01-25 09:30:00,14.71,15.05,14.5524,14.82,352575.0,14.0048,14.3285,13.8548,14.1096,352575.0
2021-01-25 10:00:00,14.8,15.2,14.75,15.05,69432.0,14.0905,14.4713,14.0429,14.3285,69432.0
2021-01-25 10:30:00,15.08,15.16,14.85,14.88,109870.0,14.3571,14.4333,14.1381,14.1667,109870.0
2021-01-25 11:00:00,14.91,14.95,14.51,14.76,151315.0,14.1952,14.2333,13.8144,14.0524,151315.0
2021-01-25 11:30:00,14.76,15.25,14.7,15.23,233731.0,14.0524,14.5189,13.9953,14.4999,233731.0
2021-01-25 12:00:00,15.21,15.27,14.98,15.03,106684.0,14.4809,14.538,14.2619,14.3095,106684.0
2021-01-25 12:30:00,15.03,15.22,15.01,15.215,95631.0,14.3095,14.4904,14.2904,14.4856,95631.0
2021-01-25 13:00:00,15.23,15.42,15.15,15.3594,150062.0,14.4999,14.6808,14.4237,14.6231,150062.0
2021-01-25 13:30:00,15.36,15.45,15.34,15.375,88145.0,14.6237,14.7094,14.6046,14.6379,88145.0
2021-01-25 14:00:00,15.375,15.43,15.3,15.4,97938.0,14.6379,14.6903,14.5665,14.6617,97938.0
2021-01-25 14:30:00,15.42,15.62,15.405,15.585,111611.0,14.6808,14.8712,14.6665,14.8379,111611.0
2021-01-25 15:00:00,15.585,15.76,15.49,15.74,178477.0,14.8379,15.0045,14.7474,14.9854,178477.0
2021-01-25 15:30:00,15.745,15.89,15.715,15.87,420721.0,14.9902,15.1283,14.9616,15.1092,420721.0
2021-01-26 09:30:00,16.16,16.43,15.76,15.9,251173.0,15.3853,15.6424,15.0045,15.1378,251173.0
2021-01-26 10:00:00,15.91,16.215,15.8,16.14,216850.0,15.1473,15.4377,15.0426,15.3663,216850.0
2021-01-26 10:30:00,16.14,16.23,15.8,15.865,197923.0,15.3663,15.452,15.0426,15.1045,197923.0
2021-01-26 11:00:00,15.8771,15.96,15.77,15.85,87350.0,15.116,15.1949,15.014,15.0902,87350.0
2021-01-26 11:30:00,15.85,15.85,15.46,15.5,66698.0,15.0902,15.0902,14.7189,14.757,66698.0
2021-01-26 12:00:00,15.48,15.76,15.48,15.75,93524.0,14.7379,15.0045,14.7379,14.995,93524.0
2021-01-26 12:30:00,15.75,15.81,15.65,15.71,41187.0,14.995,15.0521,14.8998,14.9569,41187.0
2021-01-26 13:00:00,15.74,15.86,15.7,15.8,33727.0,14.9854,15.0997,14.9474,15.0426,33727.0
2021-01-26 13:30:00,15.76,15.85,15.66,15.74,34418.0,15.0045,15.0902,14.9093,14.9854,34418.0
2021-01-26 14:00:00,15.73,15.96,15.685,15.865,61482.0,14.9759,15.1949,14.9331,15.1045,61482.0
2021-01-26 14:30:00,15.9,15.9,15.42,15.43,135977.0,15.1378,15.1378,14.6808,14.6903,135977.0
2021-01-26 15:00:00,15.455,15.51,15.27,15.39,173301.0,14.7141,14.7665,14.538,14.6522,173301.0
2021-01-26 15:30:00,15.4,15.49,15.33,15.35,337674.0,14.6617,14.7474,14.5951,14.6141,337674.0
2021-01-27 09:30:00,14.85,15.81,14.72,15.78,403976.0,14.1381,15.0521,14.0143,15.0235,403976.0
2021-01-27 10:00:00,15.81,16.54,15.65,16.4,437634.0,15.0521,15.7471,14.8998,15.6138,437634.0
2021-01-27 10:30:00,16.336,16.48,16.08,16.305,359563.0,15.5529,15.69,15.3092,15.5234,359563.0
2021-01-27 11:00:00,16.305,16.77,16.22,16.75,272235.0,15.5234,15.9661,15.4424,15.947,272235.0
2021-01-27 11:30:00,16.75,16.94,16.59,16.68,234589.0,15.947,16.1279,15.7947,15.8804,234589.0
2021-01-27 12:00:00,16.68,17.22,16.6,17.105,403943.0,15.8804,16.3945,15.8042,16.285,403943.0
2021-01-27 12:30:00,17.135,17.24,16.84,17.17,249138.0,16.3136,16.4135,16.0327,16.3469,249138.0
2021-01-27 13:00:00,17.175,17.38,16.97,17.316,171397.0,16.3517,16.5468,16.1565,16.4859,171397.0
2021-01-27 13:30:00,17.335,17.54,17.19,17.335,419948.0,16.504,16.6992,16.3659,16.504,419948.0
2021-01-27 14:00:00,17.3,17.5,16.81,16.875,275902.0,16.4707,16.6611,16.0042,16.066,275902.0
2021-01-27 14:30:00,16.89,16.93,16.16,16.44,266264.0,16.0803,16.1184,15.3853,15.6519,266264.0
2021-01-27 15:00:00,16.45,16.625,16.3,16.41,415213.0,15.6614,15.828,15.5186,15.6233,415213.0
2021-01-27 15:30:00,16.385,16.6,16.27,16.48,602305.0,15.5995,15.8042,15.49,15.69,602305.0
2021-01-28 09:30:00,16.8,17.0899,16.47,16.595,151579.0,15.9946,16.2706,15.6805,15.7995,151579.0
2021-01-28 10:00:00,16.6,16.87,16.51,16.67,265251.0,15.8042,16.0613,15.7185,15.8709,265251.0
2021-01-28 10:30:00,16.67,16.72,16.1801,16.4,182943.0,15.8709,15.9185,15.4045,15.6138,182943.0
2021-01-28 11:00:00,16.42,16.47,16.16,16.22,143187.0,15.6329,15.6805,15.3853,15.4424,143187.0
2021-01-28 11:30:00,16.22,16.62,16.21,16.39,292532.0,15.4424,15.8233,15.4329,15.6043,292532.0
2021-01-28 12:00:00,16.39,16.41,16.19,16.3,93404.0,15.6043,15.6233,15.4139,15.5186,93404.0
2021-01-28 12:30:00,16.3,16.415,16.23,16.23,212530.0,15.5186,15.6281,15.452,15.452,212530.0
2021-01-28 13:00:00,16.255,16.31,15.76,15.84,403277.0,15.4758,15.5281,15.0045,15.0807,403277.0
2021-01-28 13:30:00,15.825,16.1799,15.79,16.08,112457.0,15.0664,15.4043,15.0331,15.3092,112457.0
2021-01-28 14:00:00,16.08,16.37,16.08,16.23,60897.0,15.3092,15.5852,15.3092,15.452,60897.0
2021-01-28 14:30:00,16.23,16.31,16.13,16.29,103975.0,15.452,15.5281,15.3568,15.5091,103975.0
2021-01-28 15:00:00,16.265,16.429,16.24,16.27,78668.0,15.4853,15.6414,15.4615,15.49,78668.0
2021-01-28 15:30:00,16.27,16.39,16.24,16.29,308269.0,15.49,15.6043,15.4615,15.5091,308269.0
2021-01-29 09:30:00,16.09,16.76,16.05,16.76,109610.0,15.3187,15.9566,15.2806,15.9566,109610.0
2021-01-29 10:00:00,16.715,16.82,16.5,16.59,84025.0,15.9137,16.0137,15.709,15.7947,84025.0
2021-01-29 10:30:00,16.61,16.93,16.53,16.855,140657.0,15.8137,16.1184,15.7376,16.047,140657.0
2021-01-29 11:00:00,16.855,16.88,16.21,16.23,96130.0,16.047,16.0708,15.4329,15.452,96130.0
2021-01-29 11:30:00,16.23,16.25,15.98,16.17,94261.0,15.452,15.471,15.2139,15.3948,94261.0
2021-01-29 12:00:00,16.19,16.24,15.78,15.83,57243.0,15.4139,15.4615,15.0235,15.0711,57243.0
2021-01-29 12:30:00,15.84,15.86,15.25,15.6136,144329.0,15.0807,15.0997,14.5189,14.8651,144329.0
2021-01-29 13:00:00,15.58,15.72,15.41,15.71,70604.0,14.8331,14.9664,14.6713,14.9569,70604.0
2021-01-29 13:30:00,15.67,15.82,15.5,15.6,84478.0,14.9188,15.0616,14.757,14.8522,84478.0
2021-01-29 14:00:00,15.6,15.72,15.28,15.38,84130.0,14.8522,14.9664,14.5475,14.6427,84130.0
2021-01-29 14:30:00,15.31,15.3199,14.98,15.01,142454.0,14.5761,14.5855,14.2619,14.2904,142454.0
2021-01-29 15:00:00,15.02,15.45,15.02,15.3046,150927.0,14.3,14.7094,14.3,14.5709,150927.0
2021-01-29 15:30:00,15.315,15.465,15.09,15.27,343032.0,14.5808,14.7236,14.3666,14.538,343032.0
2021-02-01 09:30:00,15.61,15.93,15.1,15.38,335267.0,14.8617,15.1663,14.3761,14.6427,335267.0
2021-02-01 10:00:00,15.45,15.45,15.05,15.21,307649.0,14.7094,14.7094,14.3285,14.4809,307649.0
2021-02-01 10:30:00,15.205,15.52,15.19,15.5,114188.0,14.4761,14.776,14.4618,14.757,114188.0
2021-02-01 11:00:00,15.51,15.68,15.38,15.59,137844.0,14.7665,14.9283,14.6427,14.8426,137844.0
2021-02-01 11:30:00,15.6,15.61,15.35,15.55,41097.0,14.8522,14.8617,14.6141,14.8046,41097.0
2021-02-01 12:00:00,15.56,15.6,15.45,15.57,46359.0,14.8141,14.8522,14.7094,14.8236,46359.0
2021-02-01 12:30:00,15.57,15.79,15.57,15.75,74004.0,14.8236,15.0331,14.8236,14.995,74004.0
2021-02-01 13:00:00,15.765,16.0,15.73,15.91,136098.0,15.0093,15.233,14.9759,15.1473,136098.0
2021-02-01 13:30:00,15.94,16.025,15.85,15.93,133407.0,15.1759,15.2568,15.0902,15.1663,133407.0
2021-02-01 14:00:00,15.93,16.06,15.91,16.06,58561.0,15.1663,15.2901,15.1473,15.2901,58561.0
2021-02-01 14:30:00,16.06,16.28,16.055,16.18,78604.0,15.2901,15.4996,15.2853,15.4044,78604.0
2021-02-01 15:00:00,16.17,16.19,15.99,16.0641,55937.0,15.3948,15.4139,15.2235,15.294,55937.0
2021-02-01 15:30:00,16.055,16.1,16.02,16.04,166382.0,15.2853,15.3282,15.252,15.2711,166382.0
2021-02-02 09:30:00,16.58,16.85,16.24,16.28,173104.0,15.7852,16.0422,15.4615,15.4996,173104.0
2021-02-02 10:00:00,16.34,16.69,16.34,16.5,232860.0,15.5567,15.8899,15.5567,15.709,232860.0
2021-02-02 10:30:00,16.5,16.9,16.44,16.87,67545.0,15.709,16.0898,15.6519,16.0613,67545.0
2021-02-02 11:00:00,16.86,17.04,16.8,16.885,157882.0,16.0518,16.2231,15.9946,16.0756,157882.0
2021-02-02 11:30:00,16.885,17.13,16.74,16.76,253022.0,16.0756,16.3088,15.9375,15.9566,253022.0
2021-02-02 12:00:00,16.77,16.82,16.62,16.7515,78365.0,15.9661,16.0137,15.8233,15.9485,78365.0
2021-02-02 12:30:00,16.7673,16.79,16.59,16.691,43253.0,15.9635,15.9851,15.7947,15.8909,43253.0
2021-02-02 13:00:00,16.691,16.7,16.535,16.58,98983.0,15.8909,15.8994,15.7423,15.7852,98983.0
2021-02-02 13:30:00,16.59,16.65,16.5,16.62,43874.0,15.7947,15.8518,15.709,15.8233,43874.0
2021-02-02 14:00:00,16.61,16.73,16.4725,16.52,135438.0,15.8137,15.928,15.6828,15.7281,135438.0
2021-02-02 14:30:00,16.5199,16.68,16.51,16.665,57009.0,15.728,15.8804,15.7185,15.8661,57009.0
2021-02-02 15:00:00,16.68,16.89,16.67,16.78,84729.0,15.8804,16.0803,15.8709,15.9756,84729.0
2021-02-02 15:30:00,16.78,16.83,16.54,16.54,202647.0,15.9756,16.0232,15.7471,15.7471,202647.0
2021-02-03 09:30:00,16.79,17.08,16.65,16.88,79880.0,15.9851,16.2612,15.8518,16.0708,79880.0
2021-02-03 10:00:00,16.9283,17.05,16.81,16.83,57179.0,16.1168,16.2327,16.0042,16.0232,57179.0
2021-02-03 10:30:00,16.81,16.97,16.556,16.9,78716.0,16.0042,16.1565,15.7623,16.0898,78716.0
2021-02-03 11:00:00,16.94,16.97,16.74,16.79,39488.0,16.1279,16.1565,15.9375,15.9851,39488.0
2021-02-03 11:30:00,16.785,17.14,16.76,17.11,124127.0,15.9804,16.3183,15.9566,16.2898,124127.0
2021-02-03 12:00:00,17.11,17.43,17.0261,17.43,112828.0,16.2898,16.5944,16.2099,16.5944,112828.0
2021-02-03 12:30:00,17.42,17.64,17.325,17.391,70810.0,16.5849,16.7944,16.4945,16.5573,70810.0
2021-02-03 13:00:00,17.42,17.46,17.2,17.205,56088.0,16.5849,16.623,16.3755,16.3802,56088.0
2021-02-03 13:30:00,17.19,17.44,17.19,17.4,71471.0,16.3659,16.604,16.3659,16.5659,71471.0
2021-02-03 14:00:00,17.41,17.49,17.395,17.46,57409.0,16.5754,16.6516,16.5611,16.623,57409.0
2021-02-03 14:30:00,17.47,17.81,17.41,17.7,195107.0,16.6325,16.9562,16.5754,16.8515,195107.0
2021-02-03 15:00:00,17.705,17.71,17.36,17.36,90517.0,16.8563,16.861,16.5278,16.5278,90517.0
2021-02-03 15:30:00,17.3601,17.62,17.36,17.58,227609.0,16.5279,16.7753,16.5278,16.7372,227609.0
2021-02-04 09:30:00,17.59,17.76,17.2673,17.385,112105.0,16.7468,16.9086,16.4395,16.5516,112105.0
2021-02-04 10:00:00,17.34,17.375,17.04,17.13,104048.0,16.5087,16.5421,16.2231,16.3088,104048.0
2021-02-04 10:30:00,17.125,17.32,17.125,17.28,84786.0,16.3041,16.4897,16.3041,16.4516,84786.0
2021-02-04 11:00:00,17.27,17.425,17.16,17.395,69599.0,16.4421,16.5897,16.3374,16.5611,69599.0
2021-02-04 11:30:00,17.39,17.41,17.32,17.37,54767.0,16.5564,16.5754,16.4897,16.5373,54767.0
2021-02-04 12:00:00,17.36,17.6,17.355,17.57,84104.0,16.5278,16.7563,16.523,16.7277,84104.0
2021-02-04 12:30:00,17.57,17.585,17.45,17.47,24216.0,16.7277,16.742,16.6135,16.6325,24216.0
2021-02-04 13:00:00,17.48,17.59,17.48,17.56,23249.0,16.642,16.7468,16.642,16.7182,23249.0
2021-02-04 13:30:00,17.56,17.67,17.53,17.66,39048.0,16.7182,16.8229,16.6896,16.8134,39048.0
2021-02-04 14:00:00,17.66,18.05,17.66,17.935,280450.0,16.8134,17.1847,16.8134,17.0752,280450.0
2021-02-04 14:30:00,17.98,17.985,17.88,17.935,63776.0,17.1181,17.1228,17.0229,17.0752,63776.0
2021-02-04 15:00:00,17.925,18.03,17.635,17.705,139050.0,17.0657,17.1657,16.7896,16.8563,139050.0
2021-02-04 15:30:00,17.705,17.81,17.6001,17.8,192699.0,16.8563,16.9562,16.7564,16.9467,192699.0
2021-02-05 09:30:00,18.19,18.3,17.845,17.89,117031.0,17.318,17.4227,16.9895,17.0324,117031.0
2021-02-05 10:00:00,17.86,18.04,17.7306,18.03,81029.0,17.0038,17.1752,16.8806,17.1657,81029.0
2021-02-05 10:30:00,18.03,18.4092,18.03,18.32,102499.0,17.1657,17.5267,17.1657,17.4418,102499.0
2021-02-05 11:00:00,18.34,18.473,18.31,18.365,56416.0,17.4608,17.5874,17.4322,17.4846,56416.0
2021-02-05 11:30:00,18.365,18.45,18.21,18.305,145407.0,17.4846,17.5655,17.337,17.4275,145407.0
2021-02-05 12:00:00,18.31,18.36,18.16,18.31,43624.0,17.4322,17.4799,17.2894,17.4322,43624.0
2021-02-05 12:30:00,18.32,18.32,18.09,18.1,48589.0,17.4418,17.4418,17.2228,17.2323,48589.0
2021-02-05 13:00:00,18.105,18.13,17.87,17.88,69696.0,17.2371,17.2609,17.0133,17.0229,69696.0
2021-02-05 13:30:00,17.92,18.07,17.88,17.97,25979.0,17.0609,17.2038,17.0229,17.1085,25979.0
2021-02-05 14:00:00,17.98,18.05,17.94,18.04,35896.0,17.1181,17.1847,17.08,17.1752,35896.0
2021-02-05 14:30:00,18.025,18.17,18.025,18.17,32791.0,17.1609,17.299,17.1609,17.299,32791.0
2021-02-05 15:00:00,18.15,18.16,17.98,18.03,40100.0,17.2799,17.2894,17.1181,17.1657,40100.0
2021-02-05 15:30:00,18.03,18.18,18.02,18.16,146459.0,17.1657,17.3085,17.1562,17.2894,146459.0
2021-02-08 09:30:00,18.5,19.35,18.5,19.35,120396.0,17.6131,18.4224,17.6131,18.4224,120396.0
2021-02-08 10:00:00,19.365,19.8,19.26,19.751,132036.0,18.4367,18.8508,18.3367,18.8042,132036.0
2021-02-08 10:30:00,19.75,19.77,19.305,19.39,126721.0,18.8032,18.8223,18.3795,18.4605,126721.0
2021-02-08 11:00:00,19.42,19.51,19.23,19.29,71335.0,18.489,18.5747,18.3081,18.3653,71335.0
2021-02-08 11:30:00,19.2662,19.35,19.08,19.35,41216.0,18.3426,18.4224,18.1653,18.4224,41216.0
2021-02-08 12:00:00,19.34,19.62,19.335,19.62,76943.0,18.4129,18.6794,18.4081,18.6794,76943.0
2021-02-08 12:30:00,19.65,19.67,19.48,19.49,41973.0,18.708,18.7271,18.5462,18.5557,41973.0
2021-02-08 13:00:00,19.47,19.47,19.37,19.43,37937.0,18.5366,18.5366,18.4414,18.4986,37937.0
2021-02-08 13:30:00,19.435,19.56,19.39,19.48,39793.0,18.5033,18.6223,18.4605,18.5462,39793.0
2021-02-08 14:00:00,19.47,19.63,19.45,19.62,85364.0,18.5366,18.689,18.5176,18.6794,85364.0
2021-02-08 14:30:00,19.63,19.68,19.525,19.6,65792.0,18.689,18.7366,18.589,18.6604,65792.0
2021-02-08 15:00:00,19.6,19.6,19.43,19.55,66423.0,18.6604,18.6604,18.4986,18.6128,66423.0
2021-02-08 15:30:00,19.56,19.68,19.52,19.63,316665.0,18.6223,18.7366,18.5842,18.689,316665.0
2021-02-09 09:30:00,18.83,19.68,18.65,19.6,218051.0,17.9273,18.7366,17.7559,18.6604,218051.0
2021-02-09 10:00:00,19.545,19.66,19.39,19.58,73956.0,18.608,18.7175,18.4605,18.6414,73956.0
2021-02-09 10:30:00,19.57,19.66,19.45,19.5305,45417.0,18.6318,18.7175,18.5176,18.5942,45417.0
2021-02-09 11:00:00,19.565,19.7,19.555,19.675,41452.0,18.6271,18.7556,18.6176,18.7318,41452.0
2021-02-09 11:30:00,19.66,19.91,19.59,19.91,198529.0,18.7175,18.9555,18.6509,18.9555,198529.0
2021-02-09 12:00:00,19.9045,20.09,19.81,19.97,124610.0,18.9503,19.1269,18.8603,19.0127,124610.0
2021-02-09 12:30:00,19.97,20.1996,19.86,19.86,120262.0,19.0127,19.2313,18.9079,18.9079,120262.0
2021-02-09 13:00:00,19.86,19.88,19.75,19.75,182767.0,18.9079,18.927,18.8032,18.8032,182767.0
2021-02-09 13:30:00,19.74,19.87,19.66,19.84,117369.0,18.7937,18.9175,18.7175,18.8889,117369.0
2021-02-09 14:00:00,19.86,19.96,19.77,19.785,48280.0,18.9079,19.0031,18.8223,18.8365,48280.0
2021-02-09 14:30:00,19.78,19.8,19.64,19.685,85081.0,18.8318,18.8508,18.6985,18.7413,85081.0
2021-02-09 15:00:00,19.68,19.685,19.31,19.38,102952.0,18.7366,18.7413,18.3843,18.451,102952.0
2021-02-09 15:30:00,19.37,19.45,19.16,19.23,388375.0,18.4414,18.5176,18.2415,18.3081,388375.0
2021-02-10 09:30:00,19.63,20.05,19.3,19.33,119980.0,18.689,19.0888,18.3748,18.4034,119980.0
2021-02-10 10:00:00,19.33,19.47,18.75,19.15,150959.0,18.4034,18.5366,17.8512,18.232,150959.0
2021-02-10 10:30:00,19.17,19.4226,18.95,19.42,143939.0,18.251,18.4915,18.0416,18.489,143939.0
2021-02-10 11:00:00,19.4299,19.72,19.28,19.52,127433.0,18.4985,18.7747,18.3557,18.5842,127433.0
2021-02-10 11:30:00,19.53,19.77,19.44,19.71,101570.0,18.5938,18.8223,18.5081,18.7651,101570.0
2021-02-10 12:00:00,19.715,19.75,19.49,19.64,81388.0,18.7699,18.8032,18.5557,18.6985,81388.0
2021-02-10 12:30:00,19.63,19.8669,19.57,19.82,42810.0,18.689,18.9145,18.6318,18.8699,42810.0
2021-02-10 13:00:00,19.8,19.825,19.7,19.7,30357.0,18.8508,18.8746,18.7556,18.7556,30357.0
2021-02-10 13:30:00,19.71,19.8,19.63,19.74,32368.0,18.7651,18.8508,18.689,18.7937,32368.0
2021-02-10 14:00:00,19.75,19.805,19.6203,19.642,37390.0,18.8032,18.8556,18.6797,18.7004,37390.0
2021-02-10 14:30:00,19.645,19.859,19.645,19.835,33308.0,18.7033,18.907,18.7033,18.8841,33308.0
2021-02-10 15:00:00,19.85,19.86,19.66,19.7,59781.0,18.8984,18.9079,18.7175,18.7556,59781.0
2021-02-10 15:30:00,19.705,19.74,19.475,19.57,212631.0,18.7604,18.7937,18.5414,18.6318,212631.0
2021-02-11 09:30:00,19.56,19.68,19.08,19.085,124112.0,18.6223,18.7366,18.1653,18.1701,124112.0
2021-02-11 10:00:00,19.085,19.365,19.075,19.25,73524.0,18.1701,18.4367,18.1606,18.3272,73524.0
2021-02-11 10:30:00,19.23,19.4,19.2,19.23,110143.0,18.3081,18.47,18.2796,18.3081,110143.0
2021-02-11 11:00:00,19.21,19.255,18.82,19.11,154509.0,18.2891,18.3319,17.9178,18.1939,154509.0
2021-02-11 11:30:00,19.12,19.17,18.96,19.0,46823.0,18.2034,18.251,18.0511,18.0892,46823.0
2021-02-11 12:00:00,18.98,19.04,18.65,18.7,139658.0,18.0701,18.1273,17.7559,17.8036,139658.0
2021-02-11 12:30:00,18.74,19.12,18.74,19.06,49734.0,17.8416,18.2034,17.8416,18.1463,49734.0
2021-02-11 13:00:00,19.06,19.27,18.96,19.18,53513.0,18.1463,18.3462,18.0511,18.2605,53513.0
2021-02-11 13:30:00,19.17,19.28,19.11,19.27,30931.0,18.251,18.3557,18.1939,18.3462,30931.0
2021-02-11 14:00:00,19.24,19.25,19.02,19.05,37194.0,18.3177,18.3272,18.1082,18.1368,37194.0
2021-02-11 14:30:00,19.05,19.14,18.96,19.07,48070.0,18.1368,18.2225,18.0511,18.1558,48070.0
2021-02-11 15:00:00,19.07,19.11,18.96,19.1,37997.0,18.1558,18.1939,18.0511,18.1844,37997.0
2021-02-11 15:30:00,19.11,19.25,19.085,19.24,136532.0,18.1939,18.3272,18.1701,18.3177,136532.0
2021-02-12 09:30:00,18.98,19.44,18.9601,19.32,162321.0,18.0701,18.5081,18.0512,18.3938,162321.0
2021-02-12 10:00:00,19.35,19.46,19.25,19.41,68722.0,18.4224,18.5271,18.3272,18.4795,68722.0
2021-02-12 10:30:00,19.385,19.51,19.31,19.42,69134.0,18.4557,18.5747,18.3843,18.489,69134.0
2021-02-12 11:00:00,19.41,19.53,19.25,19.39,72701.0,18.4795,18.5938,18.3272,18.4605,72701.0
2021-02-12 11:30:00,19.41,19.73,19.33,19.67,154451.0,18.4795,18.7842,18.4034,18.7271,154451.0
2021-02-12 12:00:00,19.68,19.97,19.68,19.92,125775.0,18.7366,19.0127,18.7366,18.9651,125775.0
2021-02-12 12:30:00,19.92,19.93,19.78,19.78,113514.0,18.9651,18.9746,18.8318,18.8318,113514.0
2021-02-12 13:00:00,19.8,19.84,19.63,19.7299,160738.0,18.8508,18.8889,18.689,18.7841,160738.0
2021-02-12 13:30:00,19.73,19.8,19.54,19.6,82985.0,18.7842,18.8508,18.6033,18.6604,82985.0
2021-02-12 14:00:00,19.62,19.83,19.51,19.83,52412.0,18.6794,18.8794,18.5747,18.8794,52412.0
2021-02-12 14:30:00,19.83,19.92,19.79,19.91,42601.0,18.8794,18.9651,18.8413,18.9555,42601.0
2021-02-12 15:00:00,19.92,20.015,19.88,20.0,85806.0,18.9651,19.0555,18.927,19.0412,85806.0
2021-02-12 15:30:00,20.0,20.0,19.8,19.85,192407.0,19.0412,19.0412,18.8508,18.8984,192407.0
2021-02-16 09:30:00,20.48,20.6793,20.28,20.51,150159.0,19.4982,19.688,19.3078,19.5268,150159.0
2021-02-16 10:00:00,20.5,20.72,20.41,20.66,86964.0,19.5173,19.7267,19.4316,19.6696,86964.0
2021-02-16 10:30:00,20.66,20.75,20.44,20.58,80519.0,19.6696,19.7553,19.4601,19.5934,80519.0
2021-02-16 11:00:00,20.59,20.605,20.2401,20.3,53005.0,19.6029,19.6172,19.2698,19.3269,53005.0
2021-02-16 11:30:00,20.27,20.55,20.19,20.22,71334.0,19.2983,19.5649,19.2221,19.2507,71334.0
2021-02-16 12:00:00,20.18,20.24,19.92,20.0299,68142.0,19.2126,19.2697,18.9651,19.0697,68142.0
2021-02-16 12:30:00,20.03,20.14,19.98,20.1,73650.0,19.0698,19.1745,19.0222,19.1364,73650.0
2021-02-16 13:00:00,20.095,20.21,20.04,20.18,52345.0,19.1317,19.2412,19.0793,19.2126,52345.0
2021-02-16 13:30:00,20.18,20.18,19.9395,20.0156,71834.0,19.2126,19.2126,18.9836,19.0561,71834.0
2021-02-16 14:00:00,20.015,20.1758,19.93,19.95,146079.0,19.0555,19.2086,18.9746,18.9936,146079.0
2021-02-16 14:30:00,19.965,20.27,19.965,20.27,72274.0,19.0079,19.2983,19.0079,19.2983,72274.0
2021-02-16 15:00:00,20.255,20.35,20.145,20.275,49818.0,19.284,19.3745,19.1793,19.303,49818.0
2021-02-16 15:30:00,20.27,20.27,20.03,20.06,152877.0,19.2983,19.2983,19.0698,19.0984,152877.0
2021-02-17 09:30:00,20.05,20.29,19.64,20.16,92882.0,19.0888,19.3173,18.6985,19.1936,92882.0
2021-02-17 10:00:00,20.16,20.39,19.96,19.99,62815.0,19.1936,19.4125,19.0031,19.0317,62815.0
2021-02-17 10:30:00,19.96,20.01,19.78,19.98,84601.0,19.0031,19.0508,18.8318,19.0222,84601.0
2021-02-17 11:00:00,19.96,19.96,19.55,19.725,48698.0,19.0031,19.0031,18.6128,18.7794,48698.0
2021-02-17 11:30:00,19.73,19.88,19.62,19.82,36238.0,18.7842,18.927,18.6794,18.8699,36238.0
2021-02-17 12:00:00,19.83,20.04,19.74,20.03,31081.0,18.8794,19.0793,18.7937,19.0698,31081.0
2021-02-17 12:30:00,20.04,20.21,19.96,20.14,30915.0,19.0793,19.2412,19.0031,19.1745,30915.0
2021-02-17 13:00:00,20.15,20.25,20.14,20.18,26569.0,19.184,19.2792,19.1745,19.2126,26569.0
2021-02-17 13:30:00,20.18,20.21,20.02,20.18,50982.0,19.2126,19.2412,19.0603,19.2126,50982.0
2021-02-17 14:00:00,20.2,20.27,20.09,20.11,45608.0,19.2316,19.2983,19.1269,19.146,45608.0
2021-02-17 14:30:00,20.105,20.38,20.07,20.38,46025.0,19.1412,19.403,19.1079,19.403,46025.0
2021-02-17 15:00:00,20.35,20.4,20.15,20.15,48450.0,19.3745,19.4221,19.184,19.184,48450.0
2021-02-17 15:30:00,20.13,20.26,20.12,20.24,161063.0,19.165,19.2888,19.1555,19.2697,161063.0
2021-02-18 09:30:00,20.03,20.34,19.801,20.02,60325.0,19.0698,19.3649,18.8518,19.0603,60325.0
2021-02-18 10:00:00,19.99,19.99,19.27,19.4,99453.0,19.0317,19.0317,18.3462,18.47,99453.0
2021-02-18 10:30:00,19.46,19.555,19.19,19.36,118676.0,18.5271,18.6176,18.2701,18.4319,118676.0
2021-02-18 11:00:00,19.37,19.8301,19.37,19.68,62086.0,18.4414,18.8795,18.4414,18.7366,62086.0
2021-02-18 11:30:00,19.67,19.72,19.44,19.44,55257.0,18.7271,18.7747,18.5081,18.5081,55257.0
2021-02-18 12:00:00,19.43,19.52,19.17,19.44,71391.0,18.4986,18.5842,18.251,18.5081,71391.0
2021-02-18 12:30:00,19.41,19.48,19.22,19.25,33768.0,18.4795,18.5462,18.2986,18.3272,33768.0
2021-02-18 13:00:00,19.25,19.41,19.05,19.41,56133.0,18.3272,18.4795,18.1368,18.4795,56133.0
2021-02-18 13:30:00,19.4079,19.41,19.18,19.23,70388.0,18.4775,18.4795,18.2605,18.3081,70388.0
2021-02-18 14:00:00,19.21,19.33,19.15,19.28,56919.0,18.2891,18.4034,18.232,18.3557,56919.0
2021-02-18 14:30:00,19.28,19.32,19.09,19.14,37190.0,18.3557,18.3938,18.1749,18.2225,37190.0
2021-02-18 15:00:00,19.11,19.12,18.74,18.81,100206.0,18.1939,18.2034,17.8416,17.9083,100206.0
2021-02-18 15:30:00,18.8,18.895,18.61,18.62,355564.0,17.8988,17.9892,17.7179,17.7274,355564.0
2021-02-19 09:30:00,18.83,19.4507,18.65,19.415,108878.0,17.9273,18.5183,17.7559,18.4843,108878.0
2021-02-19 10:00:00,19.41,19.75,19.26,19.64,59142.0,18.4795,18.8032,18.3367,18.6985,59142.0
2021-02-19 10:30:00,19.62,19.64,19.36,19.36,46139.0,18.6794,18.6985,18.4319,18.4319,46139.0
2021-02-19 11:00:00,19.4,19.45,19.17,19.21,75133.0,18.47,18.5176,18.251,18.2891,75133.0
2021-02-19 11:30:00,19.19,19.31,18.98,19.03,95495.0,18.2701,18.3843,18.0701,18.1177,95495.0
2021-02-19 12:00:00,19.03,19.06,18.87,18.89,88385.0,18.1177,18.1463,17.9654,17.9844,88385.0
2021-02-19 12:30:00,18.88,18.94,18.72,18.91,62353.0,17.9749,18.032,17.8226,18.0035,62353.0
2021-02-19 13:00:00,18.9,19.03,18.8,19.02,51476.0,17.994,18.1177,17.8988,18.1082,51476.0
2021-02-19 13:30:00,19.01,19.105,18.9401,19.09,33798.0,18.0987,18.1891,18.0321,18.1749,33798.0
2021-02-19 14:00:00,19.11,19.13,18.83,18.845,49660.0,18.1939,18.2129,17.9273,17.9416,49660.0
2021-02-19 14:30:00,18.845,18.96,18.76,18.94,58127.0,17.9416,18.0511,17.8607,18.032,58127.0
2021-02-19 15:00:00,18.93,18.98,18.82,18.9,49553.0,18.0225,18.0701,17.9178,17.994,49553.0
2021-02-19 15:30:00,18.88,19.16,18.88,19.1,203264.0,17.9749,18.2415,17.9749,18.1844,203264.0
2021-02-22 09:30:00,19.52,20.32,19.4,20.305,187870.0,18.5842,19.3459,18.47,19.3316,187870.0
2021-02-22 10:00:00,20.31,20.65,20.17,20.46,91522.0,19.3364,19.6601,19.2031,19.4792,91522.0
2021-02-22 10:30:00,20.44,20.56,20.24,20.47,127561.0,19.4601,19.5744,19.2697,19.4887,127561.0
2021-02-22 11:00:00,20.44,20.58,20.18,20.31,101361.0,19.4601,19.5934,19.2126,19.3364,101361.0
2021-02-22 11:30:00,20.315,20.69,20.31,20.66,74746.0,19.3411,19.6982,19.3364,19.6696,74746.0
2021-02-22 12:00:00,20.64,20.85,20.58,20.85,58570.0,19.6506,19.8505,19.5934,19.8505,58570.0
2021-02-22 12:30:00,20.87,21.02,20.8,20.9299,75595.0,19.8695,20.0123,19.8029,19.9266,75595.0
2021-02-22 13:00:00,20.93,20.99,20.63,20.695,83291.0,19.9266,19.9838,19.641,19.7029,83291.0
2021-02-22 13:30:00,20.73,20.75,20.61,20.66,34810.0,19.7362,19.7553,19.622,19.6696,34810.0
2021-02-22 14:00:00,20.71,20.86,20.68,20.83,21981.0,19.7172,19.86,19.6886,19.8314,21981.0
2021-02-22 14:30:00,20.85,20.95,20.45,20.485,56566.0,19.8505,19.9457,19.4697,19.503,56566.0
2021-02-22 15:00:00,20.51,20.54,20.19,20.21,79982.0,19.5268,19.5553,19.2221,19.2412,79982.0
2021-02-22 15:30:00,20.19,20.38,20.15,20.26,217321.0,19.2221,19.403,19.184,19.2888,217321.0
2021-02-23 09:30:00,20.34,20.44,18.86,20.04,254309.0,19.3649,19.4601,17.9559,19.0793,254309.0
2021-02-23 10:00:00,19.9524,21.18,19.95,21.13,204068.0,18.9959,20.1647,18.9936,20.1171,204068.0
2021-02-23 10:30:00,21.1,21.61,20.83,20.94,406909.0,20.0885,20.5741,19.8314,19.9362,406909.0
2021-02-23 11:00:00,20.9,21.1899,20.55,20.93,351709.0,19.8981,20.1741,19.5649,19.9266,351709.0
2021-02-23 11:30:00,20.92,21.26,20.72,20.755,335024.0,19.9171,20.2408,19.7267,19.76,335024.0
2021-02-23 12:00:00,20.72,21.19,20.7,21.17,59770.0,19.7267,20.1742,19.7077,20.1551,59770.0
2021-02-23 12:30:00,21.18,21.3,21.05,21.17,64787.0,20.1647,20.2789,20.0409,20.1551,64787.0
2021-02-23 13:00:00,21.1519,21.3126,21.11,21.17,39512.0,20.1379,20.2909,20.098,20.1551,39512.0
2021-02-23 13:30:00,21.15,21.28,20.99,21.17,61496.0,20.1361,20.2599,19.9838,20.1551,61496.0
2021-02-23 14:00:00,21.17,21.45,21.17,21.36,72860.0,20.1551,20.4217,20.1551,20.336,72860.0
2021-02-23 14:30:00,21.36,21.41,21.14,21.4,55620.0,20.336,20.3836,20.1266,20.3741,55620.0
2021-02-23 15:00:00,21.42,21.53,21.31,21.44,225690.0,20.3932,20.4979,20.2884,20.4122,225690.0
2021-02-23 15:30:00,21.42,21.45,21.01,21.39,319447.0,20.3932,20.4217,20.0028,20.3646,319447.0
2021-02-24 09:30:00,19.31,20.89,19.25,20.765,1000577.0,18.3843,19.8886,18.3272,19.7696,1000577.0
2021-02-24 10:00:00,20.765,20.96,20.12,20.4301,316614.0,19.7696,19.9552,19.1555,19.4507,316614.0
2021-02-24 10:30:00,20.4906,21.28,20.31,21.24,297778.0,19.5083,20.2599,19.3364,20.2218,297778.0
2021-02-24 11:00:00,21.26,21.31,21.05,21.29,298425.0,20.2408,20.2884,20.0409,20.2694,298425.0
2021-02-24 11:30:00,21.31,21.455,20.71,20.91,162298.0,20.2884,20.4265,19.7172,19.9076,162298.0
2021-02-24 12:00:00,20.9,21.25,20.9,21.2,95869.0,19.8981,20.2313,19.8981,20.1837,95869.0
2021-02-24 12:30:00,21.2,21.2,20.85,21.0,52712.0,20.1837,20.1837,19.8505,19.9933,52712.0
2021-02-24 13:00:00,20.97,21.25,20.97,21.235,87063.0,19.9647,20.2313,19.9647,20.217,87063.0
2021-02-24 13:30:00,21.25,21.32,21.14,21.22,64211.0,20.2313,20.298,20.1266,20.2027,64211.0
2021-02-24 14:00:00,21.22,21.31,20.89,21.31,186972.0,20.2027,20.2884,19.8886,20.2884,186972.0
2021-02-24 14:30:00,21.31,21.44,20.88,21.04,128468.0,20.2884,20.4122,19.879,20.0314,128468.0
2021-02-24 15:00:00,21.03,21.47,21.0,21.4173,166957.0,20.0219,20.4408,19.9933,20.3906,166957.0
2021-02-24 15:30:00,21.41,21.41,21.095,21.29,366200.0,20.3836,20.3836,20.0837,20.2694,366200.0
2021-02-25 09:30:00,21.65,21.87,21.31,21.54,206732.0,20.6121,20.8216,20.2884,20.5074,206732.0
2021-02-25 10:00:00,21.54,21.61,21.19,21.19,165763.0,20.5074,20.5741,20.1742,20.1742,165763.0
2021-02-25 10:30:00,21.22,21.22,20.75,21.0,178416.0,20.2027,20.2027,19.7553,19.9933,178416.0
2021-02-25 11:00:00,21.0,21.23,20.81,21.17,47206.0,19.9933,20.2123,19.8124,20.1551,47206.0
2021-02-25 11:30:00,21.11,21.21,20.8101,20.97,65322.0,20.098,20.1932,19.8125,19.9647,65322.0
2021-02-25 12:00:00,20.96,20.9601,20.535,20.55,64182.0,19.9552,19.9553,19.5506,19.5649,64182.0
2021-02-25 12:30:00,20.555,20.5927,19.805,19.87,143209.0,19.5696,19.6055,18.8556,18.9175,143209.0
2021-02-25 13:00:00,19.845,20.5633,19.83,20.49,180675.0,18.8937,19.5775,18.8794,19.5077,180675.0
2021-02-25 13:30:00,20.5,20.7,20.39,20.59,60689.0,19.5173,19.7077,19.4125,19.6029,60689.0
2021-02-25 14:00:00,20.63,21.08,20.55,21.01,56608.0,19.641,20.0695,19.5649,20.0028,56608.0
2021-02-25 14:30:00,20.99,21.01,20.74,20.76,35069.0,19.9838,20.0028,19.7458,19.7648,35069.0
2021-02-25 15:00:00,20.75,20.77,20.19,20.3,118310.0,19.7553,19.7743,19.2221,19.3269,118310.0
2021-02-25 15:30:00,20.31,20.4,19.96,20.16,284637.0,19.3364,19.4221,19.0031,19.1936,284637.0
2021-02-26 09:30:00,19.98,20.53,19.61,19.9196,203314.0,19.0222,19.5458,18.6699,18.9647,203314.0
2021-02-26 10:00:00,19.87,19.94,19.34,19.3514,137548.0,18.9175,18.9841,18.4129,18.4237,137548.0
2021-02-26 10:30:00,19.36,20.32,19.33,19.91,187380.0,18.4319,19.3459,18.4034,18.9555,187380.0
2021-02-26 11:00:00,19.92,20.3,19.81,20.3,105986.0,18.9651,19.3269,18.8603,19.3269,105986.0
2021-02-26 11:30:00,20.28,20.67,20.28,20.53,48538.0,19.3078,19.6791,19.3078,19.5458,48538.0
2021-02-26 12:00:00,20.565,20.86,20.54,20.79,136553.0,19.5791,19.86,19.5553,19.7934,136553.0
2021-02-26 12:30:00,20.8448,21.01,20.81,20.87,64517.0,19.8455,20.0028,19.8124,19.8695,64517.0
2021-02-26 13:00:00,20.86,21.3,20.7818,21.24,134376.0,19.86,20.2789,19.7856,20.2218,134376.0
2021-02-26 13:30:00,21.24,21.27,20.91,21.09,106203.0,20.2218,20.2504,19.9076,20.079,106203.0
2021-02-26 14:00:00,21.07,21.18,20.57,20.63,137380.0,20.0599,20.1647,19.5839,19.641,137380.0
2021-02-26 14:30:00,20.6,21.03,20.6,21.015,96921.0,19.6125,20.0219,19.6125,20.0076,96921.0
2021-02-26 15:00:00,21.0,21.23,20.82,20.82,92926.0,19.9933,20.2123,19.8219,19.8219,92926.0
2021-02-26 15:30:00,20.83,21.3,20.82,20.91,350643.0,19.8314,20.2789,19.8219,19.9076,350643.0
2021-03-01 09:30:00,21.42,21.98,21.1,21.7601,227394.0,20.3932,20.9263,20.0885,20.717,227394.0
2021-03-01 10:00:00,21.87,21.949,21.36,21.45,125672.0,20.8216,20.8968,20.336,20.4217,125672.0
2021-03-01 10:30:00,21.44,21.74,21.32,21.61,132595.0,20.4122,20.6978,20.298,20.5741,132595.0
2021-03-01 11:00:00,21.61,21.87,21.585,21.77,116667.0,20.5741,20.8216,20.5503,20.7264,116667.0
2021-03-01 11:30:00,21.8,21.88,21.6,21.69,46829.0,20.7549,20.8311,20.5645,20.6502,46829.0
2021-03-01 12:00:00,21.685,21.92,21.685,21.92,61779.0,20.6455,20.8692,20.6455,20.8692,61779.0
2021-03-01 12:30:00,21.9,22.08,21.72,21.74,117329.0,20.8501,21.0215,20.6788,20.6978,117329.0
2021-03-01 13:00:00,21.75,21.76,21.08,21.25,214600.0,20.7073,20.7169,20.0695,20.2313,214600.0
2021-03-01 13:30:00,21.275,21.55,21.19,21.46,115333.0,20.2551,20.5169,20.1742,20.4312,115333.0
2021-03-01 14:00:00,21.47,21.7634,21.4,21.7634,130199.0,20.4408,20.7201,20.3741,20.7201,130199.0
2021-03-01 14:30:00,21.76,21.89,21.71,21.85,75342.0,20.7169,20.8406,20.6693,20.8025,75342.0
2021-03-01 15:00:00,21.86,21.89,21.78,21.865,86108.0,20.8121,20.8406,20.7359,20.8168,86108.0
2021-03-01 15:30:00,21.865,22.04,21.81,22.04,356528.0,20.8168,20.9834,20.7645,20.9834,356528.0
2021-03-02 09:30:00,22.27,22.77,21.81,22.21,152740.0,21.2024,21.6784,20.7645,21.1453,152740.0
2021-03-02 10:00:00,22.27,22.42,22.0501,22.32,89418.0,21.2024,21.3452,20.9931,21.25,89418.0
2021-03-02 10:30:00,22.31,22.71,22.2501,22.6259,88362.0,21.2405,21.6213,21.1835,21.5413,88362.0
2021-03-02 11:00:00,22.65,22.72,22.14,22.23,51015.0,21.5642,21.6308,21.0786,21.1643,51015.0
2021-03-02 11:30:00,22.24,22.24,21.92,22.065,31952.0,21.1739,21.1739,20.8692,21.0072,31952.0
2021-03-02 12:00:00,22.04,22.2426,21.97,22.125,43895.0,20.9834,21.1763,20.9168,21.0644,43895.0
2021-03-02 12:30:00,22.11,22.22,22.01,22.13,78483.0,21.0501,21.1548,20.9549,21.0691,78483.0
2021-03-02 13:00:00,22.125,22.16,22.01,22.02,32095.0,21.0644,21.0977,20.9549,20.9644,32095.0
2021-03-02 13:30:00,22.03,22.085,21.95,21.95,29517.0,20.9739,21.0263,20.8978,20.8978,29517.0
2021-03-02 14:00:00,22.0,22.06,21.42,21.47,132197.0,20.9454,21.0025,20.3932,20.4408,132197.0
2021-03-02 14:30:00,21.41,21.83,21.41,21.755,65364.0,20.3836,20.7835,20.3836,20.7121,65364.0
2021-03-02 15:00:00,21.72,21.77,21.56,21.65,73543.0,20.6788,20.7264,20.5264,20.6121,73543.0
2021-03-02 15:30:00,21.625,21.87,21.5,21.7,180683.0,20.5883,20.8216,20.4693,20.6597,180683.0
2021-03-03 09:30:00,22.34,23.25,22.25,22.89,210343.0,21.2691,22.1354,21.1834,21.7927,210343.0
2021-03-03 10:00:00,22.8042,23.35,22.78,23.14,161931.0,21.711,22.2306,21.688,22.0307,161931.0
2021-03-03 10:30:00,23.05,23.7297,22.87,23.555,160623.0,21.945,22.5921,21.7736,22.4258,160623.0
2021-03-03 11:00:00,23.58,23.92,23.49,23.73,115738.0,22.4496,22.7733,22.3639,22.5924,115738.0
2021-03-03 11:30:00,23.72,23.76,23.54,23.64,61496.0,22.5829,22.621,22.4115,22.5067,61496.0
2021-03-03 12:00:00,23.62,23.77,23.17,23.3,144189.0,22.4877,22.6305,22.0593,22.183,144189.0
2021-03-03 12:30:00,23.3,23.44,23.2221,23.33,81767.0,22.183,22.3163,22.1089,22.2116,81767.0
2021-03-03 13:00:00,23.33,23.55,23.33,23.46,63811.0,22.2116,22.4211,22.2116,22.3354,63811.0
2021-03-03 13:30:00,23.44,23.53,23.17,23.185,82327.0,22.3163,22.402,22.0593,22.0735,82327.0
2021-03-03 14:00:00,23.2,23.3,22.76,23.11,122162.0,22.0878,22.183,21.6689,22.0021,122162.0
2021-03-03 14:30:00,23.13,23.46,22.78,23.435,173664.0,22.0212,22.3354,21.688,22.3116,173664.0
2021-03-03 15:00:00,23.435,23.44,23.27,23.3,88940.0,22.3116,22.3163,22.1545,22.183,88940.0
2021-03-03 15:30:00,23.335,23.4,23.05,23.09,238342.0,22.2164,22.2782,21.945,21.9831,238342.0
2021-03-04 09:30:00,23.22,23.99,23.22,23.46,296510.0,22.1069,22.84,22.1069,22.3354,296510.0
2021-03-04 10:00:00,23.62,23.78,23.05,23.68,188696.0,22.4877,22.64,21.945,22.5448,188696.0
2021-03-04 10:30:00,23.62,24.6299,23.52,24.59,326368.0,22.4877,23.4492,22.3925,23.4112,326368.0
2021-03-04 11:00:00,24.61,24.71,24.0,24.18,161477.0,23.4302,23.5254,22.8495,23.0208,161477.0
2021-03-04 11:30:00,24.21,24.4695,24.07,24.36,137565.0,23.0494,23.2965,22.9161,23.1922,137565.0
2021-03-04 12:00:00,24.38,24.72,24.25,24.5,151793.0,23.2113,23.535,23.0875,23.3255,151793.0
2021-03-04 12:30:00,24.4829,24.58,23.6,23.84,191364.0,23.3092,23.4017,22.4687,22.6971,191364.0
2021-03-04 13:00:00,23.7,24.12,23.59,24.12,136957.0,22.5639,22.9637,22.4591,22.9637,136957.0
2021-03-04 13:30:00,24.08,24.24,23.205,23.205,160440.0,22.9256,23.078,22.0926,22.0926,160440.0
2021-03-04 14:00:00,23.2496,24.06,23.22,23.93,135602.0,22.1351,22.9066,22.1069,22.7828,135602.0
2021-03-04 14:30:00,23.91,24.34,23.5901,24.16,93694.0,22.7638,23.1732,22.4592,23.0018,93694.0
2021-03-04 15:00:00,24.22,24.32,23.92,24.16,75015.0,23.0589,23.1541,22.7733,23.0018,75015.0
2021-03-04 15:30:00,24.21,24.67,24.17,24.55,256752.0,23.0494,23.4874,23.0113,23.3731,256752.0
2021-03-05 09:30:00,25.67,26.2957,24.89,25.71,653893.0,24.4394,25.0351,23.6968,24.4775,653893.0
2021-03-05 10:00:00,25.77,26.0077,25.365,25.4,303513.0,24.5346,24.7609,24.149,24.1824,303513.0
2021-03-05 10:30:00,25.4,26.0,25.14,25.58,171023.0,24.1824,24.7536,23.9348,24.3537,171023.0
2021-03-05 11:00:00,25.61,25.68,24.86,25.027,183658.0,24.3823,24.4489,23.6683,23.8272,183658.0
2021-03-05 11:30:00,25.12,25.8,25.12,25.545,139604.0,23.9158,24.5632,23.9158,24.3204,139604.0
2021-03-05 12:00:00,25.49,26.1,25.4,26.045,184627.0,24.2681,24.8488,24.1824,24.7964,184627.0
2021-03-05 12:30:00,26.03,26.57,26.01,26.54,154638.0,24.7822,25.2963,24.7631,25.2677,154638.0
2021-03-05 13:00:00,26.55,27.08,26.31,26.9,195595.0,25.2772,25.7818,25.0487,25.6105,195595.0
2021-03-05 13:30:00,26.89,26.95,26.52,26.74,149188.0,25.6009,25.6581,25.2487,25.4581,149188.0
2021-03-05 14:00:00,26.795,26.8393,26.26,26.45,153412.0,25.5105,25.5527,25.0011,25.182,153412.0
2021-03-05 14:30:00,26.4,27.1199,26.31,27.04,335544.0,25.1344,25.8198,25.0487,25.7437,335544.0
2021-03-05 15:00:00,27.01,27.29,26.7,26.7,170828.0,25.7152,25.9818,25.42,25.42,170828.0
2021-03-05 15:30:00,26.69,26.74,26.35,26.68,356567.0,25.4105,25.4581,25.0868,25.401,356567.0
2021-03-08 09:30:00,26.96,27.43,25.98,26.035,321796.0,25.6676,26.1151,24.7346,24.7869,321796.0
2021-03-08 10:00:00,26.035,26.19,25.4,26.01,187486.0,24.7869,24.9345,24.1824,24.7631,187486.0
2021-03-08 10:30:00,26.06,26.2103,25.775,25.8068,247749.0,24.8107,24.9538,24.5394,24.5697,247749.0
2021-03-08 11:00:00,25.9,25.92,25.35,25.56,215408.0,24.6584,24.6774,24.1348,24.3347,215408.0
2021-03-08 11:30:00,25.55,25.55,25.1,25.34,150672.0,24.3252,24.3252,23.8967,24.1252,150672.0
2021-03-08 12:00:00,25.29,25.74,25.16,25.69,137786.0,24.0776,24.5061,23.9539,24.4585,137786.0
2021-03-08 12:30:00,25.74,25.74,25.13,25.45,102288.0,24.5061,24.5061,23.9253,24.23,102288.0
2021-03-08 13:00:00,25.45,25.56,25.22,25.23,43304.0,24.23,24.3347,24.011,24.0205,43304.0
2021-03-08 13:30:00,25.24,25.275,24.28,24.375,179672.0,24.03,24.0634,23.1161,23.2065,179672.0
2021-03-08 14:00:00,24.41,25.41,24.35,25.4,124022.0,23.2398,24.1919,23.1827,24.1824,124022.0
2021-03-08 14:30:00,25.4,25.47,24.69,24.84,92901.0,24.1824,24.249,23.5064,23.6492,92901.0
2021-03-08 15:00:00,24.86,25.17,24.64,25.03,89650.0,23.6683,23.9634,23.4588,23.8301,89650.0
2021-03-08 15:30:00,25.03,25.49,25.0,25.15,277218.0,23.8301,24.2681,23.8015,23.9443,277218.0
2021-03-09 09:30:00,24.6,25.36,24.25,24.64,212162.0,23.4207,24.1443,23.0875,23.4588,212162.0
2021-03-09 10:00:00,24.625,24.8,24.06,24.28,113663.0,23.4445,23.6111,22.9066,23.1161,113663.0
2021-03-09 10:30:00,24.28,25.44,24.28,25.44,155198.0,23.1161,24.2204,23.1161,24.2204,155198.0
2021-03-09 11:00:00,25.4,25.525,24.96,25.14,145698.0,24.1824,24.3014,23.7635,23.9348,145698.0
2021-03-09 11:30:00,25.17,25.42,25.15,25.23,61101.0,23.9634,24.2014,23.9443,24.0205,61101.0
2021-03-09 12:00:00,25.249,25.25,24.74,25.02,90160.0,24.0386,24.0396,23.554,23.8206,90160.0
2021-03-09 12:30:00,25.0399,25.31,24.9908,25.24,211547.0,23.8395,24.0967,23.7928,24.03,211547.0
2021-03-09 13:00:00,25.215,25.26,24.77,24.8,35974.0,24.0062,24.0491,23.5826,23.6111,35974.0
2021-03-09 13:30:00,24.78,25.19,24.77,25.1,52537.0,23.5921,23.9824,23.5826,23.8967,52537.0
2021-03-09 14:00:00,25.12,25.13,24.79,24.84,48245.0,23.9158,23.9253,23.6016,23.6492,48245.0
2021-03-09 14:30:00,24.86,25.07,24.85,24.962,29160.0,23.6683,23.8682,23.6587,23.7654,29160.0
2021-03-09 15:00:00,24.95,25.08,24.82,24.83,51887.0,23.7539,23.8777,23.6302,23.6397,51887.0
2021-03-09 15:30:00,24.84,24.89,24.57,24.58,194440.0,23.6492,23.6968,23.3922,23.4017,194440.0
2021-03-10 09:30:00,24.75,25.82,24.74,25.42,147948.0,23.5635,24.5822,23.554,24.2014,147948.0
2021-03-10 10:00:00,25.54,25.85,24.91,24.91,177229.0,24.3157,24.6108,23.7159,23.7159,177229.0
2021-03-10 10:30:00,24.9,25.6,24.9,25.31,152394.0,23.7063,24.3728,23.7063,24.0967,152394.0
2021-03-10 11:00:00,25.3,25.62,24.93,25.2,111898.0,24.0872,24.3918,23.7349,23.992,111898.0
2021-03-10 11:30:00,25.15,25.27,24.93,25.05,34017.0,23.9443,24.0586,23.7349,23.8491,34017.0
2021-03-10 12:00:00,25.12,25.16,24.75,24.82,44026.0,23.9158,23.9539,23.5635,23.6302,44026.0
2021-03-10 12:30:00,24.84,25.06,24.69,25.01,88110.0,23.6492,23.8587,23.5064,23.8111,88110.0
2021-03-10 13:00:00,24.94,25.15,24.87,25.13,72288.0,23.7444,23.9443,23.6778,23.9253,72288.0
2021-03-10 13:30:00,25.1078,25.23,24.96,25.14,30264.0,23.9042,24.0205,23.7635,23.9348,30264.0
2021-03-10 14:00:00,25.11,25.35,25.07,25.35,70640.0,23.9063,24.1348,23.8682,24.1348,70640.0
2021-03-10 14:30:00,25.32,25.37,24.97,25.04,69450.0,24.1062,24.1538,23.773,23.8396,69450.0
2021-03-10 15:00:00,25.02,25.25,24.99,25.18,65209.0,23.8206,24.0396,23.792,23.9729,65209.0
2021-03-10 15:30:00,25.19,25.53,25.16,25.47,305667.0,23.9824,24.3061,23.9539,24.249,305667.0
2021-03-11 09:30:00,25.76,26.41,25.75,25.9,142818.0,24.5251,25.1439,24.5156,24.6584,142818.0
2021-03-11 10:00:00,25.89,26.63,25.75,26.63,119488.0,24.6489,25.3534,24.5156,25.3534,119488.0
2021-03-11 10:30:00,26.59,26.82,26.56,26.57,391616.0,25.3153,25.5343,25.2868,25.2963,391616.0
2021-03-11 11:00:00,26.61,26.68,26.27,26.31,68222.0,25.3344,25.401,25.0107,25.0487,68222.0
2021-03-11 11:30:00,26.31,26.55,26.27,26.345,40365.0,25.0487,25.2772,25.0107,25.0821,40365.0
2021-03-11 12:00:00,26.34,26.445,26.0503,26.42,54112.0,25.0773,25.1773,24.8015,25.1535,54112.0
2021-03-11 12:30:00,26.43,26.55,26.34,26.49,34349.0,25.163,25.2772,25.0773,25.2201,34349.0
2021-03-11 13:00:00,26.525,26.58,26.3918,26.53,60597.0,25.2534,25.3058,25.1266,25.2582,60597.0
2021-03-11 13:30:00,26.55,26.59,26.17,26.36,110852.0,25.2772,25.3153,24.9155,25.0963,110852.0
2021-03-11 14:00:00,26.33,26.64,26.31,26.64,58862.0,25.0678,25.3629,25.0487,25.3629,58862.0
2021-03-11 14:30:00,26.64,26.7,26.48,26.59,65525.0,25.3629,25.42,25.2106,25.3153,65525.0
2021-03-11 15:00:00,26.62,26.655,26.385,26.55,120523.0,25.3439,25.3772,25.1201,25.2772,120523.0
2021-03-11 15:30:00,26.55,26.57,26.27,26.45,264457.0,25.2772,25.2963,25.0107,25.182,264457.0
2021-03-12 09:30:00,26.61,26.71,26.04,26.46,395500.0,25.3344,25.4296,24.7917,25.1916,395500.0
2021-03-12 10:00:00,26.425,26.69,26.18,26.185,178763.0,25.1582,25.4105,24.925,24.9297,178763.0
2021-03-12 10:30:00,26.21,26.56,26.08,26.5,44521.0,24.9535,25.2868,24.8298,25.2296,44521.0
2021-03-12 11:00:00,26.45,26.64,26.38,26.622,62119.0,25.182,25.3629,25.1154,25.3458,62119.0
2021-03-12 11:30:00,26.605,26.605,26.27,26.43,98795.0,25.3296,25.3296,25.0107,25.163,98795.0
2021-03-12 12:00:00,26.425,26.45,26.1875,26.2,35607.0,25.1582,25.182,24.9321,24.944,35607.0
2021-03-12 12:30:00,26.2,26.5,26.19,26.39,107949.0,24.944,25.2296,24.9345,25.1249,107949.0
2021-03-12 13:00:00,26.39,26.42,26.2,26.23,26233.0,25.1249,25.1535,24.944,24.9726,26233.0
2021-03-12 13:30:00,26.24,26.26,25.68,25.745,52577.0,24.9821,25.0011,24.4489,24.5108,52577.0
2021-03-12 14:00:00,25.75,25.82,25.45,25.68,70872.0,24.5156,24.5822,24.23,24.4489,70872.0
2021-03-12 14:30:00,25.65,25.86,25.54,25.79,104029.0,24.4204,24.6203,24.3157,24.5537,104029.0
2021-03-12 15:00:00,25.77,25.875,25.55,25.7,187762.0,24.5346,24.6346,24.3252,24.468,187762.0
2021-03-12 15:30:00,25.72,25.82,25.64,25.7,180111.0,24.487,24.5822,24.4109,24.468,180111.0
2021-03-15 09:30:00,25.56,26.15,25.18,25.8938,434613.0,24.3347,24.8964,23.9729,24.6525,434613.0
2021-03-15 10:00:00,25.98,26.79,25.59,26.68,349630.0,24.7346,25.5057,24.3633,25.401,349630.0
2021-03-15 10:30:00,26.68,26.7658,25.95,26.01,89500.0,25.401,25.4827,24.706,24.7631,89500.0
2021-03-15 11:00:00,26.02,26.37,26.01,26.21,72081.0,24.7726,25.1059,24.7631,24.9535,72081.0
2021-03-15 11:30:00,26.19,26.25,25.78,25.82,91437.0,24.9345,24.9916,24.5441,24.5822,91437.0
2021-03-15 12:00:00,25.8,26.1,25.79,25.91,63136.0,24.5632,24.8488,24.5537,24.6679,63136.0
2021-03-15 12:30:00,25.88,26.035,25.82,25.99,26931.0,24.6394,24.7869,24.5822,24.7441,26931.0
2021-03-15 13:00:00,26.02,26.06,25.86,25.995,36271.0,24.7726,24.8107,24.6203,24.7488,36271.0
2021-03-15 13:30:00,26.01,26.07,25.9,26.03,48381.0,24.7631,24.8202,24.6584,24.7822,48381.0
2021-03-15 14:00:00,26.055,26.12,25.93,26.03,29964.0,24.806,24.8678,24.687,24.7822,29964.0
2021-03-15 14:30:00,26.01,26.06,25.76,25.79,35825.0,24.7631,24.8107,24.5251,24.5537,35825.0
2021-03-15 15:00:00,25.79,25.81,25.44,25.65,89831.0,24.5537,24.5727,24.2204,24.4204,89831.0
2021-03-15 15:30:00,25.67,26.11,25.65,26.1,216218.0,24.4394,24.8583,24.4204,24.8488,216218.0
2021-03-16 09:30:00,25.3,25.48,24.57,24.83,98562.0,24.0872,24.2585,23.3922,23.6397,98562.0
2021-03-16 10:00:00,24.87,25.03,24.53,24.76,72488.0,23.6778,23.8301,23.3541,23.573,72488.0
2021-03-16 10:30:00,24.76,25.07,24.75,24.86,91254.0,23.573,23.8682,23.5635,23.6683,91254.0
2021-03-16 11:00:00,24.84,25.24,24.69,25.08,44774.0,23.6492,24.03,23.5064,23.8777,44774.0
2021-03-16 11:30:00,25.11,25.53,25.11,25.46,61474.0,23.9063,24.3061,23.9063,24.2395,61474.0
2021-03-16 12:00:00,25.45,25.74,25.32,25.41,33371.0,24.23,24.5061,24.1062,24.1919,33371.0
2021-03-16 12:30:00,25.43,25.68,25.4071,25.67,34889.0,24.2109,24.4489,24.1891,24.4394,34889.0
2021-03-16 13:00:00,25.67,25.67,25.38,25.4,38485.0,24.4394,24.4394,24.1633,24.1824,38485.0
2021-03-16 13:30:00,25.41,25.58,25.34,25.44,52818.0,24.1919,24.3537,24.1252,24.2204,52818.0
2021-03-16 14:00:00,25.43,25.58,24.97,25.12,71435.0,24.2109,24.3537,23.773,23.9158,71435.0
2021-03-16 14:30:00,25.14,25.25,24.86,25.08,49734.0,23.9348,24.0396,23.6683,23.8777,49734.0
2021-03-16 15:00:00,25.085,25.52,25.0,25.37,68043.0,23.8825,24.2966,23.8015,24.1538,68043.0
2021-03-16 15:30:00,25.385,25.48,25.12,25.3,302185.0,24.1681,24.2585,23.9158,24.0872,302185.0
2021-03-17 09:30:00,25.1,25.64,24.74,25.04,106363.0,23.8967,24.4109,23.554,23.8396,106363.0
2021-03-17 10:00:00,24.97,25.305,24.81,25.015,99443.0,23.773,24.0919,23.6206,23.8158,99443.0
2021-03-17 10:30:00,24.98,24.98,24.57,24.84,71500.0,23.7825,23.7825,23.3922,23.6492,71500.0
2021-03-17 11:00:00,24.84,25.06,24.7,24.93,53400.0,23.6492,23.8587,23.5159,23.7349,53400.0
2021-03-17 11:30:00,24.91,25.01,24.76,24.82,39935.0,23.7159,23.8111,23.573,23.6302,39935.0
2021-03-17 12:00:00,24.86,25.04,24.78,24.81,36880.0,23.6683,23.8396,23.5921,23.6206,36880.0
2021-03-17 12:30:00,24.83,24.89,24.76,24.85,27087.0,23.6397,23.6968,23.573,23.6587,27087.0
2021-03-17 13:00:00,24.83,24.96,24.8,24.95,26623.0,23.6397,23.7635,23.6111,23.7539,26623.0
2021-03-17 13:30:00,24.97,25.18,24.89,25.08,39668.0,23.773,23.9729,23.6968,23.8777,39668.0
2021-03-17 14:00:00,25.11,25.63,25.11,25.26,58458.0,23.9063,24.4013,23.9063,24.0491,58458.0
2021-03-17 14:30:00,25.24,25.71,25.185,25.4,66933.0,24.03,24.4775,23.9777,24.1824,66933.0
2021-03-17 15:00:00,25.435,25.54,25.19,25.28,40075.0,24.2157,24.3157,23.9824,24.0681,40075.0
2021-03-17 15:30:00,25.255,25.48,25.1,25.4,238692.0,24.0443,24.2585,23.8967,24.1824,238692.0
2021-03-18 09:30:00,24.91,25.02,23.81,23.81,374545.0,23.7159,23.8206,22.6686,22.6686,374545.0
2021-03-18 10:00:00,23.8799,23.98,23.5325,23.6416,179598.0,22.7351,22.8304,22.4044,22.5083,179598.0
2021-03-18 10:30:00,23.6,24.04,23.3891,23.66,214471.0,22.4687,22.8876,22.2679,22.5258,214471.0
2021-03-18 11:00:00,23.66,24.012,23.48,23.89,134957.0,22.5258,22.8609,22.3544,22.7448,134957.0
2021-03-18 11:30:00,23.895,24.055,23.72,23.875,109418.0,22.7495,22.9018,22.5829,22.7305,109418.0
2021-03-18 12:00:00,23.9,23.93,23.56,23.75,64190.0,22.7543,22.7828,22.4306,22.6115,64190.0
2021-03-18 12:30:00,23.74,23.76,23.18,23.365,86301.0,22.6019,22.621,22.0688,22.2449,86301.0
2021-03-18 13:00:00,23.29,23.6,23.23,23.48,81316.0,22.1735,22.4687,22.1164,22.3544,81316.0
2021-03-18 13:30:00,23.475,23.89,23.41,23.71,56098.0,22.3496,22.7448,22.2878,22.5734,56098.0
2021-03-18 14:00:00,23.7,23.71,22.95,23.0,94892.0,22.5639,22.5734,21.8498,21.8974,94892.0
2021-03-18 14:30:00,23.01,23.24,22.85,22.915,94994.0,21.9069,22.1259,21.7546,21.8165,94994.0
2021-03-18 15:00:00,22.92,22.98,22.3,22.61,158590.0,21.8213,21.8784,21.231,21.5261,158590.0
2021-03-18 15:30:00,22.61,22.65,22.255,22.51,460304.0,21.5261,21.5642,21.1881,21.4309,460304.0
2021-03-19 09:30:00,22.57,23.66,22.51,23.59,503404.0,21.488,22.5258,21.4309,22.4591,503404.0
2021-03-19 10:00:00,23.58,23.65,22.9,23.5,136345.0,22.4496,22.5163,21.8022,22.3734,136345.0
2021-03-19 10:30:00,23.525,23.878,23.44,23.8,69757.0,22.3972,22.7333,22.3163,22.6591,69757.0
2021-03-19 11:00:00,23.83,23.95,23.56,23.69,80389.0,22.6876,22.8019,22.4306,22.5543,80389.0
2021-03-19 11:30:00,23.76,24.01,23.71,23.89,66127.0,22.621,22.859,22.5734,22.7448,66127.0
2021-03-19 12:00:00,23.92,24.19,23.91,24.14,61821.0,22.7733,23.0304,22.7638,22.9828,61821.0
2021-03-19 12:30:00,24.13,24.29,24.01,24.22,30744.0,22.9732,23.1256,22.859,23.0589,30744.0
2021-03-19 13:00:00,24.215,24.34,24.1,24.1,55409.0,23.0542,23.1732,22.9447,22.9447,55409.0
2021-03-19 13:30:00,24.105,24.27,23.93,24.09,44568.0,22.9494,23.1065,22.7828,22.9352,44568.0
2021-03-19 14:00:00,24.1,24.23,23.875,24.05,90796.0,22.9447,23.0685,22.7305,22.8971,90796.0
2021-03-19 14:30:00,24.02,24.09,23.85,23.95,59971.0,22.8685,22.9352,22.7067,22.8019,59971.0
2021-03-19 15:00:00,23.95,24.16,23.81,24.15,95415.0,22.8019,23.0018,22.6686,22.9923,95415.0
2021-03-19 15:30:00,24.17,24.39,24.09,24.36,243050.0,23.0113,23.2208,22.9352,23.1922,243050.0
2021-03-22 09:30:00,24.15,24.15,23.275,23.37,123522.0,22.9923,22.9923,22.1592,22.2497,123522.0
2021-03-22 10:00:00,23.39,23.54,23.05,23.24,88074.0,22.2687,22.4115,21.945,22.1259,88074.0
2021-03-22 10:30:00,23.32,23.842,23.181,23.64,94225.0,22.2021,22.6991,22.0697,22.5067,94225.0
2021-03-22 11:00:00,23.64,23.6799,23.38,23.53,354166.0,22.5067,22.5447,22.2592,22.402,354166.0
2021-03-22 11:30:00,23.54,23.725,23.495,23.6,182940.0,22.4115,22.5877,22.3687,22.4687,182940.0
2021-03-22 12:00:00,23.59,23.91,23.35,23.4,190034.0,22.4591,22.7638,22.2306,22.2782,190034.0
2021-03-22 12:30:00,23.3878,23.39,22.9328,23.065,101393.0,22.2666,22.2687,21.8334,21.9593,101393.0
2021-03-22 13:00:00,23.0599,23.49,23.05,23.475,67745.0,21.9544,22.3639,21.945,22.3496,67745.0
2021-03-22 13:30:00,23.5,23.51,23.335,23.5,90328.0,22.3734,22.383,22.2164,22.3734,90328.0
2021-03-22 14:00:00,23.46,23.55,23.2,23.27,56682.0,22.3354,22.4211,22.0878,22.1545,56682.0
2021-03-22 14:30:00,23.26,23.34,23.0,23.2,96232.0,22.145,22.2211,21.8974,22.0878,96232.0
2021-03-22 15:00:00,23.21,23.78,23.185,23.64,145429.0,22.0974,22.64,22.0735,22.5067,145429.0
2021-03-22 15:30:00,23.635,23.735,23.48,23.49,260202.0,22.502,22.5972,22.3544,22.3639,260202.0
2021-03-23 09:30:00,22.36,22.8,21.875,22.69,121818.0,21.3122,21.7316,20.8499,21.6267,121818.0
2021-03-23 10:00:00,22.695,22.97,22.57,22.77,130089.0,21.6315,21.8936,21.5124,21.703,130089.0
2021-03-23 10:30:00,22.76,22.8,22.35,22.35,155590.0,21.6935,21.7316,21.3027,21.3027,155590.0
2021-03-23 11:00:00,22.375,22.7,22.17,22.6,84456.0,21.3265,21.6363,21.1311,21.541,84456.0
2021-03-23 11:30:00,22.64,22.75,22.5,22.75,87358.0,21.5791,21.6839,21.4457,21.6839,87358.0
2021-03-23 12:00:00,22.78,22.92,22.7,22.79,79499.0,21.7125,21.846,21.6363,21.7221,79499.0
2021-03-23 12:30:00,22.8184,23.19,22.8,23.0175,65623.0,21.7491,22.1033,21.7316,21.9389,65623.0
2021-03-23 13:00:00,23.03,23.1,22.915,22.945,33885.0,21.9508,22.0175,21.8412,21.8698,33885.0
2021-03-23 13:30:00,22.945,23.03,22.64,22.68,97051.0,21.8698,21.9508,21.5791,21.6172,97051.0
2021-03-23 14:00:00,22.6724,22.73,22.24,22.325,71817.0,21.61,21.6649,21.1978,21.2789,71817.0
2021-03-23 14:30:00,22.32,22.38,22.07,22.105,144836.0,21.2741,21.3313,21.0358,21.0692,144836.0
2021-03-23 15:00:00,22.095,22.34,21.88,21.99,134700.0,21.0596,21.2931,20.8547,20.9596,134700.0
2021-03-23 15:30:00,22.0,22.17,21.83,22.04,335761.0,20.9691,21.1311,20.807,21.0072,335761.0
2021-03-24 09:30:00,23.66,24.11,22.6,23.79,171485.0,22.5513,22.9802,21.541,22.6752,171485.0
2021-03-24 10:00:00,23.755,24.32,23.755,24.0,169365.0,22.6418,23.1804,22.6418,22.8754,169365.0
2021-03-24 10:30:00,23.97,24.3184,23.7,24.195,76699.0,22.8468,23.1788,22.5894,23.0612,76699.0
2021-03-24 11:00:00,24.22,24.34,23.68,23.74,91528.0,23.0851,23.1994,22.5704,22.6275,91528.0
2021-03-24 11:30:00,23.7,23.91,23.39,23.59,159687.0,22.5894,22.7896,22.2939,22.4846,159687.0
2021-03-24 12:00:00,23.59,24.15,23.56,24.01,82354.0,22.4846,23.0183,22.456,22.8849,82354.0
2021-03-24 12:30:00,24.04,24.13,23.9,23.98,66099.0,22.9135,22.9993,22.78,22.8563,66099.0
2021-03-24 13:00:00,23.98,24.03,23.65,23.82,66965.0,22.8563,22.904,22.5418,22.7038,66965.0
2021-03-24 13:30:00,23.83,24.04,23.72,23.9,85239.0,22.7133,22.9135,22.6085,22.78,85239.0
2021-03-24 14:00:00,23.93,23.98,23.6,23.63,63271.0,22.8086,22.8563,22.4941,22.5227,63271.0
2021-03-24 14:30:00,23.61,23.61,23.21,23.32,120141.0,22.5036,22.5036,22.1224,22.2272,120141.0
2021-03-24 15:00:00,23.31,23.65,23.25,23.52,88140.0,22.2177,22.5418,22.1605,22.4179,88140.0
2021-03-24 15:30:00,23.54,23.57,23.22,23.3,274287.0,22.4369,22.4655,22.1319,22.2082,274287.0
2021-03-25 09:30:00,22.47,22.74,21.91,22.18,168187.0,21.4171,21.6744,20.8833,21.1406,168187.0
2021-03-25 10:00:00,22.22,22.55,22.14,22.3709,132845.0,21.1788,21.4933,21.1025,21.3226,132845.0
2021-03-25 10:30:00,22.42,22.45,21.7,21.78,222597.0,21.3694,21.398,20.6831,20.7594,222597.0
2021-03-25 11:00:00,21.78,22.25,21.55,22.21,130373.0,20.7594,21.2074,20.5402,21.1692,130373.0
2021-03-25 11:30:00,22.23,22.65,22.21,22.65,124749.0,21.1883,21.5886,21.1692,21.5886,124749.0
2021-03-25 12:00:00,22.69,23.08,22.63,22.98,64637.0,21.6267,21.9985,21.5696,21.9032,64637.0
2021-03-25 12:30:00,22.96,23.31,22.94,22.96,58146.0,21.8841,22.2177,21.865,21.8841,58146.0
2021-03-25 13:00:00,22.95,23.09,22.82,22.95,69574.0,21.8746,22.008,21.7507,21.8746,69574.0
2021-03-25 13:30:00,22.93,23.02,22.75,22.84,45525.0,21.8555,21.9413,21.6839,21.7697,45525.0
2021-03-25 14:00:00,22.82,23.11,22.711,22.73,74523.0,21.7507,22.0271,21.6468,21.6649,74523.0
2021-03-25 14:30:00,22.74,23.14,22.69,23.09,91677.0,21.6744,22.0557,21.6267,22.008,91677.0
2021-03-25 15:00:00,23.1,23.355,22.86,23.28,99888.0,22.0175,22.2606,21.7888,22.1891,99888.0
2021-03-25 15:30:00,23.27,23.65,23.205,23.38,239225.0,22.1796,22.5418,22.1176,22.2844,239225.0
2021-03-26 09:30:00,24.37,24.58,23.73,23.91,157665.0,23.228,23.4282,22.618,22.7896,157665.0
2021-03-26 10:00:00,23.83,24.18,23.62,24.16,71883.0,22.7133,23.0469,22.5132,23.0279,71883.0
2021-03-26 10:30:00,24.165,24.44,23.81,23.88,191367.0,23.0326,23.2947,22.6943,22.761,191367.0
2021-03-26 11:00:00,23.84,24.01,23.65,23.96,74722.0,22.7229,22.8849,22.5418,22.8372,74722.0
2021-03-26 11:30:00,23.94,24.16,23.76,23.91,56659.0,22.8182,23.0279,22.6466,22.7896,56659.0
2021-03-26 12:00:00,23.9,24.38,23.9,24.3,75073.0,22.78,23.2376,22.78,23.1613,75073.0
2021-03-26 12:30:00,24.33,24.43,24.26,24.3,45550.0,23.1899,23.2852,23.1232,23.1613,45550.0
2021-03-26 13:00:00,24.27,24.35,23.9236,23.94,38635.0,23.1327,23.209,22.8025,22.8182,38635.0
2021-03-26 13:30:00,23.92,24.12,23.905,24.01,35374.0,22.7991,22.9897,22.7848,22.8849,35374.0
2021-03-26 14:00:00,24.02,24.18,23.755,24.01,79841.0,22.8944,23.0469,22.6418,22.8849,79841.0
2021-03-26 14:30:00,24.01,24.26,23.79,24.15,89619.0,22.8849,23.1232,22.6752,23.0183,89619.0
2021-03-26 15:00:00,24.16,24.19,23.98,24.13,71673.0,23.0279,23.0565,22.8563,22.9993,71673.0
2021-03-26 15:30:00,24.13,24.43,24.04,24.39,249959.0,22.9993,23.2852,22.9135,23.2471,249959.0
2021-03-29 09:30:00,23.98,24.69,23.95,24.33,186344.0,22.8563,23.533,22.8277,23.1899,186344.0
2021-03-29 10:00:00,24.325,24.475,24.01,24.11,115888.0,23.1851,23.3281,22.8849,22.9802,115888.0
2021-03-29 10:30:00,24.12,24.23,23.76,23.76,98985.0,22.9897,23.0946,22.6466,22.6466,98985.0
2021-03-29 11:00:00,23.78,23.88,23.57,23.81,185554.0,22.6657,22.761,22.4655,22.6943,185554.0
2021-03-29 11:30:00,23.83,24.13,23.77,24.09,94356.0,22.7133,22.9993,22.6561,22.9611,94356.0
2021-03-29 12:00:00,24.08,24.13,23.38,23.6,74873.0,22.9516,22.9993,22.2844,22.4941,74873.0
2021-03-29 12:30:00,23.6,23.8199,23.55,23.705,89938.0,22.4941,22.7037,22.4464,22.5942,89938.0
2021-03-29 13:00:00,23.72,23.86,23.541,23.57,54664.0,22.6085,22.7419,22.4379,22.4655,54664.0
2021-03-29 13:30:00,23.59,23.77,23.42,23.52,64275.0,22.4846,22.6561,22.3225,22.4179,64275.0
2021-03-29 14:00:00,23.515,23.76,23.47,23.75,30155.0,22.4131,22.6466,22.3702,22.6371,30155.0
2021-03-29 14:30:00,23.72,23.76,23.47,23.61,63013.0,22.6085,22.6466,22.3702,22.5036,63013.0
2021-03-29 15:00:00,23.65,23.89,23.61,23.82,91514.0,22.5418,22.7705,22.5036,22.7038,91514.0
2021-03-29 15:30:00,23.82,23.85,23.22,23.24,279757.0,22.7038,22.7324,22.1319,22.151,279757.0
2021-03-30 09:30:00,22.85,23.07,22.33,22.95,217844.0,21.7793,21.9889,21.2836,21.8746,217844.0
2021-03-30 10:00:00,22.935,23.31,22.92,23.1,207376.0,21.8603,22.2177,21.846,22.0175,207376.0
2021-03-30 10:30:00,23.12,23.2,22.87,23.2,85613.0,22.0366,22.1128,21.7983,22.1128,85613.0
2021-03-30 11:00:00,23.21,23.77,23.21,23.41,111809.0,22.1224,22.6561,22.1224,22.313,111809.0
2021-03-30 11:30:00,23.38,23.48,23.23,23.3,43766.0,22.2844,22.3797,22.1414,22.2082,43766.0
2021-03-30 12:00:00,23.3,23.5,23.27,23.49,22203.0,22.2082,22.3988,22.1796,22.3893,22203.0
2021-03-30 12:30:00,23.49,23.61,23.44,23.57,15609.0,22.3893,22.5036,22.3416,22.4655,15609.0
2021-03-30 13:00:00,23.61,23.618,23.3309,23.5,28867.0,22.5036,22.5113,22.2376,22.3988,28867.0
2021-03-30 13:30:00,23.46,23.47,23.27,23.28,24256.0,22.3607,22.3702,22.1796,22.1891,24256.0
2021-03-30 14:00:00,23.21,23.51,23.21,23.46,17100.0,22.1224,22.4083,22.1224,22.3607,17100.0
2021-03-30 14:30:00,23.44,23.485,23.172,23.38,35918.0,22.3416,22.3845,22.0862,22.2844,35918.0
2021-03-30 15:00:00,23.365,23.45,23.24,23.34,34573.0,22.2701,22.3511,22.151,22.2463,34573.0
2021-03-30 15:30:00,23.34,23.44,23.23,23.35,273733.0,22.2463,22.3416,22.1414,22.2558,273733.0
2021-03-31 09:30:00,23.36,23.63,23.28,23.35,198694.0,22.2654,22.5227,22.1891,22.2558,198694.0
2021-03-31 10:00:00,23.36,23.36,23.04,23.12,54003.0,22.2654,22.2654,21.9603,22.0366,54003.0
2021-03-31 10:30:00,23.15,23.33,23.06,23.28,55598.0,22.0652,22.2368,21.9794,22.1891,55598.0
2021-03-31 11:00:00,23.29,23.58,23.2,23.31,95051.0,22.1986,22.475,22.1128,22.2177,95051.0
2021-03-31 11:30:00,23.32,23.5,23.23,23.48,52027.0,22.2272,22.3988,22.1414,22.3797,52027.0
2021-03-31 12:00:00,23.45,23.46,23.325,23.41,27761.0,22.3511,22.3607,22.232,22.313,27761.0
2021-03-31 12:30:00,23.41,23.47,23.34,23.401,19844.0,22.313,22.3702,22.2463,22.3044,19844.0
2021-03-31 13:00:00,23.44,23.5,23.37,23.43,23895.0,22.3416,22.3988,22.2749,22.3321,23895.0
2021-03-31 13:30:00,23.425,23.53,23.32,23.38,57108.0,22.3273,22.4274,22.2272,22.2844,57108.0
2021-03-31 14:00:00,23.4,23.49,23.22,23.49,57480.0,22.3035,22.3893,22.1319,22.3893,57480.0
2021-03-31 14:30:00,23.48,23.53,23.39,23.45,20744.0,22.3797,22.4274,22.2939,22.3511,20744.0
2021-03-31 15:00:00,23.425,23.66,23.42,23.63,28119.0,22.3273,22.5513,22.3225,22.5227,28119.0
2021-03-31 15:30:00,23.635,23.69,23.44,23.45,226609.0,22.5275,22.5799,22.3416,22.3511,226609.0
2021-04-01 09:30:00,23.87,24.76,23.73,24.61,160001.0,22.7515,23.5997,22.618,23.4568,160001.0
2021-04-01 10:00:00,24.64,25.26,24.58,25.205,145662.0,23.4854,24.0763,23.4282,24.0239,145662.0
2021-04-01 10:30:00,25.24,25.2515,24.7052,24.89,103162.0,24.0573,24.0682,23.5475,23.7237,103162.0
2021-04-01 11:00:00,24.9,25.08,24.22,24.265,167485.0,23.7332,23.9048,23.0851,23.1279,167485.0
2021-04-01 11:30:00,24.27,24.71,24.24,24.605,37968.0,23.1327,23.5521,23.1041,23.452,37968.0
2021-04-01 12:00:00,24.62,25.02,24.62,24.935,46730.0,23.4663,23.8476,23.4663,23.7665,46730.0
2021-04-01 12:30:00,24.97,25.27,24.95,25.08,134718.0,23.7999,24.0858,23.7808,23.9048,134718.0
2021-04-01 13:00:00,25.09,25.2,25.0,25.14,59517.0,23.9143,24.0191,23.8285,23.9619,59517.0
2021-04-01 13:30:00,25.11,25.52,25.11,25.49,174262.0,23.9333,24.3241,23.9333,24.2955,174262.0
2021-04-01 14:00:00,25.46,25.54,25.26,25.475,174586.0,24.2669,24.3432,24.0763,24.2812,174586.0
2021-04-01 14:30:00,25.47,25.57,25.39,25.5,45201.0,24.2765,24.3718,24.2002,24.3051,45201.0
2021-04-01 15:00:00,25.48,25.59,25.4,25.44,82153.0,24.286,24.3909,24.2098,24.2479,82153.0
2021-04-01 15:30:00,25.45,25.7,25.445,25.69,231671.0,24.2574,24.4957,24.2526,24.4862,231671.0
2021-04-05 09:30:00,25.43,25.43,24.57,24.71,199319.0,24.2384,24.2384,23.4187,23.5521,199319.0
2021-04-05 10:00:00,24.69,24.72,24.12,24.53,158182.0,23.533,23.5616,22.9897,23.3805,158182.0
2021-04-05 10:30:00,24.57,24.7424,24.34,24.45,102265.0,23.4187,23.583,23.1994,23.3043,102265.0
2021-04-05 11:00:00,24.44,24.74,24.39,24.66,73169.0,23.2947,23.5807,23.2471,23.5044,73169.0
2021-04-05 11:30:00,24.64,24.71,24.34,24.515,80095.0,23.4854,23.5521,23.1994,23.3662,80095.0
2021-04-05 12:00:00,24.49,24.49,23.9401,23.9401,65380.0,23.3424,23.3424,22.8183,22.8183,65380.0
2021-04-05 12:30:00,23.94,23.97,23.41,23.41,184973.0,22.8182,22.8468,22.313,22.313,184973.0
2021-04-05 13:00:00,23.3958,23.73,23.35,23.67,54649.0,22.2995,22.618,22.2558,22.5608,54649.0
2021-04-05 13:30:00,23.64,23.655,23.38,23.45,61760.0,22.5322,22.5465,22.2844,22.3511,61760.0
2021-04-05 14:00:00,23.43,23.43,23.21,23.35,91922.0,22.3321,22.3321,22.1224,22.2558,91922.0
2021-04-05 14:30:00,23.36,23.55,23.35,23.42,50256.0,22.2654,22.4464,22.2558,22.3225,50256.0
2021-04-05 15:00:00,23.405,23.77,23.405,23.55,110639.0,22.3082,22.6561,22.3082,22.4464,110639.0
2021-04-05 15:30:00,23.55,23.85,23.39,23.68,368224.0,22.4464,22.7324,22.2939,22.5704,368224.0
2021-04-06 09:30:00,24.1,25.67,24.1,25.645,309014.0,22.9707,24.4671,22.9707,24.4433,309014.0
2021-04-06 10:00:00,25.62,25.631,25.04,25.09,110203.0,24.4194,24.4299,23.8666,23.9143,110203.0
2021-04-06 10:30:00,25.06,25.07,24.56,24.61,178993.0,23.8857,23.8952,23.4091,23.4568,178993.0
2021-04-06 11:00:00,24.56,24.61,24.35,24.39,100850.0,23.4091,23.4568,23.209,23.2471,100850.0
2021-04-06 11:30:00,24.4,24.5,24.33,24.35,59280.0,23.2566,23.3519,23.1899,23.209,59280.0
2021-04-06 12:00:00,24.36,24.46,24.05,24.16,53406.0,23.2185,23.3138,22.923,23.0279,53406.0
2021-04-06 12:30:00,24.15,24.15,23.88,24.03,58897.0,23.0183,23.0183,22.761,22.904,58897.0
2021-04-06 13:00:00,24.09,24.12,23.92,23.92,21985.0,22.9611,22.9897,22.7991,22.7991,21985.0
2021-04-06 13:30:00,23.94,24.06,23.91,23.97,17371.0,22.8182,22.9326,22.7896,22.8468,17371.0
2021-04-06 14:00:00,23.97,24.15,23.97,24.15,39684.0,22.8468,23.0183,22.8468,23.0183,39684.0
2021-04-06 14:30:00,24.14,24.19,24.0,24.04,54115.0,23.0088,23.0565,22.8754,22.9135,54115.0
2021-04-06 15:00:00,24.04,24.21,24.0025,24.11,48949.0,22.9135,23.0755,22.8777,22.9802,48949.0
2021-04-06 15:30:00,24.12,24.34,24.11,24.17,140207.0,22.9897,23.1994,22.9802,23.0374,140207.0
2021-04-07 09:30:00,24.12,24.39,23.92,24.19,58888.0,22.9897,23.2471,22.7991,23.0565,58888.0
2021-04-07 10:00:00,24.12,24.19,23.86,24.105,49241.0,22.9897,23.0565,22.7419,22.9754,49241.0
2021-04-07 10:30:00,24.13,24.18,23.99,24.17,40687.0,22.9993,23.0469,22.8658,23.0374,40687.0
2021-04-07 11:00:00,24.14,24.21,23.8,23.94,38614.0,23.0088,23.0755,22.6847,22.8182,38614.0
2021-04-07 11:30:00,23.91,23.96,23.76,23.9,83042.0,22.7896,22.8372,22.6466,22.78,83042.0
2021-04-07 12:00:00,23.94,24.01,23.8,24.005,32295.0,22.8182,22.8849,22.6847,22.8801,32295.0
2021-04-07 12:30:00,24.005,24.47,24.0,24.44,83376.0,22.8801,23.3233,22.8754,23.2947,83376.0
2021-04-07 13:00:00,24.427,24.51,24.21,24.24,85946.0,23.2824,23.3615,23.0755,23.1041,85946.0
2021-04-07 13:30:00,24.27,24.65,24.22,24.525,133558.0,23.1327,23.4949,23.0851,23.3758,133558.0
2021-04-07 14:00:00,24.525,24.775,24.49,24.72,52906.0,23.3758,23.614,23.3424,23.5616,52906.0
2021-04-07 14:30:00,24.7,24.8,24.615,24.73,35815.0,23.5426,23.6379,23.4615,23.5712,35815.0
2021-04-07 15:00:00,24.735,24.92,24.56,24.59,90093.0,23.5759,23.7523,23.4091,23.4377,90093.0
2021-04-07 15:30:00,24.58,24.67,24.53,24.56,163610.0,23.4282,23.514,23.3805,23.4091,163610.0
2021-04-08 09:30:00,24.2,24.44,23.53,23.86,99215.0,23.066,23.2947,22.4274,22.7419,99215.0
2021-04-08 10:00:00,23.9,23.94,23.55,23.5895,46597.0,22.78,22.8182,22.4464,22.4841,46597.0
2021-04-08 10:30:00,23.56,23.81,23.45,23.58,52527.0,22.456,22.6943,22.3511,22.475,52527.0
2021-04-08 11:00:00,23.62,24.01,23.59,23.89,46007.0,22.5132,22.8849,22.4846,22.7705,46007.0
2021-04-08 11:30:00,23.89,24.3,23.884,24.06,59380.0,22.7705,23.1613,22.7648,22.9326,59380.0
2021-04-08 12:00:00,24.08,24.23,24.05,24.14,32474.0,22.9516,23.0946,22.923,23.0088,32474.0
2021-04-08 12:30:00,24.14,24.24,24.03,24.055,22557.0,23.0088,23.1041,22.904,22.9278,22557.0
2021-04-08 13:00:00,24.06,24.22,23.98,24.07,18658.0,22.9326,23.0851,22.8563,22.9421,18658.0
2021-04-08 13:30:00,24.06,24.06,23.82,24.02,38657.0,22.9326,22.9326,22.7038,22.8944,38657.0
2021-04-08 14:00:00,23.99,24.17,23.99,24.125,38603.0,22.8658,23.0374,22.8658,22.9945,38603.0
2021-04-08 14:30:00,24.1,24.385,24.1,24.38,57087.0,22.9707,23.2423,22.9707,23.2376,57087.0
2021-04-08 15:00:00,24.39,24.44,24.22,24.34,39074.0,23.2471,23.2947,23.0851,23.1994,39074.0
2021-04-08 15:30:00,24.34,24.46,24.245,24.33,105602.0,23.1994,23.3138,23.1089,23.1899,105602.0
2021-04-09 09:30:00,24.07,24.6,24.07,24.36,96383.0,22.9421,23.4472,22.9421,23.2185,96383.0
2021-04-09 10:00:00,24.375,24.425,23.85,23.9,137718.0,23.2328,23.2804,22.7324,22.78,137718.0
2021-04-09 10:30:00,23.87,24.22,23.79,24.12,72404.0,22.7515,23.0851,22.6752,22.9897,72404.0
2021-04-09 11:00:00,24.14,24.2,23.92,24.0,52620.0,23.0088,23.066,22.7991,22.8754,52620.0
2021-04-09 11:30:00,24.019,24.13,23.95,23.99,35420.0,22.8935,22.9993,22.8277,22.8658,35420.0
2021-04-09 12:00:00,23.96,23.96,23.725,23.81,46517.0,22.8372,22.8372,22.6132,22.6943,46517.0
2021-04-09 12:30:00,23.8049,23.8538,23.63,23.72,26566.0,22.6894,22.736,22.5227,22.6085,26566.0
2021-04-09 13:00:00,23.715,23.7299,23.465,23.47,55717.0,22.6037,22.6179,22.3654,22.3702,55717.0
2021-04-09 13:30:00,23.47,23.48,23.26,23.34,71203.0,22.3702,22.3797,22.17,22.2463,71203.0
2021-04-09 14:00:00,23.33,23.53,23.24,23.4696,61990.0,22.2368,22.4274,22.151,22.3698,61990.0
2021-04-09 14:30:00,23.46,23.6199,23.45,23.52,41751.0,22.3607,22.5131,22.3511,22.4179,41751.0
2021-04-09 15:00:00,23.545,23.56,23.44,23.495,41889.0,22.4417,22.456,22.3416,22.394,41889.0
2021-04-09 15:30:00,23.495,23.575,23.36,23.46,194336.0,22.394,22.4703,22.2654,22.3607,194336.0
2021-04-12 09:30:00,23.75,24.43,23.44,23.53,120923.0,22.6371,23.2852,22.3416,22.4274,120923.0
2021-04-12 10:00:00,23.52,23.7,23.44,23.57,38463.0,22.4179,22.5894,22.3416,22.4655,38463.0
2021-04-12 10:30:00,23.62,23.63,23.46,23.52,43472.0,22.5132,22.5227,22.3607,22.4179,43472.0
2021-04-12 11:00:00,23.5,23.55,23.225,23.27,160136.0,22.3988,22.4464,22.1367,22.1796,160136.0
2021-04-12 11:30:00,23.28,23.44,23.25,23.34,57592.0,22.1891,22.3416,22.1605,22.2463,57592.0
2021-04-12 12:00:00,23.3,23.32,23.2,23.31,17870.0,22.2082,22.2272,22.1128,22.2177,17870.0
2021-04-12 12:30:00,23.32,23.45,23.312,23.43,12336.0,22.2272,22.3511,22.2196,22.3321,12336.0
2021-04-12 13:00:00,23.37,23.37,23.06,23.24,40430.0,22.2749,22.2749,21.9794,22.151,40430.0
2021-04-12 13:30:00,23.21,23.25,23.05,23.1,29083.0,22.1224,22.1605,21.9699,22.0175,29083.0
2021-04-12 14:00:00,23.1,23.13,22.96,23.01,38895.0,22.0175,22.0461,21.8841,21.9318,38895.0
2021-04-12 14:30:00,23.01,23.115,22.921,23.01,40541.0,21.9318,22.0318,21.8469,21.9318,40541.0
2021-04-12 15:00:00,23.02,23.1461,22.94,23.1,43639.0,21.9413,22.0615,21.865,22.0175,43639.0
2021-04-12 15:30:00,23.1,23.1,22.9,22.93,245234.0,22.0175,22.0175,21.8269,21.8555,245234.0
2021-04-13 09:30:00,22.97,23.32,22.66,22.82,54777.0,21.8936,22.2272,21.5982,21.7507,54777.0
2021-04-13 10:00:00,22.84,23.1527,22.72,23.1527,37156.0,21.7697,22.0678,21.6553,22.0678,37156.0
2021-04-13 10:30:00,23.11,23.2915,23.03,23.18,48528.0,22.0271,22.2001,21.9508,22.0938,48528.0
2021-04-13 11:00:00,23.22,23.27,22.925,22.99,44042.0,22.1319,22.1796,21.8507,21.9127,44042.0
2021-04-13 11:30:00,22.99,23.14,22.94,23.105,21773.0,21.9127,22.0557,21.865,22.0223,21773.0
2021-04-13 12:00:00,23.1,23.26,23.0,23.01,21908.0,22.0175,22.17,21.9222,21.9318,21908.0
2021-04-13 12:30:00,23.02,23.03,22.79,22.9,28037.0,21.9413,21.9508,21.7221,21.8269,28037.0
2021-04-13 13:00:00,22.9,22.92,22.78,22.905,33621.0,21.8269,21.846,21.7125,21.8317,33621.0
2021-04-13 13:30:00,22.905,22.97,22.85,22.96,23735.0,21.8317,21.8936,21.7793,21.8841,23735.0
2021-04-13 14:00:00,22.95,23.03,22.88,22.9,20585.0,21.8746,21.9508,21.8078,21.8269,20585.0
2021-04-13 14:30:00,22.91,22.99,22.82,22.89,29561.0,21.8364,21.9127,21.7507,21.8174,29561.0
2021-04-13 15:00:00,22.9,23.03,22.86,22.9,31785.0,21.8269,21.9508,21.7888,21.8269,31785.0
2021-04-13 15:30:00,22.91,23.09,22.78,23.02,234893.0,21.8364,22.008,21.7125,21.9413,234893.0
2021-04-14 09:30:00,23.48,24.35,23.48,24.2907,155423.0,22.3797,23.209,22.3797,23.1524,155423.0
2021-04-14 10:00:00,24.25,24.6,24.21,24.42,87171.0,23.1136,23.4472,23.0755,23.2757,87171.0
2021-04-14 10:30:00,24.42,25.43,24.42,25.34,189665.0,23.2757,24.2384,23.2757,24.1526,189665.0
2021-04-14 11:00:00,25.36,25.48,25.024,25.4201,100808.0,24.1716,24.286,23.8514,24.2289,100808.0
2021-04-14 11:30:00,25.46,25.64,25.39,25.45,68811.0,24.2669,24.4385,24.2002,24.2574,68811.0
2021-04-14 12:00:00,25.45,25.46,25.08,25.12,74049.0,24.2574,24.2669,23.9048,23.9429,74049.0
2021-04-14 12:30:00,25.13,25.21,24.94,25.0,33645.0,23.9524,24.0287,23.7713,23.8285,33645.0
2021-04-14 13:00:00,25.0,25.15,24.87,24.99,27912.0,23.8285,23.9715,23.7046,23.819,27912.0
2021-04-14 13:30:00,25.0,25.0486,24.84,24.87,21730.0,23.8285,23.8748,23.676,23.7046,21730.0
2021-04-14 14:00:00,24.91,24.985,24.66,24.92,104107.0,23.7427,23.8142,23.5044,23.7523,104107.0
2021-04-14 14:30:00,24.95,24.96,24.7,24.74,58780.0,23.7808,23.7904,23.5426,23.5807,58780.0
2021-04-14 15:00:00,24.72,24.91,24.59,24.875,133209.0,23.5616,23.7427,23.4377,23.7094,133209.0
2021-04-14 15:30:00,24.9036,24.95,24.73,24.92,275327.0,23.7366,23.7808,23.5712,23.7523,275327.0
2021-04-15 09:30:00,24.95,24.95,24.19,24.497,106810.0,23.7808,23.7808,23.0565,23.3491,106810.0
2021-04-15 10:00:00,24.48,24.9,24.431,24.845,72375.0,23.3329,23.7332,23.2862,23.6808,72375.0
2021-04-15 10:30:00,24.84,24.935,24.6,24.82,139532.0,23.676,23.7665,23.4472,23.6569,139532.0
2021-04-15 11:00:00,24.84,24.89,24.405,24.405,92688.0,23.676,23.7237,23.2614,23.2614,92688.0
2021-04-15 11:30:00,24.39,24.56,24.32,24.56,26626.0,23.2471,23.4091,23.1804,23.4091,26626.0
2021-04-15 12:00:00,24.54,24.6,24.39,24.52,84493.0,23.3901,23.4472,23.2471,23.371,84493.0
2021-04-15 12:30:00,24.515,24.59,24.41,24.41,31317.0,23.3662,23.4377,23.2661,23.2661,31317.0
2021-04-15 13:00:00,24.41,24.58,24.29,24.57,57770.0,23.2661,23.4282,23.1518,23.4187,57770.0
2021-04-15 13:30:00,24.5631,24.71,24.52,24.7,21492.0,23.4121,23.5521,23.371,23.5426,21492.0
2021-04-15 14:00:00,24.72,24.845,24.51,24.7,122117.0,23.5616,23.6808,23.3615,23.5426,122117.0
2021-04-15 14:30:00,24.7,24.94,24.68,24.86,28430.0,23.5426,23.7713,23.5235,23.6951,28430.0
2021-04-15 15:00:00,24.88,24.915,24.4764,24.51,36237.0,23.7141,23.7475,23.3294,23.3615,36237.0
2021-04-15 15:30:00,24.505,24.8,24.505,24.78,156013.0,23.3567,23.6379,23.3567,23.6188,156013.0
2021-04-16 09:30:00,25.03,25.1,24.08,24.2,137791.0,23.8571,23.9238,22.9516,23.066,137791.0
2021-04-16 10:00:00,24.17,24.32,24.05,24.17,40864.0,23.0374,23.1804,22.923,23.0374,40864.0
2021-04-16 10:30:00,24.14,24.25,23.9,24.11,127651.0,23.0088,23.1136,22.78,22.9802,127651.0
2021-04-16 11:00:00,24.14,24.25,24.11,24.2,46988.0,23.0088,23.1136,22.9802,23.066,46988.0
2021-04-16 11:30:00,24.2,24.33,24.08,24.085,67191.0,23.066,23.1899,22.9516,22.9564,67191.0
2021-04-16 12:00:00,24.07,24.23,24.06,24.16,20673.0,22.9421,23.0946,22.9326,23.0279,20673.0
2021-04-16 12:30:00,24.19,24.355,24.115,24.24,25502.0,23.0565,23.2137,22.985,23.1041,25502.0
2021-04-16 13:00:00,24.22,24.3,24.17,24.19,27743.0,23.0851,23.1613,23.0374,23.0565,27743.0
2021-04-16 13:30:00,24.19,24.265,24.06,24.21,27347.0,23.0565,23.1279,22.9326,23.0755,27347.0
2021-04-16 14:00:00,24.2,24.36,24.16,24.22,61443.0,23.066,23.2185,23.0279,23.0851,61443.0
2021-04-16 14:30:00,24.22,24.285,24.1741,24.25,42924.0,23.0851,23.147,23.0413,23.1136,42924.0
2021-04-16 15:00:00,24.24,24.26,24.0,24.0,77532.0,23.1041,23.1232,22.8754,22.8754,77532.0
2021-04-16 15:30:00,23.9933,24.0999,23.94,23.97,211844.0,22.869,22.9706,22.8182,22.8468,211844.0
2021-04-19 09:30:00,24.03,24.6,23.9,24.38,134499.0,22.904,23.4472,22.78,23.2376,134499.0
2021-04-19 10:00:00,24.36,24.41,23.95,24.38,64162.0,23.2185,23.2661,22.8277,23.2376,64162.0
2021-04-19 10:30:00,24.41,24.43,23.69,23.76,119298.0,23.2661,23.2852,22.5799,22.6466,119298.0
2021-04-19 11:00:00,23.75,23.92,23.63,23.92,33933.0,22.6371,22.7991,22.5227,22.7991,33933.0
2021-04-19 11:30:00,23.96,24.2,23.96,24.05,57081.0,22.8372,23.066,22.8372,22.923,57081.0
2021-04-19 12:00:00,24.051,24.25,24.04,24.15,31391.0,22.924,23.1136,22.9135,23.0183,31391.0
2021-04-19 12:30:00,24.1,24.11,23.95,24.08,32982.0,22.9707,22.9802,22.8277,22.9516,32982.0
2021-04-19 13:00:00,24.07,24.22,24.03,24.07,38410.0,22.9421,23.0851,22.904,22.9421,38410.0
2021-04-19 13:30:00,24.11,24.22,24.05,24.22,16034.0,22.9802,23.0851,22.923,23.0851,16034.0
2021-04-19 14:00:00,24.21,24.25,24.09,24.12,23320.0,23.0755,23.1136,22.9611,22.9897,23320.0
2021-04-19 14:30:00,24.14,24.2,24.03,24.16,40291.0,23.0088,23.066,22.904,23.0279,40291.0
2021-04-19 15:00:00,24.19,24.41,24.17,24.38,83011.0,23.0565,23.2661,23.0374,23.2376,83011.0
2021-04-19 15:30:00,24.37,24.46,24.31,24.46,226846.0,23.228,23.3138,23.1708,23.3138,226846.0
2021-04-20 09:30:00,24.31,24.3257,22.84,22.87,199812.0,23.1708,23.1858,21.7697,21.7983,199812.0
2021-04-20 10:00:00,22.89,23.18,22.82,22.945,74028.0,21.8174,22.0938,21.7507,21.8698,74028.0
2021-04-20 10:30:00,22.99,22.99,22.23,22.47,191695.0,21.9127,21.9127,21.1883,21.4171,191695.0
2021-04-20 11:00:00,22.41,22.45,22.2,22.35,64557.0,21.3599,21.398,21.1597,21.3027,64557.0
2021-04-20 11:30:00,22.36,22.675,22.27,22.64,91141.0,21.3122,21.6125,21.2264,21.5791,91141.0
2021-04-20 12:00:00,22.62,22.76,22.6056,22.65,31914.0,21.56,21.6935,21.5463,21.5886,31914.0
2021-04-20 12:30:00,22.61,22.69,22.33,22.5,63200.0,21.5505,21.6267,21.2836,21.4457,63200.0
2021-04-20 13:00:00,22.51,22.53,22.33,22.4,28270.0,21.4552,21.4742,21.2836,21.3503,28270.0
2021-04-20 13:30:00,22.38,22.715,22.35,22.7,70858.0,21.3313,21.6506,21.3027,21.6363,70858.0
2021-04-20 14:00:00,22.7,22.81,22.2,22.3,160943.0,21.6363,21.7411,21.1597,21.255,160943.0
2021-04-20 14:30:00,22.28,22.49,22.15,22.42,69482.0,21.236,21.4361,21.1121,21.3694,69482.0
2021-04-20 15:00:00,22.44,22.67,22.41,22.4801,72090.0,21.3885,21.6077,21.3599,21.4267,72090.0
2021-04-20 15:30:00,22.48,22.92,22.44,22.78,252386.0,21.4266,21.846,21.3885,21.7125,252386.0
2021-04-21 09:30:00,22.16,22.97,21.8,22.65,105540.0,21.1216,21.8936,20.7785,21.5886,105540.0
2021-04-21 10:00:00,22.62,22.98,22.62,22.91,55534.0,21.56,21.9032,21.56,21.8364,55534.0
2021-04-21 10:30:00,22.91,23.28,22.91,23.13,120646.0,21.8364,22.1891,21.8364,22.0461,120646.0
2021-04-21 11:00:00,23.14,23.2,22.73,22.81,49372.0,22.0557,22.1128,21.6649,21.7411,49372.0
2021-04-21 11:30:00,22.8,22.99,22.68,22.97,46751.0,21.7316,21.9127,21.6172,21.8936,46751.0
2021-04-21 12:00:00,22.97,23.13,22.91,22.99,71251.0,21.8936,22.0461,21.8364,21.9127,71251.0
2021-04-21 12:30:00,23.0,23.24,22.95,23.05,28662.0,21.9222,22.151,21.8746,21.9699,28662.0
2021-04-21 13:00:00,23.06,23.06,22.74,22.78,41418.0,21.9794,21.9794,21.6744,21.7125,41418.0
2021-04-21 13:30:00,22.78,22.862,22.74,22.84,32528.0,21.7125,21.7907,21.6744,21.7697,32528.0
2021-04-21 14:00:00,22.83,22.92,22.78,22.81,35200.0,21.7602,21.846,21.7125,21.7411,35200.0
2021-04-21 14:30:00,22.81,22.87,22.78,22.84,34250.0,21.7411,21.7983,21.7125,21.7697,34250.0
2021-04-21 15:00:00,22.86,23.075,22.86,23.04,57517.0,21.7888,21.9937,21.7888,21.9603,57517.0
2021-04-21 15:30:00,23.04,23.095,22.92,23.0,263305.0,21.9603,22.0128,21.846,21.9222,263305.0
2021-04-22 09:30:00,23.19,23.19,22.39,22.75,155120.0,22.1033,22.1033,21.3408,21.6839,155120.0
2021-04-22 10:00:00,22.75,22.95,22.61,22.61,70953.0,21.6839,21.8746,21.5505,21.5505,70953.0
2021-04-22 10:30:00,22.59,23.15,22.59,23.09,100112.0,21.5314,22.0652,21.5314,22.008,100112.0
2021-04-22 11:00:00,23.085,23.31,23.03,23.3,117995.0,22.0032,22.2177,21.9508,22.2082,117995.0
2021-04-22 11:30:00,23.3,23.46,23.27,23.43,28192.0,22.2082,22.3607,22.1796,22.3321,28192.0
2021-04-22 12:00:00,23.41,23.41,23.27,23.36,67646.0,22.313,22.313,22.1796,22.2654,67646.0
2021-04-22 12:30:00,23.34,23.61,23.33,23.575,26194.0,22.2463,22.5036,22.2368,22.4703,26194.0
2021-04-22 13:00:00,23.58,23.59,23.25,23.59,125822.0,22.475,22.4846,22.1605,22.4846,125822.0
2021-04-22 13:30:00,23.6,23.63,23.265,23.4,105975.0,22.4941,22.5227,22.1748,22.3035,105975.0
2021-04-22 14:00:00,23.4,23.59,23.14,23.59,146271.0,22.3035,22.4846,22.0557,22.4846,146271.0
2021-04-22 14:30:00,23.59,23.61,23.48,23.5227,53647.0,22.4846,22.5036,22.3797,22.4204,53647.0
2021-04-22 15:00:00,23.53,23.605,23.28,23.49,211674.0,22.4274,22.4989,22.1891,22.3893,211674.0
2021-04-22 15:30:00,23.49,23.7,23.47,23.5,175054.0,22.3893,22.5894,22.3702,22.3988,175054.0
2021-04-23 09:30:00,23.5,23.95,23.35,23.91,142949.0,22.3988,22.8277,22.2558,22.7896,142949.0
2021-04-23 10:00:00,23.92,24.1514,23.72,24.1514,119200.0,22.7991,23.0197,22.6085,23.0197,119200.0
2021-04-23 10:30:00,24.14,24.18,23.85,23.89,55018.0,23.0088,23.0469,22.7324,22.7705,55018.0
2021-04-23 11:00:00,23.96,24.15,23.84,23.99,60771.0,22.8372,23.0183,22.7229,22.8658,60771.0
2021-04-23 11:30:00,23.97,24.04,23.86,24.0007,57656.0,22.8468,22.9135,22.7419,22.876,57656.0
2021-04-23 12:00:00,23.99,24.035,23.86,23.87,76112.0,22.8658,22.9087,22.7419,22.7515,76112.0
2021-04-23 12:30:00,23.87,24.04,23.85,24.03,93681.0,22.7515,22.9135,22.7324,22.904,93681.0
2021-04-23 13:00:00,24.03,24.08,23.9,24.01,94280.0,22.904,22.9516,22.78,22.8849,94280.0
2021-04-23 13:30:00,24.0,24.18,23.96,24.18,75356.0,22.8754,23.0469,22.8372,23.0469,75356.0
2021-04-23 14:00:00,24.18,24.28,24.158,24.23,71958.0,23.0469,23.1422,23.026,23.0946,71958.0
2021-04-23 14:30:00,24.22,24.22,23.955,24.0,88552.0,23.0851,23.0851,22.8325,22.8754,88552.0
2021-04-23 15:00:00,24.0,24.005,23.815,23.885,128254.0,22.8754,22.8801,22.699,22.7658,128254.0
2021-04-23 15:30:00,23.89,24.07,23.845,23.87,238610.0,22.7705,22.9421,22.7276,22.7515,238610.0
2021-04-26 09:30:00,23.73,24.7,23.73,24.59,187045.0,22.618,23.5426,22.618,23.4377,187045.0
2021-04-26 10:00:00,24.595,24.69,24.295,24.5,39303.0,23.4425,23.533,23.1565,23.3519,39303.0
2021-04-26 10:30:00,24.52,24.68,24.43,24.5723,53276.0,23.371,23.5235,23.2852,23.4208,53276.0
2021-04-26 11:00:00,24.589,24.61,24.38,24.56,78924.0,23.4368,23.4568,23.2376,23.4091,78924.0
2021-04-26 11:30:00,24.55,24.79,24.55,24.73,26289.0,23.3996,23.6283,23.3996,23.5712,26289.0
2021-04-26 12:00:00,24.75,24.77,24.685,24.75,23008.0,23.5902,23.6093,23.5283,23.5902,23008.0
2021-04-26 12:30:00,24.75,24.79,24.7057,24.7171,13169.0,23.5902,23.6283,23.548,23.5589,13169.0
2021-04-26 13:00:00,24.72,24.92,24.72,24.73,39440.0,23.5616,23.7523,23.5616,23.5712,39440.0
2021-04-26 13:30:00,24.73,24.8,24.7,24.75,17181.0,23.5712,23.6379,23.5426,23.5902,17181.0
2021-04-26 14:00:00,24.74,24.83,24.57,24.66,17704.0,23.5807,23.6665,23.4187,23.5044,17704.0
2021-04-26 14:30:00,24.67,24.67,24.53,24.58,43352.0,23.514,23.514,23.3805,23.4282,43352.0
2021-04-26 15:00:00,24.6,24.77,24.55,24.55,54959.0,23.4472,23.6093,23.3996,23.3996,54959.0
2021-04-26 15:30:00,24.55,24.79,24.51,24.7,304092.0,23.3996,23.6283,23.3615,23.5426,304092.0
2021-04-27 09:30:00,24.98,25.55,24.81,25.185,122366.0,23.8094,24.3527,23.6474,24.0048,122366.0
2021-04-27 10:00:00,25.18,25.18,24.76,24.87,47801.0,24.0001,24.0001,23.5997,23.7046,47801.0
2021-04-27 10:30:00,24.88,24.94,24.75,24.88,21373.0,23.7141,23.7713,23.5902,23.7141,21373.0
2021-04-27 11:00:00,24.9,24.91,24.75,24.79,69832.0,23.7332,23.7427,23.5902,23.6283,69832.0
2021-04-27 11:30:00,24.78,24.89,24.7,24.75,48066.0,23.6188,23.7237,23.5426,23.5902,48066.0
2021-04-27 12:00:00,24.81,24.935,24.76,24.935,36229.0,23.6474,23.7665,23.5997,23.7665,36229.0
2021-04-27 12:30:00,24.94,24.95,24.54,24.56,49017.0,23.7713,23.7808,23.3901,23.4091,49017.0
2021-04-27 13:00:00,24.515,24.62,24.425,24.44,20007.0,23.3662,23.4663,23.2804,23.2947,20007.0
2021-04-27 13:30:00,24.44,24.51,24.38,24.46,13685.0,23.2947,23.3615,23.2376,23.3138,13685.0
2021-04-27 14:00:00,24.42,24.42,24.2668,24.37,27921.0,23.2757,23.2757,23.1297,23.228,27921.0
2021-04-27 14:30:00,24.38,24.76,24.32,24.66,54222.0,23.2376,23.5997,23.1804,23.5044,54222.0
2021-04-27 15:00:00,24.66,24.91,24.64,24.88,63966.0,23.5044,23.7427,23.4854,23.7141,63966.0
2021-04-27 15:30:00,24.9,25.03,24.85,24.93,232223.0,23.7332,23.8571,23.6855,23.7618,232223.0
2021-04-28 09:30:00,25.03,25.94,24.91,25.551,218350.0,23.8571,24.7245,23.7427,24.3537,218350.0
2021-04-28 10:00:00,25.56,25.76,25.48,25.7,79914.0,24.3623,24.5529,24.286,24.4957,79914.0
2021-04-28 10:30:00,25.69,26.18,25.69,25.98,129018.0,24.4862,24.9532,24.4862,24.7626,129018.0
2021-04-28 11:00:00,26.02,26.02,25.76,25.8445,52316.0,24.8007,24.8007,24.5529,24.6334,52316.0
2021-04-28 11:30:00,25.82,25.89,25.7,25.8,45760.0,24.6101,24.6768,24.4957,24.591,45760.0
2021-04-28 12:00:00,25.78,25.84,25.67,25.7259,66697.0,24.572,24.6291,24.4671,24.5204,66697.0
2021-04-28 12:30:00,25.71,25.924,25.68,25.71,75129.0,24.5052,24.7092,24.4766,24.5052,75129.0
2021-04-28 13:00:00,25.7,25.76,25.66,25.68,17611.0,24.4957,24.5529,24.4576,24.4766,17611.0
2021-04-28 13:30:00,25.66,25.75,25.55,25.58,44664.0,24.4576,24.5434,24.3527,24.3813,44664.0
2021-04-28 14:00:00,25.585,25.96,25.5101,25.89,74187.0,24.3861,24.7435,24.3147,24.6768,74187.0
2021-04-28 14:30:00,25.89,25.9,25.74,25.81,67522.0,24.6768,24.6863,24.5338,24.6005,67522.0
2021-04-28 15:00:00,25.82,25.97,25.71,25.77,99109.0,24.6101,24.753,24.5052,24.5624,99109.0
2021-04-28 15:30:00,25.77,25.96,25.62,25.76,185255.0,24.5624,24.7435,24.4194,24.5529,185255.0
2021-04-29 09:30:00,26.25,28.49,26.1,28.19,495496.0,25.0199,27.155,24.877,26.869,495496.0
2021-04-29 10:00:00,28.19,28.47,27.27,27.27,276267.0,26.869,27.1359,25.9921,25.9921,276267.0
2021-04-29 10:30:00,27.27,27.41,26.862,27.35,186029.0,25.9921,26.1256,25.6032,26.0684,186029.0
2021-04-29 11:00:00,27.34,27.43,26.88,27.07,175265.0,26.0588,26.1446,25.6204,25.8015,175265.0
2021-04-29 11:30:00,27.06,27.21,26.82,27.17,62558.0,25.792,25.9349,25.5632,25.8968,62558.0
2021-04-29 12:00:00,27.16,27.1699,26.13,26.43,146816.0,25.8873,25.8967,24.9056,25.1915,146816.0
2021-04-29 12:30:00,26.36,27.11,26.31,27.07,144107.0,25.1248,25.8396,25.0771,25.8015,144107.0
2021-04-29 13:00:00,27.04,27.1,26.84,27.1,47544.0,25.7729,25.8301,25.5823,25.8301,47544.0
2021-04-29 13:30:00,27.1,27.26,27.03,27.06,60824.0,25.8301,25.9826,25.7634,25.792,60824.0
2021-04-29 14:00:00,27.09,27.23,26.92,27.218,97947.0,25.8206,25.954,25.6585,25.9426,97947.0
2021-04-29 14:30:00,27.2,27.44,27.15,27.41,123507.0,25.9254,26.1542,25.8778,26.1256,123507.0
2021-04-29 15:00:00,27.435,27.51,27.07,27.09,101298.0,26.1494,26.2209,25.8015,25.8206,101298.0
2021-04-29 15:30:00,27.08,27.45,27.08,27.24,246299.0,25.811,26.1637,25.811,25.9635,246299.0
2021-04-30 09:30:00,26.62,27.86,26.37,27.57,217605.0,25.3726,26.5545,25.1343,26.2781,217605.0
2021-04-30 10:00:00,27.58,27.75,27.06,27.19,165216.0,26.2876,26.4496,25.792,25.9159,165216.0
2021-04-30 10:30:00,27.13,27.18,26.86,27.01,101927.0,25.8587,25.9063,25.6013,25.7443,101927.0
2021-04-30 11:00:00,27.005,27.005,26.71,26.82,106455.0,25.7395,25.7395,25.4584,25.5632,106455.0
2021-04-30 11:30:00,26.8,26.92,26.6501,26.6601,41378.0,25.5442,25.6585,25.4013,25.4108,41378.0
2021-04-30 12:00:00,26.68,26.81,26.68,26.745,28124.0,25.4298,25.5537,25.4298,25.4917,28124.0
2021-04-30 12:30:00,26.73,26.84,26.675,26.81,22697.0,25.4774,25.5823,25.425,25.5537,22697.0
2021-04-30 13:00:00,26.7999,26.84,26.72,26.81,25838.0,25.5441,25.5823,25.4679,25.5537,25838.0
2021-04-30 13:30:00,26.81,26.85,26.392,26.46,70413.0,25.5537,25.5918,25.1553,25.2201,70413.0
2021-04-30 14:00:00,26.455,26.77,26.31,26.64,102642.0,25.2153,25.5156,25.0771,25.3917,102642.0
2021-04-30 14:30:00,26.63,26.79,26.61,26.65,45614.0,25.3821,25.5346,25.3631,25.4012,45614.0
2021-04-30 15:00:00,26.64,26.73,26.54,26.55,85088.0,25.3917,25.4774,25.2963,25.3059,85088.0
2021-04-30 15:30:00,26.55,26.565,26.22,26.32,280933.0,25.3059,25.3202,24.9913,25.0866,280933.0
2021-05-03 09:30:00,26.74,27.1,26.365,26.525,156637.0,25.487,25.8301,25.1295,25.282,156637.0
2021-05-03 10:00:00,26.56,26.61,26.22,26.27,68889.0,25.3154,25.3631,24.9913,25.039,68889.0
2021-05-03 10:30:00,26.2401,26.52,26.21,26.38,45361.0,25.0105,25.2773,24.9818,25.1438,45361.0
2021-05-03 11:00:00,26.335,26.43,26.211,26.211,47597.0,25.1009,25.1915,24.9828,24.9828,47597.0
2021-05-03 11:30:00,26.21,26.43,26.18,26.2,28741.0,24.9818,25.1915,24.9532,24.9723,28741.0
2021-05-03 12:00:00,26.21,26.46,26.21,26.46,26147.0,24.9818,25.2201,24.9818,25.2201,26147.0
2021-05-03 12:30:00,26.46,26.47,26.315,26.42,32332.0,25.2201,25.2296,25.0819,25.182,32332.0
2021-05-03 13:00:00,26.42,26.42,26.275,26.29,21324.0,25.182,25.182,25.0438,25.0581,21324.0
2021-05-03 13:30:00,26.27,26.285,26.03,26.04,35519.0,25.039,25.0533,24.8102,24.8198,35519.0
2021-05-03 14:00:00,26.0671,26.16,26.01,26.14,45813.0,24.8456,24.9341,24.7912,24.9151,45813.0
2021-05-03 14:30:00,26.13,26.29,26.115,26.25,32760.0,24.9056,25.0581,24.8913,25.0199,32760.0
2021-05-03 15:00:00,26.25,26.32,26.21,26.28,119176.0,25.0199,25.0866,24.9818,25.0485,119176.0
2021-05-03 15:30:00,26.29,26.31,26.12,26.18,210094.0,25.0581,25.0771,24.896,24.9532,210094.0
2021-05-04 09:30:00,26.59,27.02,25.69,25.71,177196.0,25.344,25.7538,24.4862,24.5052,177196.0
2021-05-04 10:00:00,25.7,26.439,25.66,26.41,95648.0,24.4957,25.2001,24.4576,25.1724,95648.0
2021-05-04 10:30:00,26.4,26.65,26.15,26.26,54551.0,25.1629,25.4012,24.9246,25.0295,54551.0
2021-05-04 11:00:00,26.24,26.5402,26.1889,26.5402,57679.0,25.0104,25.2965,24.9617,25.2965,57679.0
2021-05-04 11:30:00,26.57,26.6,26.36,26.43,26039.0,25.3249,25.3535,25.1248,25.1915,26039.0
2021-05-04 12:00:00,26.49,26.8,26.49,26.72,114102.0,25.2487,25.5442,25.2487,25.4679,114102.0
2021-05-04 12:30:00,26.721,26.73,26.42,26.48,78537.0,25.4689,25.4774,25.182,25.2391,78537.0
2021-05-04 13:00:00,26.465,26.5499,26.34,26.51,38722.0,25.2249,25.3058,25.1057,25.2677,38722.0
2021-05-04 13:30:00,26.495,26.84,26.44,26.78,84644.0,25.2534,25.5823,25.201,25.5251,84644.0
2021-05-04 14:00:00,26.78,26.8,26.59,26.68,65228.0,25.5251,25.5442,25.344,25.4298,65228.0
2021-05-04 14:30:00,26.69,26.89,26.69,26.84,62673.0,25.4393,25.6299,25.4393,25.5823,62673.0
2021-05-04 15:00:00,26.85,26.9,26.72,26.865,56606.0,25.5918,25.6395,25.4679,25.6061,56606.0
2021-05-04 15:30:00,26.87,27.06,26.73,27.01,236003.0,25.6109,25.792,25.4774,25.7443,236003.0
2021-05-05 09:30:00,27.62,28.97,27.53,28.87,434688.0,26.3257,27.6125,26.2399,27.5172,434688.0
2021-05-05 10:00:00,28.7801,29.18,28.5,28.7,177721.0,27.4315,27.8126,27.1645,27.3551,177721.0
2021-05-05 10:30:00,28.7079,29.07,28.6439,28.89,108813.0,27.3626,27.7078,27.3016,27.5362,108813.0
2021-05-05 11:00:00,28.8,29.075,28.77,28.905,100573.0,27.4504,27.7125,27.4218,27.5505,100573.0
2021-05-05 11:30:00,28.915,28.915,28.5766,28.8099,180908.0,27.56,27.56,27.2375,27.4599,180908.0
2021-05-05 12:00:00,28.81,28.98,28.68,28.85,78936.0,27.46,27.622,27.3361,27.4981,78936.0
2021-05-05 12:30:00,28.78,28.81,28.41,28.63,129577.0,27.4314,27.46,27.0787,27.2884,129577.0
2021-05-05 13:00:00,28.61,28.66,28.38,28.395,30658.0,27.2693,27.317,27.0501,27.0644,30658.0
2021-05-05 13:30:00,28.37,28.44,28.11,28.38,56217.0,27.0406,27.1073,26.7928,27.0501,56217.0
2021-05-05 14:00:00,28.38,28.82,28.365,28.79,79244.0,27.0501,27.4695,27.0358,27.4409,79244.0
2021-05-05 14:30:00,28.795,28.835,28.65,28.7,70840.0,27.4457,27.4838,27.3075,27.3551,70840.0
2021-05-05 15:00:00,28.69,28.69,28.38,28.58,142526.0,27.3456,27.3456,27.0501,27.2407,142526.0
2021-05-05 15:30:00,28.57,28.77,28.49,28.68,286281.0,27.2312,27.4218,27.155,27.3361,286281.0
2021-05-06 09:30:00,28.53,28.53,27.5893,27.5893,148531.0,27.1931,27.1931,26.2965,26.2965,148531.0
2021-05-06 10:00:00,27.62,27.67,27.215,27.36,81184.0,26.3257,26.3734,25.9397,26.0779,81184.0
2021-05-06 10:30:00,27.37,27.77,27.2001,27.55,56178.0,26.0874,26.4687,25.9255,26.259,56178.0
2021-05-06 11:00:00,27.62,27.8,27.31,27.73,28369.0,26.3257,26.4973,26.0303,26.4306,28369.0
2021-05-06 11:30:00,27.73,27.97,27.6,27.97,77389.0,26.4306,26.6593,26.3067,26.6593,77389.0
2021-05-06 12:00:00,27.98,27.98,27.74,27.9,98641.0,26.6689,26.6689,26.4401,26.5926,98641.0
2021-05-06 12:30:00,27.9,27.92,27.69,27.86,109894.0,26.5926,26.6117,26.3924,26.5545,109894.0
2021-05-06 13:00:00,27.8934,28.06,27.8934,28.0,57313.0,26.5863,26.7451,26.5863,26.6879,57313.0
2021-05-06 13:30:00,27.98,28.0,27.65,27.69,43893.0,26.6689,26.6879,26.3543,26.3924,43893.0
2021-05-06 14:00:00,27.68,27.81,27.49,27.5,55213.0,26.3829,26.5068,26.2018,26.2114,55213.0
2021-05-06 14:30:00,27.47,27.8,27.3,27.75,71373.0,26.1828,26.4973,26.0207,26.4496,71373.0
2021-05-06 15:00:00,27.78,27.94,27.7,27.9,33809.0,26.4782,26.6307,26.402,26.5926,33809.0
2021-05-06 15:30:00,27.89,28.12,27.86,28.09,270251.0,26.5831,26.8023,26.5545,26.7737,270251.0
2021-05-07 09:30:00,27.57,27.8667,27.08,27.79,165201.0,26.2781,26.5609,25.811,26.4878,165201.0
2021-05-07 10:00:00,27.81,27.89,27.42,27.54,112802.0,26.5068,26.5831,26.1351,26.2495,112802.0
2021-05-07 10:30:00,27.54,27.85,27.47,27.85,95576.0,26.2495,26.545,26.1828,26.545,95576.0
2021-05-07 11:00:00,27.87,27.87,27.55,27.73,57754.0,26.564,26.564,26.259,26.4306,57754.0
2021-05-07 11:30:00,27.73,28.05,27.705,27.9,77343.0,26.4306,26.7356,26.4067,26.5926,77343.0
2021-05-07 12:00:00,27.91,28.67,27.9,28.67,114053.0,26.6021,27.3265,26.5926,27.3265,114053.0
2021-05-07 12:30:00,28.67,28.67,28.34,28.46,50353.0,27.3265,27.3265,27.012,27.1264,50353.0
2021-05-07 13:00:00,28.46,28.7,28.46,28.6247,30435.0,27.1264,27.3551,27.1264,27.2833,30435.0
2021-05-07 13:30:00,28.62,28.66,28.54,28.55,26208.0,27.2789,27.317,27.2026,27.2121,26208.0
2021-05-07 14:00:00,28.56,28.59,28.33,28.51,54370.0,27.2217,27.2503,27.0025,27.174,54370.0
2021-05-07 14:30:00,28.52,28.58,28.38,28.43,27756.0,27.1836,27.2407,27.0501,27.0978,27756.0
2021-05-07 15:00:00,28.4,28.62,28.33,28.62,41228.0,27.0692,27.2789,27.0025,27.2789,41228.0
2021-05-07 15:30:00,28.63,28.84,28.59,28.81,165127.0,27.2884,27.4886,27.2503,27.46,165127.0
2021-05-10 09:30:00,29.44,30.33,28.97,29.29,327910.0,28.0604,28.9087,27.6125,27.9175,327910.0
2021-05-10 10:00:00,29.22,29.23,28.29,28.32,82647.0,27.8508,27.8603,26.9643,26.9929,82647.0
2021-05-10 10:30:00,28.37,28.57,28.12,28.53,89663.0,27.0406,27.2312,26.8023,27.1931,89663.0
2021-05-10 11:00:00,28.52,28.79,28.44,28.4965,40155.0,27.1836,27.4409,27.1073,27.1612,40155.0
2021-05-10 11:30:00,28.52,28.63,28.35,28.565,36368.0,27.1836,27.2884,27.0215,27.2264,36368.0
2021-05-10 12:00:00,28.58,28.76,28.56,28.62,28852.0,27.2407,27.4123,27.2217,27.2789,28852.0
2021-05-10 12:30:00,28.62,28.71,28.57,28.7,15906.0,27.2789,27.3647,27.2312,27.3551,15906.0
2021-05-10 13:00:00,28.71,28.83,28.59,28.76,42206.0,27.3647,27.479,27.2503,27.4123,42206.0
2021-05-10 13:30:00,28.76,28.85,28.6,28.7,47301.0,27.4123,27.4981,27.2598,27.3551,47301.0
2021-05-10 14:00:00,28.71,28.755,28.41,28.47,77332.0,27.3647,27.4075,27.0787,27.1359,77332.0
2021-05-10 14:30:00,28.47,28.59,28.41,28.54,64913.0,27.1359,27.2503,27.0787,27.2026,64913.0
2021-05-10 15:00:00,28.54,28.6,28.355,28.48,72534.0,27.2026,27.2598,27.0263,27.1454,72534.0
2021-05-10 15:30:00,28.47,28.535,28.01,28.01,243468.0,27.1359,27.1979,26.6975,26.6975,243468.0
2021-05-11 09:30:00,27.14,28.36,26.5,28.3269,418486.0,25.8682,27.0311,25.2582,26.9995,418486.0
2021-05-11 10:00:00,28.29,28.48,27.63,27.64,78619.0,26.9643,27.1454,26.3353,26.3448,78619.0
2021-05-11 10:30:00,27.6,27.95,27.2906,27.77,113138.0,26.3067,26.6403,26.0118,26.4687,113138.0
2021-05-11 11:00:00,27.79,28.25,27.42,28.08,79739.0,26.4878,26.9262,26.1351,26.7642,79739.0
2021-05-11 11:30:00,28.08,28.55,27.85,28.475,45812.0,26.7642,27.2121,26.545,27.1407,45812.0
2021-05-11 12:00:00,28.45,28.71,28.32,28.52,45441.0,27.1168,27.3647,26.9929,27.1836,45441.0
2021-05-11 12:30:00,28.48,28.73,28.41,28.532,30927.0,27.1454,27.3837,27.0787,27.195,30927.0
2021-05-11 13:00:00,28.54,28.88,28.515,28.73,99002.0,27.2026,27.5267,27.1788,27.3837,99002.0
2021-05-11 13:30:00,28.735,28.8,28.59,28.75,50229.0,27.3885,27.4504,27.2503,27.4028,50229.0
2021-05-11 14:00:00,28.765,28.98,28.68,28.93,54810.0,27.4171,27.622,27.3361,27.5743,54810.0
2021-05-11 14:30:00,28.93,28.93,28.67,28.67,43351.0,27.5743,27.5743,27.3265,27.3265,43351.0
2021-05-11 15:00:00,28.69,28.76,28.46,28.725,50291.0,27.3456,27.4123,27.1264,27.3789,50291.0
2021-05-11 15:30:00,28.7,28.715,28.4,28.61,284909.0,27.3551,27.3694,27.0692,27.2693,284909.0
2021-05-12 09:30:00,29.0,29.95,28.99,29.72,198872.0,27.6655,28.5718,27.656,28.3524,198872.0
2021-05-12 10:00:00,29.7599,30.53,29.66,30.28,171848.0,28.3905,29.1251,28.2952,28.8866,171848.0
2021-05-12 10:30:00,30.29,30.57,29.69,29.765,204620.0,28.8962,29.1633,28.3238,28.3953,204620.0
2021-05-12 11:00:00,29.77,30.2,29.695,29.77,97131.0,28.4001,28.8103,28.3286,28.4001,97131.0
2021-05-12 11:30:00,29.72,29.91,29.33,29.37,94511.0,28.3524,28.5337,27.9803,28.0185,94511.0
2021-05-12 12:00:00,29.37,29.38,28.77,29.16,96673.0,28.0185,28.028,27.4461,27.8182,96673.0
2021-05-12 12:30:00,29.15,29.35,29.0692,29.18,54745.0,27.8086,27.9994,27.7315,27.8372,54745.0
2021-05-12 13:00:00,29.145,29.32,29.08,29.17,26024.0,27.8039,27.9708,27.7419,27.8277,26024.0
2021-05-12 13:30:00,29.15,29.19,28.9601,29.09,51805.0,27.8086,27.8468,27.6275,27.7514,51805.0
2021-05-12 14:00:00,29.105,29.12,28.5,28.54,39511.0,27.7657,27.78,27.1885,27.2267,39511.0
2021-05-12 14:30:00,28.49,28.84,28.37,28.48,95414.0,27.179,27.5129,27.0645,27.1695,95414.0
2021-05-12 15:00:00,28.45,28.51,28.12,28.1801,69021.0,27.1408,27.1981,26.826,26.8834,69021.0
2021-05-12 15:30:00,28.195,28.365,28.03,28.21,225061.0,26.8976,27.0598,26.7402,26.9119,225061.0
2021-05-13 09:30:00,27.89,28.89,27.61,28.88,131083.0,26.6066,27.5606,26.3395,27.5511,131083.0
2021-05-13 10:00:00,28.87,29.1,28.47,28.68,60577.0,27.5415,27.7609,27.1599,27.3603,60577.0
2021-05-13 10:30:00,28.67,28.73,28.02,28.09,43717.0,27.3507,27.408,26.7306,26.7974,43717.0
2021-05-13 11:00:00,28.05,28.15,27.8201,27.92,55689.0,26.7592,26.8546,26.5399,26.6352,55689.0
2021-05-13 11:30:00,27.96,28.05,27.6,27.68,38592.0,26.6734,26.7592,26.33,26.4063,38592.0
2021-05-13 12:00:00,27.66,27.83,27.54,27.78,46777.0,26.3872,26.5494,26.2727,26.5017,46777.0
2021-05-13 12:30:00,27.8,27.9,27.33,27.49,32254.0,26.5208,26.6161,26.0724,26.225,32254.0
2021-05-13 13:00:00,27.45,27.57,27.14,27.37,93935.0,26.1869,26.3013,25.8911,26.1105,93935.0
2021-05-13 13:30:00,27.34,27.69,27.11,27.65,133944.0,26.0819,26.4158,25.8625,26.3777,133944.0
2021-05-13 14:00:00,27.71,28.02,27.67,27.98,54022.0,26.4349,26.7306,26.3967,26.6925,54022.0
2021-05-13 14:30:00,27.98,28.03,27.75,27.75,63848.0,26.6925,26.7402,26.4731,26.4731,63848.0
2021-05-13 15:00:00,27.75,28.07,27.75,27.93,99828.0,26.4731,26.7783,26.4731,26.6448,99828.0
2021-05-13 15:30:00,27.93,28.12,27.91,27.94,321073.0,26.6448,26.826,26.6257,26.6543,321073.0
2021-05-14 09:30:00,28.71,29.57,28.6968,29.48,163360.0,27.3889,28.2093,27.3763,28.1234,163360.0
2021-05-14 10:00:00,29.48,29.8,29.2,29.37,120463.0,28.1234,28.4287,27.8563,28.0185,120463.0
2021-05-14 10:30:00,29.39,29.53,29.19,29.25,46729.0,28.0376,28.1711,27.8468,27.904,46729.0
2021-05-14 11:00:00,29.27,29.27,29.071,29.135,49862.0,27.9231,27.9231,27.7333,27.7943,49862.0
2021-05-14 11:30:00,29.16,29.35,29.16,29.23,21929.0,27.8182,27.9994,27.8182,27.8849,21929.0
2021-05-14 12:00:00,29.22,29.36,29.215,29.245,43311.0,27.8754,28.009,27.8706,27.8993,43311.0
2021-05-14 12:30:00,29.25,29.448,29.2104,29.33,34925.0,27.904,28.0929,27.8663,27.9803,34925.0
2021-05-14 13:00:00,29.35,29.41,29.16,29.41,49253.0,27.9994,28.0567,27.8182,28.0567,49253.0
2021-05-14 13:30:00,29.42,29.63,29.3,29.605,49056.0,28.0662,28.2665,27.9517,28.2427,49056.0
2021-05-14 14:00:00,29.61,30.0,29.595,29.98,46789.0,28.2475,28.6195,28.2332,28.6004,46789.0
2021-05-14 14:30:00,29.99,30.0699,29.7812,29.85,98716.0,28.61,28.6862,28.4108,28.4764,98716.0
2021-05-14 15:00:00,29.89,29.95,29.73,29.855,49030.0,28.5146,28.5718,28.3619,28.4812,49030.0
2021-05-14 15:30:00,29.85,30.08,29.77,29.99,243785.0,28.4764,28.6958,28.4001,28.61,243785.0
2021-05-17 09:30:00,29.56,30.47,29.27,29.46,82450.0,28.1998,29.0679,27.9231,28.1044,82450.0
2021-05-17 10:00:00,29.43,29.95,29.22,29.42,140521.0,28.0757,28.5718,27.8754,28.0662,140521.0
2021-05-17 10:30:00,29.42,30.03,29.36,29.84,132163.0,28.0662,28.6481,28.009,28.4669,132163.0
2021-05-17 11:00:00,29.84,29.93,29.61,29.86,41442.0,28.4669,28.5527,28.2475,28.486,41442.0
2021-05-17 11:30:00,29.87,30.04,29.815,29.915,51736.0,28.4955,28.6577,28.443,28.5384,51736.0
2021-05-17 12:00:00,29.91,30.28,29.85,30.2796,68300.0,28.5337,28.8866,28.4764,28.8862,68300.0
2021-05-17 12:30:00,30.25,30.35,30.13,30.16,29575.0,28.858,28.9534,28.7435,28.7722,29575.0
2021-05-17 13:00:00,30.15,30.2712,30.075,30.085,38291.0,28.7626,28.8782,28.6911,28.7006,38291.0
2021-05-17 13:30:00,30.1,30.34,30.03,30.3,22727.0,28.7149,28.9439,28.6481,28.9057,22727.0
2021-05-17 14:00:00,30.33,30.45,30.22,30.25,28992.0,28.9343,29.0488,28.8294,28.858,28992.0
2021-05-17 14:30:00,30.26,30.37,30.12,30.33,35078.0,28.8676,28.9725,28.734,28.9343,35078.0
2021-05-17 15:00:00,30.34,30.445,30.265,30.425,62787.0,28.9439,29.044,28.8723,29.025,62787.0
2021-05-17 15:30:00,30.44,30.69,30.429,30.63,289937.0,29.0393,29.2778,29.0288,29.2205,289937.0
2021-05-18 09:30:00,30.6,31.08,30.0,30.07,78969.0,29.1919,29.6498,28.6195,28.6863,78969.0
2021-05-18 10:00:00,30.07,30.35,29.75,30.03,104629.0,28.6863,28.9534,28.381,28.6481,104629.0
2021-05-18 10:30:00,30.03,30.18,29.82,29.99,67307.0,28.6481,28.7912,28.4478,28.61,67307.0
2021-05-18 11:00:00,29.99,30.09,29.73,30.09,37237.0,28.61,28.7054,28.3619,28.7054,37237.0
2021-05-18 11:30:00,30.09,30.32,29.99,30.06,59569.0,28.7054,28.9248,28.61,28.6768,59569.0
2021-05-18 12:00:00,30.08,30.08,29.29,29.73,134952.0,28.6958,28.6958,27.9422,28.3619,134952.0
2021-05-18 12:30:00,29.72,29.87,29.57,29.63,52817.0,28.3524,28.4955,28.2093,28.2665,52817.0
2021-05-18 13:00:00,29.63,29.745,29.6,29.68,32611.0,28.2665,28.3762,28.2379,28.3142,32611.0
2021-05-18 13:30:00,29.68,29.73,29.54,29.67,20547.0,28.3142,28.3619,28.1807,28.3047,20547.0
2021-05-18 14:00:00,29.68,29.75,29.6,29.62,29610.0,28.3142,28.381,28.2379,28.257,29610.0
2021-05-18 14:30:00,29.64,29.75,29.34,29.66,155346.0,28.2761,28.381,27.9899,28.2952,155346.0
2021-05-18 15:00:00,29.66,29.76,29.65,29.72,120527.0,28.2952,28.3906,28.2856,28.3524,120527.0
2021-05-18 15:30:00,29.72,29.76,29.39,29.4,259237.0,28.3524,28.3906,28.0376,28.0471,259237.0
2021-05-19 09:30:00,28.44,29.1,28.1,28.27,218886.0,27.1313,27.7609,26.8069,26.9691,218886.0
2021-05-19 10:00:00,28.295,28.61,28.05,28.34,149127.0,26.993,27.2935,26.7592,27.0359,149127.0
2021-05-19 10:30:00,28.32,28.32,27.86,28.15,195734.0,27.0168,27.0168,26.578,26.8546,195734.0
2021-05-19 11:00:00,28.157,28.78,28.03,28.58,156955.0,26.8613,27.4557,26.7402,27.2649,156955.0
2021-05-19 11:30:00,28.63,28.63,28.45,28.5,45345.0,27.3126,27.3126,27.1408,27.1885,45345.0
2021-05-19 12:00:00,28.52,28.94,28.36,28.7599,30410.0,27.2076,27.6083,27.055,27.4365,30410.0
2021-05-19 12:30:00,28.74,28.86,28.57,28.73,37140.0,27.4175,27.532,27.2553,27.408,37140.0
2021-05-19 13:00:00,28.7,28.95,28.7,28.8,31456.0,27.3793,27.6178,27.3793,27.4747,31456.0
2021-05-19 13:30:00,28.77,28.84,28.69,28.79,17594.0,27.4461,27.5129,27.3698,27.4652,17594.0
2021-05-19 14:00:00,28.78,28.9,28.37,28.72,71752.0,27.4557,27.5701,27.0645,27.3984,71752.0
2021-05-19 14:30:00,28.73,28.74,28.5,28.53,20788.0,27.408,27.4175,27.1885,27.2172,20788.0
2021-05-19 15:00:00,28.515,28.84,28.5,28.82,36067.0,27.2028,27.5129,27.1885,27.4938,36067.0
2021-05-19 15:30:00,28.79,28.94,28.69,28.84,169182.0,27.4652,27.6083,27.3698,27.5129,169182.0
2021-05-20 09:30:00,28.66,28.9,28.11,28.42,147107.0,27.3412,27.5701,26.8165,27.1122,147107.0
2021-05-20 10:00:00,28.4,28.45,28.09,28.37,21728.0,27.0931,27.1408,26.7974,27.0645,21728.0
2021-05-20 10:30:00,28.27,28.44,28.07,28.27,37788.0,26.9691,27.1313,26.7783,26.9691,37788.0
2021-05-20 11:00:00,28.27,28.45,28.22,28.39,61379.0,26.9691,27.1408,26.9214,27.0836,61379.0
2021-05-20 11:30:00,28.37,28.46,28.3,28.43,47142.0,27.0645,27.1504,26.9977,27.1218,47142.0
2021-05-20 12:00:00,28.41,28.43,28.03,28.06,53336.0,27.1027,27.1218,26.7402,26.7688,53336.0
2021-05-20 12:30:00,28.06,28.13,27.85,28.06,48108.0,26.7688,26.8356,26.5685,26.7688,48108.0
2021-05-20 13:00:00,28.05,28.16,27.97,28.15,37429.0,26.7592,26.8642,26.6829,26.8546,37429.0
2021-05-20 13:30:00,28.13,28.13,27.9,27.97,18777.0,26.8356,26.8356,26.6161,26.6829,18777.0
2021-05-20 14:00:00,27.96,28.18,27.94,28.08,26143.0,26.6734,26.8833,26.6543,26.7879,26143.0
2021-05-20 14:30:00,28.09,28.56,28.04,28.54,184443.0,26.7974,27.2458,26.7497,27.2267,184443.0
2021-05-20 15:00:00,28.5272,28.83,28.51,28.81,61473.0,27.2145,27.5034,27.1981,27.4843,61473.0
2021-05-20 15:30:00,28.82,28.86,28.645,28.74,165211.0,27.4938,27.532,27.3269,27.4175,165211.0
2021-05-21 09:30:00,29.45,30.21,29.37,29.93,165527.0,28.0948,28.8199,28.0185,28.5527,165527.0
2021-05-21 10:00:00,29.95,30.0,29.26,29.38,40915.0,28.5718,28.6195,27.9136,28.028,40915.0
2021-05-21 10:30:00,29.41,29.59,29.2105,29.46,30663.0,28.0567,28.2284,27.8663,28.1044,30663.0
2021-05-21 11:00:00,29.47,29.63,29.32,29.35,25989.0,28.1139,28.2665,27.9708,27.9994,25989.0
2021-05-21 11:30:00,29.33,29.45,29.25,29.3,30662.0,27.9803,28.0948,27.904,27.9517,30662.0
2021-05-21 12:00:00,29.32,29.34,29.12,29.26,104542.0,27.9708,27.9899,27.78,27.9136,104542.0
2021-05-21 12:30:00,29.22,29.29,28.97,29.12,44007.0,27.8754,27.9422,27.6369,27.78,44007.0
2021-05-21 13:00:00,29.1,29.31,29.09,29.2,51936.0,27.7609,27.9613,27.7514,27.8563,51936.0
2021-05-21 13:30:00,29.19,29.28,29.1,29.2,25518.0,27.8468,27.9326,27.7609,27.8563,25518.0
2021-05-21 14:00:00,29.215,29.215,28.93,28.93,27462.0,27.8706,27.8706,27.5988,27.5988,27462.0
2021-05-21 14:30:00,28.935,29.35,28.935,29.31,54442.0,27.6035,27.9994,27.6035,27.9613,54442.0
2021-05-21 15:00:00,29.31,29.43,29.24,29.24,55288.0,27.9613,28.0757,27.8945,27.8945,55288.0
2021-05-21 15:30:00,29.22,29.285,28.84,28.88,125729.0,27.8754,27.9374,27.5129,27.5511,125729.0
2021-05-24 09:30:00,29.38,29.38,28.35,29.1,125711.0,28.028,28.028,27.0454,27.7609,125711.0
2021-05-24 10:00:00,29.14,29.23,28.88,28.89,41424.0,27.7991,27.8849,27.5511,27.5606,41424.0
2021-05-24 10:30:00,28.92,29.21,28.84,29.01,147876.0,27.5892,27.8659,27.5129,27.6751,147876.0
2021-05-24 11:00:00,29.05,29.26,29.04,29.26,46620.0,27.7132,27.9136,27.7037,27.9136,46620.0
2021-05-24 11:30:00,29.27,29.31,29.14,29.23,65644.0,27.9231,27.9613,27.7991,27.8849,65644.0
2021-05-24 12:00:00,29.245,29.245,29.065,29.12,27790.0,27.8993,27.8993,27.7275,27.78,27790.0
2021-05-24 12:30:00,29.135,29.24,29.08,29.15,19256.0,27.7943,27.8945,27.7419,27.8086,19256.0
2021-05-24 13:00:00,29.17,29.33,29.13,29.3,19708.0,27.8277,27.9803,27.7895,27.9517,19708.0
2021-05-24 13:30:00,29.29,29.49,29.25,29.48,26293.0,27.9422,28.133,27.904,28.1234,26293.0
2021-05-24 14:00:00,29.49,29.54,29.3,29.43,36379.0,28.133,28.1807,27.9517,28.0757,36379.0
2021-05-24 14:30:00,29.44,29.46,29.35,29.44,27950.0,28.0853,28.1044,27.9994,28.0853,27950.0
2021-05-24 15:00:00,29.44,29.59,29.44,29.55,69380.0,28.0853,28.2284,28.0853,28.1902,69380.0
2021-05-24 15:30:00,29.55,29.65,29.49,29.55,169380.0,28.1902,28.2856,28.133,28.1902,169380.0
2021-05-25 09:30:00,29.73,30.31,29.33,29.47,249903.0,28.3619,28.9153,27.9803,28.1139,249903.0
2021-05-25 10:00:00,29.46,29.59,29.38,29.44,32540.0,28.1044,28.2284,28.028,28.0853,32540.0
2021-05-25 10:30:00,29.48,29.6,29.15,29.15,88034.0,28.1234,28.2379,27.8086,27.8086,88034.0
2021-05-25 11:00:00,29.15,29.15,28.75,28.82,71293.0,27.8086,27.8086,27.427,27.4938,71293.0
2021-05-25 11:30:00,28.86,29.17,28.86,29.17,45212.0,27.532,27.8277,27.532,27.8277,45212.0
2021-05-25 12:00:00,29.19,29.21,29.06,29.11,29185.0,27.8468,27.8659,27.7228,27.7705,29185.0
2021-05-25 12:30:00,29.13,29.18,29.04,29.05,24017.0,27.7895,27.8372,27.7037,27.7132,24017.0
2021-05-25 13:00:00,29.04,29.07,28.86,28.94,43747.0,27.7037,27.7323,27.532,27.6083,43747.0
2021-05-25 13:30:00,28.94,28.95,28.79,28.91,35139.0,27.6083,27.6178,27.4652,27.5797,35139.0
2021-05-25 14:00:00,28.91,28.92,28.77,28.79,37629.0,27.5797,27.5892,27.4461,27.4652,37629.0
2021-05-25 14:30:00,28.78,28.9,28.745,28.77,47082.0,27.4557,27.5701,27.4223,27.4461,47082.0
2021-05-25 15:00:00,28.76,28.83,28.69,28.72,61161.0,27.4366,27.5034,27.3698,27.3984,61161.0
2021-05-25 15:30:00,28.72,29.0,28.61,28.81,277568.0,27.3984,27.6655,27.2935,27.4843,277568.0
2021-05-26 09:30:00,28.86,29.2,28.5,28.96,49890.0,27.532,27.8563,27.1885,27.6274,49890.0
2021-05-26 10:00:00,28.92,29.3,28.9,29.24,28465.0,27.5892,27.9517,27.5701,27.8945,28465.0
2021-05-26 10:30:00,29.31,29.66,29.31,29.66,74277.0,27.9613,28.2952,27.9613,28.2952,74277.0
2021-05-26 11:00:00,29.63,29.64,29.4,29.4819,18367.0,28.2665,28.2761,28.0471,28.1253,18367.0
2021-05-26 11:30:00,29.46,29.78,29.43,29.78,41195.0,28.1044,28.4096,28.0757,28.4096,41195.0
2021-05-26 12:00:00,29.76,29.8,29.58,29.77,111184.0,28.3906,28.4287,28.2188,28.4001,111184.0
2021-05-26 12:30:00,29.77,29.9,29.7,29.81,36278.0,28.4001,28.5241,28.3333,28.4383,36278.0
2021-05-26 13:00:00,29.8599,30.17,29.81,30.17,65453.0,28.4859,28.7817,28.4383,28.7817,65453.0
2021-05-26 13:30:00,30.15,30.16,29.91,29.99,37827.0,28.7626,28.7722,28.5337,28.61,37827.0
2021-05-26 14:00:00,30.01,30.16,30.0,30.1,54700.0,28.6291,28.7722,28.6195,28.7149,54700.0
2021-05-26 14:30:00,30.11,30.6,30.11,30.59,102983.0,28.7245,29.1919,28.7245,29.1824,102983.0
2021-05-26 15:00:00,30.6,30.62,30.35,30.405,93645.0,29.1919,29.211,28.9534,29.0059,93645.0
2021-05-26 15:30:00,30.41,30.495,30.2,30.32,220652.0,29.0106,29.0917,28.8103,28.9248,220652.0
2021-05-27 09:30:00,30.55,31.07,30.35,30.91,109532.0,29.1442,29.6403,28.9534,29.4876,109532.0
2021-05-27 10:00:00,30.93,31.14,30.71,31.05,60952.0,29.5067,29.7071,29.2968,29.6212,60952.0
2021-05-27 10:30:00,31.035,31.05,30.635,30.79,84523.0,29.6069,29.6212,29.2253,29.3732,84523.0
2021-05-27 11:00:00,30.79,30.93,30.77,30.81,85561.0,29.3732,29.5067,29.3541,29.3922,85561.0
2021-05-27 11:30:00,30.78,30.84,30.625,30.625,78342.0,29.3636,29.4209,29.2158,29.2158,78342.0
2021-05-27 12:00:00,30.65,30.76,30.46,30.55,124305.0,29.2396,29.3445,29.0583,29.1442,124305.0
2021-05-27 12:30:00,30.56,30.66,30.48,30.58,45617.0,29.1537,29.2491,29.0774,29.1728,45617.0
2021-05-27 13:00:00,30.56,30.69,30.45,30.65,56184.0,29.1537,29.2778,29.0488,29.2396,56184.0
2021-05-27 13:30:00,30.64,30.6798,30.505,30.54,78422.0,29.2301,29.268,29.1013,29.1347,78422.0
2021-05-27 14:00:00,30.545,30.65,30.46,30.62,89635.0,29.1394,29.2396,29.0583,29.211,89635.0
2021-05-27 14:30:00,30.61,30.63,30.5,30.55,38447.0,29.2014,29.2205,29.0965,29.1442,38447.0
2021-05-27 15:00:00,30.51,30.545,30.36,30.38,62593.0,29.106,29.1394,28.963,28.982,62593.0
2021-05-27 15:30:00,30.385,30.42,30.26,30.29,222662.0,28.9868,29.0202,28.8676,28.8962,222662.0
2021-05-28 09:30:00,30.45,30.589,29.96,30.26,105446.0,29.0488,29.1814,28.5814,28.8676,105446.0
2021-05-28 10:00:00,30.26,30.37,29.99,30.11,26256.0,28.8676,28.9725,28.61,28.7245,26256.0
2021-05-28 10:30:00,30.12,30.2,30.03,30.11,16479.0,28.734,28.8103,28.6481,28.7245,16479.0
2021-05-28 11:00:00,30.22,30.34,30.18,30.18,28068.0,28.8294,28.9439,28.7912,28.7912,28068.0
2021-05-28 11:30:00,30.195,30.195,29.94,30.03,22714.0,28.8055,28.8055,28.5623,28.6481,22714.0
2021-05-28 12:00:00,30.01,30.2,29.93,30.2,17224.0,28.6291,28.8103,28.5527,28.8103,17224.0
2021-05-28 12:30:00,30.22,30.3,30.21,30.22,22858.0,28.8294,28.9057,28.8199,28.8294,22858.0
2021-05-28 13:00:00,30.2,30.4,30.19,30.4,86053.0,28.8103,29.0011,28.8008,29.0011,86053.0
2021-05-28 13:30:00,30.43,30.62,30.38,30.52,33799.0,29.0297,29.211,28.982,29.1156,33799.0
2021-05-28 14:00:00,30.5594,30.74,30.47,30.72,65865.0,29.1532,29.3255,29.0679,29.3064,65865.0
2021-05-28 14:30:00,30.72,30.76,30.575,30.63,26319.0,29.3064,29.3445,29.1681,29.2205,26319.0
2021-05-28 15:00:00,30.64,30.69,30.55,30.59,49479.0,29.2301,29.2778,29.1442,29.1824,49479.0
2021-05-28 15:30:00,30.585,30.7,30.565,30.67,129893.0,29.1776,29.2873,29.1585,29.2587,129893.0
2021-06-01 09:30:00,31.44,32.44,31.4,32.18,229617.0,29.9933,30.9472,29.9551,30.6992,229617.0
2021-06-01 10:00:00,32.25,32.58,32.15,32.3424,166425.0,30.766,31.0808,30.6706,30.8541,166425.0
2021-06-01 10:30:00,32.34,32.49,32.09,32.47,124554.0,30.8518,30.9949,30.6133,30.9759,124554.0
2021-06-01 11:00:00,32.475,32.915,32.46,32.6,106915.0,30.9806,31.4004,30.9663,31.0999,106915.0
2021-06-01 11:30:00,32.6,32.6101,32.28,32.44,55780.0,31.0999,31.1095,30.7946,30.9472,55780.0
2021-06-01 12:00:00,32.45,32.49,32.22,32.44,55102.0,30.9568,30.9949,30.7374,30.9472,55102.0
2021-06-01 12:30:00,32.41,32.57,32.38,32.4437,39691.0,30.9186,31.0713,30.89,30.9508,39691.0
2021-06-01 13:00:00,32.44,32.58,32.33,32.55,30569.0,30.9472,31.0808,30.8423,31.0522,30569.0
2021-06-01 13:30:00,32.54,32.65,32.53,32.57,56321.0,31.0426,31.1476,31.0331,31.0713,56321.0
2021-06-01 14:00:00,32.59,32.74,32.58,32.73,40660.0,31.0903,31.2334,31.0808,31.2239,40660.0
2021-06-01 14:30:00,32.725,32.785,32.55,32.69,55863.0,31.2191,31.2764,31.0522,31.1857,55863.0
2021-06-01 15:00:00,32.68,32.74,32.35,32.405,98106.0,31.1762,31.2334,30.8614,30.9138,98106.0
2021-06-01 15:30:00,32.41,32.61,32.33,32.37,290032.0,30.9186,31.1094,30.8423,30.8805,290032.0
2021-06-02 09:30:00,32.58,33.041,31.9,32.975,229422.0,31.0808,31.5206,30.4321,31.4576,229422.0
2021-06-02 10:00:00,32.95,33.29,32.92,33.04,92041.0,31.4338,31.7581,31.4051,31.5196,92041.0
2021-06-02 10:30:00,33.09,33.09,32.6436,32.955,62892.0,31.5673,31.5673,31.1415,31.4385,62892.0
2021-06-02 11:00:00,32.96,32.97,32.73,32.95,48931.0,31.4433,31.4528,31.2239,31.4338,48931.0
2021-06-02 11:30:00,32.95,32.97,32.73,32.74,27433.0,31.4338,31.4528,31.2239,31.2334,27433.0
2021-06-02 12:00:00,32.78,32.97,32.68,32.9434,25816.0,31.2716,31.4528,31.1762,31.4275,25816.0
2021-06-02 12:30:00,32.94,33.0599,32.89,32.98,40485.0,31.4242,31.5386,31.3765,31.4624,40485.0
2021-06-02 13:00:00,33.01,33.085,32.87,32.92,55683.0,31.491,31.5626,31.3574,31.4051,55683.0
2021-06-02 13:30:00,32.93,32.95,32.625,32.805,50843.0,31.4147,31.4338,31.1237,31.2954,50843.0
2021-06-02 14:00:00,32.82,32.95,32.77,32.93,48842.0,31.3098,31.4338,31.2621,31.4147,48842.0
2021-06-02 14:30:00,32.91,33.01,32.86,32.93,105450.0,31.3956,31.491,31.3479,31.4147,105450.0
2021-06-02 15:00:00,32.925,33.015,32.7,32.74,113444.0,31.4099,31.4958,31.1953,31.2334,113444.0
2021-06-02 15:30:00,32.74,32.835,32.43,32.44,266436.0,31.2334,31.3241,30.9377,30.9472,266436.0
2021-06-03 09:30:00,32.2,32.655,31.93,32.649,133964.0,30.7183,31.1523,30.4607,31.1466,133964.0
2021-06-03 10:00:00,32.63,32.9649,32.63,32.96,50617.0,31.1285,31.448,31.1285,31.4433,50617.0
2021-06-03 10:30:00,32.93,33.04,32.77,32.87,50191.0,31.4147,31.5196,31.2621,31.3574,50191.0
2021-06-03 11:00:00,32.87,33.01,32.85,32.86,62037.0,31.3574,31.491,31.3384,31.3479,62037.0
2021-06-03 11:30:00,32.88,33.0,32.69,32.99,32105.0,31.367,31.4815,31.1857,31.4719,32105.0
2021-06-03 12:00:00,33.0,33.25,33.0,33.225,33748.0,31.4815,31.72,31.4815,31.6961,33748.0
2021-06-03 12:30:00,33.22,33.22,33.03,33.1,35897.0,31.6913,31.6913,31.5101,31.5769,35897.0
2021-06-03 13:00:00,33.12,33.44,33.02,33.44,71297.0,31.5959,31.9012,31.5005,31.9012,71297.0
2021-06-03 13:30:00,33.41,33.65,33.31,33.59,109599.0,31.8726,32.1016,31.7772,32.0443,109599.0
2021-06-03 14:00:00,33.63,33.64,33.42,33.44,39773.0,32.0825,32.092,31.8821,31.9012,39773.0
2021-06-03 14:30:00,33.44,33.45,33.205,33.21,43129.0,31.9012,31.9108,31.677,31.6818,43129.0
2021-06-03 15:00:00,33.2,33.44,33.15,33.44,63200.0,31.6723,31.9012,31.6246,31.9012,63200.0
2021-06-03 15:30:00,33.44,33.45,33.29,33.38,165982.0,31.9012,31.9108,31.7581,31.844,165982.0
2021-06-04 09:30:00,33.57,33.94,33.04,33.12,64964.0,32.0252,32.3782,31.5196,31.5959,64964.0
2021-06-04 10:00:00,33.115,33.12,32.59,32.94,48857.0,31.5912,31.5959,31.0903,31.4242,48857.0
2021-06-04 10:30:00,32.96,33.05,32.55,32.595,28546.0,31.4433,31.5292,31.0522,31.0951,28546.0
2021-06-04 11:00:00,32.57,32.73,32.51,32.61,36961.0,31.0713,31.2239,31.014,31.1094,36961.0
2021-06-04 11:30:00,32.62,32.68,32.51,32.53,26784.0,31.119,31.1762,31.014,31.0331,26784.0
2021-06-04 12:00:00,32.54,32.66,32.52,32.64,38983.0,31.0426,31.1571,31.0236,31.138,38983.0
2021-06-04 12:30:00,32.63,33.04,32.53,33.03,64878.0,31.1285,31.5196,31.0331,31.5101,64878.0
2021-06-04 13:00:00,33.07,33.09,32.97,33.025,21998.0,31.5482,31.5673,31.4528,31.5053,21998.0
2021-06-04 13:30:00,33.02,33.08,32.9,32.98,21006.0,31.5005,31.5578,31.3861,31.4624,21006.0
2021-06-04 14:00:00,32.97,33.05,32.78,32.94,40161.0,31.4528,31.5292,31.2716,31.4242,40161.0
2021-06-04 14:30:00,32.96,32.96,32.81,32.88,31199.0,31.4433,31.4433,31.3002,31.367,31199.0
2021-06-04 15:00:00,32.89,33.0,32.86,32.9999,29191.0,31.3765,31.4815,31.3479,31.4814,29191.0
2021-06-04 15:30:00,33.01,33.11,32.93,32.95,106984.0,31.491,31.5864,31.4147,31.4338,106984.0
2021-06-07 09:30:00,32.97,33.41,32.585,32.96,83536.0,31.4528,31.8726,31.0856,31.4433,83536.0
2021-06-07 10:00:00,32.91,32.99,32.77,32.82,27181.0,31.3956,31.4719,31.2621,31.3098,27181.0
2021-06-07 10:30:00,32.83,32.87,32.58,32.62,82498.0,31.3193,31.3574,31.0808,31.119,82498.0
2021-06-07 11:00:00,32.62,32.7116,32.55,32.655,59173.0,31.119,31.2063,31.0522,31.1523,59173.0
2021-06-07 11:30:00,32.68,32.75,32.57,32.67,69774.0,31.1762,31.243,31.0713,31.1667,69774.0
2021-06-07 12:00:00,32.66,32.94,32.66,32.82,25893.0,31.1571,31.4242,31.1571,31.3098,25893.0
2021-06-07 12:30:00,32.85,32.95,32.79,32.915,17622.0,31.3384,31.4338,31.2811,31.4004,17622.0
2021-06-07 13:00:00,32.92,32.93,32.76,32.76,21379.0,31.4051,31.4147,31.2525,31.2525,21379.0
2021-06-07 13:30:00,32.77,32.77,32.63,32.65,53977.0,31.2621,31.2621,31.1285,31.1476,53977.0
2021-06-07 14:00:00,32.63,32.82,32.59,32.69,69155.0,31.1285,31.3098,31.0903,31.1857,69155.0
2021-06-07 14:30:00,32.69,32.71,32.51,32.53,53141.0,31.1857,31.2048,31.014,31.0331,53141.0
2021-06-07 15:00:00,32.515,32.71,32.35,32.65,186633.0,31.0188,31.2048,30.8614,31.1476,186633.0
2021-06-07 15:30:00,32.65,32.85,32.65,32.76,217429.0,31.1476,31.3384,31.1476,31.2525,217429.0
2021-06-08 09:30:00,32.36,32.39,31.67,32.16,140701.0,30.8709,30.8995,30.2127,30.6801,140701.0
2021-06-08 10:00:00,32.16,33.21,32.16,33.17,122899.0,30.6801,31.6818,30.6801,31.6436,122899.0
2021-06-08 10:30:00,33.2,33.38,33.13,33.27,62460.0,31.6723,31.844,31.6055,31.739,62460.0
2021-06-08 11:00:00,33.25,33.29,32.84,33.0,87870.0,31.72,31.7581,31.3288,31.4815,87870.0
2021-06-08 11:30:00,33.02,33.34,32.975,33.28,36984.0,31.5005,31.8058,31.4576,31.7486,36984.0
2021-06-08 12:00:00,33.28,33.34,33.22,33.3,37336.0,31.7486,31.8058,31.6913,31.7677,37336.0
2021-06-08 12:30:00,33.3,33.38,33.26,33.325,61575.0,31.7677,31.844,31.7295,31.7915,61575.0
2021-06-08 13:00:00,33.375,33.4017,33.31,33.31,39825.0,31.8392,31.8647,31.7772,31.7772,39825.0
2021-06-08 13:30:00,33.29,33.575,33.2827,33.4,82978.0,31.7581,32.03,31.7512,31.8631,82978.0
2021-06-08 14:00:00,33.4,33.54,33.375,33.54,24751.0,31.8631,31.9966,31.8392,31.9966,24751.0
2021-06-08 14:30:00,33.55,33.625,33.49,33.61,49191.0,32.0062,32.0777,31.9489,32.0634,49191.0
2021-06-08 15:00:00,33.61,33.65,33.4713,33.4713,56761.0,32.0634,32.1016,31.9311,31.9311,56761.0
2021-06-08 15:30:00,33.48,33.69,33.48,33.6,158259.0,31.9394,32.1397,31.9394,32.0539,158259.0
2021-06-09 09:30:00,33.72,33.91,33.15,33.58,168672.0,32.1683,32.3496,31.6246,32.0348,168672.0
2021-06-09 10:00:00,33.59,34.03,33.59,34.02,63801.0,32.0443,32.4641,32.0443,32.4545,63801.0
2021-06-09 10:30:00,34.06,34.2,33.86,33.925,45257.0,32.4927,32.6262,32.3019,32.3639,45257.0
2021-06-09 11:00:00,33.93,34.08,33.82,33.84,25550.0,32.3687,32.5118,32.2637,32.2828,25550.0
2021-06-09 11:30:00,33.88,33.99,33.73,33.8701,16808.0,32.321,32.4259,32.1779,32.3115,16808.0
2021-06-09 12:00:00,33.93,33.99,33.85,33.9,24644.0,32.3687,32.4259,32.2924,32.3401,24644.0
2021-06-09 12:30:00,33.9,34.065,33.87,34.0201,36393.0,32.3401,32.4975,32.3114,32.4546,36393.0
2021-06-09 13:00:00,34.02,34.08,33.91,33.91,46705.0,32.4545,32.5118,32.3496,32.3496,46705.0
2021-06-09 13:30:00,33.91,33.96,33.82,33.94,26794.0,32.3496,32.3973,32.2637,32.3782,26794.0
2021-06-09 14:00:00,33.945,34.03,33.87,33.89,19138.0,32.383,32.4641,32.3114,32.3305,19138.0
2021-06-09 14:30:00,33.89,33.9,33.75,33.755,29054.0,32.3305,32.3401,32.197,32.2017,29054.0
2021-06-09 15:00:00,33.735,33.8,33.4248,33.4248,47699.0,32.1826,32.2447,31.8867,31.8867,47699.0
2021-06-09 15:30:00,33.4,33.55,33.31,33.47,110166.0,31.8631,32.0062,31.7772,31.9298,110166.0
2021-06-10 09:30:00,33.45,33.76,32.8,32.84,181944.0,31.9108,32.2065,31.2907,31.3288,181944.0
2021-06-10 10:00:00,32.9,33.05,32.685,33.03,38435.0,31.3861,31.5292,31.181,31.5101,38435.0
2021-06-10 10:30:00,33.0,33.12,32.73,33.07,43721.0,31.4815,31.5959,31.2239,31.5482,43721.0
2021-06-10 11:00:00,33.06,33.24,33.05,33.19,35712.0,31.5387,31.7104,31.5292,31.6627,35712.0
2021-06-10 11:30:00,33.21,33.28,33.1093,33.23,23757.0,31.6818,31.7486,31.5857,31.7009,23757.0
2021-06-10 12:00:00,33.23,33.315,32.27,33.0,138136.0,31.7009,31.782,30.7851,31.4815,138136.0
2021-06-10 12:30:00,33.02,33.32,32.97,33.21,28425.0,31.5005,31.7867,31.4528,31.6818,28425.0
2021-06-10 13:00:00,33.17,33.25,33.075,33.16,21606.0,31.6436,31.72,31.553,31.6341,21606.0
2021-06-10 13:30:00,33.165,33.35,33.08,33.26,32393.0,31.6389,31.8154,31.5578,31.7295,32393.0
2021-06-10 14:00:00,33.26,33.38,33.185,33.23,28292.0,31.7295,31.844,31.658,31.7009,28292.0
2021-06-10 14:30:00,33.24,33.3,33.18,33.21,35388.0,31.7104,31.7677,31.6532,31.6818,35388.0
2021-06-10 15:00:00,33.23,33.2401,33.1095,33.135,39365.0,31.7009,31.7105,31.5859,31.6103,39365.0
2021-06-10 15:30:00,33.13,33.21,33.01,33.03,181798.0,31.6055,31.6818,31.491,31.5101,181798.0
2021-06-11 09:30:00,33.5,33.8,33.23,33.45,136979.0,31.9585,32.2447,31.7009,31.9108,136979.0
2021-06-11 10:00:00,33.47,33.5,33.2298,33.28,69908.0,31.9298,31.9585,31.7007,31.7486,69908.0
2021-06-11 10:30:00,33.29,33.6,33.26,33.5,74854.0,31.7581,32.0539,31.7295,31.9585,74854.0
2021-06-11 11:00:00,33.49,33.54,33.28,33.54,35938.0,31.9489,31.9966,31.7486,31.9966,35938.0
2021-06-11 11:30:00,33.57,33.7,33.54,33.59,28374.0,32.0252,32.1493,31.9966,32.0443,28374.0
2021-06-11 12:00:00,33.63,33.7,33.5,33.52,28995.0,32.0825,32.1493,31.9585,31.9775,28995.0
2021-06-11 12:30:00,33.51,33.67,33.51,33.65,18294.0,31.968,32.1206,31.968,32.1016,18294.0
2021-06-11 13:00:00,33.68,33.813,33.65,33.72,15257.0,32.1302,32.2571,32.1016,32.1683,15257.0
2021-06-11 13:30:00,33.7108,33.79,33.67,33.67,17894.0,32.1596,32.2351,32.1206,32.1206,17894.0
2021-06-11 14:00:00,33.67,33.7,33.53,33.62,25965.0,32.1206,32.1493,31.9871,32.0729,25965.0
2021-06-11 14:30:00,33.61,33.71,33.57,33.69,17774.0,32.0634,32.1588,32.0252,32.1397,17774.0
2021-06-11 15:00:00,33.7,33.73,33.52,33.54,23262.0,32.1493,32.1779,31.9775,31.9966,23262.0
2021-06-11 15:30:00,33.55,33.63,33.43,33.63,123201.0,32.0062,32.0825,31.8917,32.0825,123201.0
2021-06-14 09:30:00,34.34,34.91,34.25,34.74,146538.0,32.7598,33.3036,32.6739,33.1414,146538.0
2021-06-14 10:00:00,34.6701,34.77,34.45,34.725,44694.0,33.0747,33.17,32.8647,33.1271,44694.0
2021-06-14 10:30:00,34.71,34.83,34.469,34.57,41495.0,33.1128,33.2273,32.8829,32.9792,41495.0
2021-06-14 11:00:00,34.52,34.57,34.34,34.41,61527.0,32.9315,32.9792,32.7598,32.8266,61527.0
2021-06-14 11:30:00,34.42,34.425,34.1594,34.33,32261.0,32.8361,32.8409,32.5875,32.7503,32261.0
2021-06-14 12:00:00,34.32,34.36,33.98,34.01,26852.0,32.7407,32.7789,32.4164,32.445,26852.0
2021-06-14 12:30:00,33.99,34.03,33.86,33.91,32089.0,32.4259,32.4641,32.3019,32.3496,32089.0
2021-06-14 13:00:00,33.91,33.94,33.775,33.83,28756.0,32.3496,32.3782,32.2208,32.2733,28756.0
2021-06-14 13:30:00,33.82,33.87,33.63,33.64,17638.0,32.2637,32.3114,32.0825,32.092,17638.0
2021-06-14 14:00:00,33.61,33.61,33.27,33.27,46219.0,32.0634,32.0634,31.739,31.739,46219.0
2021-06-14 14:30:00,33.3016,33.41,33.19,33.345,26881.0,31.7692,31.8726,31.6627,31.8106,26881.0
2021-06-14 15:00:00,33.31,33.4175,33.25,33.33,58743.0,31.7772,31.8798,31.72,31.7963,58743.0
2021-06-14 15:30:00,33.34,33.37,33.055,33.15,129070.0,31.8058,31.8344,31.5339,31.6246,129070.0
2021-06-15 09:30:00,33.35,33.8,33.23,33.7,49621.0,31.8154,32.2447,31.7009,32.1493,49621.0
2021-06-15 10:00:00,33.71,33.895,33.4,33.451,49691.0,32.1588,32.3353,31.8631,31.9117,49691.0
2021-06-15 10:30:00,33.53,33.63,33.45,33.53,27842.0,31.9871,32.0825,31.9108,31.9871,27842.0
2021-06-15 11:00:00,33.51,33.73,33.45,33.57,17320.0,31.968,32.1779,31.9108,32.0252,17320.0
2021-06-15 11:30:00,33.51,33.55,33.28,33.35,14747.0,31.968,32.0062,31.7486,31.8154,14747.0
2021-06-15 12:00:00,33.37,33.66,33.32,33.63,18732.0,31.8344,32.1111,31.7867,32.0825,18732.0
2021-06-15 12:30:00,33.6313,33.87,33.6313,33.79,18161.0,32.0837,32.3114,32.0837,32.2351,18161.0
2021-06-15 13:00:00,33.815,33.945,33.73,33.901,30423.0,32.259,32.383,32.1779,32.341,30423.0
2021-06-15 13:30:00,33.93,34.03,33.84,33.9186,30341.0,32.3687,32.4641,32.2828,32.3578,30341.0
2021-06-15 14:00:00,33.92,34.07,33.865,34.03,33283.0,32.3591,32.5022,32.3067,32.4641,33283.0
2021-06-15 14:30:00,34.025,34.04,33.88,34.04,30114.0,32.4593,32.4736,32.321,32.4736,30114.0
2021-06-15 15:00:00,34.025,34.1,33.96,34.03,19115.0,32.4593,32.5308,32.3973,32.4641,19115.0
2021-06-15 15:30:00,34.04,34.29,34.0,34.29,108629.0,32.4736,32.7121,32.4355,32.7121,108629.0
2021-06-16 09:30:00,33.85,34.0861,33.37,33.64,77631.0,32.2924,32.5176,31.8344,32.092,77631.0
2021-06-16 10:00:00,33.66,33.88,33.4,33.835,15580.0,32.1111,32.321,31.8631,32.278,15580.0
2021-06-16 10:30:00,33.85,34.078,33.79,33.82,49629.0,32.2924,32.5099,32.2351,32.2637,49629.0
2021-06-16 11:00:00,33.795,34.01,33.79,33.99,40577.0,32.2399,32.445,32.2351,32.4259,40577.0
2021-06-16 11:30:00,33.97,34.06,33.91,33.945,38243.0,32.4068,32.4927,32.3496,32.383,38243.0
2021-06-16 12:00:00,33.96,34.07,33.43,33.49,40857.0,32.3973,32.5022,31.8917,31.9489,40857.0
2021-06-16 12:30:00,33.48,33.55,33.16,33.24,76618.0,31.9394,32.0062,31.6341,31.7104,76618.0
2021-06-16 13:00:00,33.21,33.2571,32.89,33.02,162788.0,31.6818,31.7267,31.3765,31.5005,162788.0
2021-06-16 13:30:00,33.01,33.26,32.95,33.22,41685.0,31.491,31.7295,31.4338,31.6913,41685.0
2021-06-16 14:00:00,33.2,33.63,32.74,33.49,70264.0,31.6723,32.0825,31.2334,31.9489,70264.0
2021-06-16 14:30:00,33.475,33.56,33.02,33.19,56541.0,31.9346,32.0157,31.5005,31.6627,56541.0
2021-06-16 15:00:00,33.13,33.6354,33.13,33.55,57033.0,31.6055,32.0876,31.6055,32.0062,57033.0
2021-06-16 15:30:00,33.56,33.66,33.38,33.53,292687.0,32.0157,32.1111,31.844,31.9871,292687.0
2021-06-17 09:30:00,33.35,33.73,33.21,33.28,123165.0,31.8154,32.1779,31.6818,31.7486,123165.0
2021-06-17 10:00:00,33.31,33.35,32.81,32.825,54183.0,31.7772,31.8154,31.3002,31.3145,54183.0
2021-06-17 10:30:00,32.8,32.86,32.465,32.62,147403.0,31.2907,31.3479,30.9711,31.119,147403.0
2021-06-17 11:00:00,32.61,32.61,31.91,32.01,147430.0,31.1094,31.1094,30.4416,30.537,147430.0
2021-06-17 11:30:00,32.02,32.11,31.46,31.56,257120.0,30.5466,30.6324,30.0123,30.1077,257120.0
2021-06-17 12:00:00,31.54,31.77,31.2,31.31,105897.0,30.0887,30.3081,29.7643,29.8692,105897.0
2021-06-17 12:30:00,31.24,32.0952,31.1004,32.0952,117446.0,29.8025,30.6183,29.6693,30.6183,117446.0
2021-06-17 13:00:00,32.08,32.31,32.02,32.19,66766.0,30.6038,30.8232,30.5466,30.7087,66766.0
2021-06-17 13:30:00,32.19,32.5,32.15,32.43,41036.0,30.7087,31.0045,30.6706,30.9377,41036.0
2021-06-17 14:00:00,32.41,32.48,32.26,32.44,59311.0,30.9186,30.9854,30.7755,30.9472,59311.0
2021-06-17 14:30:00,32.43,32.43,32.05,32.08,50630.0,30.9377,30.9377,30.5752,30.6038,50630.0
2021-06-17 15:00:00,32.09,32.3998,32.03,32.35,72858.0,30.6133,30.9089,30.5561,30.8614,72858.0
2021-06-17 15:30:00,32.4,32.74,32.4,32.51,292324.0,30.9091,31.2334,30.9091,31.014,292324.0
2021-06-18 09:30:00,31.78,32.37,31.22,32.37,270448.0,30.3176,30.8805,29.7834,30.8805,270448.0
2021-06-18 10:00:00,32.43,32.62,32.27,32.37,95195.0,30.9377,31.119,30.7851,30.8805,95195.0
2021-06-18 10:30:00,32.37,32.46,31.85,32.41,76008.0,30.8805,30.9663,30.3844,30.9186,76008.0
2021-06-18 11:00:00,32.43,32.68,32.36,32.47,33951.0,30.9377,31.1762,30.8709,30.9759,33951.0
2021-06-18 11:30:00,32.5,32.54,32.16,32.32,97936.0,31.0045,31.0426,30.6801,30.8328,97936.0
2021-06-18 12:00:00,32.33,32.42,32.15,32.2897,58199.0,30.8423,30.9282,30.6706,30.8039,58199.0
2021-06-18 12:30:00,32.31,32.315,31.98,31.98,43059.0,30.8232,30.828,30.5084,30.5084,43059.0
2021-06-18 13:00:00,31.97,32.015,31.73,31.79,40587.0,30.4989,30.5418,30.2699,30.3271,40587.0
2021-06-18 13:30:00,31.809,31.92,31.76,31.88,38312.0,30.3453,30.4512,30.2985,30.413,38312.0
2021-06-18 14:00:00,31.88,31.975,31.61,31.63,45440.0,30.413,30.5036,30.1554,30.1745,45440.0
2021-06-18 14:30:00,31.62,31.63,31.17,31.17,74690.0,30.165,30.1745,29.7357,29.7357,74690.0
2021-06-18 15:00:00,31.18,31.6,31.15,31.49,107319.0,29.7452,30.1459,29.7166,30.041,107319.0
2021-06-18 15:30:00,31.49,31.72,31.43,31.61,411044.0,30.041,30.2604,29.9837,30.1554,411044.0
2021-06-21 09:30:00,32.19,32.88,32.06,32.39,90998.0,30.7087,31.367,30.5847,30.8995,90998.0
2021-06-21 10:00:00,32.36,33.0612,32.31,32.94,47973.0,30.8709,31.5399,30.8232,31.4242,47973.0
2021-06-21 10:30:00,32.99,33.09,32.72,32.82,44083.0,31.4719,31.5673,31.2144,31.3098,44083.0
2021-06-21 11:00:00,32.82,32.82,32.27,32.41,52316.0,31.3098,31.3098,30.7851,30.9186,52316.0
2021-06-21 11:30:00,32.44,32.84,32.44,32.815,14770.0,30.9472,31.3288,30.9472,31.305,14770.0
2021-06-21 12:00:00,32.83,33.04,32.78,33.04,27623.0,31.3193,31.5196,31.2716,31.5196,27623.0
2021-06-21 12:30:00,33.05,33.05,32.91,32.98,29282.0,31.5292,31.5292,31.3956,31.4624,29282.0
2021-06-21 13:00:00,33.0,33.2033,33.0,33.19,77301.0,31.4815,31.6754,31.4815,31.6627,77301.0
2021-06-21 13:30:00,33.21,33.54,33.21,33.53,34443.0,31.6818,31.9966,31.6818,31.9871,34443.0
2021-06-21 14:00:00,33.52,33.55,33.38,33.55,20824.0,31.9775,32.0062,31.844,32.0062,20824.0
2021-06-21 14:30:00,33.545,33.69,33.47,33.66,30997.0,32.0014,32.1397,31.9298,32.1111,30997.0
2021-06-21 15:00:00,33.65,33.785,33.53,33.63,52868.0,32.1016,32.2303,31.9871,32.0825,52868.0
2021-06-21 15:30:00,33.63,33.94,33.61,33.9,191121.0,32.0825,32.3782,32.0634,32.3401,191121.0
2021-06-22 09:30:00,33.68,33.97,33.17,33.4466,68536.0,32.1302,32.4068,31.6436,31.9075,68536.0
2021-06-22 10:00:00,33.51,34.08,33.3,34.05,108504.0,31.968,32.5118,31.7677,32.4832,108504.0
2021-06-22 10:30:00,34.045,34.1203,33.92,34.08,169289.0,32.4784,32.5502,32.3591,32.5118,169289.0
2021-06-22 11:00:00,34.07,34.29,34.0,34.05,115623.0,32.5022,32.7121,32.4355,32.4832,115623.0
2021-06-22 11:30:00,34.03,34.13,33.8,33.88,86759.0,32.4641,32.5595,32.2447,32.321,86759.0
2021-06-22 12:00:00,33.9,34.06,33.82,34.03,62730.0,32.3401,32.4927,32.2637,32.4641,62730.0
2021-06-22 12:30:00,34.0267,34.245,33.98,34.23,128421.0,32.4609,32.6692,32.4164,32.6549,128421.0
2021-06-22 13:00:00,34.25,34.36,34.17,34.2,58382.0,32.6739,32.7789,32.5976,32.6262,58382.0
2021-06-22 13:30:00,34.19,34.32,34.18,34.31,112841.0,32.6167,32.7407,32.6072,32.7312,112841.0
2021-06-22 14:00:00,34.32,34.49,34.18,34.47,97923.0,32.7407,32.9029,32.6072,32.8838,97923.0
2021-06-22 14:30:00,34.45,34.54,34.32,34.3667,95476.0,32.8647,32.9506,32.7407,32.7853,95476.0
2021-06-22 15:00:00,34.37,34.6,34.36,34.58,134535.0,32.7884,33.0078,32.7789,32.9888,134535.0
2021-06-22 15:30:00,34.585,34.65,34.48,34.5,192253.0,32.9935,33.0555,32.8934,32.9124,192253.0
2021-06-23 09:30:00,35.0,35.9,34.96,35.7481,109938.0,33.3894,34.248,33.3513,34.1031,109938.0
2021-06-23 10:00:00,35.71,36.1751,35.68,36.05,169445.0,34.0668,34.5105,34.0381,34.3911,169445.0
2021-06-23 10:30:00,36.09,36.18,35.875,36.18,61974.0,34.4293,34.5151,34.2242,34.5151,61974.0
2021-06-23 11:00:00,36.18,36.27,36.03,36.105,143909.0,34.5151,34.601,34.372,34.4436,143909.0
2021-06-23 11:30:00,36.09,36.47,35.94,36.47,87585.0,34.4293,34.7918,34.2862,34.7918,87585.0
2021-06-23 12:00:00,36.46,36.5,36.28,36.495,97065.0,34.7823,34.8204,34.6105,34.8156,97065.0
2021-06-23 12:30:00,36.5,36.5,35.86,35.98,112173.0,34.8204,34.8204,34.2099,34.3243,112173.0
2021-06-23 13:00:00,36.01,36.365,35.955,36.27,95678.0,34.353,34.6916,34.3005,34.601,95678.0
2021-06-23 13:30:00,36.28,36.53,36.22,36.42,95460.0,34.6105,34.849,34.5533,34.7441,95460.0
2021-06-23 14:00:00,36.42,36.5,36.16,36.2028,38438.0,34.7441,34.8204,34.4961,34.5369,38438.0
2021-06-23 14:30:00,36.21,36.25,36.04,36.22,48085.0,34.5438,34.5819,34.3816,34.5533,48085.0
2021-06-23 15:00:00,36.21,36.21,35.97,36.205,57488.0,34.5438,34.5438,34.3148,34.539,57488.0
2021-06-23 15:30:00,36.21,36.29,35.98,36.04,239930.0,34.5438,34.6201,34.3243,34.3816,239930.0
2021-06-24 09:30:00,36.14,36.51,35.9073,35.99,111880.0,34.477,34.83,34.255,34.3339,111880.0
2021-06-24 10:00:00,36.02,36.43,35.9,36.32,74323.0,34.3625,34.7536,34.248,34.6487,74323.0
2021-06-24 10:30:00,36.36,36.81,36.32,36.77,96771.0,34.6869,35.1161,34.6487,35.078,96771.0
2021-06-24 11:00:00,36.795,36.82,36.61,36.67,35908.0,35.1018,35.1257,34.9253,34.9826,35908.0
2021-06-24 11:30:00,36.66,36.81,36.6184,36.74,52013.0,34.973,35.1161,34.9334,35.0494,52013.0
2021-06-24 12:00:00,36.75,36.8,36.59,36.78,64892.0,35.0589,35.1066,34.9063,35.0875,64892.0
2021-06-24 12:30:00,36.78,36.81,36.59,36.6,37266.0,35.0875,35.1161,34.9063,34.9158,37266.0
2021-06-24 13:00:00,36.5904,36.6599,36.25,36.32,46623.0,34.9067,34.973,34.5819,34.6487,46623.0
2021-06-24 13:30:00,36.32,36.46,36.24,36.4,45791.0,34.6487,34.7823,34.5724,34.725,45791.0
2021-06-24 14:00:00,36.39,36.45,36.18,36.43,35681.0,34.7155,34.7727,34.5151,34.7536,35681.0
2021-06-24 14:30:00,36.4,36.5,36.4,36.44,18488.0,34.725,34.8204,34.725,34.7632,18488.0
2021-06-24 15:00:00,36.45,36.46,36.26,36.32,48234.0,34.7727,34.7823,34.5915,34.6487,48234.0
2021-06-24 15:30:00,36.32,36.44,36.11,36.17,261915.0,34.6487,34.7632,34.4484,34.5056,261915.0
2021-06-25 09:30:00,36.36,36.8,36.1,36.685,150360.0,34.6869,35.1066,34.4388,34.9969,150360.0
2021-06-25 10:00:00,36.67,37.28,36.52,37.16,98204.0,34.9826,35.5645,34.8395,35.45,98204.0
2021-06-25 10:30:00,37.21,37.32,36.86,36.89,66964.0,35.4977,35.6027,35.1638,35.1925,66964.0
2021-06-25 11:00:00,36.86,36.99,36.76,36.94,44400.0,35.1638,35.2879,35.0684,35.2402,44400.0
2021-06-25 11:30:00,36.94,36.98,36.87,36.955,41016.0,35.2402,35.2783,35.1734,35.2545,41016.0
2021-06-25 12:00:00,36.95,37.8,36.94,37.74,144232.0,35.2497,36.0606,35.2402,36.0034,144232.0
2021-06-25 12:30:00,37.745,37.89,37.745,37.86,112474.0,36.0081,36.1464,36.0081,36.1178,112474.0
2021-06-25 13:00:00,37.88,38.045,37.73,37.93,110977.0,36.1369,36.2943,35.9938,36.1846,110977.0
2021-06-25 13:30:00,37.89,37.89,37.49,37.52,52604.0,36.1464,36.1464,35.7649,35.7935,52604.0
2021-06-25 14:00:00,37.5363,37.679,37.46,37.63,62299.0,35.809,35.9452,35.7362,35.8984,62299.0
2021-06-25 14:30:00,37.62,37.73,37.6,37.62,54243.0,35.8889,35.9938,35.8698,35.8889,54243.0
2021-06-25 15:00:00,37.64,37.77,37.63,37.7,88225.0,35.908,36.032,35.8984,35.9652,88225.0
2021-06-25 15:30:00,37.7,37.71,36.81,37.01,365975.0,35.9652,35.9747,35.1161,35.3069,365975.0
2021-06-28 09:30:00,37.02,37.02,34.75,35.14,222943.0,35.3165,35.3165,33.1509,33.523,222943.0
2021-06-28 10:00:00,35.08,35.1,34.42,34.68,88928.0,33.4658,33.4848,32.8361,33.0842,88928.0
2021-06-28 10:30:00,34.62,35.44,34.51,35.4,155771.0,33.0269,33.8092,32.922,33.771,155771.0
2021-06-28 11:00:00,35.42,35.58,35.06,35.07,61792.0,33.7901,33.9427,33.4467,33.4562,61792.0
2021-06-28 11:30:00,35.06,35.07,34.56,34.81,63658.0,33.4467,33.4562,32.9697,33.2082,63658.0
2021-06-28 12:00:00,34.78,34.87,34.57,34.8101,49849.0,33.1796,33.2654,32.9792,33.2083,49849.0
2021-06-28 12:30:00,34.8336,35.0,34.675,34.82,45568.0,33.2307,33.3894,33.0794,33.2177,45568.0
2021-06-28 13:00:00,34.82,34.82,34.2,34.28,169159.0,33.2177,33.2177,32.6262,32.7026,169159.0
2021-06-28 13:30:00,34.28,34.67,34.11,34.45,59734.0,32.7026,33.0746,32.5404,32.8647,59734.0
2021-06-28 14:00:00,34.42,34.65,34.4,34.59,37899.0,32.8361,33.0555,32.817,32.9983,37899.0
2021-06-28 14:30:00,34.58,34.61,34.375,34.445,38805.0,32.9888,33.0174,32.7932,32.86,38805.0
2021-06-28 15:00:00,34.46,34.54,34.4,34.4784,44623.0,32.8743,32.9506,32.817,32.8918,44623.0
2021-06-28 15:30:00,34.48,34.67,34.27,34.67,269529.0,32.8934,33.0746,32.693,33.0746,269529.0
2021-06-29 09:30:00,35.06,35.91,35.06,35.8,116283.0,33.4467,34.2576,33.4467,34.1526,116283.0
2021-06-29 10:00:00,35.76,35.76,35.29,35.485,121227.0,34.1145,34.1145,33.6661,33.8521,121227.0
2021-06-29 10:30:00,35.48,35.77,35.44,35.57,91976.0,33.8473,34.124,33.8092,33.9332,91976.0
2021-06-29 11:00:00,35.59,35.86,35.57,35.8,30903.0,33.9523,34.2099,33.9332,34.1526,30903.0
2021-06-29 11:30:00,35.77,35.8,35.3,35.33,26267.0,34.124,34.1526,33.6756,33.7042,26267.0
2021-06-29 12:00:00,35.36,35.41,35.21,35.25,22833.0,33.7329,33.7806,33.5898,33.6279,22833.0
2021-06-29 12:30:00,35.27,35.38,35.23,35.25,16144.0,33.647,33.7519,33.6089,33.6279,16144.0
2021-06-29 13:00:00,35.27,35.55,35.225,35.54,14480.0,33.647,33.9141,33.6041,33.9046,14480.0
2021-06-29 13:30:00,35.54,35.61,35.49,35.51,14528.0,33.9046,33.9714,33.8569,33.876,14528.0
2021-06-29 14:00:00,35.52,35.52,35.35,35.38,21704.0,33.8855,33.8855,33.7233,33.7519,21704.0
2021-06-29 14:30:00,35.38,35.46,35.22,35.41,34532.0,33.7519,33.8283,33.5993,33.7806,34532.0
2021-06-29 15:00:00,35.4,35.58,35.38,35.4,30293.0,33.771,33.9427,33.7519,33.771,30293.0
2021-06-29 15:30:00,35.38,35.705,35.38,35.54,112257.0,33.7519,34.062,33.7519,33.9046,112257.0
2021-06-30 09:30:00,35.82,36.3291,35.73,36.265,80686.0,34.1717,34.6574,34.0858,34.5962,80686.0
2021-06-30 10:00:00,36.2499,36.53,36.15,36.2875,24812.0,34.5818,34.849,34.4865,34.6177,24812.0
2021-06-30 10:30:00,36.28,36.62,36.14,36.14,29462.0,34.6105,34.9349,34.477,34.477,29462.0
2021-06-30 11:00:00,36.1,36.13,35.89,35.89,33628.0,34.4388,34.4674,34.2385,34.2385,33628.0
2021-06-30 11:30:00,35.94,36.17,35.93,36.04,25246.0,34.2862,34.5056,34.2766,34.3816,25246.0
2021-06-30 12:00:00,36.06,36.25,35.98,36.12,22214.0,34.4007,34.5819,34.3243,34.4579,22214.0
2021-06-30 12:30:00,36.155,36.25,36.02,36.08,41359.0,34.4913,34.5819,34.3625,34.4197,41359.0
2021-06-30 13:00:00,36.09,36.19,36.02,36.12,18772.0,34.4293,34.5247,34.3625,34.4579,18772.0
2021-06-30 13:30:00,36.1,36.13,35.73,35.785,29918.0,34.4388,34.4674,34.0858,34.1383,29918.0
2021-06-30 14:00:00,35.77,36.155,35.74,36.08,63329.0,34.124,34.4913,34.0954,34.4197,63329.0
2021-06-30 14:30:00,36.09,36.22,36.09,36.09,35449.0,34.4293,34.5533,34.4293,34.4293,35449.0
2021-06-30 15:00:00,36.08,36.21,36.03,36.18,38185.0,34.4197,34.5438,34.372,34.5151,38185.0
2021-06-30 15:30:00,36.15,36.16,35.965,36.01,122970.0,34.4865,34.4961,34.31,34.353,122970.0
2021-07-01 09:30:00,37.5,37.5,36.75,37.15,123711.0,35.7744,35.7744,35.0589,35.4405,123711.0
2021-07-01 10:00:00,37.12,37.45,37.0,37.1,68673.0,35.4119,35.7267,35.2974,35.3928,68673.0
2021-07-01 10:30:00,37.09,37.26,36.77,37.0,78675.0,35.3833,35.5454,35.078,35.2974,78675.0
2021-07-01 11:00:00,37.03,37.2138,36.91,37.19,37229.0,35.326,35.5014,35.2115,35.4787,37229.0
2021-07-01 11:30:00,37.21,37.48,37.2,37.38,38328.0,35.4977,35.7553,35.4882,35.6599,38328.0
2021-07-01 12:00:00,37.4,37.42,37.19,37.365,51368.0,35.679,35.6981,35.4787,35.6456,51368.0
2021-07-01 12:30:00,37.35,37.39,37.17,37.21,72482.0,35.6313,35.6695,35.4596,35.4977,72482.0
2021-07-01 13:00:00,37.21,37.455,37.14,37.43,31712.0,35.4977,35.7315,35.431,35.7076,31712.0
2021-07-01 13:30:00,37.45,37.45,36.76,36.76,79030.0,35.7267,35.7267,35.0684,35.0684,79030.0
2021-07-01 14:00:00,36.755,36.94,36.39,36.94,80890.0,35.0637,35.2402,34.7155,35.2402,80890.0
2021-07-01 14:30:00,36.93,37.03,36.86,36.87,29021.0,35.2306,35.326,35.1638,35.1734,29021.0
2021-07-01 15:00:00,36.8801,36.95,36.68,36.77,50290.0,35.183,35.2497,34.9921,35.078,50290.0
2021-07-01 15:30:00,36.745,36.96,36.66,36.69,132918.0,35.0541,35.2592,34.973,35.0017,132918.0
2021-07-02 09:30:00,36.47,36.6567,35.53,36.22,75980.0,34.7918,34.9699,33.895,34.5533,75980.0
2021-07-02 10:00:00,36.12,36.37,35.9,36.34,23398.0,34.4579,34.6964,34.248,34.6678,23398.0
2021-07-02 10:30:00,36.37,36.39,36.08,36.25,19544.0,34.6964,34.7155,34.4197,34.5819,19544.0
2021-07-02 11:00:00,36.26,36.435,36.2,36.4,14091.0,34.5915,34.7584,34.5342,34.725,14091.0
2021-07-02 11:30:00,36.34,36.43,36.18,36.26,18205.0,34.6678,34.7536,34.5151,34.5915,18205.0
2021-07-02 12:00:00,36.26,36.28,36.13,36.26,23235.0,34.5915,34.6105,34.4674,34.5915,23235.0
2021-07-02 12:30:00,36.25,36.35,36.19,36.26,21880.0,34.5819,34.6773,34.5247,34.5915,21880.0
2021-07-02 13:00:00,36.29,36.34,36.25,36.32,16294.0,34.6201,34.6678,34.5819,34.6487,16294.0
2021-07-02 13:30:00,36.29,36.31,36.13,36.15,40183.0,34.6201,34.6392,34.4674,34.4865,40183.0
2021-07-02 14:00:00,36.17,36.34,36.13,36.3,27120.0,34.5056,34.6678,34.4674,34.6296,27120.0
2021-07-02 14:30:00,36.28,36.29,35.81,35.84,42242.0,34.6105,34.6201,34.1622,34.1908,42242.0
2021-07-02 15:00:00,35.87,36.08,35.83,35.955,28998.0,34.2194,34.4197,34.1812,34.3005,28998.0
2021-07-02 15:30:00,35.98,36.06,35.8,35.82,143906.0,34.3243,34.4007,34.1526,34.1717,143906.0
2021-07-06 09:30:00,36.0,36.0,34.0753,35.19,157688.0,34.3434,34.3434,32.5073,33.5707,157688.0
2021-07-06 10:00:00,35.23,35.23,34.55,34.579,44904.0,33.6089,33.6089,32.9601,32.9878,44904.0
2021-07-06 10:30:00,34.57,34.66,34.17,34.17,52792.0,32.9792,33.0651,32.5976,32.5976,52792.0
2021-07-06 11:00:00,34.22,34.47,34.05,34.47,76052.0,32.6453,32.8838,32.4832,32.8838,76052.0
2021-07-06 11:30:00,34.42,34.57,34.19,34.24,44914.0,32.8361,32.9792,32.6167,32.6644,44914.0
2021-07-06 12:00:00,34.3,34.42,34.11,34.188,24073.0,32.7216,32.8361,32.5404,32.6148,24073.0
2021-07-06 12:30:00,34.18,34.18,33.7,33.83,69243.0,32.6072,32.6072,32.1493,32.2733,69243.0
2021-07-06 13:00:00,33.81,34.34,33.77,34.3,96717.0,32.2542,32.7598,32.216,32.7216,96717.0
2021-07-06 13:30:00,34.29,34.42,34.25,34.36,20737.0,32.7121,32.8361,32.6739,32.7789,20737.0
2021-07-06 14:00:00,34.36,34.38,34.22,34.22,18158.0,32.7789,32.798,32.6453,32.6453,18158.0
2021-07-06 14:30:00,34.27,34.34,34.21,34.28,21006.0,32.693,32.7598,32.6358,32.7026,21006.0
2021-07-06 15:00:00,34.28,34.3636,34.05,34.05,33701.0,32.7026,32.7823,32.4832,32.4832,33701.0
2021-07-06 15:30:00,34.05,34.3,33.94,34.17,139740.0,32.4832,32.7216,32.3782,32.5976,139740.0
2021-07-07 09:30:00,34.15,34.9513,34.0,34.2767,62873.0,32.5785,33.343,32.4355,32.6994,62873.0
2021-07-07 10:00:00,34.18,34.18,33.0,33.0017,120330.0,32.6072,32.6072,31.4815,31.4831,120330.0
2021-07-07 10:30:00,33.03,33.72,33.02,33.482,85768.0,31.5101,32.1683,31.5005,31.9413,85768.0
2021-07-07 11:00:00,33.43,33.81,33.3519,33.58,19858.0,31.8917,32.2542,31.8172,32.0348,19858.0
2021-07-07 11:30:00,33.6397,34.01,33.48,33.54,53737.0,32.0917,32.445,31.9394,31.9966,53737.0
2021-07-07 12:00:00,33.59,34.01,33.435,33.98,21458.0,32.0443,32.445,31.8965,32.4164,21458.0
2021-07-07 12:30:00,34.02,34.21,33.89,33.89,29135.0,32.4545,32.6358,32.3305,32.3305,29135.0
2021-07-07 13:00:00,33.88,33.96,33.59,33.64,25177.0,32.321,32.3973,32.0443,32.092,25177.0
2021-07-07 13:30:00,33.61,33.76,33.48,33.53,15886.0,32.0634,32.2065,31.9394,31.9871,15886.0
2021-07-07 14:00:00,33.55,33.9,33.55,33.6,14570.0,32.0062,32.3401,32.0062,32.0539,14570.0
2021-07-07 14:30:00,33.521,33.55,33.311,33.54,24334.0,31.9785,32.0062,31.7782,31.9966,24334.0
2021-07-07 15:00:00,33.56,33.75,33.5,33.6601,17496.0,32.0157,32.197,31.9585,32.1112,17496.0
2021-07-07 15:30:00,33.66,33.67,33.29,33.33,119689.0,32.1111,32.1206,31.7581,31.7963,119689.0
2021-07-08 09:30:00,32.49,33.16,31.89,33.115,188165.0,30.9949,31.6341,30.4225,31.5912,188165.0
2021-07-08 10:00:00,33.06,33.91,32.91,33.55,68946.0,31.5387,32.3496,31.3956,32.0062,68946.0
2021-07-08 10:30:00,33.57,33.73,33.395,33.49,20625.0,32.0252,32.1779,31.8583,31.9489,20625.0
2021-07-08 11:00:00,33.5463,34.14,33.545,33.7,43515.0,32.0026,32.569,32.0014,32.1493,43515.0
2021-07-08 11:30:00,33.71,34.14,33.71,34.085,19460.0,32.1588,32.569,32.1588,32.5165,19460.0
2021-07-08 12:00:00,34.1,34.32,33.99,34.25,30158.0,32.5308,32.7407,32.4259,32.6739,30158.0
2021-07-08 12:30:00,34.22,34.38,34.1299,34.1999,25292.0,32.6453,32.798,32.5594,32.6262,25292.0
2021-07-08 13:00:00,34.18,34.19,33.84,33.93,17730.0,32.6072,32.6167,32.2828,32.3687,17730.0
2021-07-08 13:30:00,33.93,33.96,33.63,33.815,31780.0,32.3687,32.3973,32.0825,32.259,31780.0
2021-07-08 14:00:00,33.82,33.93,33.66,33.66,25398.0,32.2637,32.3687,32.1111,32.1111,25398.0
2021-07-08 14:30:00,33.65,33.965,33.65,33.84,32385.0,32.1016,32.4021,32.1016,32.2828,32385.0
2021-07-08 15:00:00,33.85,34.09,33.77,34.06,40653.0,32.2924,32.5213,32.216,32.4927,40653.0
2021-07-08 15:30:00,34.09,34.19,33.83,34.05,129194.0,32.5213,32.6167,32.2733,32.4832,129194.0
2021-07-09 09:30:00,34.73,35.17,34.1,35.0326,89979.0,33.1319,33.5516,32.5308,33.4205,89979.0
2021-07-09 10:00:00,35.07,35.79,34.76,35.69,89581.0,33.4562,34.1431,33.1605,34.0477,89581.0
2021-07-09 10:30:00,35.75,35.82,35.21,35.32,47814.0,34.1049,34.1717,33.5898,33.6947,47814.0
2021-07-09 11:00:00,35.35,35.41,35.15,35.15,21831.0,33.7233,33.7806,33.5325,33.5325,21831.0
2021-07-09 11:30:00,35.1301,35.39,35.11,35.235,52155.0,33.5135,33.7615,33.4944,33.6136,52155.0
2021-07-09 12:00:00,35.24,35.35,35.1397,35.3,35504.0,33.6184,33.7233,33.5227,33.6756,35504.0
2021-07-09 12:30:00,35.25,35.51,35.2,35.49,13184.0,33.6279,33.876,33.5802,33.8569,13184.0
2021-07-09 13:00:00,35.49,35.51,35.32,35.36,19434.0,33.8569,33.876,33.6947,33.7329,19434.0
2021-07-09 13:30:00,35.32,35.37,35.235,35.35,16789.0,33.6947,33.7424,33.6136,33.7233,16789.0
2021-07-09 14:00:00,35.36,35.41,35.24,35.31,22483.0,33.7329,33.7806,33.6184,33.6852,22483.0
2021-07-09 14:30:00,35.29,35.36,35.24,35.33,10150.0,33.6661,33.7329,33.6184,33.7042,10150.0
2021-07-09 15:00:00,35.34,35.54,35.34,35.54,25963.0,33.7138,33.9046,33.7138,33.9046,25963.0
2021-07-09 15:30:00,35.51,35.61,35.27,35.4,120242.0,33.876,33.9714,33.647,33.771,120242.0
2021-07-12 09:30:00,34.68,35.22,34.27,35.21,50545.0,33.0842,33.5993,32.693,33.5898,50545.0
2021-07-12 10:00:00,35.24,35.46,35.05,35.4,30348.0,33.6184,33.8283,33.4371,33.771,30348.0
2021-07-12 10:30:00,35.42,35.5,34.94,35.09,22343.0,33.7901,33.8664,33.3322,33.4753,22343.0
2021-07-12 11:00:00,35.06,35.31,34.99,35.31,12853.0,33.4467,33.6852,33.3799,33.6852,12853.0
2021-07-12 11:30:00,35.31,35.46,35.275,35.37,11961.0,33.6852,33.8283,33.6518,33.7424,11961.0
2021-07-12 12:00:00,35.34,35.36,35.03,35.1,15739.0,33.7138,33.7329,33.4181,33.4848,15739.0
2021-07-12 12:30:00,35.09,35.24,34.95,34.95,11942.0,33.4753,33.6184,33.3417,33.3417,11942.0
2021-07-12 13:00:00,34.97,35.08,34.89,34.98,12286.0,33.3608,33.4658,33.2845,33.3704,12286.0
2021-07-12 13:30:00,34.98,35.13,34.97,35.01,8972.0,33.3704,33.5135,33.3608,33.399,8972.0
2021-07-12 14:00:00,35.0,35.42,34.94,35.42,23811.0,33.3894,33.7901,33.3322,33.7901,23811.0
2021-07-12 14:30:00,35.42,35.53,35.42,35.53,18661.0,33.7901,33.895,33.7901,33.895,18661.0
2021-07-12 15:00:00,35.53,35.625,35.5,35.625,15335.0,33.895,33.9857,33.8664,33.9857,15335.0
2021-07-12 15:30:00,35.61,35.61,35.33,35.35,96986.0,33.9714,33.9714,33.7042,33.7233,96986.0
2021-07-13 09:30:00,35.16,35.5,34.89,35.2,28099.0,33.5421,33.8664,33.2845,33.5802,28099.0
2021-07-13 10:00:00,35.18,35.32,34.97,35.04,45100.0,33.5612,33.6947,33.3608,33.4276,45100.0
2021-07-13 10:30:00,35.07,35.29,34.88,35.275,28947.0,33.4562,33.6661,33.275,33.6518,28947.0
2021-07-13 11:00:00,35.25,35.47,35.15,35.44,46532.0,33.6279,33.8378,33.5325,33.8092,46532.0
2021-07-13 11:30:00,35.41,35.74,35.39,35.7,33748.0,33.7806,34.0954,33.7615,34.0572,33748.0
2021-07-13 12:00:00,35.67,35.92,35.67,35.88,29747.0,34.0286,34.2671,34.0286,34.2289,29747.0
2021-07-13 12:30:00,35.88,35.955,35.77,35.77,23283.0,34.2289,34.3005,34.124,34.124,23283.0
2021-07-13 13:00:00,35.78,36.06,35.78,35.99,27136.0,34.1335,34.4007,34.1335,34.3339,27136.0
2021-07-13 13:30:00,35.99,36.09,35.86,36.09,19303.0,34.3339,34.4293,34.2099,34.4293,19303.0
2021-07-13 14:00:00,36.075,36.135,35.875,36.08,28673.0,34.415,34.4722,34.2242,34.4197,28673.0
2021-07-13 14:30:00,36.1,36.12,35.75,35.755,21451.0,34.4388,34.4579,34.1049,34.1097,21451.0
2021-07-13 15:00:00,35.77,35.86,35.74,35.77,25898.0,34.124,34.2099,34.0954,34.124,25898.0
2021-07-13 15:30:00,35.78,35.78,35.51,35.53,112930.0,34.1335,34.1335,33.876,33.895,112930.0
2021-07-14 09:30:00,35.95,36.75,35.63,35.77,128909.0,34.2957,35.0589,33.9904,34.124,128909.0
2021-07-14 10:00:00,35.74,35.9,35.04,35.6686,135809.0,34.0954,34.248,33.4276,34.0273,135809.0
2021-07-14 10:30:00,35.645,35.645,35.11,35.24,75038.0,34.0048,34.0048,33.4944,33.6184,75038.0
2021-07-14 11:00:00,35.2,35.2,34.42,34.55,77356.0,33.5802,33.5802,32.8361,32.9601,77356.0
2021-07-14 11:30:00,34.5613,34.75,33.37,33.47,154926.0,32.9709,33.1509,31.8344,31.9298,154926.0
2021-07-14 12:00:00,33.49,34.4099,33.48,34.4099,168509.0,31.9489,32.8265,31.9394,32.8265,168509.0
2021-07-14 12:30:00,34.41,34.585,34.07,34.385,53636.0,32.8266,32.9935,32.5022,32.8027,53636.0
2021-07-14 13:00:00,34.39,34.78,34.06,34.26,171348.0,32.8075,33.1796,32.4927,32.6835,171348.0
2021-07-14 13:30:00,34.28,34.53,34.13,34.29,61238.0,32.7026,32.9411,32.5595,32.7121,61238.0
2021-07-14 14:00:00,34.28,34.38,33.6638,33.6638,82694.0,32.7026,32.798,32.1147,32.1147,82694.0
2021-07-14 14:30:00,33.69,34.0,33.61,33.7,55122.0,32.1397,32.4355,32.0634,32.1493,55122.0
2021-07-14 15:00:00,33.74,33.91,33.54,33.605,60036.0,32.1874,32.3496,31.9966,32.0586,60036.0
2021-07-14 15:30:00,33.62,33.68,33.36,33.63,246004.0,32.0729,32.1302,31.8249,32.0825,246004.0
2021-07-15 09:30:00,33.27,34.22,33.1,33.52,129053.0,31.739,32.6453,31.5769,31.9775,129053.0
2021-07-15 10:00:00,33.55,33.72,33.186,33.31,96274.0,32.0062,32.1683,31.6589,31.7772,96274.0
2021-07-15 10:30:00,33.32,33.32,32.62,33.2,101331.0,31.7867,31.7867,31.119,31.6723,101331.0
2021-07-15 11:00:00,33.2,33.3,32.59,33.09,314568.0,31.6723,31.7677,31.0903,31.5673,314568.0
2021-07-15 11:30:00,33.1,33.55,33.08,33.365,108482.0,31.5769,32.0062,31.5578,31.8297,108482.0
2021-07-15 12:00:00,33.39,33.41,33.05,33.23,27154.0,31.8535,31.8726,31.5292,31.7009,27154.0
2021-07-15 12:30:00,33.19,33.2421,33.05,33.05,18214.0,31.6627,31.7124,31.5292,31.5292,18214.0
2021-07-15 13:00:00,33.04,33.05,32.51,32.68,54009.0,31.5196,31.5292,31.014,31.1762,54009.0
2021-07-15 13:30:00,32.65,32.65,32.06,32.16,87019.0,31.1476,31.1476,30.5847,30.6801,87019.0
2021-07-15 14:00:00,32.12,32.68,32.12,32.54,45645.0,30.642,31.1762,30.642,31.0426,45645.0
2021-07-15 14:30:00,32.53,32.615,32.39,32.4,33428.0,31.0331,31.1142,30.8995,30.9091,33428.0
2021-07-15 15:00:00,32.38,32.445,32.08,32.23,66303.0,30.89,30.952,30.6038,30.7469,66303.0
2021-07-15 15:30:00,32.24,32.59,32.24,32.58,204818.0,30.7564,31.0903,30.7564,31.0808,204818.0
2021-07-16 09:30:00,33.95,33.98,33.005,33.2,158648.0,32.3878,32.4164,31.4862,31.6723,158648.0
2021-07-16 10:00:00,33.21,33.21,32.41,32.4501,58442.0,31.6818,31.6818,30.9186,30.9569,58442.0
2021-07-16 10:30:00,32.42,32.84,32.1729,32.58,41143.0,30.9282,31.3288,30.6924,31.0808,41143.0
2021-07-16 11:00:00,32.69,32.94,32.5,32.9,26986.0,31.1857,31.4242,31.0045,31.3861,26986.0
2021-07-16 11:30:00,32.91,32.98,32.66,32.72,28223.0,31.3956,31.4624,31.1571,31.2144,28223.0
2021-07-16 12:00:00,32.72,32.72,32.44,32.55,27064.0,31.2144,31.2144,30.9472,31.0522,27064.0
2021-07-16 12:30:00,32.57,32.65,32.495,32.65,16175.0,31.0713,31.1476,30.9997,31.1476,16175.0
2021-07-16 13:00:00,32.65,32.66,32.26,32.3,17961.0,31.1476,31.1571,30.7755,30.8137,17961.0
2021-07-16 13:30:00,32.31,32.31,31.7,31.82,69485.0,30.8232,30.8232,30.2413,30.3558,69485.0
2021-07-16 14:00:00,31.805,31.8226,31.47,31.55,126665.0,30.3415,30.3582,30.0219,30.0982,126665.0
2021-07-16 14:30:00,31.56,31.82,31.52,31.53,50929.0,30.1077,30.3558,30.0696,30.0791,50929.0
2021-07-16 15:00:00,31.5,31.84,31.4203,31.65,112742.0,30.0505,30.3748,29.9745,30.1936,112742.0
2021-07-16 15:30:00,31.636,31.8,31.54,31.77,244121.0,30.1802,30.3367,30.0887,30.3081,244121.0
2021-07-19 09:30:00,30.11,31.0,28.7,28.89,690273.0,28.7245,29.5735,27.3793,27.5606,690273.0
2021-07-19 10:00:00,28.9,28.98,28.41,28.765,467865.0,27.5701,27.6465,27.1027,27.4413,467865.0
2021-07-19 10:30:00,28.715,29.68,28.68,28.71,242906.0,27.3936,28.3142,27.3603,27.3889,242906.0
2021-07-19 11:00:00,28.72,29.38,28.63,29.28,93382.0,27.3984,28.028,27.3126,27.9326,93382.0
2021-07-19 11:30:00,29.26,29.84,29.2,29.43,109199.0,27.9136,28.4669,27.8563,28.0757,109199.0
2021-07-19 12:00:00,29.42,29.42,28.855,28.915,67285.0,28.0662,28.0662,27.5272,27.5844,67285.0
2021-07-19 12:30:00,28.91,28.915,28.49,28.5801,70756.0,27.5797,27.5844,27.179,27.265,70756.0
2021-07-19 13:00:00,28.62,29.02,28.62,28.93,49871.0,27.303,27.6846,27.303,27.5988,49871.0
2021-07-19 13:30:00,28.93,29.0,28.5,28.57,76124.0,27.5988,27.6655,27.1885,27.2553,76124.0
2021-07-19 14:00:00,28.6,28.84,28.42,28.77,99732.0,27.2839,27.5129,27.1122,27.4461,99732.0
2021-07-19 14:30:00,28.78,28.78,28.28,28.33,188054.0,27.4557,27.4557,26.9787,27.0264,188054.0
2021-07-19 15:00:00,28.34,28.59,28.33,28.53,139492.0,27.0359,27.2744,27.0264,27.2172,139492.0
2021-07-19 15:30:00,28.53,28.79,28.47,28.75,395984.0,27.2172,27.4652,27.1599,27.427,395984.0
2021-07-20 09:30:00,29.0,29.5,28.5059,29.44,103745.0,27.6655,28.1425,27.1942,28.0853,103745.0
2021-07-20 10:00:00,29.42,30.0,28.99,29.87,73017.0,28.0662,28.6195,27.656,28.4955,73017.0
2021-07-20 10:30:00,29.9,30.04,29.55,29.91,78544.0,28.5241,28.6577,28.1902,28.5337,78544.0
2021-07-20 11:00:00,29.92,29.92,29.33,29.43,125140.0,28.5432,28.5432,27.9803,28.0757,125140.0
2021-07-20 11:30:00,29.43,29.7901,29.35,29.65,64429.0,28.0757,28.4193,27.9994,28.2856,64429.0
2021-07-20 12:00:00,29.66,29.72,29.32,29.41,62234.0,28.2952,28.3524,27.9708,28.0567,62234.0
2021-07-20 12:30:00,29.38,29.8,29.37,29.785,67818.0,28.028,28.4287,28.0185,28.4144,67818.0
2021-07-20 13:00:00,29.79,29.839,29.54,29.71,101615.0,28.4192,28.4659,28.1807,28.3429,101615.0
2021-07-20 13:30:00,29.69,29.8078,29.543,29.78,56490.0,28.3238,28.4362,28.1835,28.4096,56490.0
2021-07-20 14:00:00,29.77,30.14,29.77,29.86,79733.0,28.4001,28.7531,28.4001,28.486,79733.0
2021-07-20 14:30:00,29.86,30.01,29.82,29.85,46310.0,28.486,28.6291,28.4478,28.4764,46310.0
2021-07-20 15:00:00,29.8562,30.01,29.715,30.0,82015.0,28.4823,28.6291,28.3476,28.6195,82015.0
2021-07-20 15:30:00,29.99,30.04,29.72,29.85,283933.0,28.61,28.6577,28.3524,28.4764,283933.0
2021-07-21 09:30:00,30.28,31.63,30.215,31.5789,264156.0,28.8866,30.1745,28.8246,30.1258,264156.0
2021-07-21 10:00:00,31.58,32.14,31.5789,31.68,82800.0,30.1268,30.661,30.1258,30.2222,82800.0
2021-07-21 10:30:00,31.68,32.35,31.45,32.17,117922.0,30.2222,30.8614,30.0028,30.6897,117922.0
2021-07-21 11:00:00,32.16,32.35,32.0,32.1,59454.0,30.6801,30.8614,30.5275,30.6229,59454.0
2021-07-21 11:30:00,32.11,32.47,32.1,32.47,33551.0,30.6324,30.9759,30.6229,30.9759,33551.0
2021-07-21 12:00:00,32.47,32.6673,32.42,32.57,34320.0,30.9759,31.1641,30.9282,31.0713,34320.0
2021-07-21 12:30:00,32.55,32.69,32.47,32.59,61809.0,31.0522,31.1857,30.9759,31.0903,61809.0
2021-07-21 13:00:00,32.6,32.71,32.25,32.29,61377.0,31.0999,31.2048,30.766,30.8041,61377.0
2021-07-21 13:30:00,32.3,32.395,31.83,32.0,151243.0,30.8137,30.9043,30.3653,30.5275,151243.0
2021-07-21 14:00:00,32.06,32.19,31.81,31.9,49649.0,30.5847,30.7087,30.3462,30.4321,49649.0
2021-07-21 14:30:00,31.9,31.98,31.765,31.84,28240.0,30.4321,30.5084,30.3033,30.3748,28240.0
2021-07-21 15:00:00,31.82,31.95,31.775,31.8,36632.0,30.3558,30.4798,30.3128,30.3367,36632.0
2021-07-21 15:30:00,31.81,31.935,31.72,31.87,229926.0,30.3462,30.4655,30.2604,30.4035,229926.0
2021-07-22 09:30:00,31.87,32.02,30.74,31.1633,150228.0,30.4035,30.5466,29.3255,29.7293,150228.0
2021-07-22 10:00:00,31.17,31.33,30.75,31.0,130951.0,29.7357,29.8883,29.335,29.5735,130951.0
2021-07-22 10:30:00,31.015,31.04,30.641,30.84,115695.0,29.5878,29.6117,29.231,29.4209,115695.0
2021-07-22 11:00:00,30.88,31.02,30.85,31.005,77495.0,29.459,29.5926,29.4304,29.5783,77495.0
2021-07-22 11:30:00,30.97,31.29,30.96,31.285,74796.0,29.5449,29.8502,29.5353,29.8454,74796.0
2021-07-22 12:00:00,31.3,31.394,31.07,31.39,54359.0,29.8597,29.9494,29.6403,29.9456,54359.0
2021-07-22 12:30:00,31.4,31.555,31.4,31.54,27235.0,29.9551,30.103,29.9551,30.0887,27235.0
2021-07-22 13:00:00,31.56,31.82,31.56,31.71,22334.0,30.1077,30.3558,30.1077,30.2508,22334.0
2021-07-22 13:30:00,31.715,31.86,31.64,31.86,16067.0,30.2556,30.3939,30.184,30.3939,16067.0
2021-07-22 14:00:00,31.85,31.94,31.76,31.91,14319.0,30.3844,30.4702,30.2985,30.4416,14319.0
2021-07-22 14:30:00,31.93,31.94,31.71,31.85,32067.0,30.4607,30.4702,30.2508,30.3844,32067.0
2021-07-22 15:00:00,31.87,32.03,31.84,32.02,38602.0,30.4035,30.5561,30.3748,30.5466,38602.0
2021-07-22 15:30:00,32.01,32.02,31.65,31.67,203036.0,30.537,30.5466,30.1936,30.2127,203036.0
2021-07-23 09:30:00,32.03,32.03,30.72,30.73,77059.0,30.5561,30.5561,29.3064,29.3159,77059.0
2021-07-23 10:00:00,30.68,30.944,30.45,30.7,105489.0,29.2682,29.5201,29.0488,29.2873,105489.0
2021-07-23 10:30:00,30.705,30.95,30.575,30.72,53826.0,29.2921,29.5258,29.1681,29.3064,53826.0
2021-07-23 11:00:00,30.71,30.795,30.48,30.55,46432.0,29.2968,29.3779,29.0774,29.1442,46432.0
2021-07-23 11:30:00,30.57,30.81,30.38,30.44,49905.0,29.1633,29.3922,28.982,29.0393,49905.0
2021-07-23 12:00:00,30.42,30.57,30.32,30.34,21011.0,29.0202,29.1633,28.9248,28.9439,21011.0
2021-07-23 12:30:00,30.32,30.33,30.125,30.18,39929.0,28.9248,28.9343,28.7388,28.7912,39929.0
2021-07-23 13:00:00,30.17,30.46,30.1,30.32,41554.0,28.7817,29.0583,28.7149,28.9248,41554.0
2021-07-23 13:30:00,30.32,30.32,30.141,30.25,42364.0,28.9248,28.9248,28.754,28.858,42364.0
2021-07-23 14:00:00,30.24,30.32,30.06,30.16,63633.0,28.8485,28.9248,28.6768,28.7722,63633.0
2021-07-23 14:30:00,30.165,30.42,30.14,30.39,62813.0,28.7769,29.0202,28.7531,28.9916,62813.0
2021-07-23 15:00:00,30.385,30.64,30.271,30.6362,39103.0,28.9868,29.2301,28.878,29.2264,39103.0
2021-07-23 15:30:00,30.63,30.84,30.63,30.79,174465.0,29.2205,29.4209,29.2205,29.3732,174465.0
2021-07-26 09:30:00,31.15,32.36,31.15,32.1,108210.0,29.7166,30.8709,29.7166,30.6229,108210.0
2021-07-26 10:00:00,32.1327,32.52,32.0,32.24,55797.0,30.6541,31.0236,30.5275,30.7564,55797.0
2021-07-26 10:30:00,32.31,32.39,31.71,31.76,65718.0,30.8232,30.8995,30.2508,30.2985,65718.0
2021-07-26 11:00:00,31.82,31.97,31.67,31.95,26701.0,30.3558,30.4989,30.2127,30.4798,26701.0
2021-07-26 11:30:00,31.95,32.01,31.825,31.8884,16084.0,30.4798,30.537,30.3605,30.421,16084.0
2021-07-26 12:00:00,31.8,31.83,31.6,31.79,14588.0,30.3367,30.3653,30.1459,30.3271,14588.0
2021-07-26 12:30:00,31.81,32.065,31.78,31.93,20683.0,30.3462,30.5895,30.3176,30.4607,20683.0
2021-07-26 13:00:00,31.92,32.09,31.79,32.09,25323.0,30.4512,30.6133,30.3271,30.6133,25323.0
2021-07-26 13:30:00,32.07,32.07,31.7,31.74,24082.0,30.5943,30.5943,30.2413,30.2794,24082.0
2021-07-26 14:00:00,31.73,31.8399,31.64,31.74,35889.0,30.2699,30.3748,30.184,30.2794,35889.0
2021-07-26 14:30:00,31.76,31.87,31.67,31.76,26936.0,30.2985,30.4035,30.2127,30.2985,26936.0
2021-07-26 15:00:00,31.775,31.93,31.73,31.93,40694.0,30.3128,30.4607,30.2699,30.4607,40694.0
2021-07-26 15:30:00,31.92,32.03,31.75,31.83,167125.0,30.4512,30.5561,30.289,30.3653,167125.0
2021-07-27 09:30:00,31.0,31.155,30.31,30.38,83407.0,29.5735,29.7214,28.9153,28.982,83407.0
2021-07-27 10:00:00,30.3688,30.65,30.0,30.59,97440.0,28.9713,29.2396,28.6195,29.1824,97440.0
2021-07-27 10:30:00,30.53,30.53,30.23,30.38,52231.0,29.1251,29.1251,28.8389,28.982,52231.0
2021-07-27 11:00:00,30.36,30.87,30.335,30.51,53262.0,28.963,29.4495,28.9391,29.106,53262.0
2021-07-27 11:30:00,30.51,30.52,30.2125,30.5,30526.0,29.106,29.1156,28.8222,29.0965,30526.0
2021-07-27 12:00:00,30.5,30.52,30.13,30.29,45624.0,29.0965,29.1156,28.7435,28.8962,45624.0
2021-07-27 12:30:00,30.27,30.32,30.08,30.225,19727.0,28.8771,28.9248,28.6958,28.8342,19727.0
2021-07-27 13:00:00,30.21,30.45,30.08,30.1333,89647.0,28.8199,29.0488,28.6958,28.7467,89647.0
2021-07-27 13:30:00,30.12,30.29,30.01,30.21,82069.0,28.734,28.8962,28.6291,28.8199,82069.0
2021-07-27 14:00:00,30.2,30.37,30.14,30.26,59218.0,28.8103,28.9725,28.7531,28.8676,59218.0
2021-07-27 14:30:00,30.27,30.5454,30.26,30.5,35202.0,28.8771,29.1398,28.8676,29.0965,35202.0
2021-07-27 15:00:00,30.58,30.68,30.46,30.6,34456.0,29.1728,29.2682,29.0583,29.1919,34456.0
2021-07-27 15:30:00,30.61,30.71,30.4,30.48,212142.0,29.2014,29.2968,29.0011,29.0774,212142.0
2021-07-28 09:30:00,30.95,31.46,30.5,30.8,152484.0,29.5258,30.0123,29.0965,29.3827,152484.0
2021-07-28 10:00:00,30.87,31.42,30.6638,30.79,180863.0,29.4495,29.9742,29.2528,29.3732,180863.0
2021-07-28 10:30:00,30.81,31.38,30.68,31.23,170202.0,29.3922,29.936,29.2682,29.7929,170202.0
2021-07-28 11:00:00,31.255,31.74,31.255,31.7067,184326.0,29.8168,30.2794,29.8168,30.2477,184326.0
2021-07-28 11:30:00,31.7,31.96,31.57,31.7,162971.0,30.2413,30.4893,30.1173,30.2413,162971.0
2021-07-28 12:00:00,31.7,31.94,31.46,31.74,121785.0,30.2413,30.4702,30.0123,30.2794,121785.0
2021-07-28 12:30:00,31.74,31.96,31.6642,31.745,64489.0,30.2794,30.4893,30.2071,30.2842,64489.0
2021-07-28 13:00:00,31.77,32.025,31.5401,31.5803,83676.0,30.3081,30.5513,30.0887,30.1271,83676.0
2021-07-28 13:30:00,31.595,31.71,31.48,31.5,100178.0,30.1411,30.2508,30.0314,30.0505,100178.0
2021-07-28 14:00:00,31.525,31.95,31.39,31.45,100112.0,30.0743,30.4798,29.9456,30.0028,100112.0
2021-07-28 14:30:00,31.49,32.05,31.47,32.05,104323.0,30.041,30.5752,30.0219,30.5752,104323.0
2021-07-28 15:00:00,32.06,32.32,31.72,31.915,201753.0,30.5847,30.8328,30.2604,30.4464,201753.0
2021-07-28 15:30:00,31.93,32.01,31.75,31.88,250319.0,30.4607,30.537,30.289,30.413,250319.0
2021-07-29 09:30:00,32.31,32.4863,31.48,31.54,51726.0,30.8232,30.9914,30.0314,30.0887,51726.0
2021-07-29 10:00:00,31.49,31.915,31.14,31.49,87535.0,30.041,30.4464,29.7071,30.041,87535.0
2021-07-29 10:30:00,31.46,31.77,31.43,31.482,38799.0,30.0123,30.3081,29.9837,30.0333,38799.0
2021-07-29 11:00:00,31.48,31.72,31.335,31.49,25432.0,30.0314,30.2604,29.8931,30.041,25432.0
2021-07-29 11:30:00,31.451,31.69,31.45,31.61,25421.0,30.0037,30.2317,30.0028,30.1554,25421.0
2021-07-29 12:00:00,31.62,31.74,31.5,31.56,24776.0,30.165,30.2794,30.0505,30.1077,24776.0
2021-07-29 12:30:00,31.57,31.68,31.5,31.68,26071.0,30.1173,30.2222,30.0505,30.2222,26071.0
2021-07-29 13:00:00,31.7,31.85,31.52,31.59,65261.0,30.2413,30.3844,30.0696,30.1364,65261.0
2021-07-29 13:30:00,31.58,31.6,31.07,31.12,63051.0,30.1268,30.1459,29.6403,29.688,63051.0
2021-07-29 14:00:00,31.11,31.11,30.86,31.075,106885.0,29.6784,29.6784,29.4399,29.645,106885.0
2021-07-29 14:30:00,31.08,31.31,30.97,31.185,82332.0,29.6498,29.8692,29.5449,29.75,82332.0
2021-07-29 15:00:00,31.19,31.19,31.01,31.01,49871.0,29.7548,29.7548,29.583,29.583,49871.0
2021-07-29 15:30:00,31.01,31.13,30.89,30.9,199126.0,29.583,29.6975,29.4686,29.4781,199126.0
2021-07-30 09:30:00,30.62,30.685,29.84,30.15,111439.0,29.211,29.273,28.4669,28.7626,111439.0
2021-07-30 10:00:00,30.16,30.27,29.87,29.985,43131.0,28.7722,28.8771,28.4955,28.6052,43131.0
2021-07-30 10:30:00,30.0236,30.32,29.7901,30.11,44976.0,28.642,28.9248,28.4193,28.7245,44976.0
2021-07-30 11:00:00,30.125,30.32,30.07,30.27,20377.0,28.7388,28.9248,28.6863,28.8771,20377.0
2021-07-30 11:30:00,30.315,30.3339,30.0,30.29,15102.0,28.92,28.9381,28.6195,28.8962,15102.0
2021-07-30 12:00:00,30.33,30.5449,30.3,30.5356,43164.0,28.9343,29.1393,28.9057,29.1305,43164.0
2021-07-30 12:30:00,30.505,30.51,30.34,30.35,47510.0,29.1013,29.106,28.9439,28.9534,47510.0
2021-07-30 13:00:00,30.3384,30.49,30.3384,30.39,39380.0,28.9423,29.087,28.9423,28.9916,39380.0
2021-07-30 13:30:00,30.39,30.54,30.335,30.52,28672.0,28.9916,29.1347,28.9391,29.1156,28672.0
2021-07-30 14:00:00,30.53,30.72,30.42,30.53,44107.0,29.1251,29.3064,29.0202,29.1251,44107.0
2021-07-30 14:30:00,30.54,30.65,30.5,30.64,26025.0,29.1347,29.2396,29.0965,29.2301,26025.0
2021-07-30 15:00:00,30.65,30.83,30.635,30.8,29609.0,29.2396,29.4113,29.2253,29.3827,29609.0
2021-07-30 15:30:00,30.8,30.91,30.685,30.89,125925.0,29.3827,29.4876,29.273,29.4686,125925.0
2021-08-02 09:30:00,31.05,31.935,30.85,31.72,73003.0,29.6212,30.4655,29.4304,30.2604,73003.0
2021-08-02 10:00:00,31.77,31.97,30.83,30.83,73708.0,30.3081,30.4989,29.4113,29.4113,73708.0
2021-08-02 10:30:00,30.81,30.93,30.25,30.31,101709.0,29.3922,29.5067,28.858,28.9153,101709.0
2021-08-02 11:00:00,30.29,30.31,29.78,29.86,61500.0,28.8962,28.9153,28.4096,28.486,61500.0
2021-08-02 11:30:00,29.845,29.855,29.51,29.55,86625.0,28.4716,28.4812,28.1521,28.1902,86625.0
2021-08-02 12:00:00,29.51,29.67,29.31,29.665,71335.0,28.1521,28.3047,27.9613,28.2999,71335.0
2021-08-02 12:30:00,29.65,29.92,29.65,29.92,51221.0,28.2856,28.5432,28.2856,28.5432,51221.0
2021-08-02 13:00:00,29.99,30.19,29.86,30.11,34663.0,28.61,28.8008,28.486,28.7245,34663.0
2021-08-02 13:30:00,30.15,30.28,30.08,30.13,18223.0,28.7626,28.8866,28.6958,28.7435,18223.0
2021-08-02 14:00:00,30.13,30.41,30.041,30.38,40418.0,28.7435,29.0106,28.6586,28.982,40418.0
2021-08-02 14:30:00,30.36,30.42,30.28,30.32,46161.0,28.963,29.0202,28.8866,28.9248,46161.0
2021-08-02 15:00:00,30.36,30.48,30.11,30.11,50789.0,28.963,29.0774,28.7245,28.7245,50789.0
2021-08-02 15:30:00,30.09,30.12,29.7,29.79,214961.0,28.7054,28.734,28.3333,28.4192,214961.0
2021-08-03 09:30:00,29.58,30.06,28.81,29.11,133526.0,28.2188,28.6768,27.4843,27.7705,133526.0
2021-08-03 10:00:00,29.09,29.5,28.9,29.41,137445.0,27.7514,28.1425,27.5701,28.0567,137445.0
2021-08-03 10:30:00,29.44,29.6,29.01,29.0366,58087.0,28.0853,28.2379,27.6751,27.7004,58087.0
2021-08-03 11:00:00,29.02,29.79,29.0,29.69,68188.0,27.6846,28.4192,27.6655,28.3238,68188.0
2021-08-03 11:30:00,29.72,29.9,29.58,29.6908,51925.0,28.3524,28.5241,28.2188,28.3245,51925.0
2021-08-03 12:00:00,29.73,29.96,29.65,29.73,44282.0,28.3619,28.5814,28.2856,28.3619,44282.0
2021-08-03 12:30:00,29.7,29.88,29.635,29.83,45472.0,28.3333,28.505,28.2713,28.4573,45472.0
2021-08-03 13:00:00,29.85,29.87,29.32,29.38,116439.0,28.4764,28.4955,27.9708,28.028,116439.0
2021-08-03 13:30:00,29.38,29.66,29.25,29.6,68178.0,28.028,28.2952,27.904,28.2379,68178.0
2021-08-03 14:00:00,29.63,29.7,29.435,29.67,50367.0,28.2665,28.3333,28.0805,28.3047,50367.0
2021-08-03 14:30:00,29.66,29.99,29.64,29.92,79223.0,28.2952,28.61,28.2761,28.5432,79223.0
2021-08-03 15:00:00,29.91,30.0,29.6,29.72,64665.0,28.5337,28.6195,28.2379,28.3524,64665.0
2021-08-03 15:30:00,29.7,29.7,29.42,29.7,277629.0,28.3333,28.3333,28.0662,28.3333,277629.0
2021-08-04 09:30:00,29.06,29.16,27.89,28.45,172920.0,27.7228,27.8182,26.6066,27.1408,172920.0
2021-08-04 10:00:00,28.37,29.63,28.37,29.37,98340.0,27.0645,28.2665,27.0645,28.0185,98340.0
2021-08-04 10:30:00,29.34,29.34,28.67,28.71,96499.0,27.9899,27.9899,27.3507,27.3889,96499.0
2021-08-04 11:00:00,28.7,29.27,28.64,29.09,91950.0,27.3793,27.9231,27.3221,27.7514,91950.0
2021-08-04 11:30:00,29.09,29.1,28.5,28.53,68009.0,27.7514,27.7609,27.1885,27.2172,68009.0
2021-08-04 12:00:00,28.52,28.68,28.42,28.55,69201.0,27.2076,27.3603,27.1122,27.2362,69201.0
2021-08-04 12:30:00,28.56,28.77,28.35,28.71,71987.0,27.2458,27.4461,27.0454,27.3889,71987.0
2021-08-04 13:00:00,28.7,28.72,28.48,28.49,55984.0,27.3793,27.3984,27.1695,27.179,55984.0
2021-08-04 13:30:00,28.49,28.55,28.17,28.28,105508.0,27.179,27.2362,26.8737,26.9787,105508.0
2021-08-04 14:00:00,28.29,28.33,28.07,28.08,59357.0,26.9882,27.0264,26.7783,26.7879,59357.0
2021-08-04 14:30:00,28.07,28.13,27.995,28.075,79859.0,26.7783,26.8356,26.7068,26.7831,79859.0
2021-08-04 15:00:00,28.0802,28.13,27.835,27.91,100183.0,26.7881,26.8356,26.5541,26.6257,100183.0
2021-08-04 15:30:00,27.92,28.21,27.89,27.93,272027.0,26.6352,26.9119,26.6066,26.6448,272027.0
2021-08-05 09:30:00,28.45,29.21,28.41,29.11,183547.0,27.1408,27.8659,27.1027,27.7705,183547.0
2021-08-05 10:00:00,29.23,29.82,28.97,29.72,150629.0,27.8849,28.4478,27.6369,28.3524,150629.0
2021-08-05 10:30:00,29.69,29.93,29.49,29.77,120844.0,28.3238,28.5527,28.133,28.4001,120844.0
2021-08-05 11:00:00,29.81,30.04,29.66,30.0073,60793.0,28.4383,28.6577,28.2952,28.6265,60793.0
2021-08-05 11:30:00,30.02,30.12,29.615,29.8988,73820.0,28.6386,28.734,28.2522,28.523,73820.0
2021-08-05 12:00:00,29.9,30.0491,29.59,29.59,31919.0,28.5241,28.6664,28.2284,28.2284,31919.0
2021-08-05 12:30:00,29.601,29.69,29.43,29.48,29287.0,28.2389,28.3238,28.0757,28.1234,29287.0
2021-08-05 13:00:00,29.5224,29.66,29.5152,29.62,19806.0,28.1639,28.2952,28.157,28.257,19806.0
2021-08-05 13:30:00,29.63,29.82,29.565,29.82,31138.0,28.2665,28.4478,28.2045,28.4478,31138.0
2021-08-05 14:00:00,29.8,29.84,29.615,29.83,21738.0,28.4287,28.4669,28.2522,28.4573,21738.0
2021-08-05 14:30:00,29.82,29.88,29.51,29.51,29491.0,28.4478,28.505,28.1521,28.1521,29491.0
2021-08-05 15:00:00,29.5,29.65,29.45,29.55,30773.0,28.1425,28.2856,28.0948,28.1902,30773.0
2021-08-05 15:30:00,29.55,29.55,29.205,29.24,192975.0,28.1902,28.1902,27.8611,27.8945,192975.0
2021-08-06 09:30:00,29.99,30.26,29.24,29.6,79442.0,28.61,28.8676,27.8945,28.2379,79442.0
2021-08-06 10:00:00,29.6,29.77,29.1108,29.32,60035.0,28.2379,28.4001,27.7712,27.9708,60035.0
2021-08-06 10:30:00,29.31,29.38,29.11,29.36,31511.0,27.9613,28.028,27.7705,28.009,31511.0
2021-08-06 11:00:00,29.38,29.62,29.165,29.62,37029.0,28.028,28.257,27.8229,28.257,37029.0
2021-08-06 11:30:00,29.595,29.62,29.4,29.51,23118.0,28.2332,28.257,28.0471,28.1521,23118.0
2021-08-06 12:00:00,29.46,29.555,29.4,29.485,22264.0,28.1044,28.195,28.0471,28.1282,22264.0
2021-08-06 12:30:00,29.48,29.52,29.36,29.52,12740.0,28.1234,28.1616,28.009,28.1616,12740.0
2021-08-06 13:00:00,29.5,29.57,29.43,29.435,23568.0,28.1425,28.2093,28.0757,28.0805,23568.0
2021-08-06 13:30:00,29.43,29.44,29.28,29.33,27978.0,28.0757,28.0853,27.9326,27.9803,27978.0
2021-08-06 14:00:00,29.33,29.38,29.25,29.28,37646.0,27.9803,28.028,27.904,27.9326,37646.0
2021-08-06 14:30:00,29.27,29.41,29.19,29.3,30541.0,27.9231,28.0567,27.8468,27.9517,30541.0
2021-08-06 15:00:00,29.3,29.45,29.2,29.39,52762.0,27.9517,28.0948,27.8563,28.0376,52762.0
2021-08-06 15:30:00,29.375,29.4433,29.29,29.42,133247.0,28.0233,28.0884,27.9422,28.0662,133247.0
2021-08-09 09:30:00,28.29,29.0,28.16,28.76,117119.0,26.9882,27.6655,26.8642,27.4366,117119.0
2021-08-09 10:00:00,28.78,28.9,28.0,28.14,50946.0,27.4557,27.5701,26.7115,26.8451,50946.0
2021-08-09 10:30:00,28.12,28.27,27.97,28.23,39773.0,26.826,26.9691,26.6829,26.931,39773.0
2021-08-09 11:00:00,28.25,28.67,28.225,28.58,35869.0,26.95,27.3507,26.9262,27.2649,35869.0
2021-08-09 11:30:00,28.58,28.859,28.56,28.64,41004.0,27.2649,27.531,27.2458,27.3221,41004.0
2021-08-09 12:00:00,28.67,28.77,28.6,28.6,33865.0,27.3507,27.4461,27.2839,27.2839,33865.0
2021-08-09 12:30:00,28.61,28.61,28.51,28.56,18340.0,27.2935,27.2935,27.1981,27.2458,18340.0
2021-08-09 13:00:00,28.58,28.62,28.545,28.59,17229.0,27.2649,27.303,27.2315,27.2744,17229.0
2021-08-09 13:30:00,28.59,28.59,28.35,28.36,25797.0,27.2744,27.2744,27.0454,27.055,25797.0
2021-08-09 14:00:00,28.37,28.4,28.27,28.34,35248.0,27.0645,27.0931,26.9691,27.0359,35248.0
2021-08-09 14:30:00,28.36,28.4,28.31,28.33,22756.0,27.055,27.0931,27.0073,27.0264,22756.0
2021-08-09 15:00:00,28.33,28.47,28.31,28.32,44421.0,27.0264,27.1599,27.0073,27.0168,44421.0
2021-08-09 15:30:00,28.31,28.36,28.14,28.17,186726.0,27.0073,27.055,26.8451,26.8737,186726.0
2021-08-10 09:30:00,28.55,29.02,28.35,29.02,102961.0,27.2362,27.6846,27.0454,27.6846,102961.0
2021-08-10 10:00:00,28.87,29.47,28.87,29.46,80189.0,27.5415,28.1139,27.5415,28.1044,80189.0
2021-08-10 10:30:00,29.48,29.67,29.26,29.45,47323.0,28.1234,28.3047,27.9136,28.0948,47323.0
2021-08-10 11:00:00,29.46,29.53,29.35,29.51,24807.0,28.1044,28.1711,27.9994,28.1521,24807.0
2021-08-10 11:30:00,29.52,29.56,29.16,29.23,28726.0,28.1616,28.1998,27.8182,27.8849,28726.0
2021-08-10 12:00:00,29.26,29.48,29.2592,29.45,21347.0,27.9136,28.1234,27.9128,28.0948,21347.0
2021-08-10 12:30:00,29.48,29.5886,29.4,29.52,65573.0,28.1234,28.227,28.0471,28.1616,65573.0
2021-08-10 13:00:00,29.49,29.77,29.46,29.66,27280.0,28.133,28.4001,28.1044,28.2952,27280.0
2021-08-10 13:30:00,29.675,29.69,29.43,29.45,13089.0,28.3095,28.3238,28.0757,28.0948,13089.0
2021-08-10 14:00:00,29.45,29.54,29.285,29.32,32011.0,28.0948,28.1807,27.9374,27.9708,32011.0
2021-08-10 14:30:00,29.32,29.47,29.32,29.39,23263.0,27.9708,28.1139,27.9708,28.0376,23263.0
2021-08-10 15:00:00,29.37,29.54,29.32,29.44,25691.0,28.0185,28.1807,27.9708,28.0853,25691.0
2021-08-10 15:30:00,29.44,29.54,29.3,29.35,120989.0,28.0853,28.1807,27.9517,27.9994,120989.0
2021-08-11 09:30:00,28.65,29.03,27.67,28.065,255037.0,27.3553,27.7181,26.4196,26.7967,255037.0
2021-08-11 10:00:00,28.03,28.65,27.88,28.43,81098.0,26.7633,27.3553,26.6201,27.1453,81098.0
2021-08-11 10:30:00,28.46,28.52,28.07,28.38,58152.0,27.1739,27.2312,26.8015,27.0975,58152.0
2021-08-11 11:00:00,28.36,28.3738,27.93,28.16,59338.0,27.0784,27.0916,26.6679,26.8875,59338.0
2021-08-11 11:30:00,28.15,28.22,27.85,27.98,30309.0,26.8779,26.9447,26.5915,26.7156,30309.0
2021-08-11 12:00:00,27.98,28.46,27.97,28.46,29597.0,26.7156,27.1739,26.706,27.1739,29597.0
2021-08-11 12:30:00,28.45,28.9,28.45,28.9,96606.0,27.1644,27.594,27.1644,27.594,96606.0
2021-08-11 13:00:00,28.89,29.0,28.7497,29.0,38564.0,27.5845,27.6895,27.4505,27.6895,38564.0
2021-08-11 13:30:00,28.99,29.035,28.811,28.835,50990.0,27.6799,27.7229,27.509,27.532,50990.0
2021-08-11 14:00:00,28.82,28.95,28.82,28.92,28816.0,27.5176,27.6418,27.5176,27.6131,28816.0
2021-08-11 14:30:00,28.94,28.94,28.78,28.92,37739.0,27.6322,27.6322,27.4794,27.6131,37739.0
2021-08-11 15:00:00,28.9,28.99,28.85,28.94,41555.0,27.594,27.6799,27.5463,27.6322,41555.0
2021-08-11 15:30:00,28.93,28.93,28.68,28.86,129257.0,27.6227,27.6227,27.384,27.5558,129257.0
2021-08-12 09:30:00,28.82,29.44,28.46,28.73,90031.0,27.5176,28.1096,27.1739,27.4317,90031.0
2021-08-12 10:00:00,28.77,28.77,28.16,28.33,37579.0,27.4699,27.4699,26.8875,27.0498,37579.0
2021-08-12 10:30:00,28.29,28.31,28.08,28.195,23925.0,27.0116,27.0307,26.8111,26.9209,23925.0
2021-08-12 11:00:00,28.17,28.2899,27.95,28.23,51584.0,26.897,27.0115,26.6869,26.9543,51584.0
2021-08-12 11:30:00,28.2,28.26,28.1,28.24,26435.0,26.9256,26.9829,26.8302,26.9638,26435.0
2021-08-12 12:00:00,28.26,28.51,28.26,28.45,26712.0,26.9829,27.2216,26.9829,27.1644,26712.0
2021-08-12 12:30:00,28.44,28.53,28.35,28.41,17216.0,27.1548,27.2407,27.0689,27.1262,17216.0
2021-08-12 13:00:00,28.4,28.42,28.22,28.24,22888.0,27.1166,27.1357,26.9447,26.9638,22888.0
2021-08-12 13:30:00,28.23,28.4,28.18,28.33,33987.0,26.9543,27.1166,26.9066,27.0498,33987.0
2021-08-12 14:00:00,28.32,28.5,28.2693,28.45,39415.0,27.0402,27.2121,26.9918,27.1644,39415.0
2021-08-12 14:30:00,28.45,28.52,28.29,28.47,36034.0,27.1644,27.2312,27.0116,27.1834,36034.0
2021-08-12 15:00:00,28.49,28.61,28.475,28.515,34960.0,27.2025,27.3171,27.1882,27.2264,34960.0
2021-08-12 15:30:00,28.515,28.72,28.515,28.61,156169.0,27.2264,27.4222,27.2264,27.3171,156169.0
2021-08-13 09:30:00,28.47,28.5109,27.93,28.01,68703.0,27.1834,27.2225,26.6679,26.7442,68703.0
2021-08-13 10:00:00,27.99,28.3,27.8701,28.045,20488.0,26.7251,27.0211,26.6107,26.7777,20488.0
2021-08-13 10:30:00,27.99,28.24,27.99,28.12,18012.0,26.7251,26.9638,26.7251,26.8493,18012.0
2021-08-13 11:00:00,28.1254,28.18,27.94,28.015,15719.0,26.8544,26.9066,26.6774,26.749,15719.0
2021-08-13 11:30:00,28.039,28.2241,28.025,28.175,19135.0,26.7719,26.9487,26.7586,26.9018,19135.0
2021-08-13 12:00:00,28.19,28.3,28.1,28.25,12744.0,26.9161,27.0211,26.8302,26.9734,12744.0
2021-08-13 12:30:00,28.24,28.26,28.11,28.11,18938.0,26.9638,26.9829,26.8397,26.8397,18938.0
2021-08-13 13:00:00,28.11,28.15,28.05,28.09,25798.0,26.8397,26.8779,26.7824,26.8206,25798.0
2021-08-13 13:30:00,28.06,28.18,27.99,28.05,90325.0,26.792,26.9066,26.7251,26.7824,90325.0
2021-08-13 14:00:00,28.06,28.06,27.89,27.9,24037.0,26.792,26.792,26.6297,26.6392,24037.0
2021-08-13 14:30:00,27.89,27.9,27.67,27.67,32296.0,26.6297,26.6392,26.4196,26.4196,32296.0
2021-08-13 15:00:00,27.65,27.79,27.64,27.66,31994.0,26.4005,26.5342,26.391,26.4101,31994.0
2021-08-13 15:30:00,27.65,27.67,27.475,27.6,199550.0,26.4005,26.4196,26.2334,26.3528,199550.0
2021-08-16 09:30:00,26.9,27.0,26.367,26.42,80329.0,25.6844,25.7799,25.1755,25.2261,80329.0
2021-08-16 10:00:00,26.4385,27.13,26.41,26.675,37636.0,25.2438,25.904,25.2165,25.4696,37636.0
2021-08-16 10:30:00,26.7,27.2,26.665,26.91,35656.0,25.4934,25.9708,25.46,25.6939,35656.0
2021-08-16 11:00:00,26.91,27.15,26.84,27.05,39102.0,25.6939,25.9231,25.6271,25.8276,39102.0
2021-08-16 11:30:00,27.04,27.19,26.99,27.04,35387.0,25.8181,25.9613,25.7703,25.8181,35387.0
2021-08-16 12:00:00,27.05,27.12,26.75,26.77,24599.0,25.8276,25.8945,25.5412,25.5603,24599.0
2021-08-16 12:30:00,26.77,26.94,26.72,26.87,15420.0,25.5603,25.7226,25.5125,25.6558,15420.0
2021-08-16 13:00:00,26.87,27.02,26.81,26.86,26464.0,25.6558,25.799,25.5985,25.6462,26464.0
2021-08-16 13:30:00,26.87,27.1,26.82,26.99,30679.0,25.6558,25.8754,25.608,25.7703,30679.0
2021-08-16 14:00:00,26.97,27.16,26.88,26.94,32355.0,25.7512,25.9326,25.6653,25.7226,32355.0
2021-08-16 14:30:00,26.93,27.03,26.8,26.98,30701.0,25.713,25.8085,25.5889,25.7608,30701.0
2021-08-16 15:00:00,26.98,26.99,26.7601,26.82,40583.0,25.7608,25.7703,25.5508,25.608,40583.0
2021-08-16 15:30:00,26.81,26.85,26.55,26.745,302532.0,25.5985,25.6367,25.3502,25.5364,302532.0
2021-08-17 09:30:00,26.46,27.14,26.3,26.85,65527.0,25.2643,25.9136,25.1115,25.6367,65527.0
2021-08-17 10:00:00,26.87,27.75,26.87,27.64,58465.0,25.6558,26.496,25.6558,26.391,58465.0
2021-08-17 10:30:00,27.67,27.71,27.34,27.3856,49736.0,26.4196,26.4578,26.1045,26.1481,49736.0
2021-08-17 11:00:00,27.36,27.36,27.1283,27.19,46412.0,26.1236,26.1236,25.9024,25.9613,46412.0
2021-08-17 11:30:00,27.22,27.43,27.22,27.34,80228.0,25.9899,26.1904,25.9899,26.1045,80228.0
2021-08-17 12:00:00,27.34,27.66,27.32,27.61,61613.0,26.1045,26.4101,26.0854,26.3623,61613.0
2021-08-17 12:30:00,27.6,27.75,27.15,27.16,96054.0,26.3528,26.496,25.9231,25.9326,96054.0
2021-08-17 13:00:00,27.15,27.51,27.15,27.47,113846.0,25.9231,26.2668,25.9231,26.2286,113846.0
2021-08-17 13:30:00,27.46,27.46,27.16,27.35,55146.0,26.2191,26.2191,25.9326,26.1141,55146.0
2021-08-17 14:00:00,27.32,27.49,27.2,27.21,37861.0,26.0854,26.2477,25.9708,25.9804,37861.0
2021-08-17 14:30:00,27.22,27.24,27.04,27.23,91760.0,25.9899,26.009,25.8181,25.9995,91760.0
2021-08-17 15:00:00,27.22,27.36,27.215,27.35,44057.0,25.9899,26.1236,25.9852,26.1141,44057.0
2021-08-17 15:30:00,27.37,27.41,27.155,27.41,178112.0,26.1332,26.1713,25.9279,26.1713,178112.0
2021-08-18 09:30:00,27.54,27.7,27.04,27.47,51046.0,26.2955,26.4482,25.8181,26.2286,51046.0
2021-08-18 10:00:00,27.51,27.86,27.3201,27.38,51926.0,26.2668,26.601,26.0855,26.1427,51926.0
2021-08-18 10:30:00,27.41,27.83,27.31,27.71,69249.0,26.1713,26.5724,26.0759,26.4578,69249.0
2021-08-18 11:00:00,27.74,27.84,27.46,27.52,84531.0,26.4864,26.5819,26.2191,26.2764,84531.0
2021-08-18 11:30:00,27.47,27.47,27.05,27.155,63390.0,26.2286,26.2286,25.8276,25.9279,63390.0
2021-08-18 12:00:00,27.14,27.21,26.86,26.88,31432.0,25.9136,25.9804,25.6462,25.6653,31432.0
2021-08-18 12:30:00,26.9,27.09,26.87,27.09,41616.0,25.6844,25.8658,25.6558,25.8658,41616.0
2021-08-18 13:00:00,27.11,27.15,26.97,27.09,31165.0,25.8849,25.9231,25.7512,25.8658,31165.0
2021-08-18 13:30:00,27.06,27.2,27.04,27.115,19709.0,25.8372,25.9708,25.8181,25.8897,19709.0
2021-08-18 14:00:00,27.1,27.27,26.95,27.02,20159.0,25.8754,26.0377,25.7321,25.799,20159.0
2021-08-18 14:30:00,27.01,27.11,26.8,26.82,31129.0,25.7894,25.8849,25.5889,25.608,31129.0
2021-08-18 15:00:00,26.7601,26.79,26.4,26.45,63867.0,25.5508,25.5794,25.207,25.2547,63867.0
2021-08-18 15:30:00,26.42,26.42,26.13,26.17,359491.0,25.2261,25.2261,24.9492,24.9874,359491.0
2021-08-19 09:30:00,25.32,26.4099,25.155,25.74,152781.0,24.1758,25.2164,24.0183,24.5768,152781.0
2021-08-19 10:00:00,25.7,25.834,25.18,25.24,210033.0,24.5386,24.6666,24.0421,24.0994,210033.0
2021-08-19 10:30:00,25.25,25.29,24.9187,25.13,183511.0,24.109,24.1472,23.7926,23.9944,183511.0
2021-08-19 11:00:00,25.12,25.42,24.95,25.29,137865.0,23.9848,24.2713,23.8225,24.1472,137865.0
2021-08-19 11:30:00,25.29,25.54,25.21,25.48,86732.0,24.1472,24.3859,24.0708,24.3286,86732.0
2021-08-19 12:00:00,25.48,25.55,25.19,25.28,35507.0,24.3286,24.3954,24.0517,24.1376,35507.0
2021-08-19 12:30:00,25.27,25.5907,25.13,25.59,75508.0,24.1281,24.4343,23.9944,24.4336,75508.0
2021-08-19 13:00:00,25.55,25.55,25.246,25.265,32741.0,24.3954,24.3954,24.1051,24.1233,32741.0
2021-08-19 13:30:00,25.27,25.38,25.07,25.08,37281.0,24.1281,24.2331,23.9371,23.9466,37281.0
2021-08-19 14:00:00,25.08,25.16,24.895,24.9,66411.0,23.9466,24.023,23.77,23.7748,66411.0
2021-08-19 14:30:00,24.89,25.04,24.77,24.92,71272.0,23.7652,23.9084,23.6506,23.7939,71272.0
2021-08-19 15:00:00,24.95,25.45,24.95,25.45,97228.0,23.8225,24.2999,23.8225,24.2999,97228.0
2021-08-19 15:30:00,25.432,25.67,25.36,25.67,490897.0,24.2827,24.51,24.214,24.51,490897.0
2021-08-20 09:30:00,25.28,25.68,25.07,25.27,89778.0,24.1376,24.5195,23.9371,24.1281,89778.0
2021-08-20 10:00:00,25.19,25.22,24.76,25.05,70203.0,24.0517,24.0803,23.6411,23.918,70203.0
2021-08-20 10:30:00,25.08,25.33,24.86,25.21,76752.0,23.9466,24.1853,23.7366,24.0708,76752.0
2021-08-20 11:00:00,25.22,25.48,25.15,25.31,128011.0,24.0803,24.3286,24.0135,24.1662,128011.0
2021-08-20 11:30:00,25.35,25.47,25.13,25.25,77187.0,24.2044,24.319,23.9944,24.109,77187.0
2021-08-20 12:00:00,25.27,25.6649,25.27,25.57,123001.0,24.1281,24.5051,24.1281,24.4145,123001.0
2021-08-20 12:30:00,25.56,25.59,25.265,25.275,57531.0,24.4049,24.4336,24.1233,24.1328,57531.0
2021-08-20 13:00:00,25.29,25.415,25.23,25.24,49546.0,24.1472,24.2665,24.0899,24.0994,49546.0
2021-08-20 13:30:00,25.24,25.36,25.22,25.26,45057.0,24.0994,24.214,24.0803,24.1185,45057.0
2021-08-20 14:00:00,25.26,25.61,25.26,25.48,39298.0,24.1185,24.4527,24.1185,24.3286,39298.0
2021-08-20 14:30:00,25.49,25.52,25.36,25.52,42243.0,24.3381,24.3668,24.214,24.3668,42243.0
2021-08-20 15:00:00,25.51,25.575,25.43,25.555,67313.0,24.3572,24.4193,24.2808,24.4002,67313.0
2021-08-20 15:30:00,25.54,25.66,25.51,25.6,177170.0,24.3859,24.5004,24.3572,24.4431,177170.0
2021-08-23 09:30:00,26.99,27.65,26.87,27.32,151550.0,25.7703,26.4005,25.6558,26.0854,151550.0
2021-08-23 10:00:00,27.36,27.725,27.18,27.545,175160.0,26.1236,26.4721,25.9517,26.3002,175160.0
2021-08-23 10:30:00,27.57,27.64,27.33,27.57,57422.0,26.3241,26.391,26.095,26.3241,57422.0
2021-08-23 11:00:00,27.62,27.7,27.31,27.35,68662.0,26.3719,26.4482,26.0759,26.1141,68662.0
2021-08-23 11:30:00,27.345,27.38,26.84,26.94,139500.0,26.1093,26.1427,25.6271,25.7226,139500.0
2021-08-23 12:00:00,26.95,27.0643,26.74,27.0,180779.0,25.7321,25.8413,25.5316,25.7799,180779.0
2021-08-23 12:30:00,27.0,27.175,26.99,27.04,48960.0,25.7799,25.947,25.7703,25.8181,48960.0
2021-08-23 13:00:00,27.04,27.13,26.955,27.08,26173.0,25.8181,25.904,25.7369,25.8563,26173.0
2021-08-23 13:30:00,27.09,27.11,26.925,27.05,21816.0,25.8658,25.8849,25.7083,25.8276,21816.0
2021-08-23 14:00:00,27.04,27.15,27.04,27.09,30548.0,25.8181,25.9231,25.8181,25.8658,30548.0
2021-08-23 14:30:00,27.09,27.18,27.04,27.15,35828.0,25.8658,25.9517,25.8181,25.9231,35828.0
2021-08-23 15:00:00,27.15,27.16,26.79,26.995,84209.0,25.9231,25.9326,25.5794,25.7751,84209.0
2021-08-23 15:30:00,26.995,27.07,26.85,26.92,236892.0,25.7751,25.8467,25.6367,25.7035,236892.0
2021-08-24 09:30:00,27.43,27.72,27.15,27.65,115447.0,26.1904,26.4673,25.9231,26.4005,115447.0
2021-08-24 10:00:00,27.66,27.67,27.07,27.2899,64527.0,26.4101,26.4196,25.8467,26.0567,64527.0
2021-08-24 10:30:00,27.29,27.41,27.13,27.23,57841.0,26.0568,26.1713,25.904,25.9995,57841.0
2021-08-24 11:00:00,27.25,27.43,27.115,27.15,50131.0,26.0186,26.1904,25.8897,25.9231,50131.0
2021-08-24 11:30:00,27.15,27.19,26.93,27.0,39379.0,25.9231,25.9613,25.713,25.7799,39379.0
2021-08-24 12:00:00,26.94,27.11,26.92,27.11,31973.0,25.7226,25.8849,25.7035,25.8849,31973.0
2021-08-24 12:30:00,27.13,27.42,27.13,27.36,32007.0,25.904,26.1809,25.904,26.1236,32007.0
2021-08-24 13:00:00,27.355,27.55,27.32,27.44,36391.0,26.1188,26.305,26.0854,26.2,36391.0
2021-08-24 13:30:00,27.44,27.5,27.3737,27.42,22158.0,26.2,26.2573,26.1367,26.1809,22158.0
2021-08-24 14:00:00,27.45,27.5317,27.37,27.48,29244.0,26.2095,26.2875,26.1332,26.2382,29244.0
2021-08-24 14:30:00,27.47,27.58,27.38,27.51,33569.0,26.2286,26.3337,26.1427,26.2668,33569.0
2021-08-24 15:00:00,27.51,27.76,27.485,27.655,74135.0,26.2668,26.5055,26.243,26.4053,74135.0
2021-08-24 15:30:00,27.65,27.725,27.48,27.69,289394.0,26.4005,26.4721,26.2382,26.4387,289394.0
2021-08-25 09:30:00,27.76,27.83,27.2434,27.665,58728.0,26.5055,26.5724,26.0123,26.4148,58728.0
2021-08-25 10:00:00,27.65,27.73,27.4,27.49,20921.0,26.4005,26.4769,26.1618,26.2477,20921.0
2021-08-25 10:30:00,27.48,28.05,27.47,28.02,63384.0,26.2382,26.7824,26.2286,26.7538,63384.0
2021-08-25 11:00:00,28.07,28.07,27.8504,28.04,33754.0,26.8015,26.8015,26.5918,26.7729,33754.0
2021-08-25 11:30:00,28.025,28.17,27.97,28.15,28532.0,26.7586,26.897,26.706,26.8779,28532.0
2021-08-25 12:00:00,28.15,28.19,27.91,27.93,51327.0,26.8779,26.9161,26.6488,26.6679,51327.0
2021-08-25 12:30:00,27.9276,27.985,27.83,27.88,51220.0,26.6656,26.7204,26.5724,26.6201,51220.0
2021-08-25 13:00:00,27.89,28.0,27.88,27.98,22149.0,26.6297,26.7347,26.6201,26.7156,22149.0
2021-08-25 13:30:00,27.995,28.09,27.97,27.98,25247.0,26.7299,26.8206,26.706,26.7156,25247.0
2021-08-25 14:00:00,27.98,28.17,27.98,28.17,21466.0,26.7156,26.897,26.7156,26.897,21466.0
2021-08-25 14:30:00,28.155,28.17,27.99,28.03,23563.0,26.8827,26.897,26.7251,26.7633,23563.0
2021-08-25 15:00:00,28.04,28.0401,27.74,27.75,39682.0,26.7729,26.773,26.4864,26.496,39682.0
2021-08-25 15:30:00,27.76,27.82,27.63,27.64,124980.0,26.5055,26.5628,26.3814,26.391,124980.0
2021-08-26 09:30:00,27.31,27.73,26.92,27.54,55890.0,26.0759,26.4769,25.7035,26.2955,55890.0
2021-08-26 10:00:00,27.56,27.56,27.1,27.4,43126.0,26.3146,26.3146,25.8754,26.1618,43126.0
2021-08-26 10:30:00,27.47,27.49,26.75,26.78,108519.0,26.2286,26.2477,25.5412,25.5698,108519.0
2021-08-26 11:00:00,26.83,27.1,26.76,27.08,26593.0,25.6176,25.8754,25.5507,25.8563,26593.0
2021-08-26 11:30:00,27.06,27.4,26.92,27.31,56600.0,25.8372,26.1618,25.7035,26.0759,56600.0
2021-08-26 12:00:00,27.32,27.429,27.29,27.3201,24588.0,26.0854,26.1895,26.0568,26.0855,24588.0
2021-08-26 12:30:00,27.335,27.4,27.305,27.4,9699.0,26.0997,26.1618,26.0711,26.1618,9699.0
2021-08-26 13:00:00,27.409,27.45,26.9,26.9,77953.0,26.1704,26.2095,25.6844,25.6844,77953.0
2021-08-26 13:30:00,26.915,27.0,26.83,26.87,74214.0,25.6987,25.7799,25.6176,25.6558,74214.0
2021-08-26 14:00:00,26.88,27.04,26.73,27.01,69912.0,25.6653,25.8181,25.5221,25.7894,69912.0
2021-08-26 14:30:00,27.02,27.045,26.83,26.84,31716.0,25.799,25.8228,25.6176,25.6271,31716.0
2021-08-26 15:00:00,26.83,27.12,26.76,27.105,72901.0,25.6176,25.8945,25.5507,25.8801,72901.0
2021-08-26 15:30:00,27.11,27.255,26.98,27.09,162688.0,25.8849,26.0234,25.7608,25.8658,162688.0
2021-08-27 09:30:00,27.66,28.52,27.53,28.41,67224.0,26.4101,27.2312,26.2859,27.1262,67224.0
2021-08-27 10:00:00,28.42,28.55,27.985,28.36,27746.0,27.1357,27.2598,26.7204,27.0784,27746.0
2021-08-27 10:30:00,28.38,28.73,28.29,28.695,45332.0,27.0975,27.4317,27.0116,27.3983,45332.0
2021-08-27 11:00:00,28.71,28.79,28.495,28.495,37955.0,27.4126,27.489,27.2073,27.2073,37955.0
2021-08-27 11:30:00,28.52,28.8,28.52,28.8,25655.0,27.2312,27.4985,27.2312,27.4985,25655.0
2021-08-27 12:00:00,28.82,29.02,28.78,28.97,38693.0,27.5176,27.7086,27.4794,27.6609,38693.0
2021-08-27 12:30:00,28.98,29.14,28.97,29.065,19613.0,27.6704,27.8232,27.6609,27.7516,19613.0
2021-08-27 13:00:00,29.07,29.12,29.015,29.08,21399.0,27.7563,27.8041,27.7038,27.7659,21399.0
2021-08-27 13:30:00,29.08,29.17,29.01,29.16,13778.0,27.7659,27.8518,27.699,27.8423,13778.0
2021-08-27 14:00:00,29.16,29.18,28.83,28.94,34021.0,27.8423,27.8614,27.5272,27.6322,34021.0
2021-08-27 14:30:00,28.93,28.95,28.49,28.56,110332.0,27.6227,27.6418,27.2025,27.2694,110332.0
2021-08-27 15:00:00,28.57,28.7,28.51,28.67,51270.0,27.2789,27.4031,27.2216,27.3744,51270.0
2021-08-27 15:30:00,28.67,28.78,28.54,28.67,194215.0,27.3744,27.4794,27.2503,27.3744,194215.0
2021-08-30 09:30:00,28.78,29.22,28.345,28.94,77679.0,27.4794,27.8996,27.0641,27.6322,77679.0
2021-08-30 10:00:00,28.96,28.9899,28.42,28.75,60668.0,27.6513,27.6799,27.1357,27.4508,60668.0
2021-08-30 10:30:00,28.75,28.98,28.59,28.97,35199.0,27.4508,27.6704,27.298,27.6609,35199.0
2021-08-30 11:00:00,28.95,29.01,28.63,28.81,32251.0,27.6418,27.699,27.3362,27.5081,32251.0
2021-08-30 11:30:00,28.8,29.2,28.66,29.12,63537.0,27.4985,27.8805,27.3649,27.8041,63537.0
2021-08-30 12:00:00,29.12,29.16,28.97,28.985,34476.0,27.8041,27.8423,27.6609,27.6752,34476.0
2021-08-30 12:30:00,28.98,29.105,28.88,28.94,33918.0,27.6704,27.7898,27.5749,27.6322,33918.0
2021-08-30 13:00:00,28.93,29.03,28.87,29.0,27862.0,27.6227,27.7181,27.5654,27.6895,27862.0
2021-08-30 13:30:00,29.0,29.19,29.0,29.13,55229.0,27.6895,27.8709,27.6895,27.8136,55229.0
2021-08-30 14:00:00,29.14,29.15,29.04,29.08,44160.0,27.8232,27.8327,27.7277,27.7659,44160.0
2021-08-30 14:30:00,29.06,29.11,28.97,29.07,36864.0,27.7468,27.7945,27.6609,27.7563,36864.0
2021-08-30 15:00:00,29.075,29.28,29.04,29.05,82427.0,27.7611,27.9568,27.7277,27.7372,82427.0
2021-08-30 15:30:00,29.05,29.05,28.62,28.63,254495.0,27.7372,27.7372,27.3267,27.3362,254495.0
2021-08-31 09:30:00,28.35,29.105,27.91,28.19,66179.0,27.0689,27.7898,26.6488,26.9161,66179.0
2021-08-31 10:00:00,28.24,28.709,28.23,28.62,42883.0,26.9638,27.4116,26.9543,27.3267,42883.0
2021-08-31 10:30:00,28.56,28.915,28.51,28.62,32321.0,27.2694,27.6083,27.2216,27.3267,32321.0
2021-08-31 11:00:00,28.63,28.92,28.55,28.7801,43363.0,27.3362,27.6131,27.2598,27.4795,43363.0
2021-08-31 11:30:00,28.78,28.91,28.7,28.83,29977.0,27.4794,27.6036,27.4031,27.5272,29977.0
2021-08-31 12:00:00,28.85,28.94,28.78,28.87,34682.0,27.5463,27.6322,27.4794,27.5654,34682.0
2021-08-31 12:30:00,28.87,29.069,28.85,28.96,37692.0,27.5654,27.7554,27.5463,27.6513,37692.0
2021-08-31 13:00:00,28.92,29.02,28.84,29.0,16715.0,27.6131,27.7086,27.5367,27.6895,16715.0
2021-08-31 13:30:00,28.99,29.06,28.96,29.0524,30656.0,27.6799,27.7468,27.6513,27.7395,30656.0
2021-08-31 14:00:00,29.06,29.15,28.97,29.05,25394.0,27.7468,27.8327,27.6609,27.7372,25394.0
2021-08-31 14:30:00,29.08,29.13,28.89,28.91,56754.0,27.7659,27.8136,27.5845,27.6036,56754.0
2021-08-31 15:00:00,28.9,28.93,28.595,28.68,44562.0,27.594,27.6227,27.3028,27.384,44562.0
2021-08-31 15:30:00,28.67,28.79,28.625,28.74,158143.0,27.3744,27.489,27.3314,27.4412,158143.0
2021-09-01 09:30:00,28.41,28.665,27.96,27.985,59388.0,27.1262,27.3696,26.6965,26.7204,59388.0
2021-09-01 10:00:00,27.96,28.24,27.89,28.12,72452.0,26.6965,26.9638,26.6297,26.8493,72452.0
2021-09-01 10:30:00,28.15,28.34,28.11,28.14,39059.0,26.8779,27.0593,26.8397,26.8684,39059.0
2021-09-01 11:00:00,28.13,28.2,27.9393,28.12,44906.0,26.8588,26.9256,26.6767,26.8493,44906.0
2021-09-01 11:30:00,28.1,28.3392,28.06,28.0964,61472.0,26.8302,27.0586,26.792,26.8267,61472.0
2021-09-01 12:00:00,28.11,28.469,28.055,28.469,64363.0,26.8397,27.1825,26.7872,27.1825,64363.0
2021-09-01 12:30:00,28.49,28.66,28.47,28.64,44340.0,27.2025,27.3649,27.1834,27.3458,44340.0
2021-09-01 13:00:00,28.64,28.71,28.4936,28.52,52170.0,27.3458,27.4126,27.206,27.2312,52170.0
2021-09-01 13:30:00,28.52,28.655,28.52,28.63,48806.0,27.2312,27.3601,27.2312,27.3362,48806.0
2021-09-01 14:00:00,28.645,28.66,28.4,28.44,57365.0,27.3505,27.3649,27.1166,27.1548,57365.0
2021-09-01 14:30:00,28.44,28.49,28.28,28.37,61476.0,27.1548,27.2025,27.002,27.088,61476.0
2021-09-01 15:00:00,28.405,28.41,28.22,28.38,63119.0,27.1214,27.1262,26.9447,27.0975,63119.0
2021-09-01 15:30:00,28.4,28.54,28.38,28.51,136130.0,27.1166,27.2503,27.0975,27.2216,136130.0
2021-09-02 09:30:00,29.02,29.54,28.75,29.31,97050.0,27.7086,28.2051,27.4508,27.9855,97050.0
2021-09-02 10:00:00,29.36,29.76,29.34,29.725,68402.0,28.0332,28.4152,28.0141,28.3817,68402.0
2021-09-02 10:30:00,29.75,29.98,29.64,29.83,54469.0,28.4056,28.6252,28.3006,28.482,54469.0
2021-09-02 11:00:00,29.7964,30.0,29.66,29.73,46618.0,28.4499,28.6443,28.3197,28.3865,46618.0
2021-09-02 11:30:00,29.73,29.9,29.62,29.86,31962.0,28.3865,28.5488,28.2815,28.5106,31962.0
2021-09-02 12:00:00,29.8662,29.875,29.6,29.65,33275.0,28.5166,28.525,28.2624,28.3101,33275.0
2021-09-02 12:30:00,29.66,29.68,29.55,29.615,22176.0,28.3197,28.3388,28.2146,28.2767,22176.0
2021-09-02 13:00:00,29.6299,29.66,29.33,29.33,69211.0,28.2909,28.3197,28.0046,28.0046,69211.0
2021-09-02 13:30:00,29.34,29.4,29.26,29.29,36755.0,28.0141,28.0714,27.9377,27.9664,36755.0
2021-09-02 14:00:00,29.285,29.285,29.04,29.13,41040.0,27.9616,27.9616,27.7277,27.8136,41040.0
2021-09-02 14:30:00,29.135,29.24,29.135,29.23,20512.0,27.8184,27.9187,27.8184,27.9091,20512.0
2021-09-02 15:00:00,29.24,29.33,29.15,29.22,33357.0,27.9187,28.0046,27.8327,27.8996,33357.0
2021-09-02 15:30:00,29.23,29.23,28.87,28.87,364808.0,27.9091,27.9091,27.5654,27.5654,364808.0
2021-09-03 09:30:00,28.56,28.7,27.82,28.56,174198.0,27.2694,27.4031,26.5628,27.2694,174198.0
2021-09-03 10:00:00,28.5,28.78,28.28,28.32,118210.0,27.2121,27.4794,27.002,27.0402,118210.0
2021-09-03 10:30:00,28.295,28.34,28.01,28.11,47933.0,27.0164,27.0593,26.7442,26.8397,47933.0
2021-09-03 11:00:00,28.16,28.395,28.09,28.15,39675.0,26.8875,27.1118,26.8206,26.8779,39675.0
2021-09-03 11:30:00,28.1654,28.43,28.15,28.4,23482.0,26.8926,27.1453,26.8779,27.1166,23482.0
2021-09-03 12:00:00,28.37,28.37,28.11,28.349,19361.0,27.088,27.088,26.8397,27.0679,19361.0
2021-09-03 12:30:00,28.35,28.44,28.24,28.34,20433.0,27.0689,27.1548,26.9638,27.0593,20433.0
2021-09-03 13:00:00,28.33,28.37,28.2201,28.3,18305.0,27.0498,27.088,26.9448,27.0211,18305.0
2021-09-03 13:30:00,28.281,28.35,28.23,28.27,14421.0,27.003,27.0689,26.9543,26.9925,14421.0
2021-09-03 14:00:00,28.28,28.47,28.25,28.3948,22312.0,27.002,27.1834,26.9734,27.1116,22312.0
2021-09-03 14:30:00,28.38,28.42,28.35,28.37,24819.0,27.0975,27.1357,27.0689,27.088,24819.0
2021-09-03 15:00:00,28.39,28.46,28.15,28.191,34365.0,27.1071,27.1739,26.8779,26.9171,34365.0
2021-09-03 15:30:00,28.195,28.3439,28.195,28.29,110051.0,26.9209,27.063,26.9209,27.0116,110051.0
2021-09-07 09:30:00,27.83,28.759,27.76,28.45,55281.0,26.5724,27.4594,26.5055,27.1644,55281.0
2021-09-07 10:00:00,28.4848,28.91,28.48,28.57,21440.0,27.1976,27.6036,27.193,27.2789,21440.0
2021-09-07 10:30:00,28.52,28.525,28.18,28.22,35512.0,27.2312,27.236,26.9066,26.9447,35512.0
2021-09-07 11:00:00,28.17,28.27,28.05,28.27,18876.0,26.897,26.9925,26.7824,26.9925,18876.0
2021-09-07 11:30:00,28.255,28.3,28.01,28.03,15627.0,26.9782,27.0211,26.7442,26.7633,15627.0
2021-09-07 12:00:00,28.01,28.14,27.95,27.99,20024.0,26.7442,26.8684,26.6869,26.7251,20024.0
2021-09-07 12:30:00,27.98,28.23,27.97,28.14,19600.0,26.7156,26.9543,26.706,26.8684,19600.0
2021-09-07 13:00:00,28.13,28.21,28.05,28.1,15977.0,26.8588,26.9352,26.7824,26.8302,15977.0
2021-09-07 13:30:00,28.09,28.28,28.075,28.21,18300.0,26.8206,27.002,26.8063,26.9352,18300.0
2021-09-07 14:00:00,28.21,28.21,27.96,28.0,26267.0,26.9352,26.9352,26.6965,26.7347,26267.0
2021-09-07 14:30:00,28.02,28.16,27.99,28.09,35182.0,26.7538,26.8875,26.7251,26.8206,35182.0
2021-09-07 15:00:00,28.09,28.295,28.05,28.24,45455.0,26.8206,27.0164,26.7824,26.9638,45455.0
2021-09-07 15:30:00,28.25,28.34,28.22,28.34,129643.0,26.9734,27.0593,26.9447,27.0593,129643.0
2021-09-08 09:30:00,28.7,29.14,28.58,28.86,73602.0,27.4031,27.8232,27.2885,27.5558,73602.0
2021-09-08 10:00:00,28.84,29.05,28.67,28.88,56681.0,27.5367,27.7372,27.3744,27.5749,56681.0
2021-09-08 10:30:00,28.8,28.8,27.97,28.03,89644.0,27.4985,27.4985,26.706,26.7633,89644.0
2021-09-08 11:00:00,28.03,28.375,27.99,28.21,65290.0,26.7633,27.0927,26.7251,26.9352,65290.0
2021-09-08 11:30:00,28.22,28.36,28.18,28.192,34491.0,26.9447,27.0784,26.9066,26.918,34491.0
2021-09-08 12:00:00,28.17,28.64,28.14,28.64,51756.0,26.897,27.3458,26.8684,27.3458,51756.0
2021-09-08 12:30:00,28.63,28.75,28.51,28.54,42145.0,27.3362,27.4508,27.2216,27.2503,42145.0
2021-09-08 13:00:00,28.56,28.56,28.26,28.3121,20781.0,27.2694,27.2694,26.9829,27.0327,20781.0
2021-09-08 13:30:00,28.33,28.42,28.28,28.38,28680.0,27.0498,27.1357,27.002,27.0975,28680.0
2021-09-08 14:00:00,28.395,28.64,28.34,28.48,80200.0,27.1118,27.3458,27.0593,27.193,80200.0
2021-09-08 14:30:00,28.47,28.555,28.47,28.5,31566.0,27.1834,27.2646,27.1834,27.2121,31566.0
2021-09-08 15:00:00,28.51,28.59,28.33,28.335,44156.0,27.2216,27.298,27.0498,27.0545,44156.0
2021-09-08 15:30:00,28.33,28.38,28.05,28.18,157127.0,27.0498,27.0975,26.7824,26.9066,157127.0
2021-09-09 09:30:00,27.85,28.63,27.6,28.61,61335.0,26.5915,27.3362,26.3528,27.3171,61335.0
2021-09-09 10:00:00,28.68,29.16,28.6,29.105,42391.0,27.384,27.8423,27.3076,27.7898,42391.0
2021-09-09 10:30:00,29.1,29.43,29.1,29.3759,47793.0,27.785,28.1001,27.785,28.0484,47793.0
2021-09-09 11:00:00,29.36,29.39,28.94,29.0,49748.0,28.0332,28.0619,27.6322,27.6895,49748.0
2021-09-09 11:30:00,28.95,29.17,28.95,29.165,29489.0,27.6418,27.8518,27.6418,27.847,29489.0
2021-09-09 12:00:00,29.2098,29.2098,28.91,28.94,25315.0,27.8898,27.8898,27.6036,27.6322,25315.0
2021-09-09 12:30:00,28.94,29.13,28.89,28.96,17912.0,27.6322,27.8136,27.5845,27.6513,17912.0
2021-09-09 13:00:00,28.99,29.02,28.57,28.61,32008.0,27.6799,27.7086,27.2789,27.3171,32008.0
2021-09-09 13:30:00,28.62,28.814,28.46,28.755,35045.0,27.3267,27.5119,27.1739,27.4556,35045.0
2021-09-09 14:00:00,28.77,28.89,28.68,28.69,31365.0,27.4699,27.5845,27.384,27.3935,31365.0
2021-09-09 14:30:00,28.69,28.7,28.54,28.62,45899.0,27.3935,27.4031,27.2503,27.3267,45899.0
2021-09-09 15:00:00,28.62,28.725,28.575,28.63,53078.0,27.3267,27.4269,27.2837,27.3362,53078.0
2021-09-09 15:30:00,28.635,28.96,28.6,28.68,148463.0,27.341,27.6513,27.3076,27.384,148463.0
2021-09-10 09:30:00,29.42,29.69,28.91,28.97,58049.0,28.0905,28.3483,27.6036,27.6609,58049.0
2021-09-10 10:00:00,28.94,28.97,28.69,28.85,15056.0,27.6322,27.6609,27.3935,27.5463,15056.0
2021-09-10 10:30:00,28.79,28.82,28.63,28.73,29457.0,27.489,27.5176,27.3362,27.4317,29457.0
2021-09-10 11:00:00,28.7,28.92,28.655,28.86,28016.0,27.4031,27.6131,27.3601,27.5558,28016.0
2021-09-10 11:30:00,28.86,29.24,28.84,29.21,28556.0,27.5558,27.9187,27.5367,27.89,28556.0
2021-09-10 12:00:00,29.215,29.43,29.16,29.38,45860.0,27.8948,28.1001,27.8423,28.0523,45860.0
2021-09-10 12:30:00,29.37,29.43,29.21,29.25,19624.0,28.0428,28.1001,27.89,27.9282,19624.0
2021-09-10 13:00:00,29.25,29.29,29.11,29.23,13107.0,27.9282,27.9664,27.7945,27.9091,13107.0
2021-09-10 13:30:00,29.23,29.23,29.0167,29.11,15880.0,27.9091,27.9091,27.7054,27.7945,15880.0
2021-09-10 14:00:00,29.1456,29.275,29.1,29.1,35272.0,27.8285,27.9521,27.785,27.785,35272.0
2021-09-10 14:30:00,29.08,29.08,29.0,29.04,25671.0,27.7659,27.7659,27.6895,27.7277,25671.0
2021-09-10 15:00:00,29.02,29.035,28.855,28.87,23927.0,27.7086,27.7229,27.551,27.5654,23927.0
2021-09-10 15:30:00,28.86,28.865,28.61,28.63,89607.0,27.5558,27.5606,27.3171,27.3362,89607.0
2021-09-13 09:30:00,29.39,30.465,29.34,30.09,209607.0,28.0619,29.0883,28.0141,28.7302,209607.0
2021-09-13 10:00:00,30.02,30.38,29.68,29.95,133520.0,28.6634,29.0071,28.3388,28.5966,133520.0
2021-09-13 10:30:00,29.93,30.18,29.61,29.62,105626.0,28.5775,28.8162,28.2719,28.2815,105626.0
2021-09-13 11:00:00,29.65,29.8,29.25,29.64,144208.0,28.3101,28.4533,27.9282,28.3006,144208.0
2021-09-13 11:30:00,29.695,29.97,29.56,29.67,23390.0,28.3531,28.6157,28.2242,28.3292,23390.0
2021-09-13 12:00:00,29.68,29.905,29.65,29.71,66458.0,28.3388,28.5536,28.3101,28.3674,66458.0
2021-09-13 12:30:00,29.715,29.82,29.63,29.68,32411.0,28.3722,28.4724,28.291,28.3388,32411.0
2021-09-13 13:00:00,29.68,29.72,29.48,29.5,74089.0,28.3388,28.377,28.1478,28.1669,74089.0
2021-09-13 13:30:00,29.52,29.57,29.4517,29.55,43268.0,28.186,28.2337,28.1208,28.2146,43268.0
2021-09-13 14:00:00,29.56,29.72,29.3801,29.53,75506.0,28.2242,28.377,28.0524,28.1955,75506.0
2021-09-13 14:30:00,29.51,29.56,29.44,29.52,24171.0,28.1765,28.2242,28.1096,28.186,24171.0
2021-09-13 15:00:00,29.48,29.485,29.14,29.485,46937.0,28.1478,28.1526,27.8232,28.1526,46937.0
2021-09-13 15:30:00,29.47,29.57,29.41,29.56,154269.0,28.1383,28.2337,28.081,28.2242,154269.0
2021-09-14 09:30:00,30.08,30.18,29.435,29.455,100276.0,28.7207,28.8162,28.1048,28.1239,100276.0
2021-09-14 10:00:00,29.36,29.4196,28.95,29.04,67646.0,28.0332,28.0901,27.6418,27.7277,67646.0
2021-09-14 10:30:00,29.0,29.2,28.84,29.05,73785.0,27.6895,27.8805,27.5367,27.7372,73785.0
2021-09-14 11:00:00,29.07,29.49,29.07,29.37,32903.0,27.7563,28.1574,27.7563,28.0428,32903.0
2021-09-14 11:30:00,29.34,29.5,29.28,29.36,18211.0,28.0141,28.1669,27.9568,28.0332,18211.0
2021-09-14 12:00:00,29.34,29.48,29.33,29.41,14480.0,28.0141,28.1478,28.0046,28.081,14480.0
2021-09-14 12:30:00,29.42,29.45,29.0986,29.1,36965.0,28.0905,28.1192,27.7836,27.785,36965.0
2021-09-14 13:00:00,29.12,29.14,29.0216,29.13,32686.0,27.8041,27.8232,27.7101,27.8136,32686.0
2021-09-14 13:30:00,29.1101,29.23,29.05,29.21,11945.0,27.7946,27.9091,27.7372,27.89,11945.0
2021-09-14 14:00:00,29.23,29.23,28.886,28.93,16295.0,27.9091,27.9091,27.5806,27.6227,16295.0
2021-09-14 14:30:00,28.88,29.03,28.75,28.92,83686.0,27.5749,27.7181,27.4508,27.6131,83686.0
2021-09-14 15:00:00,28.92,28.99,28.7,28.77,54197.0,27.6131,27.6799,27.4031,27.4699,54197.0
2021-09-14 15:30:00,28.76,28.94,28.71,28.86,162742.0,27.4603,27.6322,27.4126,27.5558,162742.0
2021-09-15 09:30:00,29.86,30.74,29.71,30.31,498861.0,28.5106,29.3509,28.3674,28.9403,498861.0
2021-09-15 10:00:00,30.34,30.55,30.05,30.465,222333.0,28.9689,29.1695,28.692,29.0883,222333.0
2021-09-15 10:30:00,30.465,30.64,30.14,30.46,187416.0,29.0883,29.2554,28.778,29.0835,187416.0
2021-09-15 11:00:00,30.42,30.79,30.36,30.725,140520.0,29.0453,29.3986,28.988,29.3365,140520.0
2021-09-15 11:30:00,30.725,30.8,30.65,30.75,71637.0,29.3365,29.4082,29.2649,29.3604,71637.0
2021-09-15 12:00:00,30.75,30.84,30.54,30.75,145695.0,29.3604,29.4463,29.1599,29.3604,145695.0
2021-09-15 12:30:00,30.77,30.96,30.67,30.76,176874.0,29.3795,29.5609,29.284,29.37,176874.0
2021-09-15 13:00:00,30.77,30.8698,30.66,30.8,76670.0,29.3795,29.4748,29.2745,29.4082,76670.0
2021-09-15 13:30:00,30.805,31.005,30.77,30.845,135977.0,29.4129,29.6039,29.3795,29.4511,135977.0
2021-09-15 14:00:00,30.84,30.98,30.77,30.92,212702.0,29.4463,29.58,29.3795,29.5227,212702.0
2021-09-15 14:30:00,30.94,30.96,30.75,30.77,101681.0,29.5418,29.5609,29.3604,29.3795,101681.0
2021-09-15 15:00:00,30.765,30.94,30.7,30.72,159016.0,29.3747,29.5418,29.3127,29.3318,159016.0
2021-09-15 15:30:00,30.72,30.89,30.7,30.85,428062.0,29.3318,29.4941,29.3127,29.4559,428062.0
2021-09-16 09:30:00,30.6,30.78,30.26,30.44,129197.0,29.2172,29.3891,28.8926,29.0644,129197.0
2021-09-16 10:00:00,30.48,30.65,30.21,30.42,58979.0,29.1026,29.2649,28.8448,29.0453,58979.0
2021-09-16 10:30:00,30.41,30.565,30.07,30.17,71297.0,29.0358,29.1838,28.7111,28.8066,71297.0
2021-09-16 11:00:00,30.16,30.3907,30.13,30.13,59745.0,28.7971,29.0174,28.7684,28.7684,59745.0
2021-09-16 11:30:00,30.15,30.6,30.15,30.585,166574.0,28.7875,29.2172,28.7875,29.2029,166574.0
2021-09-16 12:00:00,30.57,30.96,30.56,30.88,118782.0,29.1885,29.5609,29.179,29.4845,118782.0
2021-09-16 12:30:00,30.87,30.91,30.82,30.82,25627.0,29.475,29.5132,29.4273,29.4273,25627.0
2021-09-16 13:00:00,30.8,31.15,30.76,31.08,46532.0,29.4082,29.7423,29.37,29.6755,46532.0
2021-09-16 13:30:00,31.07,31.28,31.06,31.2,32998.0,29.666,29.8665,29.6564,29.7901,32998.0
2021-09-16 14:00:00,31.19,31.4599,31.14,31.265,58100.0,29.7805,30.0382,29.7328,29.8521,58100.0
2021-09-16 14:30:00,31.28,31.37,31.24,31.345,48407.0,29.8665,29.9524,29.8283,29.9285,48407.0
2021-09-16 15:00:00,31.345,31.52,31.29,31.395,133108.0,29.9285,30.0956,29.876,29.9763,133108.0
2021-09-16 15:30:00,31.395,31.42,31.1,31.13,196593.0,29.9763,30.0001,29.6946,29.7232,196593.0
2021-09-17 09:30:00,31.09,31.73,30.7501,30.86,241625.0,29.6851,30.2961,29.3605,29.4654,241625.0
2021-09-17 10:00:00,30.835,30.97,30.74,30.815,148315.0,29.4416,29.5705,29.3509,29.4225,148315.0
2021-09-17 10:30:00,30.79,30.79,30.53,30.78,160549.0,29.3986,29.3986,29.1504,29.3891,160549.0
2021-09-17 11:00:00,30.77,31.01,30.67,30.72,55826.0,29.3795,29.6087,29.284,29.3318,55826.0
2021-09-17 11:30:00,30.68,30.8996,30.6093,30.78,26350.0,29.2936,29.5033,29.2261,29.3891,26350.0
2021-09-17 12:00:00,30.82,30.8571,30.67,30.8,69390.0,29.4273,29.4627,29.284,29.4082,69390.0
2021-09-17 12:30:00,30.83,31.04,30.7704,30.79,23908.0,29.4368,29.6373,29.3799,29.3986,23908.0
2021-09-17 13:00:00,30.83,30.835,30.71,30.75,21495.0,29.4368,29.4416,29.3222,29.3604,21495.0
2021-09-17 13:30:00,30.73,30.74,30.43,30.54,56834.0,29.3413,29.3509,29.0549,29.1599,56834.0
2021-09-17 14:00:00,30.53,30.65,30.45,30.5,59105.0,29.1504,29.2649,29.074,29.1217,59105.0
2021-09-17 14:30:00,30.52,30.74,30.45,30.585,31460.0,29.1408,29.3509,29.074,29.2029,31460.0
2021-09-17 15:00:00,30.6,30.73,30.54,30.54,42177.0,29.2172,29.3413,29.1599,29.1599,42177.0
2021-09-17 15:30:00,30.55,30.91,30.55,30.82,230673.0,29.1695,29.5132,29.1695,29.4273,230673.0
2021-09-20 09:30:00,29.5,30.2,29.04,30.04,153756.0,28.1669,28.8353,27.7277,28.6825,153756.0
2021-09-20 10:00:00,30.06,30.39,29.245,29.25,110018.0,28.7016,29.0167,27.9234,27.9282,110018.0
2021-09-20 10:30:00,29.31,29.825,29.2,29.68,43812.0,27.9855,28.4772,27.8805,28.3388,43812.0
2021-09-20 11:00:00,29.6,29.71,29.27,29.415,26198.0,28.2624,28.3674,27.9473,28.0857,26198.0
2021-09-20 11:30:00,29.36,29.45,29.16,29.22,35921.0,28.0332,28.1192,27.8423,27.8996,35921.0
2021-09-20 12:00:00,29.22,29.29,29.02,29.24,25248.0,27.8996,27.9664,27.7086,27.9187,25248.0
2021-09-20 12:30:00,29.26,29.325,29.11,29.125,23452.0,27.9377,27.9998,27.7945,27.8088,23452.0
2021-09-20 13:00:00,29.1186,29.36,29.04,29.36,23089.0,27.8027,28.0332,27.7277,28.0332,23089.0
2021-09-20 13:30:00,29.34,29.48,29.25,29.45,27636.0,28.0141,28.1478,27.9282,28.1192,27636.0
2021-09-20 14:00:00,29.46,29.47,29.03,29.055,37768.0,28.1287,28.1383,27.7181,27.742,37768.0
2021-09-20 14:30:00,29.06,29.095,28.88,28.91,35941.0,27.7468,27.7802,27.5749,27.6036,35941.0
2021-09-20 15:00:00,28.89,29.15,28.81,29.15,45738.0,27.5845,27.8327,27.5081,27.8327,45738.0
2021-09-20 15:30:00,29.16,29.58,29.09,29.54,198742.0,27.8423,28.2433,27.7754,28.2051,198742.0
2021-09-21 09:30:00,30.3,30.72,29.26,29.5,127889.0,28.9308,29.3318,27.9377,28.1669,127889.0
2021-09-21 10:00:00,29.58,29.63,29.05,29.31,43656.0,28.2433,28.291,27.7372,27.9855,43656.0
2021-09-21 10:30:00,29.34,29.49,29.1,29.13,24819.0,28.0141,28.1574,27.785,27.8136,24819.0
2021-09-21 11:00:00,29.14,29.45,29.11,29.25,23809.0,27.8232,28.1192,27.7945,27.9282,23809.0
2021-09-21 11:30:00,29.3,29.66,29.27,29.53,28357.0,27.9759,28.3197,27.9473,28.1955,28357.0
2021-09-21 12:00:00,29.52,29.84,29.51,29.74,24817.0,28.186,28.4915,28.1765,28.3961,24817.0
2021-09-21 12:30:00,29.7,29.76,29.48,29.72,22696.0,28.3579,28.4152,28.1478,28.377,22696.0
2021-09-21 13:00:00,29.74,29.97,29.69,29.88,45186.0,28.3961,28.6157,28.3483,28.5297,45186.0
2021-09-21 13:30:00,29.89,30.2,29.84,30.1,85671.0,28.5393,28.8353,28.4915,28.7398,85671.0
2021-09-21 14:00:00,30.1,30.22,30.08,30.14,29526.0,28.7398,28.8544,28.7207,28.778,29526.0
2021-09-21 14:30:00,30.14,30.47,30.13,30.27,38666.0,28.778,29.0931,28.7684,28.9021,38666.0
2021-09-21 15:00:00,30.275,30.42,30.23,30.37,25683.0,28.9069,29.0453,28.8639,28.9976,25683.0
2021-09-21 15:30:00,30.39,30.49,30.05,30.07,168037.0,29.0167,29.1122,28.692,28.7111,168037.0
2021-09-22 09:30:00,30.85,31.75,30.82,31.66,215099.0,29.4559,30.3152,29.4273,30.2293,215099.0
2021-09-22 10:00:00,31.73,31.82,31.45,31.56,133897.0,30.2961,30.3821,30.0288,30.1338,133897.0
2021-09-22 10:30:00,31.54,31.95,31.33,31.93,235927.0,30.1147,30.5062,29.9142,30.4871,235927.0
2021-09-22 11:00:00,31.95,32.1565,31.855,32.085,153717.0,30.5062,30.7034,30.4155,30.6351,153717.0
2021-09-22 11:30:00,32.1,32.28,32.0586,32.07,181736.0,30.6494,30.8213,30.6099,30.6208,181736.0
2021-09-22 12:00:00,32.06,32.0684,31.69,31.73,110023.0,30.6112,30.6192,30.2579,30.2961,110023.0
2021-09-22 12:30:00,31.74,31.9,31.695,31.74,52185.0,30.3057,30.4584,30.2627,30.3057,52185.0
2021-09-22 13:00:00,31.72,31.8691,31.6601,31.8424,55676.0,30.2866,30.4289,30.2294,30.4034,55676.0
2021-09-22 13:30:00,31.84,32.02,31.84,31.99,27201.0,30.4012,30.573,30.4012,30.5444,27201.0
2021-09-22 14:00:00,31.98,32.53,31.97,32.51,175221.0,30.5348,31.06,30.5253,31.0409,175221.0
2021-09-22 14:30:00,32.49,32.65,32.172,32.45,116459.0,31.0218,31.1746,30.7182,30.9836,116459.0
2021-09-22 15:00:00,32.43,32.57,32.34,32.435,80377.0,30.9645,31.0982,30.8786,30.9693,80377.0
2021-09-22 15:30:00,32.43,32.715,32.43,32.46,340499.0,30.9645,31.2366,30.9645,30.9931,340499.0
2021-09-23 09:30:00,32.82,33.0,32.26,32.95,184086.0,31.3369,31.5087,30.8022,31.461,184086.0
2021-09-23 10:00:00,33.0,33.11,32.9,33.0,58780.0,31.5087,31.6138,31.4133,31.5087,58780.0
2021-09-23 10:30:00,33.02,33.26,32.97,33.1,67040.0,31.5278,31.757,31.4801,31.6042,67040.0
2021-09-23 11:00:00,33.105,33.525,33.09,33.2934,116127.0,31.609,32.01,31.5947,31.7889,116127.0
2021-09-23 11:30:00,33.21,33.43,32.97,33.37,98680.0,31.7092,31.9193,31.4801,31.862,98680.0
2021-09-23 12:00:00,33.36,33.46,33.23,33.41,52676.0,31.8525,31.948,31.7283,31.9002,52676.0
2021-09-23 12:30:00,33.39,33.45,33.3106,33.38,23496.0,31.8811,31.9384,31.8053,31.8716,23496.0
2021-09-23 13:00:00,33.43,33.65,33.41,33.65,124327.0,31.9193,32.1294,31.9002,32.1294,124327.0
2021-09-23 13:30:00,33.655,33.75,33.56,33.74,31179.0,32.1341,32.2248,32.0434,32.2153,31179.0
2021-09-23 14:00:00,33.7309,33.85,33.47,33.85,56694.0,32.2066,32.3203,31.9575,32.3203,56694.0
2021-09-23 14:30:00,33.84,33.92,33.77,33.85,44608.0,32.3108,32.3872,32.2439,32.3203,44608.0
2021-09-23 15:00:00,33.87,34.01,33.78,33.985,61994.0,32.3394,32.4731,32.2535,32.4492,61994.0
2021-09-23 15:30:00,34.0,34.23,33.96,34.16,296812.0,32.4635,32.6832,32.4254,32.6163,296812.0
2021-09-24 09:30:00,33.61,34.23,33.4,34.11,141645.0,32.0912,32.6832,31.8907,32.5686,141645.0
2021-09-24 10:00:00,34.07,34.38,33.75,34.34,123422.0,32.5304,32.8264,32.2248,32.7882,123422.0
2021-09-24 10:30:00,34.3,34.34,34.04,34.27,72776.0,32.75,32.7882,32.5017,32.7213,72776.0
2021-09-24 11:00:00,34.26,34.29,33.86,33.9,53103.0,32.7118,32.7404,32.3299,32.3681,53103.0
2021-09-24 11:30:00,33.8824,33.97,33.8,33.95,44631.0,32.3513,32.4349,32.2726,32.4158,44631.0
2021-09-24 12:00:00,33.97,34.12,33.95,34.11,33784.0,32.4349,32.5781,32.4158,32.5686,33784.0
2021-09-24 12:30:00,34.155,34.27,34.1,34.21,74050.0,32.6115,32.7213,32.559,32.6641,74050.0
2021-09-24 13:00:00,34.25,34.28,34.11,34.15,22321.0,32.7023,32.7309,32.5686,32.6068,22321.0
2021-09-24 13:30:00,34.14,34.26,33.952,33.99,24885.0,32.5972,32.7118,32.4177,32.454,24885.0
2021-09-24 14:00:00,34.0,34.09,33.9,34.07,50032.0,32.4635,32.5495,32.3681,32.5304,50032.0
2021-09-24 14:30:00,34.08,34.18,34.02,34.115,24250.0,32.5399,32.6354,32.4826,32.5734,24250.0
2021-09-24 15:00:00,34.13,34.1313,33.905,33.97,48916.0,32.5877,32.5889,32.3728,32.4349,48916.0
2021-09-24 15:30:00,33.98,33.995,33.49,33.51,219887.0,32.4445,32.4588,31.9766,31.9957,219887.0
2021-09-27 09:30:00,34.72,35.5099,34.6995,35.05,177437.0,33.151,33.9052,33.1314,33.4661,177437.0
2021-09-27 10:00:00,34.98,35.17,34.52,35.17,122349.0,33.3993,33.5807,32.96,33.5807,122349.0
2021-09-27 10:30:00,35.13,35.26,34.8,34.99,143715.0,33.5425,33.6666,33.2274,33.4088,143715.0
2021-09-27 11:00:00,34.99,35.7,34.96,35.605,76963.0,33.4088,34.0867,33.3802,33.996,76963.0
2021-09-27 11:30:00,35.6,35.95,35.48,35.945,85959.0,33.9912,34.3254,33.8767,34.3207,85959.0
2021-09-27 12:00:00,35.96,36.11,35.825,36.04,102318.0,34.335,34.4782,34.2061,34.4114,102318.0
2021-09-27 12:30:00,36.03,36.26,36.015,36.13,104205.0,34.4018,34.6214,34.3875,34.4973,104205.0
2021-09-27 13:00:00,36.15,36.385,36.04,36.2442,102541.0,34.5164,34.7408,34.4114,34.6063,102541.0
2021-09-27 13:30:00,36.13,36.34,35.81,36.31,63160.0,34.4973,34.6978,34.1918,34.6692,63160.0
2021-09-27 14:00:00,36.33,36.34,35.98,36.1,56701.0,34.6883,34.6978,34.3541,34.4687,56701.0
2021-09-27 14:30:00,36.07,36.2034,35.91,35.99,73324.0,34.44,34.5674,34.2872,34.3636,73324.0
2021-09-27 15:00:00,35.99,36.304,35.965,36.11,81959.0,34.3636,34.6634,34.3398,34.4782,81959.0
2021-09-27 15:30:00,36.12,36.29,36.09,36.24,273135.0,34.4877,34.6501,34.4591,34.6023,273135.0
2021-09-28 09:30:00,36.83,36.859,36.0547,36.08,155684.0,35.1657,35.1934,34.4254,34.4496,155684.0
2021-09-28 10:00:00,36.1,36.11,35.36,35.68,99222.0,34.4687,34.4782,33.7621,34.0676,99222.0
2021-09-28 10:30:00,35.65,36.23,35.46,36.0895,108766.0,34.039,34.5928,33.8576,34.4586,108766.0
2021-09-28 11:00:00,36.125,36.73,35.9652,36.3765,170754.0,34.4925,35.0702,34.3399,34.7327,170754.0
2021-09-28 11:30:00,36.36,36.6,36.2,36.5,50913.0,34.7169,34.9461,34.5641,34.8506,50913.0
2021-09-28 12:00:00,36.5,36.68,36.38,36.54,71792.0,34.8506,35.0224,34.736,34.8888,71792.0
2021-09-28 12:30:00,36.53,36.6,36.325,36.37,53135.0,34.8792,34.9461,34.6835,34.7264,53135.0
2021-09-28 13:00:00,36.41,36.96,36.41,36.93,48880.0,34.7646,35.2898,34.7646,35.2611,48880.0
2021-09-28 13:30:00,36.94,36.94,36.52,36.57,30988.0,35.2707,35.2707,34.8697,34.9174,30988.0
2021-09-28 14:00:00,36.58,36.78,36.4,36.78,37628.0,34.927,35.1179,34.7551,35.1179,37628.0
2021-09-28 14:30:00,36.77,37.0,36.57,36.99,66266.0,35.1084,35.328,34.9174,35.3184,66266.0
2021-09-28 15:00:00,37.0,37.095,36.96,37.0,392288.0,35.328,35.4187,35.2898,35.328,392288.0
2021-09-28 15:30:00,37.0,37.17,36.98,37.17,749445.0,35.328,35.4903,35.3089,35.4903,749445.0
2021-09-29 09:30:00,36.87,37.01,36.22,36.6001,191999.0,35.2039,35.3375,34.5832,34.9462,191999.0
2021-09-29 10:00:00,36.6,37.04,36.4,36.63,83433.0,34.9461,35.3662,34.7551,34.9747,83433.0
2021-09-29 10:30:00,36.595,37.69,36.5284,37.51,180724.0,34.9413,35.9868,34.8777,35.8149,180724.0
2021-09-29 11:00:00,37.5296,37.75,37.485,37.67,86775.0,35.8336,36.0441,35.7911,35.9677,86775.0
2021-09-29 11:30:00,37.69,37.78,37.42,37.68,130371.0,35.9868,36.0727,35.729,35.9773,130371.0
2021-09-29 12:00:00,37.7,38.0596,37.37,37.7,140593.0,35.9963,36.3397,35.6813,35.9963,140593.0
2021-09-29 12:30:00,37.72,37.99,37.68,37.9,78547.0,36.0154,36.2732,35.9773,36.1873,78547.0
2021-09-29 13:00:00,37.9,38.215,37.745,37.98,131658.0,36.1873,36.4881,36.0393,36.2637,131658.0
2021-09-29 13:30:00,37.95,38.06,37.59,37.9533,92171.0,36.235,36.3401,35.8913,36.2382,92171.0
2021-09-29 14:00:00,37.89,38.21,37.89,38.08,94468.0,36.1778,36.4833,36.1778,36.3592,94468.0
2021-09-29 14:30:00,38.1,38.39,38.05,38.28,134039.0,36.3783,36.6552,36.3305,36.5501,134039.0
2021-09-29 15:00:00,38.29,38.39,38.16,38.2,145069.0,36.5597,36.6552,36.4356,36.4738,145069.0
2021-09-29 15:30:00,38.2,38.44,38.19,38.39,405390.0,36.4738,36.7029,36.4642,36.6552,405390.0
2021-09-30 09:30:00,38.26,38.26,37.38,37.64,162581.0,36.531,36.531,35.6908,35.9391,162581.0
2021-09-30 10:00:00,37.6,37.82,37.15,37.42,130240.0,35.9009,36.1109,35.4712,35.729,130240.0
2021-09-30 10:30:00,37.41,37.55,37.06,37.075,135135.0,35.7195,35.8531,35.3853,35.3996,135135.0
2021-09-30 11:00:00,37.1,38.35,37.1,38.3,147306.0,35.4235,36.617,35.4235,36.5692,147306.0
2021-09-30 11:30:00,38.27,38.43,37.95,38.1812,122284.0,36.5406,36.6934,36.235,36.4558,122284.0
2021-09-30 12:00:00,38.19,38.34,37.77,37.96,56969.0,36.4642,36.6074,36.0632,36.2446,56969.0
2021-09-30 12:30:00,37.9,38.2,37.86,38.05,30126.0,36.1873,36.4738,36.1491,36.3305,30126.0
2021-09-30 13:00:00,38.06,38.29,37.7,37.75,82576.0,36.3401,36.5597,35.9963,36.0441,82576.0
2021-09-30 13:30:00,37.74,37.87,37.56,37.765,45711.0,36.0345,36.1587,35.8627,36.0584,45711.0
2021-09-30 14:00:00,37.8,37.915,37.66,37.78,41941.0,36.0918,36.2016,35.9582,36.0727,41941.0
2021-09-30 14:30:00,37.78,38.19,37.78,37.89,37958.0,36.0727,36.4642,36.0727,36.1778,37958.0
2021-09-30 15:00:00,37.8755,38.2,37.79,37.885,60778.0,36.1639,36.4738,36.0823,36.173,60778.0
2021-09-30 15:30:00,37.87,38.12,37.78,37.95,314498.0,36.1587,36.3974,36.0727,36.235,314498.0
2021-10-01 09:30:00,38.16,38.94,38.16,38.65,126490.0,36.4356,37.1803,36.4356,36.9034,126490.0
2021-10-01 10:00:00,38.585,39.45,38.36,38.6499,194650.0,36.8414,37.6673,36.6265,36.9033,194650.0
2021-10-01 10:30:00,38.63,39.01,38.41,38.92,102216.0,36.8843,37.2471,36.6743,37.1612,102216.0
2021-10-01 11:00:00,38.9,39.14,38.72,39.0301,92036.0,37.1421,37.3713,36.9703,37.2663,92036.0
2021-10-01 11:30:00,39.05,39.46,39.0256,39.3,101903.0,37.2853,37.6768,37.262,37.524,101903.0
2021-10-01 12:00:00,39.33,39.58,39.21,39.53,50808.0,37.5527,37.7914,37.4381,37.7436,50808.0
2021-10-01 12:30:00,39.53,39.615,39.425,39.455,88306.0,37.7436,37.8248,37.6434,37.672,88306.0
2021-10-01 13:00:00,39.45,39.99,39.36,39.94,286328.0,37.6673,38.1829,37.5813,38.1351,286328.0
2021-10-01 13:30:00,39.95,40.2586,39.91,39.96,227136.0,38.1447,38.4393,38.1065,38.1542,227136.0
2021-10-01 14:00:00,39.955,40.18,39.92,40.17,178164.0,38.1494,38.3643,38.116,38.3547,178164.0
2021-10-01 14:30:00,40.16,40.16,39.65,39.705,154335.0,38.3452,38.3452,37.8582,37.9107,154335.0
2021-10-01 15:00:00,39.725,39.75,39.27,39.27,111468.0,37.9298,37.9537,37.4954,37.4954,111468.0
2021-10-01 15:30:00,39.2624,39.5,39.18,39.48,260760.0,37.4881,37.715,37.4095,37.6959,260760.0
2021-10-04 09:30:00,40.0,40.85,39.9,40.7,346765.0,38.1924,39.004,38.0969,38.8608,346765.0
2021-10-04 10:00:00,40.67,40.98,40.23,40.63,110934.0,38.8321,39.1281,38.412,38.7939,110934.0
2021-10-04 10:30:00,40.57,40.9712,40.261,40.88,150535.0,38.7367,39.1197,38.4416,39.0326,150535.0
2021-10-04 11:00:00,40.86,40.86,40.41,40.58,74967.0,39.0135,39.0135,38.5839,38.7462,74967.0
2021-10-04 11:30:00,40.6199,40.755,40.27,40.43,56076.0,38.7843,38.9133,38.4502,38.603,56076.0
2021-10-04 12:00:00,40.43,40.45,40.05,40.05,123705.0,38.603,38.6221,38.2402,38.2402,123705.0
2021-10-04 12:30:00,40.0409,40.08,39.74,39.76,145992.0,38.2315,38.2688,37.9442,37.9633,145992.0
2021-10-04 13:00:00,39.78,40.135,39.61,40.01,93179.0,37.9824,38.3213,37.82,38.202,93179.0
2021-10-04 13:30:00,40.01,40.825,39.98,40.82,159871.0,38.202,38.9801,38.1733,38.9754,159871.0
2021-10-04 14:00:00,40.82,40.87,40.05,40.12,74606.0,38.9754,39.0231,38.2402,38.307,74606.0
2021-10-04 14:30:00,40.1,40.21,39.99,40.085,82466.0,38.2879,38.3929,38.1829,38.2736,82466.0
2021-10-04 15:00:00,40.09,40.31,40.045,40.31,85826.0,38.2783,38.4884,38.2354,38.4884,85826.0
2021-10-04 15:30:00,40.3,40.62,40.265,40.46,262451.0,38.4789,38.7844,38.4454,38.6316,262451.0
2021-10-05 09:30:00,41.0,41.82,40.82,41.43,325914.0,39.1472,39.9302,38.9754,39.5578,325914.0
2021-10-05 10:00:00,41.52,41.959,41.15,41.915,166466.0,39.6437,40.0629,39.2904,40.0209,166466.0
2021-10-05 10:30:00,41.89,42.12,41.6,41.65,166305.0,39.997,40.2166,39.7201,39.7678,166305.0
2021-10-05 11:00:00,41.65,41.86,41.5001,41.61,63666.0,39.7678,39.9684,39.6247,39.7297,63666.0
2021-10-05 11:30:00,41.57,41.585,40.68,40.86,146702.0,39.6915,39.7058,38.8417,39.0135,146702.0
2021-10-05 12:00:00,40.875,40.875,39.62,39.92,172739.0,39.0279,39.0279,37.8296,38.116,172739.0
2021-10-05 12:30:00,39.94,40.58,39.81,40.58,197951.0,38.1351,38.7462,38.011,38.7462,197951.0
2021-10-05 13:00:00,40.5716,40.8,40.32,40.69,54740.0,38.7382,38.9563,38.4979,38.8512,54740.0
2021-10-05 13:30:00,40.67,40.82,40.46,40.81,42056.0,38.8321,38.9754,38.6316,38.9658,42056.0
2021-10-05 14:00:00,40.82,40.9,40.55,40.71,107389.0,38.9754,39.0517,38.7176,38.8703,107389.0
2021-10-05 14:30:00,40.68,41.04,40.65,41.01,47383.0,38.8417,39.1854,38.813,39.1568,47383.0
2021-10-05 15:00:00,41.01,41.26,41.0033,41.12,77511.0,39.1568,39.3955,39.1504,39.2618,77511.0
2021-10-05 15:30:00,41.12,41.29,40.97,41.07,185799.0,39.2618,39.4241,39.1186,39.2141,185799.0
2021-10-06 09:30:00,39.87,40.39,38.73,38.9,321384.0,38.0683,38.5648,36.9798,37.1421,321384.0
2021-10-06 10:00:00,38.86,38.87,38.08,38.53,206420.0,37.1039,37.1135,36.3592,36.7888,206420.0
2021-10-06 10:30:00,38.52,38.685,37.9,38.47,140173.0,36.7793,36.9368,36.1873,36.7316,140173.0
2021-10-06 11:00:00,38.52,38.89,38.339,38.45,207947.0,36.7793,37.1326,36.6065,36.7125,207947.0
2021-10-06 11:30:00,38.47,38.85,38.28,38.82,115692.0,36.7316,37.0944,36.5501,37.0657,115692.0
2021-10-06 12:00:00,38.81,38.9,38.28,38.485,81101.0,37.0562,37.1421,36.5501,36.7459,81101.0
2021-10-06 12:30:00,38.51,38.92,38.445,38.9,66522.0,36.7697,37.1612,36.7077,37.1421,66522.0
2021-10-06 13:00:00,38.885,39.24,38.65,39.23,76117.0,37.1278,37.4668,36.9034,37.4572,76117.0
2021-10-06 13:30:00,39.22,39.645,39.22,39.565,140224.0,37.4477,37.8535,37.4477,37.7771,140224.0
2021-10-06 14:00:00,39.58,39.8814,39.295,39.51,144078.0,37.7914,38.0792,37.5193,37.7246,144078.0
2021-10-06 14:30:00,39.5,39.51,39.2,39.2,85420.0,37.715,37.7246,37.4286,37.4286,85420.0
2021-10-06 15:00:00,39.19,39.32,39.1,39.16,47175.0,37.419,37.5431,37.3331,37.3904,47175.0
2021-10-06 15:30:00,39.17,39.2,38.535,38.66,238078.0,37.3999,37.4286,36.7936,36.913,238078.0
2021-10-07 09:30:00,39.0,39.68,38.7,39.1,171922.0,37.2376,37.8869,36.9512,37.3331,171922.0
2021-10-07 10:00:00,39.08,39.885,38.575,39.6701,147663.0,37.314,38.0826,36.8318,37.8774,147663.0
2021-10-07 10:30:00,39.56,39.7,39.2624,39.49,80766.0,37.7723,37.906,37.4881,37.7055,80766.0
2021-10-07 11:00:00,39.5099,40.1225,39.38,40.12,105564.0,37.7245,38.3094,37.6004,38.307,105564.0
2021-10-07 11:30:00,40.12,40.3987,39.96,40.37,57163.0,38.307,38.5731,38.1542,38.5457,57163.0
2021-10-07 12:00:00,40.39,40.78,40.385,40.73,89240.0,38.5648,38.9372,38.56,38.8894,89240.0
2021-10-07 12:30:00,40.74,40.87,40.32,40.47,110175.0,38.899,39.0231,38.4979,38.6412,110175.0
2021-10-07 13:00:00,40.45,40.95,40.45,40.95,92152.0,38.6221,39.0995,38.6221,39.0995,92152.0
2021-10-07 13:30:00,40.96,41.0799,40.87,40.91,44019.0,39.109,39.2235,39.0231,39.0613,44019.0
2021-10-07 14:00:00,40.94,41.27,40.79,41.01,45786.0,39.0899,39.405,38.9467,39.1568,45786.0
2021-10-07 14:30:00,41.02,41.179,40.99,41.08,45291.0,39.1663,39.3181,39.1377,39.2236,45291.0
2021-10-07 15:00:00,41.1,41.43,41.0899,41.18,56534.0,39.2427,39.5578,39.2331,39.3191,56534.0
2021-10-07 15:30:00,41.18,41.19,40.8,40.99,197589.0,39.3191,39.3286,38.9563,39.1377,197589.0
2021-10-08 09:30:00,41.3,42.23,41.04,41.55,189828.0,39.4337,40.3216,39.1854,39.6724,189828.0
2021-10-08 10:00:00,41.64,42.0,41.57,41.86,78517.0,39.7583,40.102,39.6915,39.9684,78517.0
2021-10-08 10:30:00,41.9,42.1214,41.6,41.6899,101243.0,40.0065,40.2179,39.7201,39.8059,101243.0
2021-10-08 11:00:00,41.69,42.22,41.6707,42.22,86053.0,39.806,40.3121,39.7876,40.3121,86053.0
2021-10-08 11:30:00,42.2134,42.3,42.08,42.165,67684.0,40.3058,40.3885,40.1784,40.2596,67684.0
2021-10-08 12:00:00,42.17,42.28,41.6,41.61,115055.0,40.2643,40.3694,39.7201,39.7297,115055.0
2021-10-08 12:30:00,41.595,42.19,41.47,42.15,85159.0,39.7153,40.2834,39.596,40.2453,85159.0
2021-10-08 13:00:00,42.17,42.365,41.93,41.96,33310.0,40.2643,40.4505,40.0352,40.0638,33310.0
2021-10-08 13:30:00,41.94,42.39,41.94,42.34,37310.0,40.0447,40.4744,40.0447,40.4267,37310.0
2021-10-08 14:00:00,42.36,42.58,42.35,42.42,60724.0,40.4458,40.6558,40.4362,40.5031,60724.0
2021-10-08 14:30:00,42.44,42.5471,42.36,42.44,39624.0,40.5221,40.6244,40.4458,40.5221,39624.0
2021-10-08 15:00:00,42.47,42.635,42.44,42.5112,43071.0,40.5508,40.7083,40.5221,40.5901,43071.0
2021-10-08 15:30:00,42.525,42.62,42.19,42.2,150878.0,40.6033,40.694,40.2834,40.293,150878.0
2021-10-11 09:30:00,43.39,43.66,42.48,42.765,146794.0,41.4292,41.687,40.5603,40.8325,146794.0
2021-10-11 10:00:00,42.8,43.55,42.55,43.55,132303.0,40.8659,41.582,40.6272,41.582,132303.0
2021-10-11 10:30:00,43.5,44.29,43.46,44.08,201544.0,41.5342,42.2885,41.4961,42.088,201544.0
2021-10-11 11:00:00,44.09,44.38,44.0,44.28,110847.0,42.0976,42.3745,42.0117,42.279,110847.0
2021-10-11 11:30:00,44.26,44.275,43.795,44.1,58911.0,42.2599,42.2742,41.8159,42.1071,58911.0
2021-10-11 12:00:00,44.1125,44.22,43.651,43.735,50026.0,42.1191,42.2217,41.6784,41.7586,50026.0
2021-10-11 12:30:00,43.74,43.74,43.27,43.42,79037.0,41.7634,41.7634,41.3146,41.4579,79037.0
2021-10-11 13:00:00,43.39,43.45,42.94,43.04,131814.0,41.4292,41.4865,40.9996,41.095,131814.0
2021-10-11 13:30:00,43.07,43.395,43.02,43.17,120417.0,41.1237,41.434,41.0759,41.2192,120417.0
2021-10-11 14:00:00,43.15,43.179,42.88,42.96,69083.0,41.2001,41.2278,40.9423,41.0186,69083.0
2021-10-11 14:30:00,42.96,43.35,42.96,43.31,55377.0,41.0186,41.391,41.0186,41.3528,55377.0
2021-10-11 15:00:00,43.3,43.38,43.13,43.28,32779.0,41.3433,41.4197,41.181,41.3242,32779.0
2021-10-11 15:30:00,43.29,43.31,42.71,42.75,174919.0,41.3337,41.3528,40.7799,40.8181,174919.0
2021-10-12 09:30:00,42.46,44.0,42.22,43.6,137545.0,40.5412,42.0117,40.3121,41.6297,137545.0
2021-10-12 10:00:00,43.69,43.7399,42.82,43.128,104616.0,41.7157,41.7633,40.885,41.1791,104616.0
2021-10-12 10:30:00,43.24,43.42,43.03,43.07,43986.0,41.286,41.4579,41.0855,41.1237,43986.0
2021-10-12 11:00:00,43.07,43.18,42.5,42.56,62398.0,41.1237,41.2287,40.5794,40.6367,62398.0
2021-10-12 11:30:00,42.59,42.74,42.4374,42.54,25948.0,40.6654,40.8086,40.5197,40.6176,25948.0
2021-10-12 12:00:00,42.54,42.58,42.08,42.16,38476.0,40.6176,40.6558,40.1784,40.2548,38476.0
2021-10-12 12:30:00,42.18,42.24,41.5511,41.86,61069.0,40.2739,40.3312,39.6734,39.9684,61069.0
2021-10-12 13:00:00,41.81,41.91,41.62,41.87,22770.0,39.9206,40.0161,39.7392,39.9779,22770.0
2021-10-12 13:30:00,41.87,42.31,41.8,42.17,30020.0,39.9779,40.398,39.9111,40.2643,30020.0
2021-10-12 14:00:00,42.2,42.73,42.16,42.67,22729.0,40.293,40.799,40.2548,40.7418,22729.0
2021-10-12 14:30:00,42.69,42.89,42.63,42.8,60031.0,40.7608,40.9518,40.7036,40.8659,60031.0
2021-10-12 15:00:00,42.77,42.79,42.4,42.42,25090.0,40.8372,40.8563,40.484,40.5031,25090.0
2021-10-12 15:30:00,42.42,42.51,42.245,42.39,74656.0,40.5031,40.589,40.336,40.4744,74656.0
2021-10-13 09:30:00,41.86,42.24,41.26,41.7171,189763.0,39.9684,40.3312,39.3955,39.8319,189763.0
2021-10-13 10:00:00,41.78,41.82,40.77,41.395,136429.0,39.892,39.9302,38.9276,39.5244,136429.0
2021-10-13 10:30:00,41.31,41.47,41.1,41.25,55065.0,39.4432,39.596,39.2427,39.3859,55065.0
2021-10-13 11:00:00,41.27,41.58,41.18,41.45,52177.0,39.405,39.701,39.3191,39.5769,52177.0
2021-10-13 11:30:00,41.45,41.47,41.14,41.205,36819.0,39.5769,39.596,39.2809,39.343,36819.0
2021-10-13 12:00:00,41.25,41.31,41.15,41.26,28599.0,39.3859,39.4432,39.2904,39.3955,28599.0
2021-10-13 12:30:00,41.25,41.38,41.12,41.2,25930.0,39.3859,39.51,39.2618,39.3382,25930.0
2021-10-13 13:00:00,41.19,41.255,41.07,41.14,44797.0,39.3286,39.3907,39.2141,39.2809,44797.0
2021-10-13 13:30:00,41.13,41.21,41.101,41.2,51990.0,39.2713,39.3477,39.2437,39.3382,51990.0
2021-10-13 14:00:00,41.195,41.6061,41.195,41.5,52450.0,39.3334,39.7259,39.3334,39.6246,52450.0
2021-10-13 14:30:00,41.5058,41.58,41.42,41.56,38680.0,39.6302,39.701,39.5482,39.6819,38680.0
2021-10-13 15:00:00,41.56,41.91,41.56,41.6,82103.0,39.6819,40.0161,39.6819,39.7201,82103.0
2021-10-13 15:30:00,41.6,41.81,41.58,41.71,147050.0,39.7201,39.9206,39.701,39.8251,147050.0
2021-10-14 09:30:00,42.55,42.93,41.9,42.04,115525.0,40.6272,40.99,40.0065,40.1402,115525.0
2021-10-14 10:00:00,42.06,42.22,41.5,42.09,59942.0,40.1593,40.3121,39.6246,40.188,59942.0
2021-10-14 10:30:00,42.11,42.2,41.52,41.76,64928.0,40.2071,40.293,39.6437,39.8729,64928.0
2021-10-14 11:00:00,41.75,41.75,41.17,41.17,129672.0,39.8633,39.8633,39.3095,39.3095,129672.0
2021-10-14 11:30:00,41.173,41.47,41.01,41.23,60342.0,39.3124,39.596,39.1568,39.3668,60342.0
2021-10-14 12:00:00,41.24,41.27,41.01,41.155,56083.0,39.3764,39.405,39.1568,39.2952,56083.0
2021-10-14 12:30:00,41.18,41.2,40.8402,40.93,86704.0,39.3191,39.3382,38.9946,39.0804,86704.0
2021-10-14 13:00:00,40.95,41.26,40.795,41.24,56814.0,39.0995,39.3955,38.9515,39.3764,56814.0
2021-10-14 13:30:00,41.26,41.48,41.24,41.44,57831.0,39.3955,39.6055,39.3764,39.5673,57831.0
2021-10-14 14:00:00,41.43,41.43,41.2101,41.34,45381.0,39.5578,39.5578,39.3478,39.4719,45381.0
2021-10-14 14:30:00,41.33,41.67,41.32,41.64,56590.0,39.4623,39.7869,39.4528,39.7583,56590.0
2021-10-14 15:00:00,41.65,41.81,41.65,41.75,72846.0,39.7678,39.9206,39.7678,39.8633,72846.0
2021-10-14 15:30:00,41.75,41.9,41.62,41.85,175265.0,39.8633,40.0065,39.7392,39.9588,175265.0
2021-10-15 09:30:00,42.66,43.19,42.35,42.71,192794.0,40.7322,41.2383,40.4362,40.7799,192794.0
2021-10-15 10:00:00,42.695,42.89,42.2506,42.3499,62155.0,40.7656,40.9518,40.3413,40.4361,62155.0
2021-10-15 10:30:00,42.3,42.59,42.29,42.37,34580.0,40.3885,40.6654,40.3789,40.4553,34580.0
2021-10-15 11:00:00,42.4,42.78,42.16,42.6,45636.0,40.484,40.8468,40.2548,40.6749,45636.0
2021-10-15 11:30:00,42.6,42.86,42.52,42.835,65479.0,40.6749,40.9232,40.5985,40.8993,65479.0
2021-10-15 12:00:00,42.841,42.9696,42.515,42.71,43958.0,40.905,41.0278,40.5938,40.7799,43958.0
2021-10-15 12:30:00,42.76,42.76,42.495,42.56,48226.0,40.8277,40.8277,40.5747,40.6367,48226.0
2021-10-15 13:00:00,42.59,42.619,42.45,42.55,32880.0,40.6654,40.6931,40.5317,40.6272,32880.0
2021-10-15 13:30:00,42.505,42.93,42.505,42.88,47642.0,40.5842,40.99,40.5842,40.9423,47642.0
2021-10-15 14:00:00,42.88,43.07,42.81,42.92,77727.0,40.9423,41.1237,40.8754,40.9805,77727.0
2021-10-15 14:30:00,42.94,42.94,42.48,42.55,64816.0,40.9996,40.9996,40.5603,40.6272,64816.0
2021-10-15 15:00:00,42.53,42.55,42.26,42.41,28209.0,40.6081,40.6272,40.3503,40.4935,28209.0
2021-10-15 15:30:00,42.4,42.42,41.6,41.61,219427.0,40.484,40.5031,39.7201,39.7297,219427.0
2021-10-18 09:30:00,42.28,44.32,42.28,44.27,242162.0,40.3694,42.3172,40.3694,42.2694,242162.0
2021-10-18 10:00:00,44.29,45.0,43.9,44.23,232617.0,42.2885,42.9665,41.9162,42.2313,232617.0
2021-10-18 10:30:00,44.16,44.3,43.7911,44.06,234088.0,42.1644,42.2981,41.8122,42.0689,234088.0
2021-10-18 11:00:00,44.0528,44.27,43.77,43.96,101938.0,42.0621,42.2694,41.792,41.9735,101938.0
2021-10-18 11:30:00,43.96,44.31,43.85,44.25,69618.0,41.9735,42.3076,41.8684,42.2504,69618.0
2021-10-18 12:00:00,44.2,44.27,44.0,44.015,41408.0,42.2026,42.2694,42.0117,42.026,41408.0
2021-10-18 12:30:00,44.03,44.12,43.66,43.8,87258.0,42.0403,42.1262,41.687,41.8207,87258.0
2021-10-18 13:00:00,43.81,44.07,43.81,44.01,78832.0,41.8302,42.0785,41.8302,42.0212,78832.0
2021-10-18 13:30:00,44.04,44.07,43.63,43.64,211040.0,42.0498,42.0785,41.6584,41.6679,211040.0
2021-10-18 14:00:00,43.63,43.63,43.1501,43.44,113814.0,41.6584,41.6584,41.2002,41.477,113814.0
2021-10-18 14:30:00,43.44,43.59,43.35,43.4923,108784.0,41.477,41.6202,41.391,41.5269,108784.0
2021-10-18 15:00:00,43.53,43.6,43.325,43.33,84033.0,41.5629,41.6297,41.3672,41.3719,84033.0
2021-10-18 15:30:00,43.32,43.84,43.32,43.83,206197.0,41.3624,41.8589,41.3624,41.8493,206197.0
2021-10-19 09:30:00,43.8,44.59,42.94,43.05,218532.0,41.8207,42.575,40.9996,41.1046,218532.0
2021-10-19 10:00:00,43.03,43.48,42.77,42.97,120957.0,41.0855,41.5151,40.8372,41.0282,120957.0
2021-10-19 10:30:00,42.95,43.41,42.8,43.175,114678.0,41.0091,41.4483,40.8659,41.2239,114678.0
2021-10-19 11:00:00,43.19,43.3,43.03,43.14,58487.0,41.2383,41.3433,41.0855,41.1905,58487.0
2021-10-19 11:30:00,43.12,43.71,43.12,43.43,63609.0,41.1714,41.7348,41.1714,41.4674,63609.0
2021-10-19 12:00:00,43.43,43.75,43.32,43.32,45362.0,41.4674,41.7729,41.3624,41.3624,45362.0
2021-10-19 12:30:00,43.32,43.42,43.18,43.34,37498.0,41.3624,41.4579,41.2287,41.3815,37498.0
2021-10-19 13:00:00,43.35,43.415,43.18,43.34,52413.0,41.391,41.4531,41.2287,41.3815,52413.0
2021-10-19 13:30:00,43.29,43.33,43.08,43.15,21612.0,41.3337,41.3719,41.1332,41.2001,21612.0
2021-10-19 14:00:00,43.125,43.125,42.44,42.47,57427.0,41.1762,41.1762,40.5221,40.5508,57427.0
2021-10-19 14:30:00,42.4401,42.8176,42.1,42.78,97266.0,40.5222,40.8827,40.1975,40.8468,97266.0
2021-10-19 15:00:00,42.76,42.97,42.71,42.93,56316.0,40.8277,41.0282,40.7799,40.99,56316.0
2021-10-19 15:30:00,42.92,43.03,42.765,43.01,98182.0,40.9805,41.0855,40.8325,41.0664,98182.0
2021-10-20 09:30:00,42.21,43.07,41.75,43.01,230172.0,40.3025,41.1237,39.8633,41.0664,230172.0
2021-10-20 10:00:00,43.0,43.4,42.69,43.36,84208.0,41.0568,41.4388,40.7608,41.4006,84208.0
2021-10-20 10:30:00,43.37,44.16,43.37,43.7541,135804.0,41.4101,42.1644,41.4101,41.7769,135804.0
2021-10-20 11:00:00,43.7697,43.88,43.656,43.74,109738.0,41.7918,41.8971,41.6832,41.7634,109738.0
2021-10-20 11:30:00,43.78,44.0,43.69,43.98,42555.0,41.8016,42.0117,41.7157,41.9926,42555.0
2021-10-20 12:00:00,43.95,44.11,43.86,44.05,43536.0,41.9639,42.1167,41.878,42.0594,43536.0
2021-10-20 12:30:00,44.03,44.12,43.75,44.06,59463.0,42.0403,42.1262,41.7729,42.0689,59463.0
2021-10-20 13:00:00,44.045,44.06,43.75,43.91,61351.0,42.0546,42.0689,41.7729,41.9257,61351.0
2021-10-20 13:30:00,43.9011,43.905,43.73,43.81,40070.0,41.9172,41.9209,41.7539,41.8302,40070.0
2021-10-20 14:00:00,43.81,44.09,43.77,44.065,41535.0,41.8302,42.0976,41.792,42.0737,41535.0
2021-10-20 14:30:00,44.05,44.255,43.97,44.25,84969.0,42.0594,42.2551,41.983,42.2504,84969.0
2021-10-20 15:00:00,44.25,44.69,44.21,44.62,121889.0,42.2504,42.6705,42.2122,42.6036,121889.0
2021-10-20 15:30:00,44.62,44.78,44.42,44.76,316924.0,42.6036,42.7564,42.4127,42.7373,316924.0
2021-10-21 09:30:00,44.57,44.71,44.3,44.71,112583.0,42.5559,42.6896,42.2981,42.6896,112583.0
2021-10-21 10:00:00,44.78,44.89,44.5,44.8,116128.0,42.7564,42.8614,42.4891,42.7755,116128.0
2021-10-21 10:30:00,44.77,44.95,44.3124,44.3412,89930.0,42.7469,42.9187,42.3099,42.3374,89930.0
2021-10-21 11:00:00,44.33,44.34,43.66,43.7685,139126.0,42.3267,42.3363,41.687,41.7906,139126.0
2021-10-21 11:30:00,43.74,44.169,43.5925,44.12,78519.0,41.7634,42.173,41.6226,42.1262,78519.0
2021-10-21 12:00:00,44.12,44.36,44.08,44.34,23720.0,42.1262,42.3554,42.088,42.3363,23720.0
2021-10-21 12:30:00,44.35,44.36,44.11,44.17,48251.0,42.3458,42.3554,42.1167,42.174,48251.0
2021-10-21 13:00:00,44.17,44.36,44.14,44.14,26229.0,42.174,42.3554,42.1453,42.1453,26229.0
2021-10-21 13:30:00,44.13,44.18,43.245,43.27,74438.0,42.1358,42.1835,41.2908,41.3146,74438.0
2021-10-21 14:00:00,43.31,43.83,43.31,43.52,47823.0,41.3528,41.8493,41.3528,41.5533,47823.0
2021-10-21 14:30:00,43.54,43.57,43.29,43.33,81228.0,41.5724,41.6011,41.3337,41.3719,81228.0
2021-10-21 15:00:00,43.34,43.55,43.33,43.455,56327.0,41.3815,41.582,41.3719,41.4913,56327.0
2021-10-21 15:30:00,43.49,43.51,43.16,43.3,111560.0,41.5247,41.5438,41.2096,41.3433,111560.0
2021-10-22 09:30:00,43.43,44.269,43.43,43.915,126244.0,41.4674,42.2685,41.4674,41.9305,126244.0
2021-10-22 10:00:00,43.8,44.08,43.49,43.97,43154.0,41.8207,42.088,41.5247,41.983,43154.0
2021-10-22 10:30:00,44.005,44.18,43.63,43.72,148660.0,42.0164,42.1835,41.6584,41.7443,148660.0
2021-10-22 11:00:00,43.72,43.96,43.41,43.45,78304.0,41.7443,41.9735,41.4483,41.4865,78304.0
2021-10-22 11:30:00,43.4,43.41,42.57,42.84,100848.0,41.4388,41.4483,40.6463,40.9041,100848.0
2021-10-22 12:00:00,42.81,43.1058,42.74,43.05,42088.0,40.8754,41.1579,40.8086,41.1046,42088.0
2021-10-22 12:30:00,43.0476,43.11,42.94,42.975,28342.0,41.1023,41.1619,40.9996,41.033,28342.0
2021-10-22 13:00:00,42.97,43.315,42.96,43.17,76929.0,41.0282,41.3576,41.0186,41.2192,76929.0
2021-10-22 13:30:00,43.18,43.47,43.16,43.375,70441.0,41.2287,41.5056,41.2096,41.4149,70441.0
2021-10-22 14:00:00,43.375,43.5645,43.3,43.505,79083.0,41.4149,41.5958,41.3433,41.539,79083.0
2021-10-22 14:30:00,43.49,43.55,43.36,43.49,98040.0,41.5247,41.582,41.4006,41.5247,98040.0
2021-10-22 15:00:00,43.47,43.69,43.38,43.675,71684.0,41.5056,41.7157,41.4197,41.7013,71684.0
2021-10-22 15:30:00,43.675,43.83,43.6,43.77,304034.0,41.7013,41.8493,41.6297,41.792,304034.0
2021-10-25 09:30:00,44.86,46.15,44.4901,46.02,228107.0,42.8328,44.0645,42.4796,43.9404,228107.0
2021-10-25 10:00:00,46.07,46.12,45.52,45.85,163027.0,43.9881,44.0358,43.463,43.778,163027.0
2021-10-25 10:30:00,45.76,45.95,45.42,45.9,67645.0,43.6921,43.8735,43.3675,43.8258,67645.0
2021-10-25 11:00:00,45.98,46.02,45.62,45.98,45712.0,43.9022,43.9404,43.5584,43.9022,45712.0
2021-10-25 11:30:00,45.98,46.05,45.73,45.73,90462.0,43.9022,43.969,43.6635,43.6635,90462.0
2021-10-25 12:00:00,45.7,45.7,45.16,45.2,88871.0,43.6348,43.6348,43.1192,43.1574,88871.0
2021-10-25 12:30:00,45.18,45.18,44.5072,44.6,41940.0,43.1383,43.1383,42.4959,42.5845,41940.0
2021-10-25 13:00:00,44.64,45.1525,44.63,45.09,56085.0,42.6227,43.1121,42.6132,43.0524,56085.0
2021-10-25 13:30:00,45.08,45.12,44.78,44.99,36595.0,43.0428,43.081,42.7564,42.9569,36595.0
2021-10-25 14:00:00,45.02,45.02,44.7601,44.825,40113.0,42.9856,42.9856,42.7374,42.7994,40113.0
2021-10-25 14:30:00,44.81,44.98,44.74,44.84,59842.0,42.785,42.9474,42.7182,42.8137,59842.0
2021-10-25 15:00:00,44.85,44.88,44.585,44.695,85840.0,42.8232,42.8519,42.5702,42.6752,85840.0
2021-10-25 15:30:00,44.67,44.89,44.595,44.84,162315.0,42.6514,42.8614,42.5798,42.8137,162315.0
2021-10-26 09:30:00,44.9,45.31,44.63,45.01,95503.0,42.871,43.2625,42.6132,42.976,95503.0
2021-10-26 10:00:00,44.98,45.53,44.84,45.35,81255.0,42.9474,43.4725,42.8137,43.3006,81255.0
2021-10-26 10:30:00,45.33,45.58,45.08,45.37,50935.0,43.2815,43.5203,43.0428,43.3197,50935.0
2021-10-26 11:00:00,45.37,45.4,44.87,45.1,50379.0,43.3197,43.3484,42.8423,43.0619,50379.0
2021-10-26 11:30:00,45.05,45.22,44.85,45.06,27478.0,43.0142,43.1765,42.8232,43.0237,27478.0
2021-10-26 12:00:00,45.04,45.09,44.75,44.88,23381.0,43.0047,43.0524,42.7278,42.8519,23381.0
2021-10-26 12:30:00,44.855,44.88,44.335,44.61,48200.0,42.828,42.8519,42.3315,42.5941,48200.0
2021-10-26 13:00:00,44.59,44.9,44.535,44.82,28393.0,42.575,42.871,42.5225,42.7946,28393.0
2021-10-26 13:30:00,44.765,45.33,44.765,45.23,56422.0,42.7421,43.2815,42.7421,43.1861,56422.0
2021-10-26 14:00:00,45.32,45.58,45.24,45.4644,82935.0,43.272,43.5203,43.1956,43.4099,82935.0
2021-10-26 14:30:00,45.45,45.59,45.215,45.37,48344.0,43.3961,43.5298,43.1717,43.3197,48344.0
2021-10-26 15:00:00,45.37,45.59,45.26,45.46,64996.0,43.3197,43.5298,43.2147,43.4057,64996.0
2021-10-26 15:30:00,45.44,45.81,45.3988,45.54,258439.0,43.3866,43.7399,43.3472,43.4821,258439.0
2021-10-27 09:30:00,45.655,46.65,43.47,46.22,310069.0,43.5919,44.5419,41.5056,44.1313,310069.0
2021-10-27 10:00:00,46.09,47.23,45.95,46.42,148330.0,44.0072,45.0957,43.8735,44.3223,148330.0
2021-10-27 10:30:00,46.33,46.55,45.49,46.22,185727.0,44.2364,44.4464,43.4343,44.1313,185727.0
2021-10-27 11:00:00,46.21,47.03,45.11,45.43,126064.0,44.1218,44.9047,43.0715,43.377,126064.0
2021-10-27 11:30:00,45.39,46.54,45.315,45.7401,230172.0,43.3388,44.4369,43.2672,43.6731,230172.0
2021-10-27 12:00:00,45.81,45.86,45.18,45.24,56479.0,43.7399,43.7876,43.1383,43.1956,56479.0
2021-10-27 12:30:00,45.2,45.41,44.86,45.33,45667.0,43.1574,43.3579,42.8328,43.2815,45667.0
2021-10-27 13:00:00,45.35,45.375,45.0,45.086,35815.0,43.3006,43.3245,42.9665,43.0486,35815.0
2021-10-27 13:30:00,45.14,45.16,44.7279,44.8,47594.0,43.1001,43.1192,42.7067,42.7755,47594.0
2021-10-27 14:00:00,44.74,44.87,44.53,44.535,80750.0,42.7182,42.8423,42.5177,42.5225,80750.0
2021-10-27 14:30:00,44.535,44.54,43.86,44.06,100057.0,42.5225,42.5272,41.878,42.0689,100057.0
2021-10-27 15:00:00,44.01,44.189,43.6409,44.01,107459.0,42.0212,42.1921,41.6688,42.0212,107459.0
2021-10-27 15:30:00,44.0,44.21,43.48,43.66,389638.0,42.0117,42.2122,41.5151,41.687,389638.0
2021-10-28 09:30:00,43.1,44.04,42.8503,43.29,155884.0,41.1523,42.0498,40.9139,41.3337,155884.0
2021-10-28 10:00:00,43.37,43.39,42.4836,42.98,151158.0,41.4101,41.4292,40.5638,41.0377,151158.0
2021-10-28 10:30:00,42.99,43.25,42.06,42.35,92002.0,41.0473,41.2955,40.1593,40.4362,92002.0
2021-10-28 11:00:00,42.31,42.39,41.81,41.95,70096.0,40.398,40.4744,39.9206,40.0543,70096.0
2021-10-28 11:30:00,41.955,42.21,41.9,42.07,43285.0,40.0591,40.3025,40.0065,40.1689,43285.0
2021-10-28 12:00:00,42.08,42.13,41.74,41.9,57921.0,40.1784,40.2262,39.8538,40.0065,57921.0
2021-10-28 12:30:00,41.86,42.27,41.82,42.23,47685.0,39.9684,40.3598,39.9302,40.3216,47685.0
2021-10-28 13:00:00,42.24,42.3881,42.09,42.12,35557.0,40.3312,40.4726,40.188,40.2166,35557.0
2021-10-28 13:30:00,42.165,42.29,41.75,41.8,58244.0,40.2596,40.3789,39.8633,39.9111,58244.0
2021-10-28 14:00:00,41.855,42.21,41.85,42.16,160942.0,39.9636,40.3025,39.9588,40.2548,160942.0
2021-10-28 14:30:00,42.17,42.32,42.015,42.21,131375.0,40.2643,40.4076,40.1164,40.3025,131375.0
2021-10-28 15:00:00,42.19,42.22,41.925,41.96,161889.0,40.2834,40.3121,40.0304,40.0638,161889.0
2021-10-28 15:30:00,41.96,42.37,41.96,42.33,331076.0,40.0638,40.4553,40.0638,40.4171,331076.0
2021-10-29 09:30:00,42.41,42.56,41.07,41.135,103845.0,40.4935,40.6367,39.2141,39.2761,103845.0
2021-10-29 10:00:00,41.07,41.35,40.51,40.8,119625.0,39.2141,39.4814,38.6794,38.9563,119625.0
2021-10-29 10:30:00,40.81,41.24,40.81,41.11,73021.0,38.9658,39.3764,38.9658,39.2522,73021.0
2021-10-29 11:00:00,41.17,41.43,40.975,41.41,52961.0,39.3095,39.5578,39.1234,39.5387,52961.0
2021-10-29 11:30:00,41.42,41.42,41.231,41.33,40988.0,39.5482,39.5482,39.3678,39.4623,40988.0
2021-10-29 12:00:00,41.29,41.5,41.21,41.33,33412.0,39.4241,39.6246,39.3477,39.4623,33412.0
2021-10-29 12:30:00,41.3174,41.38,40.88,41.01,49106.0,39.4503,39.51,39.0326,39.1568,49106.0
2021-10-29 13:00:00,41.02,41.09,40.921,40.95,50072.0,39.1663,39.2332,39.0718,39.0995,50072.0
2021-10-29 13:30:00,40.93,41.095,40.93,41.06,49038.0,39.0804,39.2379,39.0804,39.2045,49038.0
2021-10-29 14:00:00,41.08,41.418,40.973,41.33,53128.0,39.2236,39.5463,39.1214,39.4623,53128.0
2021-10-29 14:30:00,41.323,41.78,41.22,41.69,54798.0,39.4556,39.892,39.3573,39.806,54798.0
2021-10-29 15:00:00,41.69,41.84,41.6,41.75,49746.0,39.806,39.9493,39.7201,39.8633,49746.0
2021-10-29 15:30:00,41.76,42.06,41.72,41.84,138590.0,39.8729,40.1593,39.8347,39.9493,138590.0
2021-11-01 09:30:00,42.96,43.89,42.57,43.41,153023.0,41.0186,41.9066,40.6463,41.4483,153023.0
2021-11-01 10:00:00,43.37,43.5516,42.9,43.33,78614.0,41.4101,41.5835,40.9614,41.3719,78614.0
2021-11-01 10:30:00,43.32,43.42,42.88,42.97,84058.0,41.3624,41.4579,40.9423,41.0282,84058.0
2021-11-01 11:00:00,42.99,43.0,42.545,42.62,45080.0,41.0473,41.0568,40.6224,40.694,45080.0
2021-11-01 11:30:00,42.66,43.02,42.5583,42.9,29121.0,40.7322,41.0759,40.6351,40.9614,29121.0
2021-11-01 12:00:00,42.855,43.32,42.855,43.07,81846.0,40.9184,41.3624,40.9184,41.1237,81846.0
2021-11-01 12:30:00,43.11,43.33,42.95,43.3,31909.0,41.1619,41.3719,41.0091,41.3433,31909.0
2021-11-01 13:00:00,43.34,43.47,43.15,43.24,44176.0,41.3815,41.5056,41.2001,41.286,44176.0
2021-11-01 13:30:00,43.29,43.51,43.17,43.44,33023.0,41.3337,41.5438,41.2192,41.477,33023.0
2021-11-01 14:00:00,43.43,43.52,43.0,43.17,36052.0,41.4674,41.5533,41.0568,41.2192,36052.0
2021-11-01 14:30:00,43.24,43.39,43.06,43.36,28112.0,41.286,41.4292,41.1141,41.4006,28112.0
2021-11-01 15:00:00,43.35,43.66,43.295,43.425,40986.0,41.391,41.687,41.3385,41.4626,40986.0
2021-11-01 15:30:00,43.44,43.725,43.41,43.67,165161.0,41.477,41.7491,41.4483,41.6966,165161.0
2021-11-02 09:30:00,43.46,44.2488,43.23,44.04,89867.0,41.4961,42.2492,41.2764,42.0498,89867.0
2021-11-02 10:00:00,44.08,44.6379,43.72,43.79,76204.0,42.088,42.6207,41.7443,41.8111,76204.0
2021-11-02 10:30:00,43.74,43.85,43.26,43.34,70124.0,41.7634,41.8684,41.3051,41.3815,70124.0
2021-11-02 11:00:00,43.375,43.75,43.3,43.65,39511.0,41.4149,41.7729,41.3433,41.6775,39511.0
2021-11-02 11:30:00,43.69,43.92,43.07,43.22,92147.0,41.7157,41.9353,41.1237,41.2669,92147.0
2021-11-02 12:00:00,43.14,43.61,43.12,43.56,110934.0,41.1905,41.6393,41.1714,41.5915,110934.0
2021-11-02 12:30:00,43.58,43.73,43.34,43.435,33285.0,41.6106,41.7539,41.3815,41.4722,33285.0
2021-11-02 13:00:00,43.47,43.76,43.47,43.66,40596.0,41.5056,41.7825,41.5056,41.687,40596.0
2021-11-02 13:30:00,43.62,43.65,43.46,43.49,44265.0,41.6488,41.6775,41.4961,41.5247,44265.0
2021-11-02 14:00:00,43.49,43.51,43.15,43.16,40204.0,41.5247,41.5438,41.2001,41.2096,40204.0
2021-11-02 14:30:00,43.15,43.35,43.03,43.31,31290.0,41.2001,41.391,41.0855,41.3528,31290.0
2021-11-02 15:00:00,43.3,43.33,43.16,43.27,32504.0,41.3433,41.3719,41.2096,41.3146,32504.0
2021-11-02 15:30:00,43.275,43.275,43.01,43.12,131554.0,41.3194,41.3194,41.0664,41.1714,131554.0
2021-11-03 09:30:00,42.16,43.3,42.05,43.24,115297.0,40.2548,41.3433,40.1498,41.286,115297.0
2021-11-03 10:00:00,43.24,43.29,42.81,43.085,55551.0,41.286,41.3337,40.8754,41.138,55551.0
2021-11-03 10:30:00,43.04,43.14,42.67,42.71,51758.0,41.095,41.1905,40.7418,40.7799,51758.0
2021-11-03 11:00:00,42.73,42.83,42.22,42.45,59095.0,40.799,40.8945,40.3121,40.5317,59095.0
2021-11-03 11:30:00,42.47,42.55,42.25,42.29,24916.0,40.5508,40.6272,40.3407,40.3789,24916.0
2021-11-03 12:00:00,42.3,42.39,42.07,42.16,25988.0,40.3885,40.4744,40.1689,40.2548,25988.0
2021-11-03 12:30:00,42.12,42.28,42.1,42.24,16776.0,40.2166,40.3694,40.1975,40.3312,16776.0
2021-11-03 13:00:00,42.24,42.37,42.12,42.265,14591.0,40.3312,40.4553,40.2166,40.3551,14591.0
2021-11-03 13:30:00,42.2,42.2314,41.85,41.8987,35765.0,40.293,40.323,39.9588,40.0053,35765.0
2021-11-03 14:00:00,41.89,42.53,41.86,42.37,61909.0,39.997,40.6081,39.9684,40.4553,61909.0
2021-11-03 14:30:00,42.4,42.62,42.285,42.285,32505.0,40.484,40.694,40.3742,40.3742,32505.0
2021-11-03 15:00:00,42.32,42.76,42.29,42.67,42909.0,40.4076,40.8277,40.3789,40.7418,42909.0
2021-11-03 15:30:00,42.69,42.8999,41.825,41.95,336506.0,40.7608,40.9613,39.9349,40.0543,336506.0
2021-11-04 09:30:00,43.16,44.11,43.16,43.64,124942.0,41.2096,42.1167,41.2096,41.6679,124942.0
2021-11-04 10:00:00,43.65,43.9,42.725,42.85,70904.0,41.6775,41.9162,40.7943,40.9136,70904.0
2021-11-04 10:30:00,42.89,43.29,42.68,42.74,47199.0,40.9518,41.3337,40.7513,40.8086,47199.0
2021-11-04 11:00:00,42.73,43.05,42.24,42.3,47604.0,40.799,41.1046,40.3312,40.3885,47604.0
2021-11-04 11:30:00,42.39,42.715,42.26,42.48,61123.0,40.4744,40.7847,40.3503,40.5603,61123.0
2021-11-04 12:00:00,42.57,42.92,42.55,42.55,23187.0,40.6463,40.9805,40.6272,40.6272,23187.0
2021-11-04 12:30:00,42.6,42.6,42.19,42.21,36004.0,40.6749,40.6749,40.2834,40.3025,36004.0
2021-11-04 13:00:00,42.16,42.33,42.02,42.29,31893.0,40.2548,40.4171,40.1211,40.3789,31893.0
2021-11-04 13:30:00,42.305,42.35,42.01,42.12,26711.0,40.3932,40.4362,40.1116,40.2166,26711.0
2021-11-04 14:00:00,42.14,42.16,41.61,41.67,72263.0,40.2357,40.2548,39.7297,39.7869,72263.0
2021-11-04 14:30:00,41.63,41.817,41.58,41.68,43220.0,39.7488,39.9273,39.701,39.7965,43220.0
2021-11-04 15:00:00,41.64,42.13,41.47,42.07,35231.0,39.7583,40.2262,39.596,40.1689,35231.0
2021-11-04 15:30:00,42.04,42.27,42.0,42.26,125523.0,40.1402,40.3598,40.102,40.3503,125523.0
2021-11-05 09:30:00,43.13,43.26,42.301,42.48,76934.0,41.181,41.3051,40.3894,40.5603,76934.0
2021-11-05 10:00:00,42.35,42.89,42.27,42.69,24088.0,40.4362,40.9518,40.3598,40.7608,24088.0
2021-11-05 10:30:00,42.71,42.93,42.46,42.6,29062.0,40.7799,40.99,40.5412,40.6749,29062.0
2021-11-05 11:00:00,42.66,43.37,42.52,43.31,59174.0,40.7322,41.4101,40.5985,41.3528,59174.0
2021-11-05 11:30:00,43.28,43.63,43.26,43.435,38382.0,41.3242,41.6584,41.3051,41.4722,38382.0
2021-11-05 12:00:00,43.45,43.57,43.22,43.405,31943.0,41.4865,41.6011,41.2669,41.4435,31943.0
2021-11-05 12:30:00,43.47,43.74,43.32,43.7,49166.0,41.5056,41.7634,41.3624,41.7252,49166.0
2021-11-05 13:00:00,43.68,43.79,43.3,43.3,17435.0,41.7061,41.8111,41.3433,41.3433,17435.0
2021-11-05 13:30:00,43.319,43.69,43.29,43.61,15371.0,41.3614,41.7157,41.3337,41.6393,15371.0
2021-11-05 14:00:00,43.6,43.79,43.505,43.565,27868.0,41.6297,41.8111,41.539,41.5963,27868.0
2021-11-05 14:30:00,43.54,43.67,43.38,43.56,20997.0,41.5724,41.6966,41.4197,41.5915,20997.0
2021-11-05 15:00:00,43.565,43.6,43.265,43.48,43244.0,41.5963,41.6297,41.3099,41.5151,43244.0
2021-11-05 15:30:00,43.525,43.83,43.4,43.73,139450.0,41.5581,41.8493,41.4388,41.7539,139450.0
2021-11-08 09:30:00,44.38,45.57,44.37,45.314,173587.0,42.3745,43.5107,42.3649,43.2663,173587.0
2021-11-08 10:00:00,45.315,45.525,44.895,45.217,75004.0,43.2672,43.4677,42.8662,43.1737,75004.0
2021-11-08 10:30:00,45.27,45.4969,45.01,45.399,40481.0,43.2243,43.4409,42.976,43.3474,40481.0
2021-11-08 11:00:00,45.37,45.567,45.15,45.42,36309.0,43.3197,43.5078,43.1097,43.3675,36309.0
2021-11-08 11:30:00,45.42,45.6,45.4,45.5,29134.0,43.3675,43.5393,43.3484,43.4439,29134.0
2021-11-08 12:00:00,45.51,45.54,45.2,45.44,37578.0,43.4534,43.4821,43.1574,43.3866,37578.0
2021-11-08 12:30:00,45.46,45.5,45.22,45.4,21720.0,43.4057,43.4439,43.1765,43.3484,21720.0
2021-11-08 13:00:00,45.36,45.43,45.05,45.1,25828.0,43.3102,43.377,43.0142,43.0619,25828.0
2021-11-08 13:30:00,45.06,45.065,44.54,44.63,55113.0,43.0237,43.0285,42.5272,42.6132,55113.0
2021-11-08 14:00:00,44.65,44.855,44.43,44.71,29638.0,42.6323,42.828,42.4222,42.6896,29638.0
2021-11-08 14:30:00,44.71,44.88,44.66,44.839,19923.0,42.6896,42.8519,42.6418,42.8127,19923.0
2021-11-08 15:00:00,44.84,44.84,44.55,44.735,19210.0,42.8137,42.8137,42.5368,42.7134,19210.0
2021-11-08 15:30:00,44.759,45.009,44.591,44.92,151571.0,42.7364,42.9751,42.5759,42.8901,151571.0
2021-11-09 09:30:00,44.8,45.6,44.39,44.52,157215.0,42.8226,43.5873,42.4307,42.555,157215.0
2021-11-09 10:00:00,44.57,44.99,44.2,44.81,133005.0,42.6028,43.0042,42.2491,42.8322,133005.0
2021-11-09 10:30:00,44.82,44.86,44.45,44.62,36764.0,42.8417,42.88,42.4881,42.6506,36764.0
2021-11-09 11:00:00,44.63,45.08,44.56,45.08,36998.0,42.6601,43.0903,42.5932,43.0903,36998.0
2021-11-09 11:30:00,45.04,45.1,44.265,44.265,64398.0,43.052,43.1094,42.3112,42.3112,64398.0
2021-11-09 12:00:00,44.29,44.48,44.09,44.42,47845.0,42.3351,42.5167,42.144,42.4594,47845.0
2021-11-09 12:30:00,44.43,44.93,44.38,44.71,33367.0,42.469,42.9469,42.4212,42.7366,33367.0
2021-11-09 13:00:00,44.74,44.865,44.69,44.77,15619.0,42.7653,42.8848,42.7175,42.7939,15619.0
2021-11-09 13:30:00,44.76,44.89,44.67,44.67,12824.0,42.7844,42.9086,42.6984,42.6984,12824.0
2021-11-09 14:00:00,44.69,45.1,44.69,45.06,35507.0,42.7175,43.1094,42.7175,43.0711,35507.0
2021-11-09 14:30:00,45.06,45.15,45.02,45.09,31181.0,43.0711,43.1572,43.0329,43.0998,31181.0
2021-11-09 15:00:00,45.09,45.21,44.97,45.14,36385.0,43.0998,43.2145,42.9851,43.1476,36385.0
2021-11-09 15:30:00,45.15,45.4,45.075,45.39,146523.0,43.1572,43.3961,43.0855,43.3866,146523.0
2021-11-10 09:30:00,45.04,45.27,44.5,44.95,95174.0,43.052,43.2719,42.5359,42.966,95174.0
2021-11-10 10:00:00,45.0,45.07,44.42,44.75,46930.0,43.0138,43.0807,42.4594,42.7748,46930.0
2021-11-10 10:30:00,44.76,44.9,44.04,44.11,96969.0,42.7844,42.9182,42.0962,42.1631,96969.0
2021-11-10 11:00:00,44.08,44.66,44.07,44.55,46355.0,42.1344,42.6888,42.1248,42.5837,46355.0
2021-11-10 11:30:00,44.55,44.55,44.2784,44.44,31969.0,42.5837,42.5837,42.324,42.4785,31969.0
2021-11-10 12:00:00,44.47,44.49,44.18,44.18,29299.0,42.5072,42.5263,42.23,42.23,29299.0
2021-11-10 12:30:00,44.205,44.31,43.82,43.92,44526.0,42.2539,42.3542,41.8859,41.9815,44526.0
2021-11-10 13:00:00,43.89,44.0799,43.51,43.7,43177.0,41.9528,42.1343,41.5896,41.7712,43177.0
2021-11-10 13:30:00,43.73,43.8194,42.92,43.24,101181.0,41.7998,41.8853,41.0256,41.3315,101181.0
2021-11-10 14:00:00,43.25,43.45,42.95,43.04,71968.0,41.341,41.5322,41.0543,41.1403,71968.0
2021-11-10 14:30:00,43.02,43.39,42.89,43.05,86645.0,41.1212,41.4749,40.9969,41.1499,86645.0
2021-11-10 15:00:00,43.02,43.44,42.79,43.3,111945.0,41.1212,41.5226,40.9013,41.3888,111945.0
2021-11-10 15:30:00,43.33,43.42,43.0,43.32,187961.0,41.4175,41.5035,41.1021,41.4079,187961.0
2021-11-11 09:30:00,43.43,44.27,43.34,44.18,85195.0,41.5131,42.316,41.4271,42.23,85195.0
2021-11-11 10:00:00,44.1998,44.31,43.77,43.84,39758.0,42.2489,42.3542,41.8381,41.905,39758.0
2021-11-11 10:30:00,43.84,44.3,43.72,44.215,23461.0,41.905,42.3447,41.7903,42.2634,23461.0
2021-11-11 11:00:00,44.1601,44.44,44.018,44.05,41142.0,42.211,42.4785,42.0751,42.1057,41142.0
2021-11-11 11:30:00,43.99,44.355,43.94,44.15,15916.0,42.0484,42.3973,42.0006,42.2013,15916.0
2021-11-11 12:00:00,44.16,44.735,44.16,44.735,76699.0,42.2109,42.7605,42.2109,42.7605,76699.0
2021-11-11 12:30:00,44.72,45.0,44.685,44.9454,31625.0,42.7462,43.0138,42.7127,42.9616,31625.0
2021-11-11 13:00:00,44.885,45.3,44.885,45.3,86836.0,42.9039,43.3006,42.9039,43.3006,86836.0
2021-11-11 13:30:00,45.29,45.46,45.23,45.435,61705.0,43.291,43.4535,43.2336,43.4296,61705.0
2021-11-11 14:00:00,45.42,45.48,45.28,45.28,49101.0,43.4153,43.4726,43.2814,43.2814,49101.0
2021-11-11 14:30:00,45.3,45.34,45.01,45.065,42976.0,43.3006,43.3388,43.0234,43.0759,42976.0
2021-11-11 15:00:00,45.08,45.23,45.04,45.155,33469.0,43.0903,43.2336,43.052,43.162,33469.0
2021-11-11 15:30:00,45.14,45.15,44.41,44.44,171995.0,43.1476,43.1572,42.4498,42.4785,171995.0
2021-11-12 09:30:00,43.8,44.46,43.4,44.06,50324.0,41.8668,42.4976,41.4844,42.1153,50324.0
2021-11-12 10:00:00,44.09,44.315,43.85,43.97,42044.0,42.144,42.359,41.9146,42.0293,42044.0
2021-11-12 10:30:00,43.95,44.015,43.65,43.79,37485.0,42.0101,42.0723,41.7234,41.8572,37485.0
2021-11-12 11:00:00,43.85,43.88,43.68,43.88,27891.0,41.9146,41.9432,41.7521,41.9432,27891.0
2021-11-12 11:30:00,43.84,43.975,43.62,43.62,52451.0,41.905,42.034,41.6947,41.6947,52451.0
2021-11-12 12:00:00,43.67,43.74,43.36,43.49,34828.0,41.7425,41.8094,41.4462,41.5704,34828.0
2021-11-12 12:30:00,43.5,43.63,43.42,43.61,10026.0,41.58,41.7043,41.5035,41.6851,10026.0
2021-11-12 13:00:00,43.62,43.85,43.54,43.815,24124.0,41.6947,41.9146,41.6182,41.8811,24124.0
2021-11-12 13:30:00,43.835,43.835,43.25,43.33,33082.0,41.9002,41.9002,41.341,41.4175,33082.0
2021-11-12 14:00:00,43.325,43.6651,43.265,43.57,51308.0,41.4127,41.7378,41.3554,41.6469,51308.0
2021-11-12 14:30:00,43.585,43.805,43.585,43.65,19721.0,41.6612,41.8715,41.6612,41.7234,19721.0
2021-11-12 15:00:00,43.67,43.89,43.67,43.89,32099.0,41.7425,41.9528,41.7425,41.9528,32099.0
2021-11-12 15:30:00,43.86,43.9,43.69,43.87,97288.0,41.9241,41.9623,41.7616,41.9337,97288.0
2021-11-15 09:30:00,43.62,43.64,42.8576,43.45,111577.0,41.6947,41.7138,40.966,41.5322,111577.0
2021-11-15 10:00:00,43.46,44.08,43.31,43.8,78029.0,41.5418,42.1344,41.3984,41.8668,78029.0
2021-11-15 10:30:00,43.79,44.33,43.73,44.12,39045.0,41.8572,42.3734,41.7998,42.1726,39045.0
2021-11-15 11:00:00,44.15,44.32,44.02,44.225,35812.0,42.2013,42.3638,42.077,42.273,35812.0
2021-11-15 11:30:00,44.22,44.22,43.86,43.92,19390.0,42.2682,42.2682,41.9241,41.9815,19390.0
2021-11-15 12:00:00,43.915,44.06,43.78,44.01,23404.0,41.9767,42.1153,41.8476,42.0675,23404.0
2021-11-15 12:30:00,44.04,44.61,44.04,44.54,29768.0,42.0962,42.641,42.0962,42.5741,29768.0
2021-11-15 13:00:00,44.54,44.9,44.535,44.88,44388.0,42.5741,42.9182,42.5693,42.8991,44388.0
2021-11-15 13:30:00,44.865,45.35,44.865,45.35,53663.0,42.8848,43.3483,42.8848,43.3483,53663.0
2021-11-15 14:00:00,45.35,45.79,45.18,45.37,58277.0,43.3483,43.7689,43.1858,43.3675,58277.0
2021-11-15 14:30:00,45.39,45.465,45.17,45.4,36396.0,43.3866,43.4583,43.1763,43.3961,36396.0
2021-11-15 15:00:00,45.41,45.51,45.11,45.286,32855.0,43.4057,43.5013,43.1189,43.2872,32855.0
2021-11-15 15:30:00,45.29,45.29,45.015,45.1,92054.0,43.291,43.291,43.0281,43.1094,92054.0
2021-11-16 09:30:00,45.18,45.479,44.33,44.44,83329.0,43.1858,43.4716,42.3734,42.4785,83329.0
2021-11-16 10:00:00,44.43,44.67,44.06,44.12,85606.0,42.469,42.6984,42.1153,42.1726,85606.0
2021-11-16 10:30:00,44.09,44.44,43.94,44.23,61766.0,42.144,42.4785,42.0006,42.2778,61766.0
2021-11-16 11:00:00,44.23,44.38,44.04,44.22,36875.0,42.2778,42.4212,42.0962,42.2682,36875.0
2021-11-16 11:30:00,44.22,44.57,44.15,44.54,72702.0,42.2682,42.6028,42.2013,42.5741,72702.0
2021-11-16 12:00:00,44.49,44.88,44.48,44.83,27735.0,42.5263,42.8991,42.5167,42.8513,27735.0
2021-11-16 12:30:00,44.87,44.97,44.6,44.7,34752.0,42.8895,42.9851,42.6314,42.727,34752.0
2021-11-16 13:00:00,44.78,44.83,44.67,44.76,19704.0,42.8035,42.8513,42.6984,42.7844,19704.0
2021-11-16 13:30:00,44.75,44.845,44.62,44.72,18142.0,42.7748,42.8656,42.6506,42.7462,18142.0
2021-11-16 14:00:00,44.739,44.9264,44.69,44.91,29690.0,42.7643,42.9434,42.7175,42.9278,29690.0
2021-11-16 14:30:00,44.915,45.05,44.6667,44.71,31640.0,42.9325,43.0616,42.6952,42.7366,31640.0
2021-11-16 15:00:00,44.79,44.801,44.515,44.6,38551.0,42.8131,42.8236,42.5502,42.6314,38551.0
2021-11-16 15:30:00,44.55,44.64,44.31,44.41,85776.0,42.5837,42.6697,42.3542,42.4498,85776.0
2021-11-17 09:30:00,43.79,44.175,43.31,43.845,77121.0,41.8572,42.2252,41.3984,41.9098,77121.0
2021-11-17 10:00:00,43.73,44.335,43.73,44.09,60450.0,41.7998,42.3781,41.7998,42.144,60450.0
2021-11-17 10:30:00,44.02,44.4163,43.75,43.79,66047.0,42.077,42.4559,41.819,41.8572,66047.0
2021-11-17 11:00:00,43.81,43.86,43.12,43.16,56737.0,41.8763,41.9241,41.2168,41.255,56737.0
2021-11-17 11:30:00,43.15,43.25,42.94,43.095,64024.0,41.2454,41.341,41.0447,41.1929,64024.0
2021-11-17 12:00:00,43.12,43.17,42.79,42.84,70658.0,41.2168,41.2646,40.9013,40.9491,70658.0
2021-11-17 12:30:00,42.79,43.06,42.61,43.02,59048.0,40.9013,41.1594,40.7293,41.1212,59048.0
2021-11-17 13:00:00,43.01,43.155,42.9101,43.0,25001.0,41.1116,41.2502,41.0161,41.1021,25001.0
2021-11-17 13:30:00,42.99,43.07,42.7,42.82,23386.0,41.0925,41.169,40.8153,40.93,23386.0
2021-11-17 14:00:00,42.78,42.815,41.92,42.15,44439.0,40.8918,40.9252,40.0697,40.2896,44439.0
2021-11-17 14:30:00,42.1,42.16,41.625,41.8,34275.0,40.2418,40.2991,39.7878,39.955,34275.0
2021-11-17 15:00:00,41.805,41.85,41.59,41.625,52852.0,39.9598,40.0028,39.7543,39.7878,52852.0
2021-11-17 15:30:00,41.59,41.75,41.16,41.58,181851.0,39.7543,39.9072,39.3433,39.7447,181851.0
2021-11-18 09:30:00,41.83,43.305,41.6101,42.13,167165.0,39.9837,41.3936,39.7735,40.2705,167165.0
2021-11-18 10:00:00,42.15,42.4984,40.64,40.84,129491.0,40.2896,40.6226,38.8462,39.0374,129491.0
2021-11-18 10:30:00,40.88,41.99,40.87,41.89,53422.0,39.0756,40.1366,39.0661,40.0411,53422.0
2021-11-18 11:00:00,41.89,42.43,41.89,42.3,30151.0,40.0411,40.5572,40.0411,40.433,30151.0
2021-11-18 11:30:00,42.24,42.565,42.2,42.4205,24521.0,40.3756,40.6863,40.3374,40.5481,24521.0
2021-11-18 12:00:00,42.46,42.835,42.4,42.78,21682.0,40.5859,40.9444,40.5286,40.8918,21682.0
2021-11-18 12:30:00,42.71,42.84,42.1,42.1804,33349.0,40.8249,40.9491,40.2418,40.3186,33349.0
2021-11-18 13:00:00,42.18,42.779,42.18,42.74,19019.0,40.3183,40.8908,40.3183,40.8535,19019.0
2021-11-18 13:30:00,42.7648,42.84,42.66,42.73,23984.0,40.8772,40.9491,40.7771,40.844,23984.0
2021-11-18 14:00:00,42.71,42.82,42.22,42.29,32995.0,40.8249,40.93,40.3565,40.4234,32995.0
2021-11-18 14:30:00,42.27,42.69,42.251,42.69,23382.0,40.4043,40.8058,40.3861,40.8058,23382.0
2021-11-18 15:00:00,42.68,42.83,42.58,42.735,24221.0,40.7962,40.9396,40.7006,40.8488,24221.0
2021-11-18 15:30:00,42.72,42.72,42.43,42.53,150975.0,40.8344,40.8344,40.5572,40.6528,150975.0
2021-11-19 09:30:00,40.91,41.3,40.2,40.64,135320.0,39.1043,39.4771,38.4257,38.8462,135320.0
2021-11-19 10:00:00,40.54,41.1188,40.2,41.03,80543.0,38.7506,39.3039,38.4257,39.219,80543.0
2021-11-19 10:30:00,40.9,41.06,40.79,40.89,59443.0,39.0948,39.2477,38.9896,39.0852,59443.0
2021-11-19 11:00:00,40.93,41.02,40.01,40.52,91319.0,39.1234,39.2095,38.244,38.7315,91319.0
2021-11-19 11:30:00,40.5187,40.58,40.165,40.37,35443.0,38.7303,38.7889,38.3922,38.5882,35443.0
2021-11-19 12:00:00,40.449,40.9909,40.37,40.96,33675.0,38.6637,39.1816,38.5882,39.1521,33675.0
2021-11-19 12:30:00,41.01,41.1,40.8897,41.04,45288.0,39.1999,39.2859,39.0849,39.2286,45288.0
2021-11-19 13:00:00,41.0346,41.11,40.8,40.82,49289.0,39.2234,39.2955,38.9992,39.0183,49289.0
2021-11-19 13:30:00,40.84,40.87,40.53,40.76,32124.0,39.0374,39.0661,38.7411,38.9609,32124.0
2021-11-19 14:00:00,40.76,40.81,40.39,40.49,55272.0,38.9609,39.0087,38.6073,38.7029,55272.0
2021-11-19 14:30:00,40.49,40.76,40.48,40.5446,58426.0,38.7029,38.9609,38.6933,38.755,58426.0
2021-11-19 15:00:00,40.53,40.68,40.39,40.57,113579.0,38.7411,38.8845,38.6073,38.7793,113579.0
2021-11-19 15:30:00,40.55,40.75,40.25,40.75,285188.0,38.7602,38.9514,38.4734,38.9514,285188.0
2021-11-22 09:30:00,40.83,41.88,40.815,41.55,75699.0,39.0278,40.0315,39.0135,39.7161,75699.0
2021-11-22 10:00:00,41.577,42.3512,41.577,41.96,68582.0,39.7419,40.4819,39.7419,40.108,68582.0
2021-11-22 10:30:00,41.95,42.22,41.83,42.03,45676.0,40.0984,40.3565,39.9837,40.1749,45676.0
2021-11-22 11:00:00,42.05,42.66,41.93,42.5,48917.0,40.194,40.7771,40.0793,40.6241,48917.0
2021-11-22 11:30:00,42.49,42.59,41.82,41.975,38206.0,40.6146,40.7102,39.9742,40.1223,38206.0
2021-11-22 12:00:00,42.005,42.0999,41.795,41.95,60065.0,40.151,40.2417,39.9503,40.0984,60065.0
2021-11-22 12:30:00,42.01,42.14,41.62,41.845,24385.0,40.1558,40.28,39.783,39.998,24385.0
2021-11-22 13:00:00,41.87,42.38,41.85,42.27,23147.0,40.0219,40.5094,40.0028,40.4043,23147.0
2021-11-22 13:30:00,42.355,42.55,42.32,42.5005,27501.0,40.4855,40.6719,40.4521,40.6246,27501.0
2021-11-22 14:00:00,42.52,42.79,42.32,42.79,27928.0,40.6433,40.9013,40.4521,40.9013,27928.0
2021-11-22 14:30:00,42.765,43.04,42.62,42.97,32961.0,40.8774,41.1403,40.7388,41.0734,32961.0
2021-11-22 15:00:00,42.97,43.01,42.74,42.765,45135.0,41.0734,41.1116,40.8535,40.8774,45135.0
2021-11-22 15:30:00,42.74,42.84,41.79,41.81,169318.0,40.8535,40.9491,39.9455,39.9646,169318.0
2021-11-23 09:30:00,42.47,44.45,42.47,43.87,164393.0,40.5955,42.4881,40.5955,41.9337,164393.0
2021-11-23 10:00:00,43.93,44.17,43.68,43.98,117176.0,41.991,42.2204,41.7521,42.0388,117176.0
2021-11-23 10:30:00,43.87,44.25,43.455,43.455,166192.0,41.9337,42.2969,41.537,41.537,166192.0
2021-11-23 11:00:00,43.3609,43.92,43.29,43.485,156403.0,41.447,41.9815,41.3793,41.5657,156403.0
2021-11-23 11:30:00,43.5,44.1,43.48,43.82,59403.0,41.58,42.1535,41.5609,41.8859,59403.0
2021-11-23 12:00:00,43.83,44.03,43.43,44.02,31009.0,41.8954,42.0866,41.5131,42.077,31009.0
2021-11-23 12:30:00,44.05,44.1528,43.91,43.96,26622.0,42.1057,42.204,41.9719,42.0197,26622.0
2021-11-23 13:00:00,43.94,44.38,43.7,44.2,114070.0,42.0006,42.4212,41.7712,42.2491,114070.0
2021-11-23 13:30:00,44.19,44.5846,44.14,44.42,105503.0,42.2395,42.6167,42.1918,42.4594,105503.0
2021-11-23 14:00:00,44.43,44.43,43.8503,43.905,52380.0,42.469,42.469,41.9148,41.9671,52380.0
2021-11-23 14:30:00,43.89,44.13,43.68,44.04,141693.0,41.9528,42.1822,41.7521,42.0962,141693.0
2021-11-23 15:00:00,44.02,44.13,43.79,43.9417,75546.0,42.077,42.1822,41.8572,42.0022,75546.0
2021-11-23 15:30:00,43.95,44.19,43.81,43.84,261902.0,42.0101,42.2395,41.8763,41.905,261902.0
2021-11-24 09:30:00,43.18,44.06,43.12,43.97,81289.0,41.2741,42.1153,41.2168,42.0293,81289.0
2021-11-24 10:00:00,43.885,44.82,43.82,44.595,55017.0,41.948,42.8417,41.8859,42.6267,55017.0
2021-11-24 10:30:00,44.57,44.78,44.41,44.49,21876.0,42.6028,42.8035,42.4498,42.5263,21876.0
2021-11-24 11:00:00,44.52,44.845,44.37,44.53,25477.0,42.555,42.8656,42.4116,42.5645,25477.0
2021-11-24 11:30:00,44.5,44.53,44.18,44.21,11226.0,42.5359,42.5645,42.23,42.2587,11226.0
2021-11-24 12:00:00,44.18,44.26,43.74,43.94,24664.0,42.23,42.3065,41.8094,42.0006,24664.0
2021-11-24 12:30:00,43.97,44.1493,43.91,44.03,12819.0,42.0293,42.2006,41.9719,42.0866,12819.0
2021-11-24 13:00:00,43.99,44.24,43.98,44.15,12916.0,42.0484,42.2873,42.0388,42.2013,12916.0
2021-11-24 13:30:00,44.23,44.26,44.135,44.18,9595.0,42.2778,42.3065,42.187,42.23,9595.0
2021-11-24 14:00:00,44.235,44.36,44.11,44.17,29900.0,42.2826,42.402,42.1631,42.2204,29900.0
2021-11-24 14:30:00,44.16,44.29,44.13,44.15,17741.0,42.2109,42.3351,42.1822,42.2013,17741.0
2021-11-24 15:00:00,44.145,44.48,44.06,44.4375,40651.0,42.1965,42.5167,42.1153,42.4761,40651.0
2021-11-24 15:30:00,44.43,44.6,44.365,44.48,158970.0,42.469,42.6314,42.4068,42.5167,158970.0
2021-11-26 09:30:00,40.89,40.975,38.0229,38.33,322629.0,39.0852,39.1664,36.3446,36.6382,322629.0
2021-11-26 10:00:00,38.32,38.3476,37.4,38.3,307869.0,36.6286,36.655,35.7492,36.6095,307869.0
2021-11-26 10:30:00,38.381,38.54,37.84,38.27,213579.0,36.6869,36.8389,36.1698,36.5808,213579.0
2021-11-26 11:00:00,38.27,38.535,37.4601,37.74,193858.0,36.5808,36.8341,35.8067,36.0742,193858.0
2021-11-26 11:30:00,37.7,38.07,37.37,37.94,154999.0,36.036,36.3897,35.7206,36.2654,154999.0
2021-11-26 12:00:00,37.94,39.14,37.94,38.77,232247.0,36.2654,37.4124,36.2654,37.0588,232247.0
2021-11-26 12:30:00,38.75,38.96,38.5561,38.8,227565.0,37.0397,37.2404,36.8543,37.0874,227565.0
2021-11-29 09:30:00,41.13,42.18,40.26,40.51,218813.0,39.3146,40.3183,38.483,38.722,218813.0
2021-11-29 10:00:00,40.49,40.58,39.79,40.19,79012.0,38.7029,38.7889,38.0338,38.4161,79012.0
2021-11-29 10:30:00,40.09,40.18,39.72,40.11,97713.0,38.3205,38.4065,37.9668,38.3396,97713.0
2021-11-29 11:00:00,40.09,40.14,39.63,39.7401,61954.0,38.3205,38.3683,37.8808,37.9861,61954.0
2021-11-29 11:30:00,39.73,40.105,39.5,40.105,48636.0,37.9764,38.3348,37.7566,38.3348,48636.0
2021-11-29 12:00:00,40.0901,40.64,40.03,40.54,44158.0,38.3206,38.8462,38.2632,38.7506,44158.0
2021-11-29 12:30:00,40.57,40.9,40.57,40.71,42023.0,38.7793,39.0948,38.7793,38.9131,42023.0
2021-11-29 13:00:00,40.68,40.7,40.4618,40.575,33371.0,38.8845,38.9036,38.6759,38.7841,33371.0
2021-11-29 13:30:00,40.59,40.74,40.35,40.64,38494.0,38.7984,38.9418,38.569,38.8462,38494.0
2021-11-29 14:00:00,40.635,40.72,40.485,40.64,46992.0,38.8415,38.9227,38.6981,38.8462,46992.0
2021-11-29 14:30:00,40.61,40.62,40.25,40.5,50444.0,38.8176,38.8271,38.4734,38.7124,50444.0
2021-11-29 15:00:00,40.5,40.65,40.25,40.28,63533.0,38.7124,38.8558,38.4734,38.5021,63533.0
2021-11-29 15:30:00,40.25,40.37,39.98,40.26,212112.0,38.4734,38.5882,38.2154,38.483,212112.0
2021-11-30 09:30:00,38.69,39.32,38.64,38.9,144919.0,36.9823,37.5845,36.9345,37.183,144919.0
2021-11-30 10:00:00,38.9,39.105,38.72,39.01,96618.0,37.183,37.379,37.011,37.2882,96618.0
2021-11-30 10:30:00,39.01,39.6,38.651,38.6871,88032.0,37.2882,37.8521,36.945,36.9795,88032.0
2021-11-30 11:00:00,38.71,39.3791,38.4348,39.19,52359.0,37.0014,37.641,36.7384,37.4602,52359.0
2021-11-30 11:30:00,39.25,39.25,38.11,38.41,66082.0,37.5176,37.5176,36.4279,36.7147,66082.0
2021-11-30 12:00:00,38.56,38.718,38.18,38.61,45175.0,36.858,37.0091,36.4948,36.9058,45175.0
2021-11-30 12:30:00,38.57,38.67,38.34,38.37,30983.0,36.8676,36.9632,36.6478,36.6764,30983.0
2021-11-30 13:00:00,38.36,38.38,37.8132,37.9,63957.0,36.6669,36.686,36.1442,36.2272,63957.0
2021-11-30 13:30:00,37.87,38.45,37.86,38.42,31993.0,36.1985,36.7529,36.1889,36.7242,31993.0
2021-11-30 14:00:00,38.47,39.06,38.47,38.85,59024.0,36.772,37.336,36.772,37.1352,59024.0
2021-11-30 14:30:00,38.85,38.95,38.57,38.8808,41068.0,37.1352,37.2308,36.8676,37.1647,41068.0
2021-11-30 15:00:00,38.86,39.16,38.81,38.935,70616.0,37.1448,37.4316,37.097,37.2165,70616.0
2021-11-30 15:30:00,38.95,39.58,38.905,39.28,201114.0,37.2308,37.833,37.1878,37.5463,201114.0
2021-12-01 09:30:00,40.9,40.9,38.18,38.54,162968.0,39.0948,39.0948,36.4948,36.8389,162968.0
2021-12-01 10:00:00,38.58,38.92,38.45,38.765,130121.0,36.8772,37.2022,36.7529,37.054,130121.0
2021-12-01 10:30:00,38.78,39.18,38.26,39.06,144549.0,37.0683,37.4507,36.5713,37.336,144549.0
2021-12-01 11:00:00,39.06,39.195,38.575,38.66,152409.0,37.336,37.465,36.8724,36.9536,152409.0
2021-12-01 11:30:00,38.69,38.69,37.64,37.69,67684.0,36.9823,36.9823,35.9786,36.0264,67684.0
2021-12-01 12:00:00,37.74,38.1993,37.58,38.02,123738.0,36.0742,36.5133,35.9213,36.3419,123738.0
2021-12-01 12:30:00,38.08,38.31,37.01,37.105,134908.0,36.3992,36.6191,35.3765,35.4673,134908.0
2021-12-01 13:00:00,37.11,37.3,36.78,37.015,94231.0,35.472,35.6537,35.1566,35.3812,94231.0
2021-12-01 13:30:00,37.0,37.01,36.32,36.74,97210.0,35.3669,35.3765,34.7169,35.1184,97210.0
2021-12-01 14:00:00,36.66,36.91,36.18,36.49,72422.0,35.0419,35.2809,34.5831,34.8794,72422.0
2021-12-01 14:30:00,36.5,36.77,36.27,36.2933,68491.0,34.889,35.147,34.6691,34.6914,68491.0
2021-12-01 15:00:00,36.3,36.34,35.85,35.939,188487.0,34.6978,34.736,34.2677,34.3527,188487.0
2021-12-01 15:30:00,35.92,36.04,35.305,35.31,321572.0,34.3346,34.4493,33.7467,33.7515,321572.0
2021-12-02 09:30:00,35.01,35.755,33.82,35.65,201819.0,33.4647,34.1768,32.3273,34.0765,201819.0
2021-12-02 10:00:00,35.66,35.97,35.13,35.95,90947.0,34.086,34.3824,33.5794,34.3632,90947.0
2021-12-02 10:30:00,35.93,36.54,35.78,36.39,111159.0,34.3441,34.9272,34.2007,34.7838,111159.0
2021-12-02 11:00:00,36.43,36.5,36.04,36.3101,44716.0,34.8221,34.889,34.4493,34.7074,44716.0
2021-12-02 11:30:00,36.38,36.55,36.001,36.5,67577.0,34.7743,34.9368,34.412,34.889,67577.0
2021-12-02 12:00:00,36.485,36.62,36.44,36.51,34311.0,34.8746,35.0037,34.8316,34.8985,34311.0
2021-12-02 12:30:00,36.52,36.88,36.52,36.76,81987.0,34.9081,35.2522,34.9081,35.1375,81987.0
2021-12-02 13:00:00,36.765,36.98,36.32,36.34,70208.0,35.1423,35.3478,34.7169,34.736,70208.0
2021-12-02 13:30:00,36.375,37.18,36.32,37.16,83110.0,34.7695,35.539,34.7169,35.5198,83110.0
2021-12-02 14:00:00,37.18,37.37,36.77,37.12,45091.0,35.539,35.7206,35.147,35.4816,45091.0
2021-12-02 14:30:00,37.1,37.47,37.08,37.35,74457.0,35.4625,35.8162,35.4434,35.7014,74457.0
2021-12-02 15:00:00,37.38,37.625,37.12,37.37,74779.0,35.7301,35.9643,35.4816,35.7206,74779.0
2021-12-02 15:30:00,37.37,37.51,37.13,37.37,334952.0,35.7206,35.8544,35.4912,35.7206,334952.0
2021-12-03 09:30:00,38.21,38.87,37.11,37.47,118277.0,36.5235,37.1544,35.472,35.8162,118277.0
2021-12-03 10:00:00,37.53,37.54,36.92,37.42,48850.0,35.8735,35.8831,35.2904,35.7684,48850.0
2021-12-03 10:30:00,37.39,37.3947,36.68,36.885,63430.0,35.7397,35.7442,35.061,35.257,63430.0
2021-12-03 11:00:00,36.91,37.3046,36.58,37.11,35108.0,35.2809,35.6581,34.9654,35.472,35108.0
2021-12-03 11:30:00,37.07,37.34,36.52,36.53,102467.0,35.4338,35.6919,34.9081,34.9176,102467.0
2021-12-03 12:00:00,36.52,36.91,36.26,36.78,69502.0,34.9081,35.2809,34.6596,35.1566,69502.0
2021-12-03 12:30:00,36.79,37.02,36.41,36.51,22715.0,35.1662,35.386,34.8029,34.8985,22715.0
2021-12-03 13:00:00,36.41,36.78,36.41,36.45,45959.0,34.8029,35.1566,34.8029,34.8412,45959.0
2021-12-03 13:30:00,36.43,36.43,36.02,36.41,40498.0,34.8221,34.8221,34.4302,34.8029,40498.0
2021-12-03 14:00:00,36.33,36.55,35.99,36.55,31439.0,34.7265,34.9368,34.4015,34.9368,31439.0
2021-12-03 14:30:00,36.52,36.58,36.13,36.31,27736.0,34.9081,34.9654,34.5353,34.7074,27736.0
2021-12-03 15:00:00,36.27,36.76,36.2,36.63,35379.0,34.6691,35.1375,34.6022,35.0132,35379.0
2021-12-03 15:30:00,36.655,36.915,36.25,36.52,112751.0,35.0371,35.2856,34.65,34.9081,112751.0
2021-12-06 09:30:00,37.66,37.74,36.49,37.29,96939.0,35.9978,36.0742,34.8794,35.6441,96939.0
2021-12-06 10:00:00,37.22,37.52,36.71,37.52,48407.0,35.5772,35.8639,35.0897,35.8639,48407.0
2021-12-06 10:30:00,37.54,37.67,37.24,37.54,50380.0,35.8831,36.0073,35.5963,35.8831,50380.0
2021-12-06 11:00:00,37.5,37.56,37.035,37.47,36490.0,35.8448,35.9022,35.4004,35.8162,36490.0
2021-12-06 11:30:00,37.445,37.54,36.91,37.0,66263.0,35.7923,35.8831,35.2809,35.3669,66263.0
2021-12-06 12:00:00,36.98,37.36,36.95,37.34,14645.0,35.3478,35.711,35.3191,35.6919,14645.0
2021-12-06 12:30:00,37.34,37.8,37.3,37.79,42454.0,35.6919,36.1316,35.6537,36.122,42454.0
2021-12-06 13:00:00,37.83,38.05,37.76,37.96,30400.0,36.1603,36.3706,36.0934,36.2845,30400.0
2021-12-06 13:30:00,37.99,38.5,37.98,38.495,52232.0,36.3132,36.8007,36.3036,36.7959,52232.0
2021-12-06 14:00:00,38.49,38.59,38.32,38.54,73886.0,36.7911,36.8867,36.6286,36.8389,73886.0
2021-12-06 14:30:00,38.56,38.7,38.28,38.44,58050.0,36.858,36.9919,36.5904,36.7433,58050.0
2021-12-06 15:00:00,38.46,38.587,38.31,38.4,66909.0,36.7625,36.8838,36.6191,36.7051,66909.0
2021-12-06 15:30:00,38.42,38.485,38.19,38.42,267243.0,36.7242,36.7864,36.5044,36.7242,267243.0
2021-12-07 09:30:00,39.14,40.25,39.14,40.143,116854.0,37.4124,38.4734,37.4124,38.3712,116854.0
2021-12-07 10:00:00,40.14,40.17,39.73,39.961,76734.0,38.3683,38.397,37.9764,38.1972,76734.0
2021-12-07 10:30:00,40.0,40.29,39.835,40.26,37763.0,38.2345,38.5117,38.0768,38.483,37763.0
2021-12-07 11:00:00,40.28,40.38,40.051,40.09,44010.0,38.5021,38.5977,38.2832,38.3205,44010.0
2021-12-07 11:30:00,40.11,40.26,40.01,40.23,17038.0,38.3396,38.483,38.244,38.4543,17038.0
2021-12-07 12:00:00,40.23,40.49,40.23,40.43,30483.0,38.4543,38.7029,38.4543,38.6455,30483.0
2021-12-07 12:30:00,40.44,40.84,40.44,40.77,30125.0,38.6551,39.0374,38.6551,38.9705,30125.0
2021-12-07 13:00:00,40.8,40.85,40.37,40.74,40582.0,38.9992,39.047,38.5882,38.9418,40582.0
2021-12-07 13:30:00,40.745,40.81,40.5601,40.775,32566.0,38.9466,39.0087,38.7699,38.9753,32566.0
2021-12-07 14:00:00,40.81,41.0,40.77,40.92,37039.0,39.0087,39.1903,38.9705,39.1139,37039.0
2021-12-07 14:30:00,40.9399,41.18,40.885,41.17,70461.0,39.1329,39.3624,39.0804,39.3528,70461.0
2021-12-07 15:00:00,41.16,41.36,41.005,41.015,118766.0,39.3433,39.5345,39.1951,39.2047,118766.0
2021-12-07 15:30:00,41.015,41.15,40.52,40.72,291413.0,39.2047,39.3337,38.7315,38.9227,291413.0
2021-12-08 09:30:00,41.12,41.42,40.59,40.835,86933.0,39.305,39.5918,38.7984,39.0326,86933.0
2021-12-08 10:00:00,40.82,41.42,40.77,41.09,69051.0,39.0183,39.5918,38.9705,39.2764,69051.0
2021-12-08 10:30:00,41.07,41.32,40.8188,40.87,63161.0,39.2573,39.4962,39.0171,39.0661,63161.0
2021-12-08 11:00:00,40.91,41.33,40.75,41.2,107054.0,39.1043,39.5058,38.9514,39.3815,107054.0
2021-12-08 11:30:00,41.23,41.5,41.08,41.38,47419.0,39.4102,39.6683,39.2668,39.5536,47419.0
2021-12-08 12:00:00,41.33,41.72,41.33,41.555,41768.0,39.5058,39.8786,39.5058,39.7208,41768.0
2021-12-08 12:30:00,41.54,41.69,41.48,41.59,47689.0,39.7065,39.8499,39.6492,39.7543,47689.0
2021-12-08 13:00:00,41.575,41.69,41.3,41.34,39692.0,39.74,39.8499,39.4771,39.5153,39692.0
2021-12-08 13:30:00,41.34,41.545,41.21,41.5,33883.0,39.5153,39.7113,39.3911,39.6683,33883.0
2021-12-08 14:00:00,41.505,41.59,41.24,41.34,30787.0,39.6731,39.7543,39.4198,39.5153,30787.0
2021-12-08 14:30:00,41.395,41.56,41.36,41.51,41908.0,39.5679,39.7256,39.5345,39.6778,41908.0
2021-12-08 15:00:00,41.485,41.57,41.385,41.485,72896.0,39.6539,39.7352,39.5584,39.6539,72896.0
2021-12-08 15:30:00,41.47,41.63,41.41,41.54,226926.0,39.6396,39.7925,39.5822,39.7065,226926.0
2021-12-09 09:30:00,40.81,41.41,40.47,41.2,160556.0,39.0087,39.5822,38.6837,39.3815,160556.0
2021-12-09 10:00:00,41.16,41.42,40.85,40.85,125111.0,39.3433,39.5918,39.047,39.047,125111.0
2021-12-09 10:30:00,40.82,41.2,40.72,40.8,70280.0,39.0183,39.3815,38.9227,38.9992,70280.0
2021-12-09 11:00:00,40.83,41.14,40.69,41.13,24180.0,39.0278,39.3242,38.894,39.3146,24180.0
2021-12-09 11:30:00,41.1,41.15,40.66,40.74,103535.0,39.2859,39.3337,38.8654,38.9418,103535.0
2021-12-09 12:00:00,40.77,40.83,40.56,40.75,27597.0,38.9705,39.0278,38.7698,38.9514,27597.0
2021-12-09 12:30:00,40.77,41.02,40.71,41.02,37821.0,38.9705,39.2095,38.9131,39.2095,37821.0
2021-12-09 13:00:00,41.02,41.13,40.91,40.97,15928.0,39.2095,39.3146,39.1043,39.1617,15928.0
2021-12-09 13:30:00,40.93,40.995,40.64,40.74,37775.0,39.1234,39.1856,38.8462,38.9418,37775.0
2021-12-09 14:00:00,40.76,40.92,40.7,40.7,20865.0,38.9609,39.1139,38.9036,38.9036,20865.0
2021-12-09 14:30:00,40.7011,40.7011,40.44,40.52,23312.0,38.9046,38.9046,38.6551,38.7315,23312.0
2021-12-09 15:00:00,40.49,40.69,40.28,40.49,30098.0,38.7029,38.894,38.5021,38.7029,30098.0
2021-12-09 15:30:00,40.49,40.605,40.33,40.42,167353.0,38.7029,38.8128,38.5499,38.6359,167353.0
2021-12-10 09:30:00,41.43,41.63,39.4,39.58,120761.0,39.6014,39.7925,37.661,37.833,120761.0
2021-12-10 10:00:00,39.61,39.73,39.3,39.45,64376.0,37.8617,37.9764,37.5654,37.7088,64376.0
2021-12-10 10:30:00,39.39,39.53,38.88,38.91,131258.0,37.6514,37.7852,37.1639,37.1926,131258.0
2021-12-10 11:00:00,38.89,38.93,38.188,38.41,81144.0,37.1735,37.2117,36.5025,36.7147,81144.0
2021-12-10 11:30:00,38.4,38.53,38.14,38.36,210090.0,36.7051,36.8294,36.4566,36.6669,210090.0
2021-12-10 12:00:00,38.38,38.645,38.25,38.37,86527.0,36.686,36.9393,36.5617,36.6764,86527.0
2021-12-10 12:30:00,38.36,38.43,38.04,38.0708,35855.0,36.6669,36.7338,36.361,36.3904,35855.0
2021-12-10 13:00:00,38.08,38.36,38.02,38.02,38789.0,36.3992,36.6669,36.3419,36.3419,38789.0
2021-12-10 13:30:00,38.01,38.56,37.91,38.53,48473.0,36.3323,36.858,36.2367,36.8294,48473.0
2021-12-10 14:00:00,38.52,39.18,38.43,39.18,54180.0,36.8198,37.4507,36.7338,37.4507,54180.0
2021-12-10 14:30:00,39.21,39.21,38.69,38.76,60866.0,37.4794,37.4794,36.9823,37.0492,60866.0
2021-12-10 15:00:00,38.7376,39.2582,38.7376,39.14,75514.0,37.0278,37.5254,37.0278,37.4124,75514.0
2021-12-10 15:30:00,39.15,39.67,39.15,39.635,332915.0,37.422,37.919,37.422,37.8856,332915.0
2021-12-13 09:30:00,38.73,39.0644,37.55,37.69,71100.0,37.0205,37.3402,35.8926,36.0264,71100.0
2021-12-13 10:00:00,37.71,38.08,37.56,37.6,55372.0,36.0456,36.3992,35.9022,35.9404,55372.0
2021-12-13 10:30:00,37.66,38.1396,37.43,37.58,59475.0,35.9978,36.4562,35.7779,35.9213,59475.0
2021-12-13 11:00:00,37.59,37.68,37.32,37.53,146911.0,35.9309,36.0169,35.6728,35.8735,146911.0
2021-12-13 11:30:00,37.53,37.76,37.4,37.63,40938.0,35.8735,36.0934,35.7492,35.9691,40938.0
2021-12-13 12:00:00,37.68,38.09,37.6,37.985,47931.0,36.0169,36.4088,35.9404,36.3084,47931.0
2021-12-13 12:30:00,38.0,38.07,37.67,37.735,38564.0,36.3228,36.3897,36.0073,36.0695,38564.0
2021-12-13 13:00:00,37.731,37.77,37.58,37.67,21912.0,36.0656,36.1029,35.9213,36.0073,21912.0
2021-12-13 13:30:00,37.65,37.65,37.08,37.125,62833.0,35.9882,35.9882,35.4434,35.4864,62833.0
2021-12-13 14:00:00,37.14,37.57,37.13,37.37,58839.0,35.5007,35.9117,35.4912,35.7206,58839.0
2021-12-13 14:30:00,37.35,37.48,37.24,37.42,60498.0,35.7014,35.8257,35.5963,35.7684,60498.0
2021-12-13 15:00:00,37.4246,37.77,37.4246,37.68,65849.0,35.7728,36.1029,35.7728,36.0169,65849.0
2021-12-13 15:30:00,37.69,37.71,37.15,37.19,272475.0,36.0264,36.0456,35.5103,35.5485,272475.0
2021-12-14 09:30:00,37.0,37.7248,36.31,37.49,82426.0,35.3669,36.0597,34.7074,35.8353,82426.0
2021-12-14 10:00:00,37.53,37.91,37.45,37.79,58997.0,35.8735,36.2367,35.797,36.122,58997.0
2021-12-14 10:30:00,37.81,37.9,37.115,37.28,45338.0,36.1411,36.2272,35.4768,35.6345,45338.0
2021-12-14 11:00:00,37.24,37.42,36.98,37.1404,35082.0,35.5963,35.7684,35.3478,35.5011,35082.0
2021-12-14 11:30:00,37.21,37.4022,36.86,36.91,36460.0,35.5676,35.7513,35.2331,35.2809,36460.0
2021-12-14 12:00:00,36.94,37.16,36.775,37.11,37062.0,35.3095,35.5198,35.1518,35.472,37062.0
2021-12-14 12:30:00,37.09,37.12,36.8,36.91,24501.0,35.4529,35.4816,35.1757,35.2809,24501.0
2021-12-14 13:00:00,36.9,37.21,36.89,37.155,21286.0,35.2713,35.5676,35.2618,35.5151,21286.0
2021-12-14 13:30:00,37.15,37.29,37.045,37.205,21332.0,35.5103,35.6441,35.4099,35.5628,21332.0
2021-12-14 14:00:00,37.19,37.62,37.14,37.36,26251.0,35.5485,35.9595,35.5007,35.711,26251.0
2021-12-14 14:30:00,37.37,37.38,37.06,37.1,35560.0,35.7206,35.7301,35.4242,35.4625,35560.0
2021-12-14 15:00:00,37.07,37.2,36.86,37.15,66902.0,35.4338,35.5581,35.2331,35.5103,66902.0
2021-12-14 15:30:00,37.15,37.19,36.495,36.71,174962.0,35.5103,35.5485,34.8842,35.0897,174962.0
2021-12-15 09:30:00,36.53,36.68,35.08,35.44,122176.0,34.9176,35.061,33.5316,33.8758,122176.0
2021-12-15 10:00:00,35.4196,35.53,34.91,35.17,67927.0,33.8563,33.9618,33.3691,33.6177,67927.0
2021-12-15 10:30:00,35.2,35.63,35.15,35.28,43768.0,33.6463,34.0574,33.5986,33.7228,43768.0
2021-12-15 11:00:00,35.36,35.7154,35.33,35.595,25062.0,33.7993,34.139,33.7706,34.0239,25062.0
2021-12-15 11:30:00,35.535,35.56,35.24,35.39,42863.0,33.9666,33.9905,33.6846,33.828,42863.0
2021-12-15 12:00:00,35.45,35.64,35.33,35.58,18703.0,33.8853,34.0669,33.7706,34.0096,18703.0
2021-12-15 12:30:00,35.57,35.7999,35.451,35.59,19858.0,34.0,34.2198,33.8863,34.0191,19858.0
2021-12-15 13:00:00,35.62,35.74,35.565,35.65,9913.0,34.0478,34.1625,33.9952,34.0765,9913.0
2021-12-15 13:30:00,35.71,35.76,35.59,35.63,14100.0,34.1338,34.1816,34.0191,34.0574,14100.0
2021-12-15 14:00:00,35.6794,36.46,35.41,35.95,61239.0,34.1046,34.8507,33.8471,34.3632,61239.0
2021-12-15 14:30:00,36.0,36.15,35.72,35.775,47486.0,34.411,34.5544,34.1434,34.196,47486.0
2021-12-15 15:00:00,35.8,37.02,35.8,37.0,68917.0,34.2199,35.386,34.2199,35.3669,68917.0
2021-12-15 15:30:00,37.005,37.108,36.62,36.85,129441.0,35.3717,35.4701,35.0037,35.2235,129441.0
2021-12-16 09:30:00,37.92,38.32,37.71,37.98,93810.0,36.2463,36.6286,36.0456,36.3036,93810.0
2021-12-16 10:00:00,37.99,38.46,37.7401,38.41,59060.0,36.3132,36.7625,36.0743,36.7147,59060.0
2021-12-16 10:30:00,38.41,38.43,38.1,38.245,51185.0,36.7147,36.7338,36.4183,36.5569,51185.0
2021-12-16 11:00:00,38.25,38.33,37.82,38.33,40618.0,36.5617,36.6382,36.1507,36.6382,40618.0
2021-12-16 11:30:00,38.29,38.29,37.62,37.66,32148.0,36.6,36.6,35.9595,35.9978,32148.0
2021-12-16 12:00:00,37.62,37.73,37.38,37.38,31254.0,35.9595,36.0647,35.7301,35.7301,31254.0
2021-12-16 12:30:00,37.39,37.44,36.98,37.01,42067.0,35.7397,35.7875,35.3478,35.3765,42067.0
2021-12-16 13:00:00,37.09,37.33,37.06,37.33,20186.0,35.4529,35.6823,35.4242,35.6823,20186.0
2021-12-16 13:30:00,37.33,37.5,37.1,37.14,23394.0,35.6823,35.8448,35.4625,35.5007,23394.0
2021-12-16 14:00:00,37.19,37.24,36.565,36.565,51769.0,35.5485,35.5963,34.9511,34.9511,51769.0
2021-12-16 14:30:00,36.52,36.57,36.15,36.38,70143.0,34.9081,34.9559,34.5544,34.7743,70143.0
2021-12-16 15:00:00,36.305,36.66,36.15,36.66,51338.0,34.7026,35.0419,34.5544,35.0419,51338.0
2021-12-16 15:30:00,36.66,36.69,36.25,36.37,115816.0,35.0419,35.0706,34.65,34.7647,115816.0
2021-12-17 09:30:00,35.57,35.88,35.11,35.45,182242.0,34.0,34.2963,33.5603,33.8853,182242.0
2021-12-17 10:00:00,35.53,35.7,35.01,35.49,71105.0,33.9618,34.1243,33.4647,33.9235,71105.0
2021-12-17 10:30:00,35.49,36.49,35.34,36.33,79808.0,33.9235,34.8794,33.7802,34.7265,79808.0
2021-12-17 11:00:00,36.31,36.64,36.2,36.42,39092.0,34.7074,35.0228,34.6022,34.8125,39092.0
2021-12-17 11:30:00,36.5,36.57,36.23,36.5,43627.0,34.889,34.9559,34.6309,34.889,43627.0
2021-12-17 12:00:00,36.44,36.45,36.112,36.28,33955.0,34.8316,34.8412,34.5181,34.6787,33955.0
2021-12-17 12:30:00,36.25,36.45,36.15,36.27,35462.0,34.65,34.8412,34.5544,34.6691,35462.0
2021-12-17 13:00:00,36.24,36.33,36.13,36.315,23993.0,34.6404,34.7265,34.5353,34.7121,23993.0
2021-12-17 13:30:00,36.2701,36.46,36.17,36.28,50822.0,34.6692,34.8507,34.5735,34.6787,50822.0
2021-12-17 14:00:00,36.29,36.57,36.21,36.335,49805.0,34.6882,34.9559,34.6118,34.7312,49805.0
2021-12-17 14:30:00,36.37,36.42,36.1119,36.2,41429.0,34.7647,34.8125,34.518,34.6022,41429.0
2021-12-17 15:00:00,36.19,36.49,36.19,36.38,63241.0,34.5926,34.8794,34.5926,34.7743,63241.0
2021-12-17 15:30:00,36.39,36.67,36.17,36.22,644394.0,34.7838,35.0515,34.5735,34.6213,644394.0
2021-12-20 09:30:00,34.69,34.69,33.49,34.23,166319.0,33.1589,33.1589,32.0118,32.7192,166319.0
2021-12-20 10:00:00,34.2,34.78,34.13,34.261,124451.0,32.6905,33.2449,32.6236,32.7488,124451.0
2021-12-20 10:30:00,34.25,34.35,33.72,33.96,58885.0,32.7383,32.8339,32.2317,32.4611,58885.0
2021-12-20 11:00:00,33.96,34.23,33.8174,34.13,72148.0,32.4611,32.7192,32.3248,32.6236,72148.0
2021-12-20 11:30:00,34.12,34.52,33.85,34.5,40780.0,32.614,32.9964,32.3559,32.9772,40780.0
2021-12-20 12:00:00,34.52,34.89,34.3905,34.71,48304.0,32.9964,33.35,32.8726,33.178,48304.0
2021-12-20 12:30:00,34.7,34.725,34.47,34.56,24409.0,33.1684,33.1923,32.9486,33.0346,24409.0
2021-12-20 13:00:00,34.56,34.66,34.38,34.615,52573.0,33.0346,33.1302,32.8625,33.0872,52573.0
2021-12-20 13:30:00,34.6,34.79,34.49,34.73,44863.0,33.0728,33.2544,32.9677,33.1971,44863.0
2021-12-20 14:00:00,34.715,34.765,34.57,34.6448,63443.0,33.1828,33.2305,33.0442,33.1156,63443.0
2021-12-20 14:30:00,34.675,34.71,34.43,34.63,46525.0,33.1445,33.178,32.9103,33.1015,46525.0
2021-12-20 15:00:00,34.66,34.93,34.66,34.9,51492.0,33.1302,33.3883,33.1302,33.3596,51492.0
2021-12-20 15:30:00,34.87,34.87,34.64,34.66,244467.0,33.3309,33.3309,33.1111,33.1302,244467.0
2021-12-21 09:30:00,35.43,35.87,35.08,35.29,125162.0,33.8662,34.2868,33.5316,33.7324,125162.0
2021-12-21 10:00:00,35.32,36.02,35.32,35.58,79055.0,33.761,34.4302,33.761,34.0096,79055.0
2021-12-21 10:30:00,35.61,35.74,35.36,35.36,48075.0,34.0382,34.1625,33.7993,33.7993,48075.0
2021-12-21 11:00:00,35.35,35.72,35.31,35.575,50548.0,33.7897,34.1434,33.7515,34.0048,50548.0
2021-12-21 11:30:00,35.57,35.67,35.36,35.48,80499.0,34.0,34.0956,33.7993,33.914,80499.0
2021-12-21 12:00:00,35.495,35.64,35.43,35.625,146009.0,33.9283,34.0669,33.8662,34.0526,146009.0
2021-12-21 12:30:00,35.62,35.98,35.53,35.88,148148.0,34.0478,34.3919,33.9618,34.2963,148148.0
2021-12-21 13:00:00,35.83,36.13,35.79,36.1,83824.0,34.2485,34.5353,34.2103,34.5066,83824.0
2021-12-21 13:30:00,36.105,36.49,36.065,36.46,144778.0,34.5114,34.8794,34.4732,34.8507,144778.0
2021-12-21 14:00:00,36.49,36.57,36.345,36.37,59294.0,34.8794,34.9559,34.7408,34.7647,59294.0
2021-12-21 14:30:00,36.32,36.6,36.25,36.585,80979.0,34.7169,34.9846,34.65,34.9702,80979.0
2021-12-21 15:00:00,36.585,36.9,36.57,36.81,81580.0,34.9702,35.2713,34.9559,35.1853,81580.0
2021-12-21 15:30:00,36.785,36.97,36.5621,36.82,278540.0,35.1614,35.3382,34.9483,35.1948,278540.0
2021-12-22 09:30:00,36.7,36.7,35.86,36.15,93674.0,35.0801,35.0801,34.2772,34.5544,93674.0
2021-12-22 10:00:00,36.1,36.54,36.09,36.5,30792.0,34.5066,34.9272,34.4971,34.889,30792.0
2021-12-22 10:30:00,36.53,37.29,36.46,37.2,72873.0,34.9176,35.6441,34.8507,35.5581,72873.0
2021-12-22 11:00:00,37.1989,37.24,36.94,37.04,35185.0,35.557,35.5963,35.3095,35.4051,35185.0
2021-12-22 11:30:00,37.04,37.339,37.01,37.3,23695.0,35.4051,35.6909,35.3765,35.6537,23695.0
2021-12-22 12:00:00,37.32,37.58,37.29,37.58,31496.0,35.6728,35.9213,35.6441,35.9213,31496.0
2021-12-22 12:30:00,37.56,37.84,37.51,37.73,48671.0,35.9022,36.1698,35.8544,36.0647,48671.0
2021-12-22 13:00:00,37.76,37.78,37.42,37.44,30758.0,36.0934,36.1125,35.7684,35.7875,30758.0
2021-12-22 13:30:00,37.43,37.49,37.15,37.47,56241.0,35.7779,35.8353,35.5103,35.8162,56241.0
2021-12-22 14:00:00,37.44,37.49,37.175,37.225,53552.0,35.7875,35.8353,35.5342,35.582,53552.0
2021-12-22 14:30:00,37.24,37.5,37.24,37.425,55698.0,35.5963,35.8448,35.5963,35.7731,55698.0
2021-12-22 15:00:00,37.43,37.5,37.265,37.265,96653.0,35.7779,35.8448,35.6202,35.6202,96653.0
2021-12-22 15:30:00,37.27,37.485,37.24,37.34,170445.0,35.625,35.8305,35.5963,35.6919,170445.0
2021-12-23 09:30:00,37.73,37.98,37.2711,37.34,86385.0,36.0647,36.3036,35.626,35.6919,86385.0
2021-12-23 10:00:00,37.3,37.41,37.01,37.22,50245.0,35.6537,35.7588,35.3765,35.5772,50245.0
2021-12-23 10:30:00,37.23,37.43,37.155,37.39,56762.0,35.5867,35.7779,35.5151,35.7397,56762.0
2021-12-23 11:00:00,37.395,37.53,37.22,37.51,55952.0,35.7445,35.8735,35.5772,35.8544,55952.0
2021-12-23 11:30:00,37.52,37.61,37.44,37.51,23584.0,35.8639,35.95,35.7875,35.8544,23584.0
2021-12-23 12:00:00,37.47,37.7,37.46,37.69,25957.0,35.8162,36.036,35.8066,36.0264,25957.0
2021-12-23 12:30:00,37.69,37.69,37.49,37.54,13326.0,36.0264,36.0264,35.8353,35.8831,13326.0
2021-12-23 13:00:00,37.51,37.54,37.225,37.34,26318.0,35.8544,35.8831,35.582,35.6919,26318.0
2021-12-23 13:30:00,37.33,37.41,37.24,37.25,21914.0,35.6823,35.7588,35.5963,35.6059,21914.0
2021-12-23 14:00:00,37.26,37.36,37.08,37.33,44259.0,35.6154,35.711,35.4434,35.6823,44259.0
2021-12-23 14:30:00,37.31,37.4172,37.2,37.38,25158.0,35.6632,35.7657,35.5581,35.7301,25158.0
2021-12-23 15:00:00,37.38,37.56,37.36,37.48,36508.0,35.7301,35.9022,35.711,35.8257,36508.0
2021-12-23 15:30:00,37.489,37.489,37.2,37.24,132574.0,35.8343,35.8343,35.5581,35.5963,132574.0
2021-12-27 09:30:00,37.19,37.49,36.3515,36.95,59808.0,35.5485,35.8353,34.747,35.3191,59808.0
2021-12-27 10:00:00,36.92,37.61,36.915,37.61,19864.0,35.2904,35.95,35.2856,35.95,19864.0
2021-12-27 10:30:00,37.6207,38.12,37.57,38.12,42519.0,35.9602,36.4375,35.9117,36.4375,42519.0
2021-12-27 11:00:00,38.09,38.21,37.98,38.03,25357.0,36.4088,36.5235,36.3036,36.3514,25357.0
2021-12-27 11:30:00,38.08,38.37,37.86,38.37,45044.0,36.3992,36.6764,36.1889,36.6764,45044.0
2021-12-27 12:00:00,38.38,38.5,38.3,38.42,11348.0,36.686,36.8007,36.6095,36.7242,11348.0
2021-12-27 12:30:00,38.45,38.57,38.32,38.45,34993.0,36.7529,36.8676,36.6286,36.7529,34993.0
2021-12-27 13:00:00,38.46,38.74,38.42,38.65,24879.0,36.7625,37.0301,36.7242,36.9441,24879.0
2021-12-27 13:30:00,38.64,38.93,38.61,38.79,35234.0,36.9345,37.2117,36.9058,37.0779,35234.0
2021-12-27 14:00:00,38.79,39.22,38.73,39.09,37815.0,37.0779,37.4889,37.0205,37.3646,37815.0
2021-12-27 14:30:00,39.12,39.39,39.11,39.38,39371.0,37.3933,37.6514,37.3838,37.6418,39371.0
2021-12-27 15:00:00,39.38,39.43,38.91,39.055,54873.0,37.6418,37.6896,37.1926,37.3312,54873.0
2021-12-27 15:30:00,39.07,39.28,38.95,39.25,120781.0,37.3455,37.5463,37.2308,37.5176,120781.0
2021-12-28 09:30:00,39.41,39.9,38.71,39.53,117499.0,37.6705,38.1389,37.0014,37.7852,117499.0
2021-12-28 10:00:00,39.47,39.6,38.9,39.19,35102.0,37.7279,37.8521,37.183,37.4602,35102.0
2021-12-28 10:30:00,39.2,39.24,38.86,38.88,23154.0,37.4698,37.508,37.1448,37.1639,23154.0
2021-12-28 11:00:00,38.88,38.88,38.6,38.8,49401.0,37.1639,37.1639,36.8963,37.0874,49401.0
2021-12-28 11:30:00,38.78,39.04,38.74,38.94,35628.0,37.0683,37.3169,37.0301,37.2213,35628.0
2021-12-28 12:00:00,38.94,38.95,38.61,38.64,26244.0,37.2213,37.2308,36.9058,36.9345,26244.0
2021-12-28 12:30:00,38.62,38.62,38.2943,38.46,38978.0,36.9154,36.9154,36.6041,36.7625,38978.0
2021-12-28 13:00:00,38.44,38.75,38.43,38.74,17088.0,36.7433,37.0397,36.7338,37.0301,17088.0
2021-12-28 13:30:00,38.735,38.88,38.684,38.86,19439.0,37.0253,37.1639,36.9766,37.1448,19439.0
2021-12-28 14:00:00,38.84,38.97,38.7065,38.8308,22683.0,37.1257,37.2499,36.9981,37.1169,22683.0
2021-12-28 14:30:00,38.825,38.89,38.7,38.764,23351.0,37.1113,37.1735,36.9919,37.053,23351.0
2021-12-28 15:00:00,38.76,38.87,38.6,38.64,38034.0,37.0492,37.1544,36.8963,36.9345,38034.0
2021-12-28 15:30:00,38.64,38.73,38.28,38.32,133203.0,36.9345,37.0205,36.5904,36.6286,133203.0
2021-12-29 09:30:00,38.12,38.3,37.56,38.03,34304.0,36.4375,36.6095,35.9022,36.3514,34304.0
2021-12-29 10:00:00,38.07,38.34,37.93,38.17,18069.0,36.3897,36.6478,36.2558,36.4853,18069.0
2021-12-29 10:30:00,38.2,38.5987,38.2,38.49,20351.0,36.5139,36.895,36.5139,36.7911,20351.0
2021-12-29 11:00:00,38.47,38.47,37.9,37.9,19957.0,36.772,36.772,36.2272,36.2272,19957.0
2021-12-29 11:30:00,37.95,37.99,37.78,37.9371,27694.0,36.275,36.3132,36.1125,36.2626,27694.0
2021-12-29 12:00:00,37.95,37.9787,37.62,37.75,29924.0,36.275,36.3024,35.9595,36.0838,29924.0
2021-12-29 12:30:00,37.73,38.16,37.73,38.11,16706.0,36.0647,36.4757,36.0647,36.4279,16706.0
2021-12-29 13:00:00,38.1,38.23,38.1,38.18,32357.0,36.4183,36.5426,36.4183,36.4948,32357.0
2021-12-29 13:30:00,38.206,38.21,38.04,38.07,11870.0,36.5197,36.5235,36.361,36.3897,11870.0
2021-12-29 14:00:00,38.06,38.09,37.8,37.91,13197.0,36.3801,36.4088,36.1316,36.2367,13197.0
2021-12-29 14:30:00,37.875,37.94,37.82,37.925,14568.0,36.2033,36.2654,36.1507,36.2511,14568.0
2021-12-29 15:00:00,37.91,37.92,37.8,37.87,18825.0,36.2367,36.2463,36.1316,36.1985,18825.0
2021-12-29 15:30:00,37.83,38.04,37.79,38.0,64843.0,36.1603,36.361,36.122,36.3228,64843.0
2021-12-30 09:30:00,38.12,38.61,37.93,37.94,36725.0,36.4375,36.9058,36.2558,36.2654,36725.0
2021-12-30 10:00:00,37.93,38.04,37.545,37.67,28043.0,36.2558,36.361,35.8878,36.0073,28043.0
2021-12-30 10:30:00,37.74,37.835,37.44,37.54,42932.0,36.0742,36.165,35.7875,35.8831,42932.0
2021-12-30 11:00:00,37.53,37.56,37.29,37.46,40135.0,35.8735,35.9022,35.6441,35.8066,40135.0
2021-12-30 11:30:00,37.4858,37.64,37.4,37.56,19890.0,35.8313,35.9786,35.7492,35.9022,19890.0
2021-12-30 12:00:00,37.54,37.57,37.43,37.55,31146.0,35.8831,35.9117,35.7779,35.8926,31146.0
2021-12-30 12:30:00,37.53,37.53,37.34,37.445,22585.0,35.8735,35.8735,35.6919,35.7923,22585.0
2021-12-30 13:00:00,37.42,37.49,37.37,37.4,20178.0,35.7684,35.8353,35.7206,35.7492,20178.0
2021-12-30 13:30:00,37.39,37.4844,37.37,37.42,19843.0,35.7397,35.8299,35.7206,35.7684,19843.0
2021-12-30 14:00:00,37.41,37.53,37.28,37.41,30693.0,35.7588,35.8735,35.6345,35.7588,30693.0
2021-12-30 14:30:00,37.39,37.395,37.21,37.23,18286.0,35.7397,35.7445,35.5676,35.5867,18286.0
2021-12-30 15:00:00,37.2,37.23,36.94,37.034,28247.0,35.5581,35.5867,35.3095,35.3994,28247.0
2021-12-30 15:30:00,37.02,37.075,36.87,36.93,98969.0,35.386,35.4386,35.2426,35.3,98969.0
2021-12-31 09:30:00,36.72,37.12,36.53,36.89,92335.0,35.0993,35.4816,34.9176,35.2618,92335.0
2021-12-31 10:00:00,36.95,37.0899,36.73,36.77,19795.0,35.3191,35.4528,35.1088,35.147,19795.0
2021-12-31 10:30:00,36.81,36.96,36.73,36.869,16324.0,35.1853,35.3287,35.1088,35.2417,16324.0
2021-12-31 11:00:00,36.93,37.1399,36.86,37.03,28647.0,35.3,35.5006,35.2331,35.3956,28647.0
2021-12-31 11:30:00,37.05,37.06,36.78,36.81,12199.0,35.4147,35.4242,35.1566,35.1853,12199.0
2021-12-31 12:00:00,36.79,36.88,36.55,36.62,32259.0,35.1662,35.2522,34.9368,35.0037,32259.0
2021-12-31 12:30:00,36.6,36.85,36.525,36.85,16617.0,34.9846,35.2235,34.9129,35.2235,16617.0
2021-12-31 13:00:00,36.87,36.92,36.84,36.9,16005.0,35.2426,35.2904,35.214,35.2713,16005.0
2021-12-31 13:30:00,36.905,36.985,36.785,36.98,15067.0,35.2761,35.3526,35.1614,35.3478,15067.0
2021-12-31 14:00:00,36.97,36.98,36.85,36.89,17511.0,35.3382,35.3478,35.2235,35.2618,17511.0
2021-12-31 14:30:00,36.84,36.84,36.68,36.74,17920.0,35.214,35.214,35.061,35.1184,17920.0
2021-12-31 15:00:00,36.78,37.07,36.78,37.0,87046.0,35.1566,35.4338,35.1566,35.3669,87046.0
2021-12-31 15:30:00,37.0,37.03,36.78,36.92,255452.0,35.3669,35.3956,35.1566,35.2904,255452.0
2022-01-03 09:30:00,37.01,38.58,37.01,38.51,76535.0,35.3765,36.8772,35.3765,36.8102,76535.0
2022-01-03 10:00:00,38.46,38.8095,38.32,38.57,81299.0,36.7625,37.0965,36.6286,36.8676,81299.0
2022-01-03 10:30:00,38.58,38.9,38.35,38.59,72656.0,36.8772,37.183,36.6573,36.8867,72656.0
2022-01-03 11:00:00,38.62,39.0,38.62,38.88,53563.0,36.9154,37.2786,36.9154,37.1639,53563.0
2022-01-03 11:30:00,38.87,39.0,38.53,38.89,49173.0,37.1544,37.2786,36.8294,37.1735,49173.0
2022-01-03 12:00:00,38.88,39.06,38.68,38.822,39841.0,37.1639,37.336,36.9727,37.1085,39841.0
2022-01-03 12:30:00,38.82,38.87,38.66,38.8,23143.0,37.1066,37.1544,36.9536,37.0874,23143.0
2022-01-03 13:00:00,38.81,38.92,38.64,38.71,31112.0,37.097,37.2022,36.9345,37.0014,31112.0
2022-01-03 13:30:00,38.69,38.757,38.45,38.64,25717.0,36.9823,37.0463,36.7529,36.9345,25717.0
2022-01-03 14:00:00,38.64,38.85,38.6,38.71,41500.0,36.9345,37.1352,36.8963,37.0014,41500.0
2022-01-03 14:30:00,38.74,39.02,38.695,38.97,32274.0,37.0301,37.2977,36.9871,37.2499,32274.0
2022-01-03 15:00:00,38.97,39.02,38.81,38.89,40415.0,37.2499,37.2977,37.097,37.1735,40415.0
2022-01-03 15:30:00,38.88,39.135,38.88,38.97,160815.0,37.1639,37.4077,37.1639,37.2499,160815.0
2022-01-04 09:30:00,39.61,41.17,39.58,40.98,108313.0,37.8617,39.3528,37.833,39.1712,108313.0
2022-01-04 10:00:00,40.97,41.63,40.7519,41.565,145525.0,39.1617,39.7925,38.9532,39.7304,145525.0
2022-01-04 10:30:00,41.6,42.09,41.43,41.69,97751.0,39.7639,40.2322,39.6014,39.8499,97751.0
2022-01-04 11:00:00,41.675,41.88,41.1,41.5499,111779.0,39.8356,40.0315,39.2859,39.716,111779.0
2022-01-04 11:30:00,41.5,42.23,41.5,42.125,90754.0,39.6683,40.3661,39.6683,40.2657,90754.0
2022-01-04 12:00:00,42.125,42.43,41.94,42.4,62594.0,40.2657,40.5572,40.0889,40.5286,62594.0
2022-01-04 12:30:00,42.4,42.68,42.2,42.67,55049.0,40.5286,40.7962,40.3374,40.7866,55049.0
2022-01-04 13:00:00,42.65,42.71,42.46,42.62,43898.0,40.7675,40.8249,40.5859,40.7388,43898.0
2022-01-04 13:30:00,42.61,42.69,42.42,42.5635,68713.0,40.7293,40.8058,40.5477,40.6848,68713.0
2022-01-04 14:00:00,42.57,42.86,42.55,42.86,117111.0,40.691,40.9682,40.6719,40.9682,117111.0
2022-01-04 14:30:00,42.85,43.27,42.84,43.255,99834.0,40.9587,41.3602,40.9491,41.3458,99834.0
2022-01-04 15:00:00,43.27,43.49,43.2,43.48,172846.0,41.3602,41.5704,41.2932,41.5609,172846.0
2022-01-04 15:30:00,43.49,43.64,43.19,43.26,564367.0,41.5704,41.7138,41.2837,41.3506,564367.0
2022-01-05 09:30:00,43.94,44.42,43.405,43.57,112961.0,42.0006,42.4594,41.4892,41.6469,112961.0
2022-01-05 10:00:00,43.6,43.885,43.21,43.73,72156.0,41.6756,41.948,41.3028,41.7998,72156.0
2022-01-05 10:30:00,43.63,43.73,42.57,42.606,126022.0,41.7043,41.7998,40.691,40.7255,126022.0
2022-01-05 11:00:00,42.63,43.11,42.53,42.93,66169.0,40.7484,41.2072,40.6528,41.0352,66169.0
2022-01-05 11:30:00,42.94,42.98,42.3,42.36,41087.0,41.0447,41.083,40.433,40.4903,41087.0
2022-01-05 12:00:00,42.33,42.72,42.31,42.6,31240.0,40.4616,40.8344,40.4425,40.7197,31240.0
2022-01-05 12:30:00,42.59,42.79,42.18,42.505,61213.0,40.7102,40.9013,40.3183,40.6289,61213.0
2022-01-05 13:00:00,42.495,42.59,42.28,42.54,59451.0,40.6194,40.7102,40.4138,40.6624,59451.0
2022-01-05 13:30:00,42.57,42.65,42.25,42.325,41170.0,40.691,40.7675,40.3852,40.4569,41170.0
2022-01-05 14:00:00,42.26,42.415,41.87,42.095,112754.0,40.3947,40.5429,40.0219,40.237,112754.0
2022-01-05 14:30:00,42.09,42.22,41.465,41.55,87657.0,40.2322,40.3565,39.6348,39.7161,87657.0
2022-01-05 15:00:00,41.52,41.5886,41.08,41.35,95817.0,39.6874,39.753,39.2668,39.5249,95817.0
2022-01-05 15:30:00,41.34,41.34,40.77,40.92,271811.0,39.5153,39.5153,38.9705,39.1139,271811.0
2022-01-06 09:30:00,42.64,43.34,42.07,42.16,160386.0,40.758,41.4271,40.2131,40.2991,160386.0
2022-01-06 10:00:00,42.2,42.42,41.32,42.13,89060.0,40.3374,40.5477,39.4962,40.2705,89060.0
2022-01-06 10:30:00,42.22,42.6,42.13,42.41,63478.0,40.3565,40.7197,40.2705,40.5381,63478.0
2022-01-06 11:00:00,42.39,42.6494,41.97,42.48,22913.0,40.519,40.7669,40.1175,40.605,22913.0
2022-01-06 11:30:00,42.43,42.98,42.26,42.88,12039.0,40.5572,41.083,40.3947,40.9874,12039.0
2022-01-06 12:00:00,42.87,42.97,42.63,42.68,24830.0,40.9778,41.0734,40.7484,40.7962,24830.0
2022-01-06 12:30:00,42.68,42.94,42.55,42.65,37563.0,40.7962,41.0447,40.6719,40.7675,37563.0
2022-01-06 13:00:00,42.65,42.675,42.12,42.1378,46303.0,40.7675,40.7914,40.2609,40.2779,46303.0
2022-01-06 13:30:00,42.15,42.4,42.03,42.32,84406.0,40.2896,40.5286,40.1749,40.4521,84406.0
2022-01-06 14:00:00,42.3001,42.327,42.08,42.225,25035.0,40.4331,40.4588,40.2227,40.3613,25035.0
2022-01-06 14:30:00,42.225,42.5,42.225,42.45,39182.0,40.3613,40.6241,40.3613,40.5763,39182.0
2022-01-06 15:00:00,42.47,42.59,42.31,42.51,45140.0,40.5955,40.7102,40.4425,40.6337,45140.0
2022-01-06 15:30:00,42.52,42.6204,42.04,42.08,152144.0,40.6433,40.7392,40.1844,40.2227,152144.0
2022-01-07 09:30:00,42.34,42.385,41.5614,41.91,134612.0,40.4712,40.5142,39.727,40.0602,134612.0
2022-01-07 10:00:00,41.8974,42.22,41.6355,41.98,28666.0,40.0481,40.3565,39.7978,40.1271,28666.0
2022-01-07 10:30:00,41.87,42.1,41.6231,41.84,99382.0,40.0219,40.2418,39.7859,39.9933,99382.0
2022-01-07 11:00:00,41.91,41.93,41.238,41.6656,88715.0,40.0602,40.0793,39.4178,39.8266,88715.0
2022-01-07 11:30:00,41.64,41.77,41.465,41.71,28870.0,39.8021,39.9264,39.6348,39.869,28870.0
2022-01-07 12:00:00,41.7413,41.75,41.52,41.59,19580.0,39.8989,39.9072,39.6874,39.7543,19580.0
2022-01-07 12:30:00,41.58,41.94,41.46,41.9,37595.0,39.7447,40.0889,39.63,40.0506,37595.0
2022-01-07 13:00:00,41.91,42.01,41.76,41.905,58561.0,40.0602,40.1558,39.9168,40.0554,58561.0
2022-01-07 13:30:00,41.89,42.0399,41.81,41.83,33194.0,40.0411,40.1843,39.9646,39.9837,33194.0
2022-01-07 14:00:00,41.83,41.85,41.44,41.59,36938.0,39.9837,40.0028,39.6109,39.7543,36938.0
2022-01-07 14:30:00,41.57,41.78,41.52,41.78,52535.0,39.7352,39.9359,39.6874,39.9359,52535.0
2022-01-07 15:00:00,41.77,41.83,41.67,41.75,53017.0,39.9264,39.9837,39.8308,39.9072,53017.0
2022-01-07 15:30:00,41.76,41.81,41.23,41.23,143483.0,39.9168,39.9646,39.4102,39.4102,143483.0
2022-01-10 09:30:00,40.96,41.16,40.1,40.2,121440.0,39.1521,39.3433,38.3301,38.4257,121440.0
2022-01-10 10:00:00,40.28,40.37,39.7,39.73,93616.0,38.5021,38.5882,37.9477,37.9764,93616.0
2022-01-10 10:30:00,39.78,39.96,39.27,39.62,114973.0,38.0242,38.1962,37.5367,37.8713,114973.0
2022-01-10 11:00:00,39.6,40.195,39.16,40.11,58235.0,37.8521,38.4209,37.4316,38.3396,58235.0
2022-01-10 11:30:00,40.14,40.14,39.6,39.88,42118.0,38.3683,38.3683,37.8521,38.1198,42118.0
2022-01-10 12:00:00,39.85,39.89,39.54,39.54,23732.0,38.0911,38.1293,37.7948,37.7948,23732.0
2022-01-10 12:30:00,39.5,39.62,39.1,39.62,33474.0,37.7566,37.8713,37.3742,37.8713,33474.0
2022-01-10 13:00:00,39.6,40.35,39.48,40.16,53760.0,37.8521,38.569,37.7374,38.3874,53760.0
2022-01-10 13:30:00,40.15,40.53,40.15,40.43,59576.0,38.3779,38.7411,38.3779,38.6455,59576.0
2022-01-10 14:00:00,40.42,40.65,40.39,40.6,31358.0,38.6359,38.8558,38.6073,38.808,31358.0
2022-01-10 14:30:00,40.605,40.67,40.4,40.52,35120.0,38.8128,38.8749,38.6168,38.7315,35120.0
2022-01-10 15:00:00,40.53,40.58,40.355,40.37,37392.0,38.7411,38.7889,38.5738,38.5882,37392.0
2022-01-10 15:30:00,40.34,40.83,40.09,40.74,177005.0,38.5595,39.0278,38.3205,38.9418,177005.0
2022-01-11 09:30:00,41.55,41.8189,39.48,39.48,164445.0,39.7161,39.9731,37.7374,37.7374,164445.0
2022-01-11 10:00:00,39.5,39.81,39.43,39.62,92402.0,37.7566,38.0529,37.6896,37.8713,92402.0
2022-01-11 10:30:00,39.625,39.81,39.23,39.42,85336.0,37.876,38.0529,37.4985,37.6801,85336.0
2022-01-11 11:00:00,39.45,39.92,39.45,39.75,90110.0,37.7088,38.158,37.7088,37.9955,90110.0
2022-01-11 11:30:00,39.75,40.42,39.635,40.36,148561.0,37.9955,38.6359,37.8856,38.5786,148561.0
2022-01-11 12:00:00,40.41,41.28,40.41,41.23,99571.0,38.6264,39.458,38.6264,39.4102,99571.0
2022-01-11 12:30:00,41.23,41.66,41.1289,41.65,108341.0,39.4102,39.8212,39.3136,39.8117,108341.0
2022-01-11 13:00:00,41.67,41.75,41.325,41.45,64538.0,39.8308,39.9072,39.501,39.6205,64538.0
2022-01-11 13:30:00,41.49,41.68,41.27,41.67,42828.0,39.6587,39.8403,39.4484,39.8308,42828.0
2022-01-11 14:00:00,41.67,41.9,41.61,41.78,55598.0,39.8308,40.0506,39.7734,39.9359,55598.0
2022-01-11 14:30:00,41.79,42.03,41.61,41.88,83980.0,39.9455,40.1749,39.7734,40.0315,83980.0
2022-01-11 15:00:00,41.9,42.23,41.89,42.17,94379.0,40.0506,40.3661,40.0411,40.3087,94379.0
2022-01-11 15:30:00,42.18,42.2,41.83,41.88,230207.0,40.3183,40.3374,39.9837,40.0315,230207.0
2022-01-12 09:30:00,42.52,43.815,42.36,43.56,160836.0,40.6433,41.8811,40.4903,41.6374,160836.0
2022-01-12 10:00:00,43.58,43.645,42.7179,42.7179,130259.0,41.6565,41.7186,40.8324,40.8324,130259.0
2022-01-12 10:30:00,42.78,43.39,42.59,43.0,158476.0,40.8918,41.4749,40.7102,41.1021,158476.0
2022-01-12 11:00:00,43.0299,43.19,42.46,42.88,86381.0,41.1306,41.2837,40.5859,40.9874,86381.0
2022-01-12 11:30:00,42.88,43.22,42.775,43.11,49187.0,40.9874,41.3124,40.887,41.2072,49187.0
2022-01-12 12:00:00,43.11,43.204,42.81,43.01,44818.0,41.2072,41.2971,40.9205,41.1116,44818.0
2022-01-12 12:30:00,42.97,42.97,42.681,42.72,32126.0,41.0734,41.0734,40.7971,40.8344,32126.0
2022-01-12 13:00:00,42.74,43.09,42.721,42.95,42231.0,40.8535,41.1881,40.8354,41.0543,42231.0
2022-01-12 13:30:00,42.955,43.09,42.83,42.94,102095.0,41.0591,41.1881,40.9396,41.0447,102095.0
2022-01-12 14:00:00,42.9,43.08,42.9,42.97,52317.0,41.0065,41.1785,41.0065,41.0734,52317.0
2022-01-12 14:30:00,42.98,43.105,42.89,43.01,70866.0,41.083,41.2024,40.9969,41.1116,70866.0
2022-01-12 15:00:00,43.02,43.12,42.73,42.9,72376.0,41.1212,41.2168,40.844,41.0065,72376.0
2022-01-12 15:30:00,42.89,43.31,42.865,43.29,295654.0,40.9969,41.3984,40.973,41.3793,295654.0
2022-01-13 09:30:00,43.03,44.16,42.76,43.93,180353.0,41.1307,42.2109,40.8727,41.991,180353.0
2022-01-13 10:00:00,43.895,44.33,43.615,44.17,98083.0,41.9576,42.3734,41.6899,42.2204,98083.0
2022-01-13 10:30:00,44.115,44.22,43.45,43.67,158307.0,42.1679,42.2682,41.5322,41.7425,158307.0
2022-01-13 11:00:00,43.665,44.55,43.56,44.4199,78506.0,41.7377,42.5837,41.6374,42.4593,78506.0
2022-01-13 11:30:00,44.44,44.8398,44.32,44.815,73627.0,42.4785,42.8607,42.3638,42.837,73627.0
2022-01-13 12:00:00,44.8,44.84,43.64,43.71,113751.0,42.8226,42.8609,41.7138,41.7807,113751.0
2022-01-13 12:30:00,43.66,43.8427,43.35,43.61,50334.0,41.7329,41.9076,41.4366,41.6851,50334.0
2022-01-13 13:00:00,43.61,43.68,43.4,43.59,56122.0,41.6851,41.7521,41.4844,41.666,56122.0
2022-01-13 13:30:00,43.59,43.98,43.56,43.89,38283.0,41.666,42.0388,41.6374,41.9528,38283.0
2022-01-13 14:00:00,43.89,44.18,43.79,44.105,64461.0,41.9528,42.23,41.8572,42.1583,64461.0
2022-01-13 14:30:00,44.08,44.23,43.44,43.67,67385.0,42.1344,42.2778,41.5226,41.7425,67385.0
2022-01-13 15:00:00,43.68,43.7,43.075,43.075,84112.0,41.7521,41.7712,41.1738,41.1738,84112.0
2022-01-13 15:30:00,43.09,43.2,42.68,42.75,285547.0,41.1881,41.2932,40.7962,40.8631,285547.0
2022-01-14 09:30:00,42.75,44.7331,42.75,44.7331,102058.0,40.8631,42.7587,40.8631,42.7587,102058.0
2022-01-14 10:00:00,44.77,44.85,44.49,44.665,69370.0,42.7939,42.8704,42.5263,42.6936,69370.0
2022-01-14 10:30:00,44.64,44.64,43.72,43.75,89225.0,42.6697,42.6697,41.7903,41.819,89225.0
2022-01-14 11:00:00,43.77,44.0154,43.5,43.89,52867.0,41.8381,42.0726,41.58,41.9528,52867.0
2022-01-14 11:30:00,43.93,43.95,43.63,43.73,54257.0,41.991,42.0101,41.7043,41.7998,54257.0
2022-01-14 12:00:00,43.72,43.8999,43.5,43.7,87960.0,41.7903,41.9622,41.58,41.7712,87960.0
2022-01-14 12:30:00,43.76,43.85,43.24,43.84,51945.0,41.8285,41.9146,41.3315,41.905,51945.0
2022-01-14 13:00:00,43.87,43.9142,43.6,43.74,21359.0,41.9337,41.9759,41.6756,41.8094,21359.0
2022-01-14 13:30:00,43.745,44.29,43.745,44.29,47315.0,41.8142,42.3351,41.8142,42.3351,47315.0
2022-01-14 14:00:00,44.31,44.4,43.95,43.95,62722.0,42.3542,42.4403,42.0101,42.0101,62722.0
2022-01-14 14:30:00,44.03,44.4899,43.98,44.4,47893.0,42.0866,42.5262,42.0388,42.4403,47893.0
2022-01-14 15:00:00,44.41,44.92,44.37,44.88,86419.0,42.4498,42.9373,42.4116,42.8991,86419.0
2022-01-14 15:30:00,44.9,45.32,44.84,45.31,291603.0,42.9182,43.3197,42.8609,43.3101,291603.0
2022-01-18 09:30:00,46.34,47.12,45.79,46.65,226261.0,44.2946,45.0402,43.7689,44.591,226261.0
2022-01-18 10:00:00,46.58,47.49,46.42,47.065,387757.0,44.5241,45.3939,44.3711,44.9876,387757.0
2022-01-18 10:30:00,47.07,47.1,46.41,46.65,551220.0,44.9924,45.0211,44.3616,44.591,551220.0
2022-01-18 11:00:00,46.66,46.75,46.09,46.11,184465.0,44.6005,44.6866,44.0557,44.0748,184465.0
2022-01-18 11:30:00,46.085,46.1,45.525,45.535,257479.0,44.0509,44.0652,43.5156,43.5252,257479.0
2022-01-18 12:00:00,45.51,45.56,44.6405,44.7283,181725.0,43.5013,43.5491,42.6702,42.7541,181725.0
2022-01-18 12:30:00,44.75,44.77,44.0,44.25,77913.0,42.7748,42.7939,42.0579,42.2969,77913.0
2022-01-18 13:00:00,44.28,44.41,43.7809,44.03,90176.0,42.3256,42.4498,41.8485,42.0866,90176.0
2022-01-18 13:30:00,43.99,44.47,43.87,44.43,101269.0,42.0484,42.5072,41.9337,42.469,101269.0
2022-01-18 14:00:00,44.43,44.5818,44.17,44.52,55608.0,42.469,42.6141,42.2204,42.555,55608.0
2022-01-18 14:30:00,44.51,45.1199,44.51,44.76,72865.0,42.5454,43.1284,42.5454,42.7844,72865.0
2022-01-18 15:00:00,44.78,44.78,44.33,44.38,40938.0,42.8035,42.8035,42.3734,42.4212,40938.0
2022-01-18 15:30:00,44.36,44.37,43.82,43.96,185841.0,42.402,42.4116,41.8859,42.0197,185841.0
2022-01-19 09:30:00,44.44,44.94,43.41,44.08,122332.0,42.4785,42.9564,41.494,42.1344,122332.0
2022-01-19 10:00:00,44.02,44.0848,43.35,43.371,75040.0,42.077,42.139,41.4366,41.4567,75040.0
2022-01-19 10:30:00,43.43,43.45,42.68,43.27,126774.0,41.5131,41.5322,40.7962,41.3602,126774.0
2022-01-19 11:00:00,43.25,43.42,42.83,43.08,35906.0,41.341,41.5035,40.9396,41.1785,35906.0
2022-01-19 11:30:00,43.1,43.68,42.95,43.54,60940.0,41.1977,41.7521,41.0543,41.6182,60940.0
2022-01-19 12:00:00,43.57,43.81,43.47,43.79,45175.0,41.6469,41.8763,41.5513,41.8572,45175.0
2022-01-19 12:30:00,43.78,44.24,43.51,44.08,57852.0,41.8476,42.2873,41.5896,42.1344,57852.0
2022-01-19 13:00:00,44.06,44.0754,43.72,43.94,69545.0,42.1153,42.13,41.7903,42.0006,69545.0
2022-01-19 13:30:00,43.91,45.08,43.91,45.0286,97706.0,41.9719,43.0903,41.9719,43.0411,97706.0
2022-01-19 14:00:00,44.98,45.01,44.52,44.52,44273.0,42.9947,43.0234,42.555,42.555,44273.0
2022-01-19 14:30:00,44.52,44.87,44.32,44.775,67397.0,42.555,42.8895,42.3638,42.7987,67397.0
2022-01-19 15:00:00,44.75,44.97,44.6,44.91,45686.0,42.7748,42.9851,42.6314,42.9278,45686.0
2022-01-19 15:30:00,44.92,44.92,44.43,44.45,150611.0,42.9373,42.9373,42.469,42.4881,150611.0
2022-01-20 09:30:00,43.21,44.13,42.82,44.085,146190.0,41.3028,42.1822,40.93,42.1392,146190.0
2022-01-20 10:00:00,44.13,44.45,43.555,44.45,38707.0,42.1822,42.4881,41.6326,42.4881,38707.0
2022-01-20 10:30:00,44.45,45.1285,44.45,44.99,88397.0,42.4881,43.1366,42.4881,43.0042,88397.0
2022-01-20 11:00:00,44.97,45.22,44.82,45.1,60086.0,42.9851,43.2241,42.8417,43.1094,60086.0
2022-01-20 11:30:00,45.12,45.46,45.04,45.4037,33022.0,43.1285,43.4535,43.052,43.3997,33022.0
2022-01-20 12:00:00,45.305,45.34,45.1,45.13,40565.0,43.3053,43.3388,43.1094,43.1381,40565.0
2022-01-20 12:30:00,45.17,45.72,45.17,45.72,41270.0,43.1763,43.702,43.1763,43.702,41270.0
2022-01-20 13:00:00,45.7,45.7,45.2,45.31,82015.0,43.6829,43.6829,43.205,43.3101,82015.0
2022-01-20 13:30:00,45.26,45.47,45.12,45.2,40931.0,43.2623,43.463,43.1285,43.205,40931.0
2022-01-20 14:00:00,45.26,45.34,44.47,44.47,66878.0,43.2623,43.3388,42.5072,42.5072,66878.0
2022-01-20 14:30:00,44.47,44.52,44.15,44.2,56027.0,42.5072,42.555,42.2013,42.2491,56027.0
2022-01-20 15:00:00,44.215,44.32,43.73,43.84,101990.0,42.2634,42.3638,41.7998,41.905,101990.0
2022-01-20 15:30:00,43.85,43.86,42.71,42.91,285124.0,41.9146,41.9241,40.8249,41.016,285124.0
2022-01-21 09:30:00,41.9,42.5599,41.14,41.21,218636.0,40.0506,40.6814,39.3242,39.3911,218636.0
2022-01-21 10:00:00,41.23,41.38,39.95,40.71,315168.0,39.4102,39.5536,38.1867,38.9131,315168.0
2022-01-21 10:30:00,40.73,42.05,40.53,41.5504,145413.0,38.9323,40.194,38.7411,39.7164,145413.0
2022-01-21 11:00:00,41.6,42.65,41.44,42.38,123497.0,39.7639,40.7675,39.6109,40.5094,123497.0
2022-01-21 11:30:00,42.38,42.38,41.35,41.54,88344.0,40.5094,40.5094,39.5249,39.7065,88344.0
2022-01-21 12:00:00,41.5,41.5,40.76,41.23,68836.0,39.6683,39.6683,38.9609,39.4102,68836.0
2022-01-21 12:30:00,41.18,41.37,41.0,41.27,32669.0,39.3624,39.544,39.1903,39.4484,32669.0
2022-01-21 13:00:00,41.26,41.54,40.935,41.18,43560.0,39.4389,39.7065,39.1282,39.3624,43560.0
2022-01-21 13:30:00,41.23,41.57,41.2,41.33,31942.0,39.4102,39.7352,39.3815,39.5058,31942.0
2022-01-21 14:00:00,41.4,41.58,40.93,40.93,36933.0,39.5727,39.7447,39.1234,39.1234,36933.0
2022-01-21 14:30:00,40.93,41.01,40.626,40.6699,67472.0,39.1234,39.1999,38.8329,38.8748,67472.0
2022-01-21 15:00:00,40.62,40.9398,40.28,40.33,95102.0,38.8271,39.1328,38.5021,38.5499,95102.0
2022-01-21 15:30:00,40.32,40.85,40.22,40.25,258472.0,38.5404,39.047,38.4448,38.4734,258472.0
2022-01-24 09:30:00,39.0,39.91,38.33,38.6,155386.0,37.2786,38.1485,36.6382,36.8963,155386.0
2022-01-24 10:00:00,38.53,38.84,37.5,38.3452,148283.0,36.8294,37.1257,35.8448,36.6527,148283.0
2022-01-24 10:30:00,38.3,39.31,38.28,38.9,63919.0,36.6095,37.5749,36.5904,37.183,63919.0
2022-01-24 11:00:00,38.945,39.045,38.335,38.675,77748.0,37.226,37.3216,36.643,36.968,77748.0
2022-01-24 11:30:00,38.73,39.02,38.0,39.02,71384.0,37.0205,37.2977,36.3228,37.2977,71384.0
2022-01-24 12:00:00,39.06,39.07,38.33,38.67,64295.0,37.336,37.3455,36.6382,36.9632,64295.0
2022-01-24 12:30:00,38.67,39.26,38.31,39.09,75013.0,36.9632,37.5271,36.6191,37.3646,75013.0
2022-01-24 13:00:00,39.15,39.8,38.96,39.33,134995.0,37.422,38.0433,37.2404,37.5941,134995.0
2022-01-24 13:30:00,39.27,40.0,39.22,40.0,45315.0,37.5367,38.2345,37.4889,38.2345,45315.0
2022-01-24 14:00:00,40.05,40.32,39.54,40.08,94954.0,38.2823,38.5404,37.7948,38.311,94954.0
2022-01-24 14:30:00,40.07,40.76,39.94,40.76,73566.0,38.3014,38.9609,38.1771,38.9609,73566.0
2022-01-24 15:00:00,40.71,41.415,40.56,41.26,98145.0,38.9131,39.587,38.7698,39.4389,98145.0
2022-01-24 15:30:00,41.19,42.229,41.17,41.91,279877.0,39.372,40.3651,39.3528,40.0602,279877.0
2022-01-25 09:30:00,41.44,41.995,40.7847,41.18,73511.0,39.6109,40.1414,38.9845,39.3624,73511.0
2022-01-25 10:00:00,41.05,41.71,40.71,41.71,33176.0,39.2381,39.869,38.9131,39.869,33176.0
2022-01-25 10:30:00,41.81,42.37,41.3168,42.06,53645.0,39.9646,40.4999,39.4932,40.2036,53645.0
2022-01-25 11:00:00,41.98,42.98,41.95,42.87,69903.0,40.1271,41.083,40.0984,40.9778,69903.0
2022-01-25 11:30:00,42.87,43.39,42.4448,42.955,70692.0,40.9778,41.4749,40.5714,41.0591,70692.0
2022-01-25 12:00:00,42.935,43.74,42.83,43.435,61893.0,41.0399,41.8094,40.9396,41.5179,61893.0
2022-01-25 12:30:00,43.46,43.5125,43.14,43.28,52279.0,41.5418,41.5919,41.2359,41.3697,52279.0
2022-01-25 13:00:00,43.41,43.93,43.33,43.9,78480.0,41.494,41.991,41.4175,41.9623,78480.0
2022-01-25 13:30:00,43.88,44.67,43.8,44.59,82474.0,41.9432,42.6984,41.8668,42.6219,82474.0
2022-01-25 14:00:00,44.57,45.02,44.415,44.975,76182.0,42.6028,43.0329,42.4546,42.9899,76182.0
2022-01-25 14:30:00,44.93,45.19,44.77,45.17,67123.0,42.9469,43.1954,42.7939,43.1763,67123.0
2022-01-25 15:00:00,45.16,45.48,44.64,44.73,70569.0,43.1667,43.4726,42.6697,42.7557,70569.0
2022-01-25 15:30:00,44.75,45.35,44.695,44.87,184585.0,42.7748,43.3483,42.7223,42.8895,184585.0
2022-01-26 09:30:00,45.63,46.4,44.91,46.4,122244.0,43.616,44.352,42.9278,44.352,122244.0
2022-01-26 10:00:00,46.4,46.4,45.1,45.235,217509.0,44.352,44.352,43.1094,43.2384,217509.0
2022-01-26 10:30:00,45.12,46.0,44.9,45.87,87031.0,43.1285,43.9697,42.9182,43.8454,87031.0
2022-01-26 11:00:00,45.85,46.54,45.755,46.06,99671.0,43.8263,44.4858,43.7355,44.027,99671.0
2022-01-26 11:30:00,45.98,46.36,45.83,46.28,43262.0,43.9505,44.3138,43.8072,44.2373,43262.0
2022-01-26 12:00:00,46.36,46.69,46.255,46.66,47155.0,44.3138,44.6292,44.2134,44.6005,47155.0
2022-01-26 12:30:00,46.66,47.02,46.56,46.94,56595.0,44.6005,44.9446,44.5049,44.8682,56595.0
2022-01-26 13:00:00,46.92,46.95,46.34,46.8,88516.0,44.849,44.8777,44.2946,44.7343,88516.0
2022-01-26 13:30:00,46.71,46.9596,46.4201,46.4201,40306.0,44.6483,44.8869,44.3712,44.3712,40306.0
2022-01-26 14:00:00,46.5322,47.11,45.66,46.68,127022.0,44.4784,45.0307,43.6447,44.6196,127022.0
2022-01-26 14:30:00,46.66,46.66,45.3,45.58,118020.0,44.6005,44.6005,43.3006,43.5682,118020.0
2022-01-26 15:00:00,45.57,45.57,44.01,45.06,146394.0,43.5586,43.5586,42.0675,43.0711,146394.0
2022-01-26 15:30:00,45.0,45.3,44.3,44.76,397485.0,43.0138,43.3006,42.3447,42.7844,397485.0
2022-01-27 09:30:00,45.9,47.32,45.6669,46.21,109287.0,43.8741,45.2314,43.6513,44.1704,109287.0
2022-01-27 10:00:00,46.26,46.43,45.35,45.375,70996.0,44.2182,44.3807,43.3483,43.3722,70996.0
2022-01-27 10:30:00,45.3625,45.7084,44.97,45.465,121217.0,43.3603,43.6909,42.9851,43.4583,121217.0
2022-01-27 11:00:00,45.52,45.8449,44.52,44.93,105175.0,43.5108,43.8214,42.555,42.9469,105175.0
2022-01-27 11:30:00,44.9,45.49,44.9,45.01,63093.0,42.9182,43.4822,42.9182,43.0234,63093.0
2022-01-27 12:00:00,44.95,45.09,44.38,44.57,67380.0,42.966,43.0998,42.4212,42.6028,67380.0
2022-01-27 12:30:00,44.53,44.63,44.09,44.32,53766.0,42.5645,42.6601,42.144,42.3638,53766.0
2022-01-27 13:00:00,44.35,44.4,43.3,43.36,99587.0,42.3925,42.4403,41.3888,41.4462,99587.0
2022-01-27 13:30:00,43.33,43.84,43.231,43.8,51476.0,41.4175,41.905,41.3229,41.8668,51476.0
2022-01-27 14:00:00,43.81,44.26,43.7001,43.77,51245.0,41.8763,42.3065,41.7713,41.8381,51245.0
2022-01-27 14:30:00,43.73,44.35,43.4806,43.946,63770.0,41.7998,42.3925,41.5615,42.0063,63770.0
2022-01-27 15:00:00,43.94,44.18,43.56,43.92,62639.0,42.0006,42.23,41.6374,41.9815,62639.0
2022-01-27 15:30:00,43.93,44.285,43.61,44.24,151366.0,41.991,42.3304,41.6851,42.2873,151366.0
2022-01-28 09:30:00,44.6,45.06,43.97,44.58,68741.0,42.6314,43.0711,42.0293,42.6123,68741.0
2022-01-28 10:00:00,44.56,44.89,43.82,44.14,81168.0,42.5932,42.9086,41.8859,42.1918,81168.0
2022-01-28 10:30:00,44.21,44.34,43.34,43.81,56201.0,42.2587,42.3829,41.4271,41.8763,56201.0
2022-01-28 11:00:00,43.85,44.62,43.56,44.4,34383.0,41.9146,42.6506,41.6374,42.4403,34383.0
2022-01-28 11:30:00,44.45,44.7,44.02,44.64,28604.0,42.4881,42.727,42.077,42.6697,28604.0
2022-01-28 12:00:00,44.63,44.86,44.38,44.4483,52101.0,42.6601,42.88,42.4212,42.4864,52101.0
2022-01-28 12:30:00,44.42,44.53,43.43,43.62,78947.0,42.4594,42.5645,41.5131,41.6947,78947.0
2022-01-28 13:00:00,43.6,44.4,43.57,44.4,54766.0,41.6756,42.4403,41.6469,42.4403,54766.0
2022-01-28 13:30:00,44.505,44.68,44.29,44.52,72062.0,42.5406,42.7079,42.3351,42.555,72062.0
2022-01-28 14:00:00,44.5128,44.7,43.51,43.69,123958.0,42.5481,42.727,41.5896,41.7616,123958.0
2022-01-28 14:30:00,43.65,44.37,43.49,44.35,68531.0,41.7234,42.4116,41.5704,42.3925,68531.0
2022-01-28 15:00:00,44.38,44.6,44.16,44.435,63167.0,42.4212,42.6314,42.2109,42.4737,63167.0
2022-01-28 15:30:00,44.42,45.31,44.22,45.29,187536.0,42.4594,43.3101,42.2682,43.291,187536.0
2022-01-31 09:30:00,44.72,45.215,43.64,43.925,119748.0,42.7462,43.2193,41.7138,41.9862,119748.0
2022-01-31 10:00:00,43.96,44.68,43.96,44.49,75641.0,42.0197,42.7079,42.0197,42.5263,75641.0
2022-01-31 10:30:00,44.45,44.7,43.96,44.55,44932.0,42.4881,42.727,42.0197,42.5837,44932.0
2022-01-31 11:00:00,44.56,44.56,43.96,44.16,58695.0,42.5932,42.5932,42.0197,42.2109,58695.0
2022-01-31 11:30:00,44.19,44.32,43.94,44.28,37800.0,42.2395,42.3638,42.0006,42.3256,37800.0
2022-01-31 12:00:00,44.29,44.36,43.96,44.24,33399.0,42.3351,42.402,42.0197,42.2873,33399.0
2022-01-31 12:30:00,44.19,45.24,44.13,45.24,52165.0,42.2395,43.2432,42.1822,43.2432,52165.0
2022-01-31 13:00:00,45.18,45.18,44.9,44.93,34366.0,43.1858,43.1858,42.9182,42.9469,34366.0
2022-01-31 13:30:00,44.95,45.0833,44.64,44.87,56626.0,42.966,43.0934,42.6697,42.8895,56626.0
2022-01-31 14:00:00,44.88,45.1,44.71,44.91,65008.0,42.8991,43.1094,42.7366,42.9278,65008.0
2022-01-31 14:30:00,44.87,44.965,44.63,44.815,28637.0,42.8895,42.9803,42.6601,42.837,28637.0
2022-01-31 15:00:00,44.82,44.9,43.8701,44.35,68226.0,42.8417,42.9182,41.9338,42.3925,68226.0
2022-01-31 15:30:00,44.35,44.81,44.28,44.77,144446.0,42.3925,42.8322,42.3256,42.7939,144446.0
2022-02-01 09:30:00,44.8,45.15,43.88,45.15,78006.0,42.8226,43.1572,41.9432,43.1572,78006.0
2022-02-01 10:00:00,44.93,46.05,44.43,46.01,133261.0,42.9469,44.0174,42.469,43.9792,133261.0
2022-02-01 10:30:00,45.99,46.62,45.945,46.62,73404.0,43.9601,44.5623,43.9171,44.5623,73404.0
2022-02-01 11:00:00,46.66,47.1402,46.45,46.5964,76269.0,44.6005,45.0595,44.3998,44.5397,76269.0
2022-02-01 11:30:00,46.59,46.88,46.19,46.37,30777.0,44.5336,44.8108,44.1513,44.3233,30777.0
2022-02-01 12:00:00,46.35,46.35,45.68,45.701,48611.0,44.3042,44.3042,43.6638,43.6839,48611.0
2022-02-01 12:30:00,45.72,46.21,45.524,46.07,57124.0,43.702,44.1704,43.5147,44.0366,57124.0
2022-02-01 13:00:00,46.09,46.14,45.62,45.72,38732.0,44.0557,44.1035,43.6064,43.702,38732.0
2022-02-01 13:30:00,45.68,45.7925,45.25,45.34,45337.0,43.6638,43.7713,43.2528,43.3388,45337.0
2022-02-01 14:00:00,45.36,45.79,45.36,45.69,71994.0,43.3579,43.7689,43.3579,43.6733,71994.0
2022-02-01 14:30:00,45.71,45.81,45.59,45.75,29404.0,43.6925,43.788,43.5778,43.7307,29404.0
2022-02-01 15:00:00,45.73,45.83,45.4,45.48,51254.0,43.7116,43.8072,43.3961,43.4726,51254.0
2022-02-01 15:30:00,45.46,45.925,45.39,45.83,142913.0,43.4535,43.898,43.3866,43.8072,142913.0
2022-02-02 09:30:00,45.75,45.93,44.42,44.42,118364.0,43.7307,43.9027,42.4594,42.4594,118364.0
2022-02-02 10:00:00,44.34,44.67,44.15,44.24,141643.0,42.3829,42.6984,42.2013,42.2873,141643.0
2022-02-02 10:30:00,44.15,44.97,43.985,44.97,81906.0,42.2013,42.9851,42.0436,42.9851,81906.0
2022-02-02 11:00:00,44.95,45.05,44.15,44.67,102006.0,42.966,43.0616,42.2013,42.6984,102006.0
2022-02-02 11:30:00,44.67,45.32,44.54,45.32,49665.0,42.6984,43.3197,42.5741,43.3197,49665.0
2022-02-02 12:00:00,45.315,45.5,45.09,45.29,33649.0,43.3149,43.4917,43.0998,43.291,33649.0
2022-02-02 12:30:00,45.26,45.39,45.11,45.37,28912.0,43.2623,43.3866,43.1189,43.3675,28912.0
2022-02-02 13:00:00,45.34,45.6,45.3,45.51,33614.0,43.3388,43.5873,43.3006,43.5013,33614.0
2022-02-02 13:30:00,45.505,45.755,45.505,45.7,40692.0,43.4965,43.7355,43.4965,43.6829,40692.0
2022-02-02 14:00:00,45.705,45.76,45.44,45.64,20923.0,43.6877,43.7402,43.4344,43.6255,20923.0
2022-02-02 14:30:00,45.63,46.31,45.62,46.14,126639.0,43.616,44.266,43.6064,44.1035,126639.0
2022-02-02 15:00:00,46.15,46.36,45.955,46.315,56133.0,44.113,44.3138,43.9266,44.2708,56133.0
2022-02-02 15:30:00,46.327,46.54,46.22,46.31,164066.0,44.2822,44.4858,44.1799,44.266,164066.0
2022-02-03 09:30:00,45.5,45.9579,44.88,45.245,60862.0,43.4917,43.9294,42.8991,43.248,60862.0
2022-02-03 10:00:00,45.1,46.01,44.9111,45.75,55725.0,43.1094,43.9792,42.9288,43.7307,55725.0
2022-02-03 10:30:00,45.74,46.25,45.36,46.12,42243.0,43.7211,44.2086,43.3579,44.0844,42243.0
2022-02-03 11:00:00,46.16,46.23,45.725,45.77,43343.0,44.1226,44.1895,43.7068,43.7498,43343.0
2022-02-03 11:30:00,45.785,45.95,45.25,45.29,60817.0,43.7641,43.9219,43.2528,43.291,60817.0
2022-02-03 12:00:00,45.32,45.47,44.94,45.0,41276.0,43.3197,43.463,42.9564,43.0138,41276.0
2022-02-03 12:30:00,45.01,45.14,44.7,44.79,44332.0,43.0234,43.1476,42.727,42.8131,44332.0
2022-02-03 13:00:00,44.75,45.3814,44.53,45.23,42975.0,42.7748,43.3784,42.5645,43.2336,42975.0
2022-02-03 13:30:00,45.22,45.7682,45.22,45.665,28067.0,43.2241,43.7481,43.2241,43.6494,28067.0
2022-02-03 14:00:00,45.68,46.52,45.66,46.13,101093.0,43.6638,44.4667,43.6447,44.0939,101093.0
2022-02-03 14:30:00,46.14,46.21,45.644,45.92,65199.0,44.1035,44.1704,43.6294,43.8932,65199.0
2022-02-03 15:00:00,45.93,46.0481,45.58,45.915,70591.0,43.9027,44.0156,43.5682,43.8884,70591.0
2022-02-03 15:30:00,45.92,45.96,45.53,45.61,132710.0,43.8932,43.9314,43.5204,43.5969,132710.0
2022-02-04 09:30:00,46.34,47.658,45.76,47.6,355262.0,44.2946,45.5545,43.7402,45.499,355262.0
2022-02-04 10:00:00,47.62,48.78,47.62,48.0,269200.0,45.5182,46.627,45.5182,45.8814,269200.0
2022-02-04 10:30:00,48.03,48.13,46.69,46.78,277391.0,45.9101,46.0056,44.6292,44.7152,277391.0
2022-02-04 11:00:00,46.69,47.12,46.2535,46.71,146450.0,44.6292,45.0402,44.212,44.6483,146450.0
2022-02-04 11:30:00,46.69,47.0,46.17,46.66,85353.0,44.6292,44.9255,44.1322,44.6005,85353.0
2022-02-04 12:00:00,46.64,46.7099,46.37,46.66,48846.0,44.5814,44.6482,44.3233,44.6005,48846.0
2022-02-04 12:30:00,46.67,46.77,45.51,45.85,186615.0,44.6101,44.7057,43.5013,43.8263,186615.0
2022-02-04 13:00:00,45.87,46.11,45.69,45.9,31487.0,43.8454,44.0748,43.6733,43.8741,31487.0
2022-02-04 13:30:00,45.86,46.1662,45.8,46.128,29455.0,43.8358,44.1285,43.7785,44.092,29455.0
2022-02-04 14:00:00,46.105,46.105,45.62,45.73,35278.0,44.07,44.07,43.6064,43.7116,35278.0
2022-02-04 14:30:00,45.74,45.95,45.33,45.95,67784.0,43.7211,43.9219,43.3292,43.9219,67784.0
2022-02-04 15:00:00,46.02,46.28,45.88,46.21,66973.0,43.9888,44.2373,43.855,44.1704,66973.0
2022-02-04 15:30:00,46.27,46.5,45.88,46.0,159011.0,44.2277,44.4476,43.855,43.9697,159011.0
2022-02-07 09:30:00,45.2,45.5,44.16,45.5,187525.0,43.205,43.4917,42.2109,43.4917,187525.0
2022-02-07 10:00:00,45.485,45.88,45.06,45.525,45923.0,43.4774,43.855,43.0711,43.5156,45923.0
2022-02-07 10:30:00,45.35,45.78,45.1,45.48,77907.0,43.3483,43.7594,43.1094,43.4726,77907.0
2022-02-07 11:00:00,45.49,45.77,45.18,45.56,45063.0,43.4822,43.7498,43.1858,43.5491,45063.0
2022-02-07 11:30:00,45.51,45.53,44.8,45.075,74841.0,43.5013,43.5204,42.8226,43.0855,74841.0
2022-02-07 12:00:00,45.05,45.06,44.45,44.5101,75697.0,43.0616,43.0711,42.4881,42.5455,75697.0
2022-02-07 12:30:00,44.45,44.72,44.29,44.3,45299.0,42.4881,42.7462,42.3351,42.3447,45299.0
2022-02-07 13:00:00,44.325,44.45,43.91,43.94,75285.0,42.3686,42.4881,41.9719,42.0006,75285.0
2022-02-07 13:30:00,44.055,44.3125,43.75,44.19,58941.0,42.1105,42.3566,41.819,42.2395,58941.0
2022-02-07 14:00:00,44.19,44.42,44.141,44.3,25033.0,42.2395,42.4594,42.1927,42.3447,25033.0
2022-02-07 14:30:00,44.29,44.68,44.22,44.58,41484.0,42.3351,42.7079,42.2682,42.6123,41484.0
2022-02-07 15:00:00,44.52,45.16,44.48,45.07,101856.0,42.555,43.1667,42.5167,43.0807,101856.0
2022-02-07 15:30:00,45.05,45.11,44.24,44.5,172710.0,43.0616,43.1189,42.2873,42.5359,172710.0
2022-02-08 09:30:00,44.42,44.5,42.3616,42.64,168139.0,42.4594,42.5359,40.4918,40.758,168139.0
2022-02-08 10:00:00,42.52,42.9822,42.28,42.59,117635.0,40.6433,41.0851,40.4138,40.7102,117635.0
2022-02-08 10:30:00,42.74,43.08,42.55,42.75,50119.0,40.8535,41.1785,40.6719,40.8631,50119.0
2022-02-08 11:00:00,42.66,42.78,42.14,42.38,65938.0,40.7771,40.8918,40.28,40.5094,65938.0
2022-02-08 11:30:00,42.4058,42.51,41.97,42.19,177571.0,40.5341,40.6337,40.1175,40.3278,177571.0
2022-02-08 12:00:00,42.16,42.3589,41.89,42.25,46033.0,40.2991,40.4893,40.0411,40.3852,46033.0
2022-02-08 12:30:00,42.27,42.47,42.22,42.44,37670.0,40.4043,40.5955,40.3565,40.5668,37670.0
2022-02-08 13:00:00,42.41,42.55,42.23,42.28,30208.0,40.5381,40.6719,40.3661,40.4138,30208.0
2022-02-08 13:30:00,42.25,42.35,41.9101,42.2175,71323.0,40.3852,40.4808,40.0603,40.3541,71323.0
2022-02-08 14:00:00,42.23,42.515,42.21,42.29,49305.0,40.3661,40.6385,40.3469,40.4234,49305.0
2022-02-08 14:30:00,42.25,42.28,41.56,41.72,120004.0,40.3852,40.4138,39.7256,39.8786,120004.0
2022-02-08 15:00:00,41.75,41.85,41.38,41.47,66881.0,39.9072,40.0028,39.5536,39.6396,66881.0
2022-02-08 15:30:00,41.5,42.06,41.5,42.0,154647.0,39.6683,40.2036,39.6683,40.1462,154647.0
2022-02-09 09:30:00,42.04,42.835,41.99,42.65,62988.0,40.1844,40.9444,40.1366,40.7675,62988.0
2022-02-09 10:00:00,42.71,42.935,42.445,42.75,49358.0,40.8249,41.0399,40.5716,40.8631,49358.0
2022-02-09 10:30:00,42.78,43.06,42.62,42.81,39561.0,40.8918,41.1594,40.7388,40.9205,39561.0
2022-02-09 11:00:00,42.82,43.05,42.66,42.87,37200.0,40.93,41.1499,40.7771,40.9778,37200.0
2022-02-09 11:30:00,42.87,42.93,42.6,42.625,30019.0,40.9778,41.0352,40.7197,40.7436,30019.0
2022-02-09 12:00:00,42.564,42.73,42.36,42.72,36582.0,40.6853,40.844,40.4903,40.8344,36582.0
2022-02-09 12:30:00,42.73,42.93,42.58,42.92,30784.0,40.844,41.0352,40.7006,41.0256,30784.0
2022-02-09 13:00:00,42.94,43.0,42.72,42.91,27253.0,41.0447,41.1021,40.8344,41.016,27253.0
2022-02-09 13:30:00,42.91,43.02,42.73,42.96,25317.0,41.016,41.1212,40.844,41.0638,25317.0
2022-02-09 14:00:00,42.9592,43.22,42.92,43.1,38236.0,41.0631,41.3124,41.0256,41.1977,38236.0
2022-02-09 14:30:00,43.1,43.18,43.0,43.031,28646.0,41.1977,41.2741,41.1021,41.1317,28646.0
2022-02-09 15:00:00,43.04,43.12,42.86,42.945,42619.0,41.1403,41.2168,40.9682,41.0495,42619.0
2022-02-09 15:30:00,42.94,43.08,42.77,43.06,135741.0,41.0447,41.1785,40.8822,41.1594,135741.0
2022-02-10 09:30:00,42.49,44.66,42.42,44.34,104096.0,40.6146,42.6888,40.5477,42.3829,104096.0
2022-02-10 10:00:00,44.35,44.96,44.23,44.9001,84167.0,42.3925,42.9756,42.2778,42.9183,84167.0
2022-02-10 10:30:00,44.9,45.2001,44.35,44.62,39102.0,42.9182,43.2051,42.3925,42.6506,39102.0
2022-02-10 11:00:00,44.6,44.86,44.48,44.72,29651.0,42.6314,42.88,42.5167,42.7462,29651.0
2022-02-10 11:30:00,44.7,45.17,44.68,45.16,44359.0,42.727,43.1763,42.7079,43.1667,44359.0
2022-02-10 12:00:00,45.15,45.21,44.95,45.16,29877.0,43.1572,43.2145,42.966,43.1667,29877.0
2022-02-10 12:30:00,45.17,45.27,44.71,44.71,60907.0,43.1763,43.2719,42.7366,42.7366,60907.0
2022-02-10 13:00:00,44.66,44.6866,43.93,44.02,65713.0,42.6888,42.7142,41.991,42.077,65713.0
2022-02-10 13:30:00,44.02,44.02,43.4699,43.71,64953.0,42.077,42.077,41.5512,41.7807,64953.0
2022-02-10 14:00:00,43.72,43.75,43.42,43.635,39633.0,41.7903,41.819,41.5035,41.709,39633.0
2022-02-10 14:30:00,43.66,43.7389,42.99,43.04,48277.0,41.7329,41.8084,41.0925,41.1403,48277.0
2022-02-10 15:00:00,43.0696,43.29,42.81,42.87,39160.0,41.1686,41.3793,40.9205,40.9778,39160.0
2022-02-10 15:30:00,42.8,42.92,42.28,42.82,238017.0,40.9109,41.0256,40.4138,40.93,238017.0
2022-02-11 09:30:00,43.45,43.73,42.95,43.45,65057.0,41.5322,41.7998,41.0543,41.5322,65057.0
2022-02-11 10:00:00,43.51,43.85,43.43,43.78,97742.0,41.5896,41.9146,41.5131,41.8476,97742.0
2022-02-11 10:30:00,43.83,44.01,43.66,43.76,54920.0,41.8954,42.0675,41.7329,41.8285,54920.0
2022-02-11 11:00:00,43.72,44.05,43.571,43.85,42702.0,41.7903,42.1057,41.6479,41.9146,42702.0
2022-02-11 11:30:00,43.8,43.92,43.525,43.645,28102.0,41.8668,41.9815,41.6039,41.7186,28102.0
2022-02-11 12:00:00,43.63,43.9,43.53,43.885,10289.0,41.7043,41.9623,41.6087,41.948,10289.0
2022-02-11 12:30:00,43.9,43.97,43.55,43.85,31555.0,41.9623,42.0293,41.6278,41.9146,31555.0
2022-02-11 13:00:00,43.9,44.01,43.66,43.69,52634.0,41.9623,42.0675,41.7329,41.7616,52634.0
2022-02-11 13:30:00,43.675,44.57,43.53,44.56,86108.0,41.7473,42.6028,41.6087,42.5932,86108.0
2022-02-11 14:00:00,44.55,44.69,43.81,44.06,116250.0,42.5837,42.7175,41.8763,42.1153,116250.0
2022-02-11 14:30:00,44.1,44.23,43.77,43.97,80860.0,42.1535,42.2778,41.8381,42.0293,80860.0
2022-02-11 15:00:00,43.98,44.5399,43.89,44.52,108776.0,42.0388,42.574,41.9528,42.555,108776.0
2022-02-11 15:30:00,44.49,44.57,44.23,44.34,216354.0,42.5263,42.6028,42.2778,42.3829,216354.0
2022-02-14 09:30:00,44.08,44.29,43.02,43.615,115193.0,42.1344,42.3351,41.1212,41.6899,115193.0
2022-02-14 10:00:00,43.51,44.06,43.255,43.66,78876.0,41.5896,42.1153,41.3458,41.7329,78876.0
2022-02-14 10:30:00,43.59,43.59,43.29,43.48,33477.0,41.666,41.666,41.3793,41.5609,33477.0
2022-02-14 11:00:00,43.46,43.98,43.4,43.87,64994.0,41.5418,42.0388,41.4844,41.9337,64994.0
2022-02-14 11:30:00,43.9,44.14,43.86,44.14,38936.0,41.9623,42.1918,41.9241,42.1918,38936.0
2022-02-14 12:00:00,44.16,44.18,43.53,43.8,38636.0,42.2109,42.23,41.6087,41.8668,38636.0
2022-02-14 12:30:00,43.81,44.25,43.645,44.15,119424.0,41.8763,42.2969,41.7186,42.2013,119424.0
2022-02-14 13:00:00,44.18,44.49,44.02,44.08,55113.0,42.23,42.5263,42.077,42.1344,55113.0
2022-02-14 13:30:00,44.07,44.36,43.7433,44.36,56887.0,42.1248,42.402,41.8126,42.402,56887.0
2022-02-14 14:00:00,44.37,45.32,44.36,45.16,158290.0,42.4116,43.3197,42.402,43.1667,158290.0
2022-02-14 14:30:00,45.16,45.25,44.7,44.8,281713.0,43.1667,43.2528,42.727,42.8226,281713.0
2022-02-14 15:00:00,44.8,44.8,44.24,44.51,161594.0,42.8226,42.8226,42.2873,42.5454,161594.0
2022-02-14 15:30:00,44.48,44.67,44.19,44.47,287359.0,42.5167,42.6984,42.2395,42.5072,287359.0
2022-02-15 09:30:00,42.71,43.68,42.11,43.155,170974.0,40.8249,41.7521,40.2514,41.2502,170974.0
2022-02-15 10:00:00,43.115,43.26,42.48,42.97,91640.0,41.212,41.3506,40.605,41.0734,91640.0
2022-02-15 10:30:00,43.0,43.26,42.53,42.7588,77032.0,41.1021,41.3506,40.6528,40.8715,77032.0
2022-02-15 11:00:00,42.71,43.09,42.68,43.01,46816.0,40.8249,41.1881,40.7962,41.1116,46816.0
2022-02-15 11:30:00,42.99,43.155,42.29,42.44,88495.0,41.0925,41.2502,40.4234,40.5668,88495.0
2022-02-15 12:00:00,42.5,42.6999,42.43,42.615,39945.0,40.6241,40.8152,40.5572,40.7341,39945.0
2022-02-15 12:30:00,42.615,42.8894,42.31,42.4,40449.0,40.7341,40.9963,40.4425,40.5286,40449.0
2022-02-15 13:00:00,42.34,42.57,42.3,42.46,41957.0,40.4712,40.691,40.433,40.5859,41957.0
2022-02-15 13:30:00,42.45,42.858,42.45,42.7875,47810.0,40.5763,40.9663,40.5763,40.8989,47810.0
2022-02-15 14:00:00,42.81,43.08,42.81,42.955,39181.0,40.9205,41.1785,40.9205,41.0591,39181.0
2022-02-15 14:30:00,42.94,43.01,42.68,42.98,48783.0,41.0447,41.1116,40.7962,41.083,48783.0
2022-02-15 15:00:00,42.97,43.46,42.96,43.27,48698.0,41.0734,41.5418,41.0638,41.3602,48698.0
2022-02-15 15:30:00,43.26,43.42,42.8201,43.15,199506.0,41.3506,41.5035,40.9301,41.2454,199506.0
2022-02-16 09:30:00,44.28,45.24,44.26,44.92,161351.0,42.3256,43.2432,42.3065,42.9373,161351.0
2022-02-16 10:00:00,45.0,45.65,44.9537,45.53,74542.0,43.0138,43.6351,42.9695,43.5204,74542.0
2022-02-16 10:30:00,45.47,45.82,45.47,45.58,41181.0,43.463,43.7976,43.463,43.5682,41181.0
2022-02-16 11:00:00,45.66,45.87,45.45,45.62,41334.0,43.6447,43.8454,43.4439,43.6064,41334.0
2022-02-16 11:30:00,45.6,45.66,45.24,45.435,36833.0,43.5873,43.6447,43.2432,43.4296,36833.0
2022-02-16 12:00:00,45.428,45.69,45.329,45.56,21831.0,43.4229,43.6733,43.3283,43.5491,21831.0
2022-02-16 12:30:00,45.57,45.58,45.23,45.49,19387.0,43.5586,43.5682,43.2336,43.4822,19387.0
2022-02-16 13:00:00,45.47,45.575,45.3,45.345,26048.0,43.463,43.5634,43.3006,43.3436,26048.0
2022-02-16 13:30:00,45.32,45.32,44.775,44.8,53042.0,43.3197,43.3197,42.7987,42.8226,53042.0
2022-02-16 14:00:00,44.8,45.385,44.5,45.325,88673.0,42.8226,43.3818,42.5359,43.3244,88673.0
2022-02-16 14:30:00,45.3,45.45,44.7644,44.82,45225.0,43.3006,43.4439,42.7886,42.8417,45225.0
2022-02-16 15:00:00,44.84,44.88,43.79,43.83,57091.0,42.8609,42.8991,41.8572,41.8954,57091.0
2022-02-16 15:30:00,43.8,44.19,43.56,43.8,185839.0,41.8668,42.2395,41.6374,41.8668,185839.0
2022-02-17 09:30:00,43.56,45.36,43.56,44.38,78926.0,41.6374,43.3579,41.6374,42.4212,78926.0
2022-02-17 10:00:00,44.34,44.34,43.3,43.48,52514.0,42.3829,42.3829,41.3888,41.5609,52514.0
2022-02-17 10:30:00,43.39,43.48,43.13,43.31,39547.0,41.4749,41.5609,41.2263,41.3984,39547.0
2022-02-17 11:00:00,43.34,43.8,43.2,43.75,62187.0,41.4271,41.8668,41.2932,41.819,62187.0
2022-02-17 11:30:00,43.71,44.04,43.62,43.94,39202.0,41.7807,42.0962,41.6947,42.0006,39202.0
2022-02-17 12:00:00,43.91,44.5299,43.81,44.465,59725.0,41.9719,42.5644,41.8763,42.5024,59725.0
2022-02-17 12:30:00,44.505,44.52,44.03,44.1,31773.0,42.5406,42.555,42.0866,42.1535,31773.0
2022-02-17 13:00:00,44.08,44.13,43.78,43.84,51958.0,42.1344,42.1822,41.8476,41.905,51958.0
2022-02-17 13:30:00,43.83,43.97,43.57,43.74,104251.0,41.8954,42.0293,41.6469,41.8094,104251.0
2022-02-17 14:00:00,43.7,43.7,43.24,43.49,36632.0,41.7712,41.7712,41.3315,41.5704,36632.0
2022-02-17 14:30:00,43.48,43.55,43.33,43.37,40240.0,41.5609,41.6278,41.4175,41.4557,40240.0
2022-02-17 15:00:00,43.41,43.53,43.28,43.51,52260.0,41.494,41.6087,41.3697,41.5896,52260.0
2022-02-17 15:30:00,43.53,43.84,43.52,43.79,192927.0,41.6087,41.905,41.5991,41.8572,192927.0
2022-02-18 09:30:00,42.93,44.44,42.69,44.34,115204.0,41.0352,42.4785,40.8058,42.3829,115204.0
2022-02-18 10:00:00,44.3,45.0392,44.1,44.88,122925.0,42.3447,43.0513,42.1535,42.8991,122925.0
2022-02-18 10:30:00,44.9,45.13,44.4181,44.47,84369.0,42.9182,43.1381,42.4576,42.5072,84369.0
2022-02-18 11:00:00,44.445,44.91,44.29,44.68,102453.0,42.4833,42.9278,42.3351,42.7079,102453.0
2022-02-18 11:30:00,44.7,44.72,43.7396,43.7396,60528.0,42.727,42.7462,41.809,41.809,60528.0
2022-02-18 12:00:00,43.79,44.22,43.6,44.1,47123.0,41.8572,42.2682,41.6756,42.1535,47123.0
2022-02-18 12:30:00,44.06,44.2527,43.94,44.22,43888.0,42.1153,42.2995,42.0006,42.2682,43888.0
2022-02-18 13:00:00,44.2,44.38,43.85,44.38,38624.0,42.2491,42.4212,41.9146,42.4212,38624.0
2022-02-18 13:30:00,44.35,44.62,44.33,44.54,39988.0,42.3925,42.6506,42.3734,42.5741,39988.0
2022-02-18 14:00:00,44.5,44.63,44.26,44.63,43689.0,42.5359,42.6601,42.3065,42.6601,43689.0
2022-02-18 14:30:00,44.64,44.67,44.32,44.56,34152.0,42.6697,42.6984,42.3638,42.5932,34152.0
2022-02-18 15:00:00,44.56,44.695,44.35,44.39,56977.0,42.5932,42.7223,42.3925,42.4307,56977.0
2022-02-18 15:30:00,44.375,44.79,44.09,44.7,233871.0,42.4164,42.8131,42.144,42.727,233871.0
2022-02-22 09:30:00,46.11,46.72,44.71,44.82,163954.0,44.0748,44.6579,42.7366,42.8417,163954.0
2022-02-22 10:00:00,44.71,44.785,44.19,44.54,98616.0,42.7366,42.8083,42.2395,42.5741,98616.0
2022-02-22 10:30:00,44.53,44.69,44.24,44.33,98524.0,42.5645,42.7175,42.2873,42.3734,98524.0
2022-02-22 11:00:00,44.37,44.615,44.0701,44.515,61760.0,42.4116,42.6458,42.1249,42.5502,61760.0
2022-02-22 11:30:00,44.54,44.68,43.941,44.0,72515.0,42.5741,42.7079,42.0015,42.0579,72515.0
2022-02-22 12:00:00,44.0,44.005,43.13,43.5,77906.0,42.0579,42.0627,41.2263,41.58,77906.0
2022-02-22 12:30:00,43.5,43.71,43.12,43.15,78643.0,41.58,41.7807,41.2168,41.2454,78643.0
2022-02-22 13:00:00,43.17,43.5,43.01,43.065,77459.0,41.2646,41.58,41.1116,41.1642,77459.0
2022-02-22 13:30:00,43.07,43.1496,42.34,42.68,78797.0,41.169,41.2451,40.4712,40.7962,78797.0
2022-02-22 14:00:00,42.64,43.12,42.5401,43.1,70471.0,40.758,41.2168,40.6625,41.1977,70471.0
2022-02-22 14:30:00,43.08,43.88,42.92,43.83,91499.0,41.1785,41.9432,41.0256,41.8954,91499.0
2022-02-22 15:00:00,43.88,44.0,43.52,43.865,95131.0,41.9432,42.0579,41.5991,41.9289,95131.0
2022-02-22 15:30:00,43.83,44.0,43.24,43.33,354347.0,41.8954,42.0579,41.3315,41.4175,354347.0
2022-02-23 09:30:00,45.57,47.9999,44.74,46.28,659583.0,43.5586,45.8813,42.7653,44.2373,659583.0
2022-02-23 10:00:00,46.24,46.58,45.2,45.225,226686.0,44.1991,44.5241,43.205,43.2289,226686.0
2022-02-23 10:30:00,45.21,46.77,44.63,46.61,282620.0,43.2145,44.7057,42.6601,44.5527,282620.0
2022-02-23 11:00:00,46.58,46.8404,45.56,45.84,201615.0,44.5241,44.773,43.5491,43.8167,201615.0
2022-02-23 11:30:00,45.82,45.89,45.28,45.43,84530.0,43.7976,43.8645,43.2814,43.4248,84530.0
2022-02-23 12:00:00,45.46,46.26,45.23,46.235,83425.0,43.4535,44.2182,43.2336,44.1943,83425.0
2022-02-23 12:30:00,46.24,46.43,46.03,46.08,75403.0,44.1991,44.3807,43.9983,44.0461,75403.0
2022-02-23 13:00:00,46.07,46.09,44.94,45.02,122667.0,44.0366,44.0557,42.9564,43.0329,122667.0
2022-02-23 13:30:00,45.025,45.2853,44.63,44.655,132508.0,43.0377,43.2865,42.6601,42.684,132508.0
2022-02-23 14:00:00,44.6403,44.73,43.91,43.94,271186.0,42.67,42.7557,41.9719,42.0006,271186.0
2022-02-23 14:30:00,43.91,44.095,43.07,43.76,277830.0,41.9719,42.1487,41.169,41.8285,277830.0
2022-02-23 15:00:00,43.79,44.0495,43.58,43.86,224764.0,41.8572,42.1052,41.6565,41.9241,224764.0
2022-02-23 15:30:00,43.81,43.99,43.53,43.73,554776.0,41.8763,42.0484,41.6087,41.7998,554776.0
2022-02-24 09:30:00,45.29,45.56,43.38,44.38,318041.0,43.291,43.5491,41.4653,42.4212,318041.0
2022-02-24 10:00:00,44.3,45.7,44.14,44.99,312775.0,42.3447,43.6829,42.1918,43.0042,312775.0
2022-02-24 10:30:00,44.98,45.4999,44.7,44.99,205444.0,42.9947,43.4916,42.727,43.0042,205444.0
2022-02-24 11:00:00,44.97,46.08,44.93,45.92,166935.0,42.9851,44.0461,42.9469,43.8932,166935.0
2022-02-24 11:30:00,45.935,46.01,44.92,45.07,141884.0,43.9075,43.9792,42.9373,43.0807,141884.0
2022-02-24 12:00:00,45.08,45.13,44.765,45.0,148246.0,43.0903,43.1381,42.7892,43.0138,148246.0
2022-02-24 12:30:00,45.07,45.75,44.79,45.42,90830.0,43.0807,43.7307,42.8131,43.4153,90830.0
2022-02-24 13:00:00,45.41,45.74,45.14,45.55,85938.0,43.4057,43.7211,43.1476,43.5395,85938.0
2022-02-24 13:30:00,45.53,46.0,45.32,45.72,136993.0,43.5204,43.9697,43.3197,43.702,136993.0
2022-02-24 14:00:00,45.68,45.68,44.75,44.96,147681.0,43.6638,43.6638,42.7748,42.9756,147681.0
2022-02-24 14:30:00,44.96,46.32,44.7273,46.28,148647.0,42.9756,44.2755,42.7531,44.2373,148647.0
2022-02-24 15:00:00,46.28,46.33,45.9087,46.11,128234.0,44.2373,44.2851,43.8824,44.0748,128234.0
2022-02-24 15:30:00,46.14,46.67,45.97,46.57,345043.0,44.1035,44.6101,43.941,44.5145,345043.0
2022-02-25 09:30:00,46.41,47.25,45.9,46.2,168289.0,44.3616,45.1645,43.8741,44.1608,168289.0
2022-02-25 10:00:00,46.24,46.35,45.64,45.88,160673.0,44.1991,44.3042,43.6255,43.855,160673.0
2022-02-25 10:30:00,45.88,45.94,44.7,44.87,147931.0,43.855,43.9123,42.727,42.8895,147931.0
2022-02-25 11:00:00,44.83,44.98,44.51,44.63,115835.0,42.8513,42.9947,42.5454,42.6601,115835.0
2022-02-25 11:30:00,44.62,44.83,44.395,44.83,87907.0,42.6506,42.8513,42.4355,42.8513,87907.0
2022-02-25 12:00:00,44.8,44.8,44.34,44.74,92051.0,42.8226,42.8226,42.3829,42.7653,92051.0
2022-02-25 12:30:00,44.74,45.1,44.49,44.98,90417.0,42.7653,43.1094,42.5263,42.9947,90417.0
2022-02-25 13:00:00,45.0,45.7521,44.94,45.56,100680.0,43.0138,43.7327,42.9564,43.5491,100680.0
2022-02-25 13:30:00,45.58,45.885,45.35,45.39,92936.0,43.5682,43.8597,43.3483,43.3866,92936.0
2022-02-25 14:00:00,45.395,45.6,45.31,45.41,60410.0,43.3914,43.5873,43.3101,43.4057,60410.0
2022-02-25 14:30:00,45.37,45.47,45.205,45.32,67137.0,43.3675,43.463,43.2097,43.3197,67137.0
2022-02-25 15:00:00,45.305,45.71,45.17,45.615,109370.0,43.3053,43.6925,43.1763,43.6016,109370.0
2022-02-25 15:30:00,45.615,45.76,45.46,45.68,241232.0,43.6016,43.7402,43.4535,43.6638,241232.0
2022-02-28 09:30:00,45.87,48.12,45.87,47.43,278838.0,43.8454,45.9961,43.8454,45.3365,278838.0
2022-02-28 10:00:00,47.51,48.34,47.29,48.34,95639.0,45.413,46.2064,45.2027,46.2064,95639.0
2022-02-28 10:30:00,48.36,49.12,48.2996,48.98,189209.0,46.2255,46.9519,46.1678,46.8181,189209.0
2022-02-28 11:00:00,48.975,49.35,48.84,49.31,125425.0,46.8133,47.1718,46.6843,47.1336,125425.0
2022-02-28 11:30:00,49.3461,49.43,49.07,49.3558,51793.0,47.1681,47.2483,46.9042,47.1773,51793.0
2022-02-28 12:00:00,49.35,49.48,49.1,49.4,55208.0,47.1718,47.2961,46.9328,47.2196,55208.0
2022-02-28 12:30:00,49.385,49.48,48.555,48.61,62462.0,47.2052,47.2961,46.4119,46.4645,62462.0
2022-02-28 13:00:00,48.602,49.06,48.602,48.84,48555.0,46.4568,46.8946,46.4568,46.6843,48555.0
2022-02-28 13:30:00,48.85,48.99,48.6079,48.99,45077.0,46.6939,46.8277,46.4624,46.8277,45077.0
2022-02-28 14:00:00,48.95,48.95,48.25,48.3,99205.0,46.7894,46.7894,46.1203,46.1681,99205.0
2022-02-28 14:30:00,48.31,49.36,48.27,49.27,52891.0,46.1777,47.1814,46.1395,47.0953,52891.0
2022-02-28 15:00:00,49.25,49.39,49.12,49.205,65191.0,47.0762,47.21,46.9519,47.0332,65191.0
2022-02-28 15:30:00,49.205,49.72,49.02,49.61,255567.0,47.0332,47.5255,46.8564,47.4203,255567.0
2022-03-01 09:30:00,49.99,51.72,49.99,51.72,269389.0,47.7835,49.4372,47.7835,49.4372,269389.0
2022-03-01 10:00:00,51.75,51.9254,51.3,51.8194,149619.0,49.4659,49.6335,49.0357,49.5322,149619.0
2022-03-01 10:30:00,51.815,52.23,50.91,50.91,252224.0,49.528,49.9247,48.6629,48.6629,252224.0
2022-03-01 11:00:00,50.94,51.315,50.5201,50.67,173350.0,48.6916,49.0501,48.2902,48.4335,173350.0
2022-03-01 11:30:00,50.65,50.8903,50.22,50.3501,96503.0,48.4144,48.6441,48.0034,48.1277,96503.0
2022-03-01 12:00:00,50.31,50.445,49.87,50.23,64522.0,48.0894,48.2185,47.6688,48.013,64522.0
2022-03-01 12:30:00,50.22,50.85,50.22,50.83,56641.0,48.0034,48.6056,48.0034,48.5865,56641.0
2022-03-01 13:00:00,50.83,50.86,49.82,49.88,51732.0,48.5865,48.6151,47.621,47.6784,51732.0
2022-03-01 13:30:00,49.88,50.1593,49.57,49.94,75740.0,47.6784,47.9454,47.3821,47.7358,75740.0
2022-03-01 14:00:00,49.95,50.43,49.63,50.26,62323.0,47.7453,48.2041,47.4394,48.0416,62323.0
2022-03-01 14:30:00,50.25,50.67,50.13,50.3,50208.0,48.0321,48.4335,47.9174,48.0799,50208.0
2022-03-01 15:00:00,50.28,50.7355,50.28,50.37,85728.0,48.0607,48.4961,48.0607,48.1468,85728.0
2022-03-01 15:30:00,50.35,50.82,50.04,50.82,235639.0,48.1277,48.5769,47.8313,48.5769,235639.0
2022-03-02 09:30:00,51.4,52.4,50.994,51.89,228643.0,49.1313,50.0872,48.7432,49.5997,228643.0
2022-03-02 10:00:00,51.92,52.15,51.085,51.24,164684.0,49.6284,49.8482,48.8302,48.9784,164684.0
2022-03-02 10:30:00,51.27,51.6,50.675,51.02,112122.0,49.007,49.3225,48.4383,48.7681,112122.0
2022-03-02 11:00:00,51.03,51.22,50.55,51.17,67264.0,48.7776,48.9593,48.3188,48.9115,67264.0
2022-03-02 11:30:00,51.18,51.46,50.905,51.44,52420.0,48.921,49.1887,48.6582,49.1695,52420.0
2022-03-02 12:00:00,51.42,51.47,50.9075,51.07,58915.0,49.1504,49.1982,48.6605,48.8159,58915.0
2022-03-02 12:30:00,51.07,51.41,50.97,51.23,103818.0,48.8159,49.1409,48.7203,48.9688,103818.0
2022-03-02 13:00:00,51.2191,51.5,50.88,51.48,63926.0,48.9584,49.2269,48.6343,49.2078,63926.0
2022-03-02 13:30:00,51.47,52.0243,51.47,52.0243,76225.0,49.1982,49.7281,49.1982,49.7281,76225.0
2022-03-02 14:00:00,52.03,52.15,51.55,51.75,61135.0,49.7335,49.8482,49.2747,49.4659,61135.0
2022-03-02 14:30:00,51.76,51.88,51.49,51.49,41942.0,49.4754,49.5901,49.2173,49.2173,41942.0
2022-03-02 15:00:00,51.485,51.87,51.47,51.815,63790.0,49.2126,49.5806,49.1982,49.528,63790.0
2022-03-02 15:30:00,51.83,51.87,51.33,51.47,172541.0,49.5423,49.5806,49.0644,49.1982,172541.0
2022-03-03 09:30:00,50.4,50.825,49.53,50.39,188343.0,48.2224,48.6291,47.39,48.2129,188343.0
2022-03-03 10:00:00,50.395,52.01,50.14,51.36,110416.0,48.2176,49.7629,47.9737,49.1409,110416.0
2022-03-03 10:30:00,51.36,51.43,50.921,50.921,72535.0,49.1409,49.2079,48.7209,48.7209,72535.0
2022-03-03 11:00:00,51.0,51.585,50.82,51.455,62124.0,48.7965,49.3562,48.6243,49.2318,62124.0
2022-03-03 11:30:00,51.42,51.44,51.03,51.16,24789.0,49.1983,49.2175,48.8252,48.9496,24789.0
2022-03-03 12:00:00,51.0754,51.24,50.73,50.755,59631.0,48.8686,49.0261,48.5382,48.5621,59631.0
2022-03-03 12:30:00,50.7221,51.48,50.6837,51.17,69527.0,48.5306,49.2558,48.4939,48.9592,69527.0
2022-03-03 13:00:00,51.16,51.36,50.97,51.3,58378.0,48.9496,49.1409,48.7678,49.0835,58378.0
2022-03-03 13:30:00,51.29,51.51,51.19,51.245,39672.0,49.074,49.2845,48.9783,49.0309,39672.0
2022-03-03 14:00:00,51.27,51.52,51.11,51.2,77820.0,49.0548,49.294,48.9017,48.9879,77820.0
2022-03-03 14:30:00,51.31,51.31,50.73,50.76,67369.0,49.0931,49.0931,48.5382,48.5669,67369.0
2022-03-03 15:00:00,50.77,51.195,50.6,51.195,78377.0,48.5764,48.9831,48.4138,48.9831,78377.0
2022-03-03 15:30:00,51.21,51.28,50.7,51.28,156466.0,48.9974,49.0644,48.5095,49.0644,156466.0
2022-03-04 09:30:00,51.98,52.86,51.7801,52.32,107528.0,49.7342,50.5761,49.5429,50.0595,107528.0
2022-03-04 10:00:00,52.3199,53.26,52.045,53.215,86224.0,50.0594,50.9589,49.7963,50.9158,86224.0
2022-03-04 10:30:00,53.2,53.2,52.23,52.3,67596.0,50.9014,50.9014,49.9734,50.0403,67596.0
2022-03-04 11:00:00,52.34,53.04,52.16,52.785,57500.0,50.0786,50.7484,49.9064,50.5044,57500.0
2022-03-04 11:30:00,52.76,53.175,52.4513,52.69,42738.0,50.4805,50.8775,50.1851,50.4135,42738.0
2022-03-04 12:00:00,52.66,52.67,51.92,52.19,70211.0,50.3848,50.3943,49.6767,49.9351,70211.0
2022-03-04 12:30:00,52.1,52.685,52.07,52.58,29997.0,49.849,50.4087,49.8203,50.3082,29997.0
2022-03-04 13:00:00,52.61,53.1,52.61,52.85,36549.0,50.3369,50.8058,50.3369,50.5666,36549.0
2022-03-04 13:30:00,52.87,52.94,52.48,52.71,50640.0,50.5857,50.6527,50.2126,50.4326,50640.0
2022-03-04 14:00:00,52.72,53.5454,52.68,53.49,78055.0,50.4422,51.2319,50.4039,51.1789,78055.0
2022-03-04 14:30:00,53.51,53.69,53.04,53.43,90305.0,51.198,51.3703,50.7484,51.1215,90305.0
2022-03-04 15:00:00,53.43,53.81,53.38,53.58,78943.0,51.1215,51.4851,51.0737,51.265,78943.0
2022-03-04 15:30:00,53.585,53.66,53.19,53.61,195226.0,51.2698,51.3416,50.8919,51.2937,195226.0
2022-03-07 09:30:00,53.14,57.0,53.14,56.57,323470.0,50.844,54.5373,50.844,54.1258,323470.0
2022-03-07 10:00:00,56.57,57.5,56.5,56.655,187953.0,54.1258,55.0157,54.0589,54.2072,187953.0
2022-03-07 10:30:00,56.665,57.4,55.75,55.835,149461.0,54.2167,54.92,53.3413,53.4226,149461.0
2022-03-07 11:00:00,55.88,56.6847,55.45,56.585,143630.0,53.4657,54.2356,53.0542,54.1402,143630.0
2022-03-07 11:30:00,56.59,56.59,53.84,54.17,137890.0,54.145,54.145,51.5138,51.8295,137890.0
2022-03-07 12:00:00,54.165,54.25,52.57,52.94,140732.0,51.8247,51.9061,50.2987,50.6527,140732.0
2022-03-07 12:30:00,52.86,53.3551,52.65,53.24,70182.0,50.5761,51.0498,50.3752,50.9397,70182.0
2022-03-07 13:00:00,53.22,54.2257,53.19,53.69,150630.0,50.9206,51.8828,50.8919,51.3703,150630.0
2022-03-07 13:30:00,53.7,54.005,53.1,53.22,73479.0,51.3798,51.6717,50.8058,50.9206,73479.0
2022-03-07 14:00:00,53.28,53.81,53.16,53.74,58571.0,50.978,51.4851,50.8632,51.4181,58571.0
2022-03-07 14:30:00,53.69,54.06,53.53,53.68,49181.0,51.3703,51.7243,51.2172,51.3607,49181.0
2022-03-07 15:00:00,53.73,53.95,53.66,53.771,73681.0,51.4085,51.619,51.3416,51.4478,73681.0
2022-03-07 15:30:00,53.77,54.16,53.73,54.07,277225.0,51.4468,51.82,51.4085,51.7339,277225.0
2022-03-08 09:30:00,55.29,55.86,53.96,55.37,186467.0,52.9011,53.4465,51.6286,52.9777,186467.0
2022-03-08 10:00:00,55.32,55.54,54.57,55.02,116165.0,52.9298,53.1403,52.2123,52.6428,116165.0
2022-03-08 10:30:00,55.0,55.8,54.9122,55.79,139917.0,52.6237,53.3891,52.5397,53.3795,139917.0
2022-03-08 11:00:00,55.71,55.75,54.4065,54.43,85640.0,53.303,53.3413,52.0558,52.0783,85640.0
2022-03-08 11:30:00,54.36,55.17,54.1916,55.14,64804.0,52.0113,52.7863,51.8502,52.7576,64804.0
2022-03-08 12:00:00,55.15,55.15,51.63,51.81,164721.0,52.7672,52.7672,49.3993,49.5715,164721.0
2022-03-08 12:30:00,51.67,51.91,50.31,51.5,143489.0,49.4375,49.6672,48.1363,49.2749,143489.0
2022-03-08 13:00:00,51.5958,53.14,51.58,53.1,78585.0,49.3666,50.844,49.3514,50.8058,78585.0
2022-03-08 13:30:00,53.075,53.35,52.605,53.2,96717.0,50.7818,51.045,50.3322,50.9014,96717.0
2022-03-08 14:00:00,53.16,53.25,52.23,52.925,98116.0,50.8632,50.9493,49.9734,50.6383,98116.0
2022-03-08 14:30:00,52.95,53.36,52.6582,52.79,89269.0,50.6622,51.0545,50.3831,50.5092,89269.0
2022-03-08 15:00:00,52.87,53.3887,52.49,52.52,79864.0,50.5857,51.082,50.2221,50.2508,79864.0
2022-03-08 15:30:00,52.53,52.61,52.12,52.27,254246.0,50.2604,50.3369,49.8681,50.0116,254246.0
2022-03-09 09:30:00,50.39,52.43,49.59,51.62,212353.0,48.2129,50.1647,47.4474,49.3897,212353.0
2022-03-09 10:00:00,51.55,51.94,51.035,51.545,109637.0,49.3227,49.6959,48.83,49.3179,109637.0
2022-03-09 10:30:00,51.6,52.485,51.6,52.43,93711.0,49.3706,50.2173,49.3706,50.1647,93711.0
2022-03-09 11:00:00,52.43,52.97,52.27,52.77,57191.0,50.1647,50.6814,50.0116,50.49,57191.0
2022-03-09 11:30:00,52.72,53.05,52.1,52.67,65878.0,50.4422,50.7579,49.849,50.3943,65878.0
2022-03-09 12:00:00,52.72,52.825,52.23,52.4,58405.0,50.4422,50.5426,49.9734,50.136,58405.0
2022-03-09 12:30:00,52.35,52.35,50.86,51.905,113306.0,50.0882,50.0882,48.6625,49.6624,113306.0
2022-03-09 13:00:00,51.881,52.39,51.41,51.56,65383.0,49.6394,50.1264,49.1888,49.3323,65383.0
2022-03-09 13:30:00,51.605,51.99,51.09,51.17,86938.0,49.3754,49.7437,48.8826,48.9592,86938.0
2022-03-09 14:00:00,51.06,51.77,50.78,51.465,95073.0,48.8539,49.5332,48.586,49.2414,95073.0
2022-03-09 14:30:00,51.475,52.37,51.38,52.19,85168.0,49.251,50.1073,49.1601,49.9351,85168.0
2022-03-09 15:00:00,52.28,52.63,51.9221,52.335,72547.0,50.0212,50.3561,49.6788,50.0738,72547.0
2022-03-09 15:30:00,52.32,52.75,52.32,52.73,199543.0,50.0595,50.4709,50.0595,50.4517,199543.0
2022-03-10 09:30:00,53.27,54.24,52.5,53.12,99354.0,50.9684,51.8965,50.2317,50.8249,99354.0
2022-03-10 10:00:00,53.18,53.61,52.63,53.35,59018.0,50.8823,51.2937,50.3561,51.045,59018.0
2022-03-10 10:30:00,53.31,53.87,53.05,53.33,48287.0,51.0067,51.5425,50.7579,51.0258,48287.0
2022-03-10 11:00:00,53.42,54.0,53.28,53.8,30738.0,51.1119,51.6669,50.978,51.4755,30738.0
2022-03-10 11:30:00,53.82,54.08,53.155,53.181,65737.0,51.4947,51.7434,50.8584,50.8833,65737.0
2022-03-10 12:00:00,53.16,53.6,53.11,53.45,36787.0,50.8632,51.2842,50.8153,51.1406,36787.0
2022-03-10 12:30:00,53.41,53.54,52.74,52.97,55159.0,51.1024,51.2268,50.4613,50.6814,55159.0
2022-03-10 13:00:00,52.995,53.38,52.8268,53.38,44870.0,50.7053,51.0737,50.5444,51.0737,44870.0
2022-03-10 13:30:00,53.3,53.69,53.06,53.68,25912.0,50.9971,51.3703,50.7675,51.3607,25912.0
2022-03-10 14:00:00,53.64,53.81,53.49,53.58,31611.0,51.3224,51.4851,51.1789,51.265,31611.0
2022-03-10 14:30:00,53.61,54.065,53.6,53.97,55757.0,51.2937,51.7291,51.2842,51.6382,55757.0
2022-03-10 15:00:00,54.0,54.38,53.98,54.32,126901.0,51.6669,52.0305,51.6477,51.9731,126901.0
2022-03-10 15:30:00,54.33,54.43,53.75,54.26,178277.0,51.9826,52.0783,51.4277,51.9156,178277.0
2022-03-11 09:30:00,53.23,54.83,52.8088,53.59,101354.0,50.9301,52.461,50.5271,51.2746,101354.0
2022-03-11 10:00:00,53.58,53.8,53.08,53.39,137292.0,51.265,51.4755,50.7866,51.0832,137292.0
2022-03-11 10:30:00,53.425,54.0037,53.0,53.96,58349.0,51.1167,51.6704,50.7101,51.6286,58349.0
2022-03-11 11:00:00,54.01,54.21,53.54,53.58,36779.0,51.6764,51.8678,51.2268,51.265,36779.0
2022-03-11 11:30:00,53.55,53.91,53.41,53.48,36237.0,51.2363,51.5808,51.1024,51.1693,36237.0
2022-03-11 12:00:00,53.51,53.9882,53.43,53.97,36541.0,51.198,51.6556,51.1215,51.6382,36541.0
2022-03-11 12:30:00,53.91,53.99,53.6,53.8,26014.0,51.5808,51.6573,51.2842,51.4755,26014.0
2022-03-11 13:00:00,53.83,54.04,53.7,53.99,16475.0,51.5042,51.7051,51.3798,51.6573,16475.0
2022-03-11 13:30:00,54.0,54.01,53.52,53.68,27627.0,51.6669,51.6764,51.2076,51.3607,27627.0
2022-03-11 14:00:00,53.68,53.77,53.43,53.77,32133.0,51.3607,51.4468,51.1215,51.4468,32133.0
2022-03-11 14:30:00,53.75,54.05,53.72,53.81,36130.0,51.4277,51.7147,51.399,51.4851,36130.0
2022-03-11 15:00:00,53.8,53.8,53.46,53.52,54944.0,51.4755,51.4755,51.1502,51.2076,54944.0
2022-03-11 15:30:00,53.51,53.66,53.22,53.29,140215.0,51.198,51.3416,50.9206,50.9876,140215.0
2022-03-14 09:30:00,51.64,52.32,48.45,49.46,254558.0,49.4088,50.0595,46.3567,47.323,254558.0
2022-03-14 10:00:00,49.55,51.14,49.03,50.96,119271.0,47.4091,48.9304,46.9116,48.7582,119271.0
2022-03-14 10:30:00,50.95,51.33,50.31,51.33,102617.0,48.7487,49.1122,48.1363,49.1122,102617.0
2022-03-14 11:00:00,51.3,51.556,50.585,50.665,86550.0,49.0835,49.3285,48.3994,48.476,86550.0
2022-03-14 11:30:00,50.61,50.75,49.8,50.4,76937.0,48.4233,48.5573,47.6483,48.2224,76937.0
2022-03-14 12:00:00,50.44,50.97,50.17,50.67,133543.0,48.2607,48.7678,48.0024,48.4808,133543.0
2022-03-14 12:30:00,50.6,51.15,50.491,50.83,38916.0,48.4138,48.94,48.3095,48.6338,38916.0
2022-03-14 13:00:00,50.79,50.83,50.41,50.45,40427.0,48.5956,48.6338,48.232,48.2703,40427.0
2022-03-14 13:30:00,50.51,50.52,50.16,50.4,43946.0,48.3277,48.3372,47.9928,48.2224,43946.0
2022-03-14 14:00:00,50.42,50.5,50.23,50.36,82491.0,48.2416,48.3181,48.0598,48.1841,82491.0
2022-03-14 14:30:00,50.32,50.54,49.8,50.07,41635.0,48.1459,48.3564,47.6483,47.9067,41635.0
2022-03-14 15:00:00,50.115,50.42,50.09,50.33,31104.0,47.9497,48.2416,47.9258,48.1554,31104.0
2022-03-14 15:30:00,50.33,50.96,50.119,50.88,164599.0,48.1554,48.7582,47.9536,48.6817,164599.0
2022-03-15 09:30:00,48.0,49.85,48.0,48.83,130895.0,45.9261,47.6962,45.9261,46.7203,130895.0
2022-03-15 10:00:00,48.75,49.32,48.16,49.18,86439.0,46.6437,47.1891,46.0792,47.0551,86439.0
2022-03-15 10:30:00,49.15,49.85,49.1317,49.3,68618.0,47.0264,47.6962,47.0089,47.1699,68618.0
2022-03-15 11:00:00,49.19,49.68,49.055,49.4,47831.0,47.0647,47.5335,46.9355,47.2656,47831.0
2022-03-15 11:30:00,49.42,50.53,49.33,50.53,63969.0,47.2848,48.3468,47.1986,48.3468,63969.0
2022-03-15 12:00:00,50.49,51.1,50.47,51.02,79280.0,48.3085,48.8922,48.2894,48.8156,79280.0
2022-03-15 12:30:00,50.95,51.28,50.78,51.28,51541.0,48.7487,49.0644,48.586,49.0644,51541.0
2022-03-15 13:00:00,51.31,51.6,50.88,50.95,80990.0,49.0931,49.3706,48.6817,48.7487,80990.0
2022-03-15 13:30:00,50.935,51.06,50.59,50.89,35241.0,48.7343,48.8539,48.4042,48.6912,35241.0
2022-03-15 14:00:00,50.83,51.1032,50.69,50.9225,41832.0,48.6338,48.8952,48.4999,48.7223,41832.0
2022-03-15 14:30:00,50.89,50.89,50.445,50.71,57537.0,48.6912,48.6912,48.2655,48.519,57537.0
2022-03-15 15:00:00,50.68,50.89,50.61,50.72,53599.0,48.4903,48.6912,48.4233,48.5286,53599.0
2022-03-15 15:30:00,50.7,50.7899,50.4,50.42,151206.0,48.5095,48.5955,48.2224,48.2416,151206.0
2022-03-16 09:30:00,50.44,51.06,49.76,50.6,89104.0,48.2607,48.8539,47.6101,48.4138,89104.0
2022-03-16 10:00:00,50.63,51.0,49.71,49.71,112441.0,48.4425,48.7965,47.5622,47.5622,112441.0
2022-03-16 10:30:00,49.7,49.87,49.11,49.69,70652.0,47.5527,47.7153,46.9882,47.5431,70652.0
2022-03-16 11:00:00,49.76,49.86,49.4,49.46,40799.0,47.6101,47.7058,47.2656,47.323,40799.0
2022-03-16 11:30:00,49.46,49.81,49.24,49.76,51801.0,47.323,47.6579,47.1125,47.6101,51801.0
2022-03-16 12:00:00,49.72,49.95,49.55,49.87,25050.0,47.5718,47.7919,47.4091,47.7153,25050.0
2022-03-16 12:30:00,49.8,50.07,49.78,50.0532,22267.0,47.6483,47.9067,47.6292,47.8906,22267.0
2022-03-16 13:00:00,50.09,50.1745,49.96,50.09,34014.0,47.9258,48.0067,47.8014,47.9258,34014.0
2022-03-16 13:30:00,50.12,50.16,49.57,49.66,41688.0,47.9545,47.9928,47.4283,47.5144,41688.0
2022-03-16 14:00:00,49.65,49.93,49.28,49.28,50608.0,47.5048,47.7727,47.1508,47.1508,50608.0
2022-03-16 14:30:00,49.26,49.59,48.72,49.43,97136.0,47.1317,47.4474,46.615,47.2943,97136.0
2022-03-16 15:00:00,49.44,49.97,49.42,49.79,81355.0,47.3039,47.811,47.2848,47.6388,81355.0
2022-03-16 15:30:00,49.83,50.16,49.655,50.16,156327.0,47.677,47.9928,47.5096,47.9928,156327.0
2022-03-17 09:30:00,51.62,52.82,51.5,51.72,119532.0,49.3897,50.5379,49.2749,49.4854,119532.0
2022-03-17 10:00:00,51.84,52.39,51.54,52.14,56388.0,49.6002,50.1264,49.3132,49.8872,56388.0
2022-03-17 10:30:00,52.08,52.505,51.815,52.4,66411.0,49.8298,50.2365,49.5763,50.136,66411.0
2022-03-17 11:00:00,52.35,52.64,52.22,52.49,34452.0,50.0882,50.3656,49.9638,50.2221,34452.0
2022-03-17 11:30:00,52.48,53.11,52.444,53.11,37229.0,50.2126,50.8153,50.1781,50.8153,37229.0
2022-03-17 12:00:00,53.07,53.125,52.615,52.65,47212.0,50.7771,50.8297,50.3417,50.3752,47212.0
2022-03-17 12:30:00,52.61,52.61,52.21,52.26,21371.0,50.3369,50.3369,49.9542,50.0021,21371.0
2022-03-17 13:00:00,52.26,52.43,52.17,52.2,13043.0,50.0021,50.1647,49.9159,49.9446,13043.0
2022-03-17 13:30:00,52.21,52.46,51.96,52.36,18276.0,49.9542,50.1934,49.715,50.0977,18276.0
2022-03-17 14:00:00,52.33,52.38,52.145,52.3,16490.0,50.069,50.1169,49.892,50.0403,16490.0
2022-03-17 14:30:00,52.29,52.78,52.29,52.76,20695.0,50.0308,50.4996,50.0308,50.4805,20695.0
2022-03-17 15:00:00,52.8,52.96,52.595,52.91,25639.0,50.5187,50.6718,50.3226,50.624,25639.0
2022-03-17 15:30:00,52.94,53.15,52.575,52.71,120574.0,50.6527,50.8536,50.3034,50.4326,120574.0
2022-03-18 09:30:00,52.75,52.87,52.16,52.72,187998.0,50.4709,50.5857,49.9064,50.4422,187998.0
2022-03-18 10:00:00,52.71,53.185,52.45,52.55,36480.0,50.4326,50.8871,50.1838,50.2795,36480.0
2022-03-18 10:30:00,52.65,52.67,52.23,52.27,34785.0,50.3752,50.3943,49.9734,50.0116,34785.0
2022-03-18 11:00:00,52.24,52.24,51.81,51.85,40151.0,49.9829,49.9829,49.5715,49.6098,40151.0
2022-03-18 11:30:00,51.87,52.03,51.74,51.8,23973.0,49.6289,49.782,49.5045,49.5619,23973.0
2022-03-18 12:00:00,51.76,52.08,51.68,51.98,17211.0,49.5237,49.8298,49.4471,49.7342,17211.0
2022-03-18 12:30:00,51.9605,52.09,51.82,51.9329,43066.0,49.7155,49.8394,49.5811,49.6891,43066.0
2022-03-18 13:00:00,51.91,52.3299,51.89,52.22,27194.0,49.6672,50.0689,49.648,49.9638,27194.0
2022-03-18 13:30:00,52.17,52.26,51.99,52.09,24564.0,49.9159,50.0021,49.7437,49.8394,24564.0
2022-03-18 14:00:00,52.1,52.3,52.01,52.2,25832.0,49.849,50.0403,49.7629,49.9446,25832.0
2022-03-18 14:30:00,52.18,52.21,51.97,52.0,24446.0,49.9255,49.9542,49.7246,49.7533,24446.0
2022-03-18 15:00:00,52.02,52.275,51.99,52.16,31284.0,49.7724,50.0164,49.7437,49.9064,31284.0
2022-03-18 15:30:00,52.18,52.89,52.18,52.81,280292.0,49.9255,50.6048,49.9255,50.5283,280292.0
2022-03-21 09:30:00,53.8,56.0,53.6,55.37,166817.0,51.4755,53.5805,51.2842,52.9777,166817.0
2022-03-21 10:00:00,55.31,55.8,54.9801,55.79,62352.0,52.9203,53.3891,52.6046,53.3795,62352.0
2022-03-21 10:30:00,55.73,56.11,55.5,55.63,81864.0,53.3221,53.6857,53.1021,53.2265,81864.0
2022-03-21 11:00:00,55.666,55.666,54.74,54.84,67184.0,53.2609,53.2609,52.3749,52.4706,67184.0
2022-03-21 11:30:00,54.82,55.18,54.73,55.07,23399.0,52.4514,52.7959,52.3653,52.6906,23399.0
2022-03-21 12:00:00,55.06,55.23,54.88,55.209,31093.0,52.6811,52.8437,52.5089,52.8236,31093.0
2022-03-21 12:30:00,55.15,55.28,54.585,54.645,25329.0,52.7672,52.8916,52.2266,52.284,25329.0
2022-03-21 13:00:00,54.59,54.72,54.19,54.465,29406.0,52.2314,52.3558,51.8487,52.1118,29406.0
2022-03-21 13:30:00,54.5,54.92,54.5,54.92,28992.0,52.1453,52.5471,52.1453,52.5471,28992.0
2022-03-21 14:00:00,54.84,55.08,54.775,54.95,18807.0,52.4706,52.7002,52.4084,52.5758,18807.0
2022-03-21 14:30:00,54.98,55.045,54.58,54.58,21586.0,52.6045,52.6667,52.2218,52.2218,21586.0
2022-03-21 15:00:00,54.545,54.89,54.4056,54.8259,30874.0,52.1883,52.5184,52.055,52.4571,30874.0
2022-03-21 15:30:00,54.8,55.03,54.73,54.99,77635.0,52.4323,52.6524,52.3653,52.6141,77635.0
2022-03-22 09:30:00,54.44,54.945,54.05,54.81,44548.0,52.0879,52.571,51.7147,52.4419,44548.0
2022-03-22 10:00:00,54.84,54.84,53.73,53.88,48647.0,52.4706,52.4706,51.4085,51.5521,48647.0
2022-03-22 10:30:00,53.8,53.91,53.48,53.71,54940.0,51.4755,51.5808,51.1693,51.3894,54940.0
2022-03-22 11:00:00,53.73,53.8,52.9505,53.03,42212.0,51.4085,51.4755,50.6627,50.7388,42212.0
2022-03-22 11:30:00,53.01,53.02,52.46,52.64,61514.0,50.7197,50.7292,50.1934,50.3656,61514.0
2022-03-22 12:00:00,52.52,52.71,52.44,52.56,17591.0,50.2508,50.4326,50.1743,50.2891,17591.0
2022-03-22 12:30:00,52.51,52.9,52.38,52.85,26164.0,50.2413,50.6144,50.1169,50.5666,26164.0
2022-03-22 13:00:00,52.87,53.35,52.75,53.28,27323.0,50.5857,51.045,50.4709,50.978,27323.0
2022-03-22 13:30:00,53.285,53.48,53.15,53.37,44333.0,50.9828,51.1693,50.8536,51.0641,44333.0
2022-03-22 14:00:00,53.38,53.74,53.31,53.59,74558.0,51.0737,51.4181,51.0067,51.2746,74558.0
2022-03-22 14:30:00,53.61,53.68,53.437,53.465,29033.0,51.2937,51.3607,51.1282,51.155,29033.0
2022-03-22 15:00:00,53.42,53.65,53.3409,53.555,36346.0,51.1119,51.332,51.0363,51.2411,36346.0
2022-03-22 15:30:00,53.555,54.02,53.52,54.0,127340.0,51.2411,51.686,51.2076,51.6669,127340.0
2022-03-23 09:30:00,55.0,55.96,54.055,54.75,143474.0,52.6237,53.5422,51.7195,52.3845,143474.0
2022-03-23 10:00:00,54.75,55.49,54.75,55.26,44049.0,52.3845,53.0925,52.3845,52.8724,44049.0
2022-03-23 10:30:00,55.37,55.5,55.1,55.33,52597.0,52.9777,53.1021,52.7194,52.9394,52597.0
2022-03-23 11:00:00,55.39,55.49,54.93,55.275,45290.0,52.9968,53.0925,52.5567,52.8868,45290.0
2022-03-23 11:30:00,55.265,55.49,55.19,55.27,37459.0,52.8772,53.0925,52.8055,52.882,37459.0
2022-03-23 12:00:00,55.22,55.22,54.9626,55.01,29666.0,52.8342,52.8342,52.5879,52.6332,29666.0
2022-03-23 12:30:00,54.99,55.1,54.74,54.81,20586.0,52.6141,52.7194,52.3749,52.4419,20586.0
2022-03-23 13:00:00,54.74,54.74,54.44,54.57,23315.0,52.3749,52.3749,52.0879,52.2123,23315.0
2022-03-23 13:30:00,54.5,54.74,54.43,54.63,15133.0,52.1453,52.3749,52.0783,52.2697,15133.0
2022-03-23 14:00:00,54.63,54.78,54.5,54.76,19144.0,52.2697,52.4132,52.1453,52.394,19144.0
2022-03-23 14:30:00,54.79,54.81,54.54,54.54,21300.0,52.4227,52.4419,52.1835,52.1835,21300.0
2022-03-23 15:00:00,54.575,54.98,54.575,54.97,22847.0,52.217,52.6045,52.217,52.595,22847.0
2022-03-23 15:30:00,54.975,55.035,54.54,54.64,112456.0,52.5998,52.6572,52.1835,52.2792,112456.0
2022-03-24 09:30:00,54.76,55.56,54.22,55.0201,70951.0,52.394,53.1595,51.8774,52.6429,70951.0
2022-03-24 10:00:00,55.11,55.63,54.99,55.35,62630.0,52.7289,53.2265,52.6141,52.9585,62630.0
2022-03-24 10:30:00,55.27,55.47,55.15,55.395,20412.0,52.882,53.0734,52.7672,53.0016,20412.0
2022-03-24 11:00:00,55.37,55.4,55.02,55.34,42469.0,52.9777,53.0064,52.6428,52.949,42469.0
2022-03-24 11:30:00,55.35,55.55,54.8001,54.815,41980.0,52.9585,53.1499,52.4324,52.4467,41980.0
2022-03-24 12:00:00,54.83,55.01,54.59,54.93,28803.0,52.461,52.6332,52.2314,52.5567,28803.0
2022-03-24 12:30:00,54.96,55.54,54.96,55.46,25903.0,52.5854,53.1403,52.5854,53.0638,25903.0
2022-03-24 13:00:00,55.49,55.695,55.33,55.67,18439.0,53.0925,53.2886,52.9394,53.2647,18439.0
2022-03-24 13:30:00,55.71,55.85,55.55,55.675,17493.0,53.303,53.4369,53.1499,53.2695,17493.0
2022-03-24 14:00:00,55.68,55.68,55.275,55.29,41824.0,53.2743,53.2743,52.8868,52.9011,41824.0
2022-03-24 14:30:00,55.2995,55.31,54.72,54.82,33334.0,52.9102,52.9203,52.3558,52.4514,33334.0
2022-03-24 15:00:00,54.781,54.93,54.72,54.83,31981.0,52.4141,52.5567,52.3558,52.461,31981.0
2022-03-24 15:30:00,54.77,55.07,54.76,54.95,88755.0,52.4036,52.6906,52.394,52.5758,88755.0
2022-03-25 09:30:00,54.8,55.99,54.5025,55.525,77040.0,52.4323,53.5709,52.1477,53.126,77040.0
2022-03-25 10:00:00,55.44,55.665,55.09,55.365,109048.0,53.0447,53.2599,52.7098,52.9729,109048.0
2022-03-25 10:30:00,55.34,55.515,55.095,55.49,101087.0,52.949,53.1164,52.7146,53.0925,101087.0
2022-03-25 11:00:00,55.505,56.87,55.505,56.7362,157622.0,53.1069,54.4129,53.1069,54.2849,157622.0
2022-03-25 11:30:00,56.7,57.05,56.36,56.37,96995.0,54.2502,54.5851,53.9249,53.9345,96995.0
2022-03-25 12:00:00,56.375,56.41,55.58,55.75,91237.0,53.9393,53.9728,53.1786,53.3413,91237.0
2022-03-25 12:30:00,55.72,55.79,55.23,55.29,137179.0,53.3126,53.3795,52.8437,52.9011,137179.0
2022-03-25 13:00:00,55.29,55.665,55.06,55.25,107150.0,52.9011,53.2599,52.6811,52.8629,107150.0
2022-03-25 13:30:00,55.31,55.81,55.24,55.75,50022.0,52.9203,53.3987,52.8533,53.3413,50022.0
2022-03-25 14:00:00,55.74,55.86,55.6,55.81,43964.0,53.3317,53.4465,53.1977,53.3987,43964.0
2022-03-25 14:30:00,55.87,56.115,55.81,56.07,51230.0,53.4561,53.6905,53.3987,53.6474,51230.0
2022-03-25 15:00:00,56.05,56.405,55.88,56.3,74898.0,53.6283,53.968,53.4657,53.8675,74898.0
2022-03-25 15:30:00,56.29,56.6875,56.175,56.39,215858.0,53.8579,54.2383,53.7479,53.9536,215858.0
2022-03-28 09:30:00,55.0,55.44,54.3,54.82,107232.0,52.6237,53.0447,51.9539,52.4514,107232.0
2022-03-28 10:00:00,54.73,55.49,54.46,54.9,45410.0,52.3653,53.0925,52.107,52.528,45410.0
2022-03-28 10:30:00,54.99,55.279,54.7,54.77,43507.0,52.6141,52.8906,52.3366,52.4036,43507.0
2022-03-28 11:00:00,54.77,55.02,54.47,54.6,63436.0,52.4036,52.6428,52.1166,52.241,63436.0
2022-03-28 11:30:00,54.59,54.76,54.34,54.72,59059.0,52.2314,52.394,51.9922,52.3558,59059.0
2022-03-28 12:00:00,54.76,55.33,54.75,55.23,55964.0,52.394,52.9394,52.3845,52.8437,55964.0
2022-03-28 12:30:00,55.25,55.27,54.88,54.88,33702.0,52.8629,52.882,52.5089,52.5089,33702.0
2022-03-28 13:00:00,54.9144,55.01,54.66,54.91,37918.0,52.5418,52.6332,52.2984,52.5376,37918.0
2022-03-28 13:30:00,54.86,55.1594,54.74,55.0248,23288.0,52.4897,52.7762,52.3749,52.6474,23288.0
2022-03-28 14:00:00,54.99,55.15,54.79,55.09,22054.0,52.6141,52.7672,52.4227,52.7098,22054.0
2022-03-28 14:30:00,55.09,55.41,55.09,55.1,36886.0,52.7098,53.016,52.7098,52.7194,36886.0
2022-03-28 15:00:00,55.09,55.09,54.63,54.63,69428.0,52.7098,52.7098,52.2697,52.2697,69428.0
2022-03-28 15:30:00,54.62,55.42,54.62,55.36,304846.0,52.2601,53.0255,52.2601,52.9681,304846.0
2022-03-29 09:30:00,53.6,53.785,52.68,53.3,180682.0,51.2842,51.4612,50.4039,50.9971,180682.0
2022-03-29 10:00:00,53.325,53.71,52.51,53.66,91433.0,51.021,51.3894,50.2413,51.3416,91433.0
2022-03-29 10:30:00,53.72,54.51,53.69,54.33,67650.0,51.399,52.1548,51.3703,51.9826,67650.0
2022-03-29 11:00:00,54.44,54.44,53.89,54.18,58242.0,52.0879,52.0879,51.5616,51.8391,58242.0
2022-03-29 11:30:00,54.17,54.409,53.69,53.72,39739.0,51.8295,52.0582,51.3703,51.399,39739.0
2022-03-29 12:00:00,53.72,53.79,53.26,53.67,39599.0,51.399,51.466,50.9589,51.3511,39599.0
2022-03-29 12:30:00,53.68,54.04,53.56,53.87,31254.0,51.3607,51.7051,51.2459,51.5425,31254.0
2022-03-29 13:00:00,53.89,54.415,53.68,54.39,41592.0,51.5616,52.0639,51.3607,52.04,41592.0
2022-03-29 13:30:00,54.43,54.7679,54.3601,54.745,41362.0,52.0783,52.4016,52.0114,52.3797,41362.0
2022-03-29 14:00:00,54.72,55.15,54.65,54.97,52540.0,52.3558,52.7672,52.2888,52.595,52540.0
2022-03-29 14:30:00,55.01,55.23,54.9,55.16,37814.0,52.6332,52.8437,52.528,52.7768,37814.0
2022-03-29 15:00:00,55.165,55.61,55.11,55.5,53528.0,52.7815,53.2073,52.7289,53.1021,53528.0
2022-03-29 15:30:00,55.53,55.71,55.33,55.56,117509.0,53.1308,53.303,52.9394,53.1595,117509.0
2022-03-30 09:30:00,53.09,53.67,52.11,53.19,1097689.0,50.7962,51.3511,49.8585,50.8919,1097689.0
2022-03-30 10:00:00,53.19,54.0,52.9,53.8275,541309.0,50.8919,51.6669,50.6144,51.5018,541309.0
2022-03-30 10:30:00,53.82,54.44,53.23,54.36,373012.0,51.4947,52.0879,50.9301,52.0113,373012.0
2022-03-30 11:00:00,54.36,54.56,53.52,53.84,266418.0,52.0113,52.2027,51.2076,51.5138,266418.0
2022-03-30 11:30:00,53.83,54.559,53.82,54.476,211322.0,51.5042,52.2017,51.4947,52.1223,211322.0
2022-03-30 12:00:00,54.48,54.62,53.72,53.81,169992.0,52.1261,52.2601,51.399,51.4851,169992.0
2022-03-30 12:30:00,53.81,54.0,53.57,53.66,149666.0,51.4851,51.6669,51.2555,51.3416,149666.0
2022-03-30 13:00:00,53.66,53.81,53.455,53.52,131950.0,51.3416,51.4851,51.1454,51.2076,131950.0
2022-03-30 13:30:00,53.51,53.77,53.46,53.77,115753.0,51.198,51.4468,51.1502,51.4468,115753.0
2022-03-30 14:00:00,53.77,53.83,53.52,53.755,137359.0,51.4468,51.5042,51.2076,51.4325,137359.0
2022-03-30 14:30:00,53.77,53.83,53.55,53.64,129614.0,51.4468,51.5042,51.2363,51.3224,129614.0
2022-03-30 15:00:00,53.64,53.86,53.43,53.82,240294.0,51.3224,51.5329,51.1215,51.4947,240294.0
2022-03-30 15:30:00,53.82,54.08,53.6,53.95,586783.0,51.4947,51.7434,51.2842,51.619,586783.0
2022-03-31 09:30:00,53.02,54.29,53.02,54.185,380448.0,50.7292,51.9443,50.7292,51.8439,380448.0
2022-03-31 10:00:00,54.17,54.175,53.135,53.4,186526.0,51.8295,51.8343,50.8393,51.0928,186526.0
2022-03-31 10:30:00,53.47,53.9,53.47,53.68,132120.0,51.1598,51.5712,51.1598,51.3607,132120.0
2022-03-31 11:00:00,53.67,53.69,53.24,53.334,97402.0,51.3511,51.3703,50.9397,51.0297,97402.0
2022-03-31 11:30:00,53.32,53.5598,53.2,53.38,87571.0,51.0163,51.2457,50.9014,51.0737,87571.0
2022-03-31 12:00:00,53.4,54.07,53.185,54.07,130389.0,51.0928,51.7339,50.8871,51.7339,130389.0
2022-03-31 12:30:00,54.05,54.27,53.61,53.62,114568.0,51.7147,51.9252,51.2937,51.3033,114568.0
2022-03-31 13:00:00,53.63,53.9,53.63,53.86,81344.0,51.3129,51.5712,51.3129,51.5329,81344.0
2022-03-31 13:30:00,53.89,53.96,53.66,53.82,94054.0,51.5616,51.6286,51.3416,51.4947,94054.0
2022-03-31 14:00:00,53.82,53.82,53.2,53.2,116149.0,51.4947,51.4947,50.9014,50.9014,116149.0
2022-03-31 14:30:00,53.22,53.39,52.9,53.16,179810.0,50.9206,51.0832,50.6144,50.8632,179810.0
2022-03-31 15:00:00,53.18,53.28,52.86,52.89,190412.0,50.8823,50.978,50.5761,50.6048,190412.0
2022-03-31 15:30:00,52.89,53.09,52.575,52.97,788348.0,50.6048,50.7962,50.3034,50.6814,788348.0
2022-04-01 09:30:00,53.0,54.36,52.83,54.2,326021.0,50.7101,52.0113,50.5474,51.8582,326021.0
2022-04-01 10:00:00,54.2,54.64,53.56,54.03,221585.0,51.8582,52.2792,51.2459,51.6956,221585.0
2022-04-01 10:30:00,54.0,54.37,53.88,53.98,173752.0,51.6669,52.0209,51.5521,51.6477,173752.0
2022-04-01 11:00:00,54.01,54.56,53.95,54.5,209683.0,51.6764,52.2027,51.619,52.1453,209683.0
2022-04-01 11:30:00,54.45,54.57,54.17,54.26,157006.0,52.0974,52.2123,51.8295,51.9156,157006.0
2022-04-01 12:00:00,54.26,54.55,54.125,54.5,124778.0,51.9156,52.1931,51.7865,52.1453,124778.0
2022-04-01 12:30:00,54.44,54.57,53.84,54.53,126950.0,52.0879,52.2123,51.5138,52.174,126950.0
2022-04-01 13:00:00,54.53,54.7884,54.21,54.3,162262.0,52.174,52.4212,51.8678,51.9539,162262.0
2022-04-01 13:30:00,54.305,54.43,54.1,54.42,102675.0,51.9587,52.0783,51.7626,52.0687,102675.0
2022-04-01 14:00:00,54.42,54.98,54.41,54.98,139657.0,52.0687,52.6045,52.0592,52.6045,139657.0
2022-04-01 14:30:00,55.0,55.35,55.0,55.31,181714.0,52.6237,52.9585,52.6237,52.9203,181714.0
2022-04-01 15:00:00,55.33,55.7,55.25,55.5,230576.0,52.9394,53.2934,52.8629,53.1021,230576.0
2022-04-01 15:30:00,55.51,56.17,55.39,55.73,1061384.0,53.1116,53.7431,52.9968,53.3221,1061384.0
2022-04-04 09:30:00,57.0,57.69,55.62,55.94,418511.0,54.5373,55.1974,53.2169,53.5231,418511.0
2022-04-04 10:00:00,56.03,56.03,55.21,55.36,123348.0,53.6092,53.6092,52.8246,52.9681,123348.0
2022-04-04 10:30:00,55.37,55.5,54.268,54.38,160398.0,52.9777,53.1021,51.9233,52.0305,160398.0
2022-04-04 11:00:00,54.42,54.575,53.79,54.06,101400.0,52.0687,52.217,51.466,51.7243,101400.0
2022-04-04 11:30:00,54.045,54.105,53.05,53.18,168081.0,51.7099,51.7673,50.7579,50.8823,168081.0
2022-04-04 12:00:00,53.2,53.5761,52.91,52.95,141390.0,50.9014,51.2613,50.624,50.6622,141390.0
2022-04-04 12:30:00,52.965,53.19,52.74,52.8,110952.0,50.6766,50.8919,50.4613,50.5187,110952.0
2022-04-04 13:00:00,52.8,53.65,52.8,53.65,123685.0,50.5187,51.332,50.5187,51.332,123685.0
2022-04-04 13:30:00,53.63,53.9799,53.535,53.87,71920.0,51.3129,51.6476,51.222,51.5425,71920.0
2022-04-04 14:00:00,53.876,54.23,53.876,54.19,78911.0,51.5482,51.8869,51.5482,51.8487,78911.0
2022-04-04 14:30:00,54.17,54.46,54.05,54.16,77284.0,51.8295,52.107,51.7147,51.82,77284.0
2022-04-04 15:00:00,54.165,54.82,54.14,54.69,89217.0,51.8247,52.4514,51.8008,52.3271,89217.0
2022-04-04 15:30:00,54.69,55.005,54.59,55.0,316195.0,52.3271,52.6285,52.2314,52.6237,316195.0
2022-04-05 09:30:00,55.0,56.09,54.6,54.7,221427.0,52.6237,53.6666,52.241,52.3366,221427.0
2022-04-05 10:00:00,54.695,54.99,54.04,54.36,112987.0,52.3318,52.6141,51.7051,52.0113,112987.0
2022-04-05 10:30:00,54.31,54.41,53.99,54.07,65092.0,51.9635,52.0592,51.6573,51.7339,65092.0
2022-04-05 11:00:00,54.06,54.09,53.77,53.94,62985.0,51.7243,51.753,51.4468,51.6095,62985.0
2022-04-05 11:30:00,53.92,54.13,53.741,53.755,47411.0,51.5903,51.7913,51.4191,51.4325,47411.0
2022-04-05 12:00:00,53.77,53.99,53.68,53.75,35886.0,51.4468,51.6573,51.3607,51.4277,35886.0
2022-04-05 12:30:00,53.7,53.88,53.52,53.88,56942.0,51.3798,51.5521,51.2076,51.5521,56942.0
2022-04-05 13:00:00,53.9,54.22,53.895,54.07,52055.0,51.5712,51.8774,51.5664,51.7339,52055.0
2022-04-05 13:30:00,54.06,54.13,53.71,53.86,57117.0,51.7243,51.7913,51.3894,51.5329,57117.0
2022-04-05 14:00:00,53.89,53.97,53.7,53.8,58828.0,51.5616,51.6382,51.3798,51.4755,58828.0
2022-04-05 14:30:00,53.795,53.995,53.74,53.87,72117.0,51.4707,51.6621,51.4181,51.5425,72117.0
2022-04-05 15:00:00,53.89,53.9,53.48,53.57,102352.0,51.5616,51.5712,51.1693,51.2555,102352.0
2022-04-05 15:30:00,53.59,53.61,53.05,53.07,316794.0,51.2746,51.2937,50.7579,50.7771,316794.0
2022-04-06 09:30:00,53.87,54.2204,52.4,52.99,79623.0,51.5425,51.8778,50.136,50.7005,79623.0
2022-04-06 10:00:00,52.9607,54.2293,52.9607,53.73,62272.0,50.6725,51.8863,50.6725,51.4085,62272.0
2022-04-06 10:30:00,53.71,54.0693,53.68,53.84,31696.0,51.3894,51.7332,51.3607,51.5138,31696.0
2022-04-06 11:00:00,53.821,53.9,53.4,53.43,45168.0,51.4956,51.5712,51.0928,51.1215,45168.0
2022-04-06 11:30:00,53.409,53.445,53.055,53.17,69638.0,51.1014,51.1359,50.7627,50.8727,69638.0
2022-04-06 12:00:00,53.155,53.315,52.76,52.77,46498.0,50.8584,51.0115,50.4805,50.49,46498.0
2022-04-06 12:30:00,52.81,53.23,52.81,53.2,46699.0,50.5283,50.9301,50.5283,50.9014,46699.0
2022-04-06 13:00:00,53.19,53.285,52.88,53.04,41180.0,50.8919,50.9828,50.5953,50.7484,41180.0
2022-04-06 13:30:00,53.02,53.17,52.58,52.74,39236.0,50.7292,50.8727,50.3082,50.4613,39236.0
2022-04-06 14:00:00,52.73,53.14,52.16,52.68,72735.0,50.4517,50.844,49.9064,50.4039,72735.0
2022-04-06 14:30:00,52.72,53.46,52.71,53.46,57643.0,50.4422,51.1502,50.4326,51.1502,57643.0
2022-04-06 15:00:00,53.47,53.64,53.1,53.15,55569.0,51.1598,51.3224,50.8058,50.8536,55569.0
2022-04-06 15:30:00,53.13,53.42,53.03,53.25,233969.0,50.8345,51.1119,50.7388,50.9493,233969.0
2022-04-07 09:30:00,53.79,54.75,53.715,54.04,126574.0,51.466,52.3845,51.3942,51.7051,126574.0
2022-04-07 10:00:00,53.99,54.31,53.16,53.53,41208.0,51.6573,51.9635,50.8632,51.2172,41208.0
2022-04-07 10:30:00,53.56,53.71,53.16,53.27,38550.0,51.2459,51.3894,50.8632,50.9684,38550.0
2022-04-07 11:00:00,53.31,53.55,53.04,53.175,77977.0,51.0067,51.2363,50.7484,50.8775,77977.0
2022-04-07 11:30:00,53.2,53.22,52.56,52.86,60843.0,50.9014,50.9206,50.2891,50.5761,60843.0
2022-04-07 12:00:00,52.88,52.925,52.59,52.675,65471.0,50.5953,50.6383,50.3178,50.3991,65471.0
2022-04-07 12:30:00,52.68,53.0,52.6,53.0,47855.0,50.4039,50.7101,50.3274,50.7101,47855.0
2022-04-07 13:00:00,53.01,53.1925,52.81,53.13,37280.0,50.7197,50.8943,50.5283,50.8345,37280.0
2022-04-07 13:30:00,53.14,53.175,52.72,52.975,42678.0,50.844,50.8775,50.4422,50.6862,42678.0
2022-04-07 14:00:00,53.01,53.225,52.95,53.155,34544.0,50.7197,50.9254,50.6622,50.8584,34544.0
2022-04-07 14:30:00,53.14,53.36,53.11,53.12,41929.0,50.844,51.0545,50.8153,50.8249,41929.0
2022-04-07 15:00:00,53.12,53.7385,53.12,53.73,97006.0,50.8249,51.4167,50.8249,51.4085,97006.0
2022-04-07 15:30:00,53.735,53.925,53.62,53.65,199996.0,51.4133,51.5951,51.3033,51.332,199996.0
2022-04-08 09:30:00,53.09,54.3788,52.98,54.295,100606.0,50.7962,52.0293,50.6909,51.9491,100606.0
2022-04-08 10:00:00,54.3,54.45,53.72,54.21,49256.0,51.9539,52.0974,51.399,51.8678,49256.0
2022-04-08 10:30:00,54.12,54.7399,54.11,54.68,92403.0,51.7817,52.3748,51.7721,52.3175,92403.0
2022-04-08 11:00:00,54.66,54.88,54.57,54.82,76666.0,52.2984,52.5089,52.2123,52.4514,76666.0
2022-04-08 11:30:00,54.8,55.035,54.77,54.93,71132.0,52.4323,52.6572,52.4036,52.5567,71132.0
2022-04-08 12:00:00,54.94,55.12,54.89,55.06,42197.0,52.5663,52.7385,52.5184,52.6811,42197.0
2022-04-08 12:30:00,55.06,55.375,54.92,55.21,94823.0,52.6811,52.9825,52.5471,52.8246,94823.0
2022-04-08 13:00:00,55.17,55.44,55.17,55.37,37590.0,52.7863,53.0447,52.7863,52.9777,37590.0
2022-04-08 13:30:00,55.395,55.62,55.37,55.465,61636.0,53.0016,53.2169,52.9777,53.0686,61636.0
2022-04-08 14:00:00,55.48,55.515,55.235,55.25,55292.0,53.0829,53.1164,52.8485,52.8629,55292.0
2022-04-08 14:30:00,55.25,55.48,55.2,55.39,88595.0,52.8629,53.0829,52.815,52.9968,88595.0
2022-04-08 15:00:00,55.38,55.82,55.36,55.79,73249.0,52.9873,53.4082,52.9681,53.3795,73249.0
2022-04-08 15:30:00,55.79,55.81,55.46,55.55,189268.0,53.3795,53.3987,53.0638,53.1499,189268.0
2022-04-11 09:30:00,54.8,54.94,53.21,54.09,183539.0,52.4323,52.5663,50.911,51.753,183539.0
2022-04-11 10:00:00,54.0809,54.68,53.96,54.17,81346.0,51.7443,52.3175,51.6286,51.8295,81346.0
2022-04-11 10:30:00,54.14,54.27,53.7152,53.89,71866.0,51.8008,51.9252,51.3944,51.5616,71866.0
2022-04-11 11:00:00,53.845,54.26,53.74,53.86,52144.0,51.5186,51.9156,51.4181,51.5329,52144.0
2022-04-11 11:30:00,53.82,53.99,53.695,53.84,50204.0,51.4947,51.6573,51.3751,51.5138,50204.0
2022-04-11 12:00:00,53.85,53.97,53.67,53.925,57147.0,51.5234,51.6382,51.3511,51.5951,57147.0
2022-04-11 12:30:00,53.94,54.45,53.92,54.16,41065.0,51.6095,52.0974,51.5903,51.82,41065.0
2022-04-11 13:00:00,54.14,54.36,53.99,54.23,33588.0,51.8008,52.0113,51.6573,51.8869,33588.0
2022-04-11 13:30:00,54.24,54.55,54.23,54.48,28363.0,51.8965,52.1931,51.8869,52.1261,28363.0
2022-04-11 14:00:00,54.52,54.67,54.245,54.45,39242.0,52.1644,52.3079,51.9013,52.0974,39242.0
2022-04-11 14:30:00,54.45,54.95,54.43,54.93,52389.0,52.0974,52.5758,52.0783,52.5567,52389.0
2022-04-11 15:00:00,54.91,54.99,54.79,54.88,55942.0,52.5376,52.6141,52.4227,52.5089,55942.0
2022-04-11 15:30:00,54.88,54.91,54.6,54.65,223080.0,52.5089,52.5376,52.241,52.2888,223080.0
2022-04-12 09:30:00,55.83,57.72,55.59,57.67,191888.0,53.4178,55.2262,53.1882,55.1783,191888.0
2022-04-12 10:00:00,57.7476,58.07,57.32,57.7,171405.0,55.2526,55.561,54.8434,55.207,171405.0
2022-04-12 10:30:00,57.7507,58.11,57.655,57.7,166281.0,55.2555,55.5993,55.164,55.207,166281.0
2022-04-12 11:00:00,57.72,57.83,57.055,57.26,83293.0,55.2262,55.3314,54.5899,54.786,83293.0
2022-04-12 11:30:00,57.22,57.585,57.1,57.14,89255.0,54.7478,55.097,54.6329,54.6712,89255.0
2022-04-12 12:00:00,57.14,57.14,56.5894,56.9,58737.0,54.6712,54.6712,54.1444,54.4416,58737.0
2022-04-12 12:30:00,56.96,57.224,56.85,56.98,34791.0,54.499,54.7516,54.3937,54.5181,34791.0
2022-04-12 13:00:00,56.96,57.18,56.84,56.94,36845.0,54.499,54.7095,54.3842,54.4799,36845.0
2022-04-12 13:30:00,56.92,56.97,56.64,56.7045,80948.0,54.4607,54.5086,54.1928,54.2545,80948.0
2022-04-12 14:00:00,56.7,56.91,56.6,56.77,61354.0,54.2502,54.4511,54.1545,54.3172,61354.0
2022-04-12 14:30:00,56.77,56.81,56.29,56.36,128953.0,54.3172,54.3555,53.8579,53.9249,128953.0
2022-04-12 15:00:00,56.38,56.4,55.975,56.01,100544.0,53.944,53.9632,53.5565,53.59,100544.0
2022-04-12 15:30:00,56.02,56.315,55.97,56.0,238393.0,53.5996,53.8819,53.5518,53.5805,238393.0
2022-04-13 09:30:00,57.33,58.1,56.76,57.12,128331.0,54.853,55.5897,54.3076,54.6521,128331.0
2022-04-13 10:00:00,57.02,57.14,56.28,56.28,62351.0,54.5564,54.6712,53.8484,53.8484,62351.0
2022-04-13 10:30:00,56.17,56.94,55.87,56.57,54528.0,53.7431,54.4799,53.4561,54.1258,54528.0
2022-04-13 11:00:00,56.555,56.9,56.46,56.73,52207.0,54.1115,54.4416,54.0206,54.2789,52207.0
2022-04-13 11:30:00,56.73,56.95,56.6601,56.829,58324.0,54.2789,54.4894,54.212,54.3736,58324.0
2022-04-13 12:00:00,56.805,56.98,56.78,56.87,58905.0,54.3507,54.5181,54.3268,54.4129,58905.0
2022-04-13 12:30:00,56.88,57.17,56.75,56.86,28225.0,54.4224,54.6999,54.2981,54.4033,28225.0
2022-04-13 13:00:00,56.86,57.13,56.86,57.05,29560.0,54.4033,54.6616,54.4033,54.5851,29560.0
2022-04-13 13:30:00,57.07,57.1822,56.95,57.175,64051.0,54.6042,54.7116,54.4894,54.7047,64051.0
2022-04-13 14:00:00,57.19,57.29,57.01,57.07,28727.0,54.7191,54.8147,54.5468,54.6042,28727.0
2022-04-13 14:30:00,57.06,57.15,56.96,57.02,29855.0,54.5947,54.6808,54.499,54.5564,29855.0
2022-04-13 15:00:00,57.014,57.089,56.92,56.94,37405.0,54.5507,54.6224,54.4607,54.4799,37405.0
2022-04-13 15:30:00,56.93,57.24,56.89,57.16,189678.0,54.4703,54.7669,54.432,54.6903,189678.0
2022-04-14 09:30:00,56.77,57.82,56.6,57.66,127078.0,54.3172,55.3218,54.1545,55.1687,127078.0
2022-04-14 10:00:00,57.735,57.7561,57.19,57.37,80069.0,55.2405,55.2607,54.7191,54.8913,80069.0
2022-04-14 10:30:00,57.37,57.76,57.22,57.22,32963.0,54.8913,55.2644,54.7478,54.7478,32963.0
2022-04-14 11:00:00,57.23,57.35,56.81,57.06,84266.0,54.7573,54.8721,54.3555,54.5947,84266.0
2022-04-14 11:30:00,57.02,57.23,56.82,57.22,52561.0,54.5564,54.7573,54.365,54.7478,52561.0
2022-04-14 12:00:00,57.24,57.57,57.18,57.48,55808.0,54.7669,55.0826,54.7095,54.9965,55808.0
2022-04-14 12:30:00,57.48,57.54,57.32,57.525,29263.0,54.9965,55.0539,54.8434,55.0396,29263.0
2022-04-14 13:00:00,57.57,57.73,57.43,57.62,45335.0,55.0826,55.2357,54.9487,55.1305,45335.0
2022-04-14 13:30:00,57.64,57.89,57.58,57.8,31316.0,55.1496,55.3888,55.0922,55.3027,31316.0
2022-04-14 14:00:00,57.82,58.09,57.81,58.05,71562.0,55.3218,55.5802,55.3123,55.5419,71562.0
2022-04-14 14:30:00,58.02,58.13,57.7,57.715,46095.0,55.5132,55.6184,55.207,55.2214,46095.0
2022-04-14 15:00:00,57.72,57.78,57.535,57.68,38879.0,55.2262,55.2836,55.0491,55.1879,38879.0
2022-04-14 15:30:00,57.66,57.735,57.19,57.22,303773.0,55.1687,55.2405,54.7191,54.7478,303773.0
2022-04-18 09:30:00,57.8,58.8,56.9,58.6,263043.0,55.3027,56.2595,54.4416,56.0681,263043.0
2022-04-18 10:00:00,58.57,58.62,57.39,57.76,112769.0,56.0394,56.0873,54.9104,55.2644,112769.0
2022-04-18 10:30:00,57.8,57.84,57.3556,57.84,51652.0,55.3027,55.341,54.8775,55.341,51652.0
2022-04-18 11:00:00,57.795,57.96,57.72,57.72,25903.0,55.2979,55.4558,55.2262,55.2262,25903.0
2022-04-18 11:30:00,57.77,57.8,57.35,57.61,60356.0,55.274,55.3027,54.8721,55.1209,60356.0
2022-04-18 12:00:00,57.57,58.115,57.53,58.08,63050.0,55.0826,55.6041,55.0444,55.5706,63050.0
2022-04-18 12:30:00,58.1,58.81,58.06,58.73,221558.0,55.5897,56.2691,55.5515,56.1925,221558.0
2022-04-18 13:00:00,58.84,59.0,58.75,58.83,50153.0,56.2978,56.4508,56.2116,56.2882,50153.0
2022-04-18 13:30:00,58.825,59.0098,58.5901,58.69,158821.0,56.2834,56.4602,56.0587,56.1542,158821.0
2022-04-18 14:00:00,58.7,58.7379,58.09,58.3,150418.0,56.1638,56.2001,55.5802,55.7811,150418.0
2022-04-18 14:30:00,58.26,58.6,58.26,58.5,116232.0,55.7428,56.0681,55.7428,55.9725,116232.0
2022-04-18 15:00:00,58.5,58.66,58.43,58.5,163966.0,55.9725,56.1255,55.9055,55.9725,163966.0
2022-04-18 15:30:00,58.5,58.8,58.34,58.73,338433.0,55.9725,56.2595,55.8194,56.1925,338433.0
2022-04-19 09:30:00,57.97,59.12,57.5,59.04,181601.0,55.4654,56.5657,55.0157,56.4891,181601.0
2022-04-19 10:00:00,59.04,59.12,58.36,58.71,58502.0,56.4891,56.5657,55.8385,56.1734,58502.0
2022-04-19 10:30:00,58.705,58.705,57.64,57.78,120253.0,56.1686,56.1686,55.1496,55.2836,120253.0
2022-04-19 11:00:00,57.78,58.08,57.51,57.6099,131449.0,55.2836,55.5706,55.0252,55.1208,131449.0
2022-04-19 11:30:00,57.605,58.26,57.46,58.16,41838.0,55.1161,55.7428,54.9774,55.6471,41838.0
2022-04-19 12:00:00,58.15,58.68,58.13,58.48,68076.0,55.6376,56.1447,55.6184,55.9533,68076.0
2022-04-19 12:30:00,58.41,58.6,58.115,58.1375,29992.0,55.8863,56.0681,55.6041,55.6256,29992.0
2022-04-19 13:00:00,58.1,58.3,58.02,58.05,32514.0,55.5897,55.7811,55.5132,55.5419,32514.0
2022-04-19 13:30:00,58.0,58.26,57.9,58.112,26199.0,55.4941,55.7428,55.3984,55.6012,26199.0
2022-04-19 14:00:00,58.08,58.25,57.89,58.1,42146.0,55.5706,55.7333,55.3888,55.5897,42146.0
2022-04-19 14:30:00,58.1248,58.1248,57.87,57.97,60341.0,55.6135,55.6135,55.3697,55.4654,60341.0
2022-04-19 15:00:00,57.99,58.03,57.78,57.94,39272.0,55.4845,55.5228,55.2836,55.4366,39272.0
2022-04-19 15:30:00,57.94,58.0,57.545,57.64,150720.0,55.4366,55.4941,55.0587,55.1496,150720.0
2022-04-20 09:30:00,58.36,58.93,58.0,58.2,144611.0,55.8385,56.3839,55.4941,55.6854,144611.0
2022-04-20 10:00:00,58.18,58.26,57.55,57.655,99444.0,55.6663,55.7428,55.0635,55.164,99444.0
2022-04-20 10:30:00,57.72,58.85,57.72,58.54,83643.0,55.2262,56.3073,55.2262,56.0107,83643.0
2022-04-20 11:00:00,58.51,58.63,58.0,58.45,39406.0,55.982,56.0968,55.4941,55.9246,39406.0
2022-04-20 11:30:00,58.42,58.66,57.83,58.05,49666.0,55.8959,56.1255,55.3314,55.5419,49666.0
2022-04-20 12:00:00,58.11,58.13,57.88,58.02,34941.0,55.5993,55.6184,55.3792,55.5132,34941.0
2022-04-20 12:30:00,58.06,58.251,57.82,57.96,54447.0,55.5515,55.7342,55.3218,55.4558,54447.0
2022-04-20 13:00:00,57.98,58.325,57.92,58.155,46235.0,55.4749,55.805,55.4175,55.6424,46235.0
2022-04-20 13:30:00,58.195,58.49,58.17,58.31,26968.0,55.6806,55.9629,55.6567,55.7907,26968.0
2022-04-20 14:00:00,58.35,58.48,57.7674,57.92,20707.0,55.8289,55.9533,55.2715,55.4175,20707.0
2022-04-20 14:30:00,57.935,57.935,57.66,57.66,21725.0,55.4319,55.4319,55.1687,55.1687,21725.0
2022-04-20 15:00:00,57.66,58.285,57.66,58.2,33348.0,55.1687,55.7667,55.1687,55.6854,33348.0
2022-04-20 15:30:00,58.21,58.42,58.09,58.135,120816.0,55.695,55.8959,55.5802,55.6232,120816.0
2022-04-21 09:30:00,58.5,59.1,58.04,59.0456,165309.0,55.9725,56.5465,55.5323,56.4945,165309.0
2022-04-21 10:00:00,59.05,59.27,58.7,59.0,53060.0,56.4987,56.7092,56.1638,56.4508,53060.0
2022-04-21 10:30:00,58.99,58.99,58.14,58.1862,114791.0,56.4413,56.4413,55.628,55.6722,114791.0
2022-04-21 11:00:00,58.1899,58.37,57.93,57.96,145348.0,55.6757,55.8481,55.4271,55.4558,145348.0
2022-04-21 11:30:00,57.965,57.97,57.51,57.62,45575.0,55.4606,55.4654,55.0252,55.1305,45575.0
2022-04-21 12:00:00,57.62,57.759,57.16,57.17,67494.0,55.1305,55.2635,54.6903,54.6999,67494.0
2022-04-21 12:30:00,57.17,57.36,56.11,56.1478,96048.0,54.6999,54.8817,53.6857,53.7219,96048.0
2022-04-21 13:00:00,56.12,56.17,55.45,55.75,102118.0,53.6953,53.7431,53.0542,53.3413,102118.0
2022-04-21 13:30:00,55.75,55.89,55.055,55.065,66795.0,53.3413,53.4752,52.6763,52.6859,66795.0
2022-04-21 14:00:00,55.05,55.5,54.69,55.17,90729.0,52.6715,53.1021,52.3271,52.7863,90729.0
2022-04-21 14:30:00,55.14,55.43,54.45,54.52,44694.0,52.7576,53.0351,52.0974,52.1644,44694.0
2022-04-21 15:00:00,54.49,54.78,54.195,54.76,103490.0,52.1357,52.4132,51.8535,52.394,103490.0
2022-04-21 15:30:00,54.735,54.88,54.38,54.73,169418.0,52.3701,52.5089,52.0305,52.3653,169418.0
2022-04-22 09:30:00,54.62,55.46,53.6107,55.155,121722.0,52.2601,53.0638,51.2944,52.772,121722.0
2022-04-22 10:00:00,55.11,55.2,54.17,54.17,64043.0,52.7289,52.815,51.8295,51.8295,64043.0
2022-04-22 10:30:00,54.21,54.2817,53.59,53.7,155673.0,51.8678,51.9364,51.2746,51.3798,155673.0
2022-04-22 11:00:00,53.74,54.01,53.59,53.7,59503.0,51.4181,51.6764,51.2746,51.3798,59503.0
2022-04-22 11:30:00,53.63,53.66,52.56,52.82,206052.0,51.3129,51.3416,50.2891,50.5379,206052.0
2022-04-22 12:00:00,52.82,53.37,52.69,53.275,58959.0,50.5379,51.0641,50.4135,50.9732,58959.0
2022-04-22 12:30:00,53.275,53.42,52.84,52.95,37850.0,50.9732,51.1119,50.557,50.6622,37850.0
2022-04-22 13:00:00,52.94,53.21,52.74,53.03,56020.0,50.6527,50.911,50.4613,50.7388,56020.0
2022-04-22 13:30:00,52.985,53.08,52.74,52.84,69979.0,50.6957,50.7866,50.4613,50.557,69979.0
2022-04-22 14:00:00,52.815,53.184,52.65,52.77,48501.0,50.5331,50.8861,50.3752,50.49,48501.0
2022-04-22 14:30:00,52.77,52.78,52.32,52.365,60414.0,50.49,50.4996,50.0595,50.1025,60414.0
2022-04-22 15:00:00,52.39,52.81,52.09,52.66,72491.0,50.1264,50.5283,49.8394,50.3848,72491.0
2022-04-22 15:30:00,52.7,52.87,52.21,52.32,205378.0,50.423,50.5857,49.9542,50.0595,205378.0
2022-04-25 09:30:00,50.78,50.78,49.06,49.58,308880.0,48.586,48.586,46.9403,47.4378,308880.0
2022-04-25 10:00:00,49.6,50.05,49.155,49.76,152044.0,47.457,47.8875,47.0312,47.6101,152044.0
2022-04-25 10:30:00,49.72,49.75,47.86,47.97,264547.0,47.5718,47.6005,45.7922,45.8974,264547.0
2022-04-25 11:00:00,47.97,48.625,47.96,48.348,115027.0,45.8974,46.5241,45.8878,46.2591,115027.0
2022-04-25 11:30:00,48.36,48.7599,47.45,47.7919,141600.0,46.2706,46.6532,45.3999,45.727,141600.0
2022-04-25 12:00:00,47.86,48.865,47.63,48.29,98807.0,45.7922,46.7537,45.5721,46.2036,98807.0
2022-04-25 12:30:00,48.315,48.93,48.315,48.49,63225.0,46.2275,46.8159,46.2275,46.3949,63225.0
2022-04-25 13:00:00,48.66,49.14,48.335,48.93,57133.0,46.5576,47.0169,46.2466,46.8159,57133.0
2022-04-25 13:30:00,48.92,49.35,48.81,49.1752,55868.0,46.8064,47.2178,46.7011,47.0505,55868.0
2022-04-25 14:00:00,49.23,50.006,49.2,49.95,51104.0,47.103,47.8454,47.0743,47.7919,51104.0
2022-04-25 14:30:00,50.02,51.02,50.02,50.65,84299.0,47.8588,48.8156,47.8588,48.4616,84299.0
2022-04-25 15:00:00,50.625,51.37,50.31,51.095,115855.0,48.4377,49.1505,48.1363,48.8874,115855.0
2022-04-25 15:30:00,51.07,51.28,50.77,51.1,387664.0,48.8635,49.0644,48.5764,48.8922,387664.0
2022-04-26 09:30:00,51.58,51.88,50.75,51.245,78698.0,49.3514,49.6385,48.5573,49.0309,78698.0
2022-04-26 10:00:00,51.22,52.07,50.78,51.07,84143.0,49.007,49.8203,48.586,48.8635,84143.0
2022-04-26 10:30:00,51.06,51.28,50.5,51.14,86138.0,48.8539,49.0644,48.3181,48.9304,86138.0
2022-04-26 11:00:00,51.165,52.5776,51.01,52.125,111458.0,48.9544,50.3059,48.8061,49.8729,111458.0
2022-04-26 11:30:00,52.09,52.31,51.57,51.62,115428.0,49.8394,50.0499,49.3419,49.3897,115428.0
2022-04-26 12:00:00,51.59,52.07,51.53,51.76,26444.0,49.361,49.8203,49.3036,49.5237,26444.0
2022-04-26 12:30:00,51.7,52.115,51.58,51.99,31158.0,49.4663,49.8633,49.3514,49.7437,31158.0
2022-04-26 13:00:00,52.05,52.25,51.65,51.8,37145.0,49.8011,49.9925,49.4184,49.5619,37145.0
2022-04-26 13:30:00,51.8,51.95,51.38,51.38,59435.0,49.5619,49.7055,49.1601,49.1601,59435.0
2022-04-26 14:00:00,51.46,51.46,50.99,51.04,45946.0,49.2366,49.2366,48.7869,48.8348,45946.0
2022-04-26 14:30:00,51.08,51.11,50.555,50.86,44922.0,48.873,48.9017,48.3707,48.6625,44922.0
2022-04-26 15:00:00,50.88,50.94,50.42,50.8028,59464.0,48.6817,48.7391,48.2416,48.6078,59464.0
2022-04-26 15:30:00,50.795,50.87,50.4675,50.58,285225.0,48.6004,48.6721,48.287,48.3946,285225.0
2022-04-27 09:30:00,51.82,52.71,49.1601,50.11,204491.0,49.5811,50.4326,47.0361,47.9449,204491.0
2022-04-27 10:00:00,50.05,50.53,49.255,49.255,114990.0,47.8875,48.3468,47.1269,47.1269,114990.0
2022-04-27 10:30:00,49.38,50.675,49.2183,50.405,115437.0,47.2465,48.4855,47.0918,48.2272,115437.0
2022-04-27 11:00:00,50.42,50.75,49.79,49.9,134638.0,48.2416,48.5573,47.6388,47.744,134638.0
2022-04-27 11:30:00,49.885,50.11,49.6,50.01,86881.0,47.7297,47.9449,47.457,47.8493,86881.0
2022-04-27 12:00:00,50.03,50.55,49.97,50.26,52996.0,47.8684,48.3659,47.811,48.0885,52996.0
2022-04-27 12:30:00,50.3199,50.37,49.82,50.06,49030.0,48.1458,48.1937,47.6675,47.8971,49030.0
2022-04-27 13:00:00,50.1,50.11,49.6301,49.7604,64164.0,47.9354,47.9449,47.4858,47.6105,64164.0
2022-04-27 13:30:00,49.77,50.1666,49.61,49.91,48624.0,47.6196,47.9991,47.4666,47.7536,48624.0
2022-04-27 14:00:00,49.915,50.82,49.895,50.515,72632.0,47.7584,48.6243,47.7392,48.3325,72632.0
2022-04-27 14:30:00,50.46,50.53,49.7,49.86,54777.0,48.2798,48.3468,47.5527,47.7058,54777.0
2022-04-27 15:00:00,49.8074,50.489,49.7,50.489,90315.0,47.6554,48.3076,47.5527,48.3076,90315.0
2022-04-27 15:30:00,50.48,50.63,49.94,49.95,213371.0,48.299,48.4425,47.7823,47.7919,213371.0
2022-04-28 09:30:00,50.39,50.495,48.35,48.6,140349.0,48.2129,48.3133,46.261,46.5002,140349.0
2022-04-28 10:00:00,48.57,48.57,47.81,48.25,81284.0,46.4715,46.4715,45.7443,46.1653,81284.0
2022-04-28 10:30:00,48.23,49.21,48.13,49.2,76326.0,46.1462,47.0838,46.0505,47.0743,76326.0
2022-04-28 11:00:00,49.134,49.4,48.73,49.045,64070.0,47.0111,47.2656,46.6246,46.926,64070.0
2022-04-28 11:30:00,49.04,49.34,48.84,49.15,37362.0,46.9212,47.2082,46.7298,47.0264,37362.0
2022-04-28 12:00:00,49.16,49.89,49.085,49.89,28217.0,47.036,47.7345,46.9642,47.7345,28217.0
2022-04-28 12:30:00,49.9,50.31,49.88,50.04,85902.0,47.744,48.1363,47.7249,47.878,85902.0
2022-04-28 13:00:00,50.09,50.4037,49.92,50.4,46081.0,47.9258,48.226,47.7632,48.2224,46081.0
2022-04-28 13:30:00,50.35,50.6,50.2,50.5073,52423.0,48.1746,48.4138,48.0311,48.3251,52423.0
2022-04-28 14:00:00,50.498,50.7,50.29,50.54,69389.0,48.3162,48.5095,48.1172,48.3564,69389.0
2022-04-28 14:30:00,50.5,50.71,50.28,50.7,87379.0,48.3181,48.519,48.1076,48.5095,87379.0
2022-04-28 15:00:00,50.7,51.42,50.68,51.23,73500.0,48.5095,49.1983,48.4903,49.0166,73500.0
2022-04-28 15:30:00,51.155,51.18,50.41,50.61,240941.0,48.9448,48.9687,48.232,48.4233,240941.0
2022-04-29 09:30:00,50.61,51.0363,50.05,50.75,63915.0,48.4233,48.8312,47.8875,48.5573,63915.0
2022-04-29 10:00:00,50.75,50.82,49.89,50.21,66588.0,48.5573,48.6243,47.7345,48.0406,66588.0
2022-04-29 10:30:00,50.2,50.43,49.84,49.97,38494.0,48.0311,48.2511,47.6866,47.811,38494.0
2022-04-29 11:00:00,49.985,49.99,49.59,49.89,32835.0,47.8253,47.8301,47.4474,47.7345,32835.0
2022-04-29 11:30:00,49.87,50.106,49.7,49.85,37515.0,47.7153,47.9411,47.5527,47.6962,37515.0
2022-04-29 12:00:00,49.905,49.905,49.34,49.51,35858.0,47.7488,47.7488,47.2082,47.3709,35858.0
2022-04-29 12:30:00,49.5,49.65,49.3,49.42,32262.0,47.3613,47.5048,47.1699,47.2848,32262.0
2022-04-29 13:00:00,49.3925,49.72,49.37,49.6524,43059.0,47.2584,47.5718,47.2369,47.5071,43059.0
2022-04-29 13:30:00,49.64,50.03,49.26,49.26,38870.0,47.4953,47.8684,47.1317,47.1317,38870.0
2022-04-29 14:00:00,49.26,49.39,48.8,48.92,59293.0,47.1317,47.2561,46.6915,46.8064,59293.0
2022-04-29 14:30:00,48.87,48.89,48.1,48.335,49906.0,46.7585,46.7777,46.0218,46.2466,49906.0
2022-04-29 15:00:00,48.31,48.57,47.83,48.39,107606.0,46.2227,46.4715,45.7635,46.2993,107606.0
2022-04-29 15:30:00,48.38,48.9,48.29,48.785,341812.0,46.2897,46.7872,46.2036,46.6772,341812.0
2022-05-02 09:30:00,47.81,48.95,47.75,48.665,110172.0,45.7443,46.8351,45.6869,46.5624,110172.0
2022-05-02 10:00:00,48.59,49.22,48.37,49.03,63200.0,46.4906,47.0934,46.2801,46.9116,63200.0
2022-05-02 10:30:00,49.14,49.225,47.36,47.43,96445.0,47.0169,47.0982,45.3138,45.3807,96445.0
2022-05-02 11:00:00,47.39,47.4403,46.78,47.06,101728.0,45.3425,45.3906,44.7588,45.0267,101728.0
2022-05-02 11:30:00,47.08,47.965,47.04,47.965,79520.0,45.0459,45.8926,45.0076,45.8926,79520.0
2022-05-02 12:00:00,47.965,48.55,47.3793,48.27,92898.0,45.8926,46.4524,45.3322,46.1844,92898.0
2022-05-02 12:30:00,48.32,48.78,48.23,48.33,55643.0,46.2323,46.6724,46.1462,46.2419,55643.0
2022-05-02 13:00:00,48.4,48.57,48.0346,48.08,62921.0,46.3088,46.4715,45.9592,46.0027,62921.0
2022-05-02 13:30:00,48.16,48.36,47.93,47.95,28515.0,46.0792,46.2706,45.8591,45.8783,28515.0
2022-05-02 14:00:00,47.93,48.2,47.6999,48.0,51115.0,45.8591,46.1175,45.639,45.9261,51115.0
2022-05-02 14:30:00,47.97,48.24,47.705,48.07,39711.0,45.8974,46.1557,45.6439,45.9931,39711.0
2022-05-02 15:00:00,48.12,48.9123,48.12,48.84,57665.0,46.0409,46.799,46.0409,46.7298,57665.0
2022-05-02 15:30:00,48.835,49.37,48.6,49.3,245589.0,46.725,47.2369,46.5002,47.1699,245589.0
2022-05-03 09:30:00,49.39,50.77,49.09,50.7481,115815.0,47.2561,48.5764,46.969,48.5555,115815.0
2022-05-03 10:00:00,50.77,51.46,50.48,51.345,49270.0,48.5764,49.2366,48.299,49.1266,49270.0
2022-05-03 10:30:00,51.33,51.55,50.7955,51.41,53749.0,49.1122,49.3227,48.6008,49.1888,53749.0
2022-05-03 11:00:00,51.5,51.84,51.37,51.76,59555.0,49.2749,49.6002,49.1505,49.5237,59555.0
2022-05-03 11:30:00,51.72,52.32,51.705,52.18,53737.0,49.4854,50.0595,49.471,49.9255,53737.0
2022-05-03 12:00:00,52.16,52.33,51.86,52.09,47458.0,49.9064,50.069,49.6193,49.8394,47458.0
2022-05-03 12:30:00,51.99,52.69,51.955,52.63,50266.0,49.7437,50.4135,49.7102,50.3561,50266.0
2022-05-03 13:00:00,52.6269,52.75,52.43,52.63,49697.0,50.3531,50.4709,50.1647,50.3561,49697.0
2022-05-03 13:30:00,52.66,52.93,52.58,52.84,54948.0,50.3848,50.6431,50.3082,50.557,54948.0
2022-05-03 14:00:00,52.84,52.84,52.285,52.35,87973.0,50.557,50.557,50.026,50.0882,87973.0
2022-05-03 14:30:00,52.39,52.56,51.67,52.51,102143.0,50.1264,50.2891,49.4375,50.2413,102143.0
2022-05-03 15:00:00,52.49,52.56,51.97,52.275,46892.0,50.2221,50.2891,49.7246,50.0164,46892.0
2022-05-03 15:30:00,52.24,52.4,51.94,52.24,187747.0,49.9829,50.136,49.6959,49.9829,187747.0
2022-05-04 09:30:00,53.66,54.35,52.5,52.59,211274.0,51.3416,52.0018,50.2317,50.3178,211274.0
2022-05-04 10:00:00,52.5525,52.56,51.815,51.89,65452.0,50.2819,50.2891,49.5763,49.648,65452.0
2022-05-04 10:30:00,51.86,52.06,51.66,51.89,53456.0,49.6193,49.8107,49.428,49.648,53456.0
2022-05-04 11:00:00,51.87,51.97,51.29,51.5,39978.0,49.6289,49.7246,49.074,49.2749,39978.0
2022-05-04 11:30:00,51.46,51.97,51.27,51.72,47973.0,49.2366,49.7246,49.0548,49.4854,47973.0
2022-05-04 12:00:00,51.64,51.98,51.315,51.7,25585.0,49.4088,49.7342,49.0979,49.4663,25585.0
2022-05-04 12:30:00,51.72,51.79,51.49,51.55,20176.0,49.4854,49.5524,49.2653,49.3227,20176.0
2022-05-04 13:00:00,51.56,51.78,51.47,51.77,23173.0,49.3323,49.5428,49.2462,49.5332,23173.0
2022-05-04 13:30:00,51.8,52.15,51.61,52.0,16313.0,49.5619,49.8968,49.3801,49.7533,16313.0
2022-05-04 14:00:00,52.02,52.7,51.64,52.52,83212.0,49.7724,50.423,49.4088,50.2508,83212.0
2022-05-04 14:30:00,52.6,53.48,51.7913,53.29,117559.0,50.3274,51.1693,49.5536,50.9876,117559.0
2022-05-04 15:00:00,53.26,53.73,53.03,53.7,113348.0,50.9589,51.4085,50.7388,51.3798,113348.0
2022-05-04 15:30:00,53.7,54.67,53.7,54.55,270131.0,51.3798,52.3079,51.3798,52.1931,270131.0
2022-05-05 09:30:00,55.5,55.53,53.89,54.81,137058.0,53.1021,53.1308,51.5616,52.4419,137058.0
2022-05-05 10:00:00,54.83,54.97,53.61,53.89,70088.0,52.461,52.595,51.2937,51.5616,70088.0
2022-05-05 10:30:00,53.85,53.85,52.97,53.24,88588.0,51.5234,51.5234,50.6814,50.9397,88588.0
2022-05-05 11:00:00,53.27,53.38,52.1,52.33,75606.0,50.9684,51.0737,49.849,50.069,75606.0
2022-05-05 11:30:00,52.32,52.82,51.71,51.71,46036.0,50.0595,50.5379,49.4758,49.4758,46036.0
2022-05-05 12:00:00,51.66,52.11,51.35,52.0,55061.0,49.428,49.8585,49.1314,49.7533,55061.0
2022-05-05 12:30:00,52.0,52.5,51.63,52.36,46259.0,49.7533,50.2317,49.3993,50.0977,46259.0
2022-05-05 13:00:00,52.49,52.86,52.39,52.83,30177.0,50.2221,50.5761,50.1264,50.5474,30177.0
2022-05-05 13:30:00,52.8,53.11,52.3964,52.58,36556.0,50.5187,50.8153,50.1326,50.3082,36556.0
2022-05-05 14:00:00,52.59,53.12,52.37,52.4,32187.0,50.3178,50.8249,50.1073,50.136,32187.0
2022-05-05 14:30:00,52.43,52.78,52.27,52.48,26607.0,50.1647,50.4996,50.0116,50.2126,26607.0
2022-05-05 15:00:00,52.5,52.53,51.79,51.92,53115.0,50.2317,50.2604,49.5524,49.6767,53115.0
2022-05-05 15:30:00,51.86,52.54,51.77,52.5,157092.0,49.6193,50.27,49.5332,50.2317,157092.0
2022-05-06 09:30:00,52.8,53.36,50.94,51.06,85719.0,50.5187,51.0545,48.7391,48.8539,85719.0
2022-05-06 10:00:00,50.97,51.7202,50.72,51.45,76793.0,48.7678,49.4856,48.5286,49.2271,76793.0
2022-05-06 10:30:00,51.52,51.96,50.82,51.885,124652.0,49.294,49.715,48.6243,49.6433,124652.0
2022-05-06 11:00:00,51.83,52.15,51.53,51.87,75937.0,49.5906,49.8968,49.3036,49.6289,75937.0
2022-05-06 11:30:00,51.88,52.06,51.25,51.755,95775.0,49.6385,49.8107,49.0357,49.5189,95775.0
2022-05-06 12:00:00,51.755,52.42,51.63,52.26,51494.0,49.5189,50.1551,49.3993,50.0021,51494.0
2022-05-06 12:30:00,52.28,52.57,52.1,52.5,42705.0,50.0212,50.2987,49.849,50.2317,42705.0
2022-05-06 13:00:00,52.49,52.64,51.79,52.14,69670.0,50.2221,50.3656,49.5524,49.8872,69670.0
2022-05-06 13:30:00,52.21,52.35,51.67,51.84,42727.0,49.9542,50.0882,49.4375,49.6002,42727.0
2022-05-06 14:00:00,51.81,52.18,51.71,52.12,64370.0,49.5715,49.9255,49.4758,49.8681,64370.0
2022-05-06 14:30:00,52.095,52.55,51.89,52.31,56601.0,49.8442,50.2795,49.648,50.0499,56601.0
2022-05-06 15:00:00,52.34,52.45,51.76,51.92,66476.0,50.0786,50.1838,49.5237,49.6767,66476.0
2022-05-06 15:30:00,51.9,52.57,51.88,52.47,219515.0,49.6576,50.2987,49.6385,50.203,219515.0
2022-05-09 09:30:00,50.77,50.77,49.5,49.5,141788.0,48.5764,48.5764,47.3613,47.3613,141788.0
2022-05-09 10:00:00,49.5,49.67,48.85,49.07,171876.0,47.3613,47.524,46.7394,46.9499,171876.0
2022-05-09 10:30:00,49.035,49.18,48.26,48.26,262814.0,46.9164,47.0551,46.1749,46.1749,262814.0
2022-05-09 11:00:00,48.23,48.4,47.59,47.775,193038.0,46.1462,46.3088,45.5338,45.7108,193038.0
2022-05-09 11:30:00,47.75,48.31,47.365,48.1,204466.0,45.6869,46.2227,45.3185,46.0218,204466.0
2022-05-09 12:00:00,48.09,48.94,47.78,48.15,89286.0,46.0122,46.8255,45.7156,46.0696,89286.0
2022-05-09 12:30:00,48.1,48.29,47.17,47.21,91842.0,46.0218,46.2036,45.132,45.1702,91842.0
2022-05-09 13:00:00,47.3,47.38,46.545,46.83,58423.0,45.2564,45.3329,44.534,44.8067,58423.0
2022-05-09 13:30:00,46.86,47.01,46.259,46.9891,85562.0,44.8354,44.9789,44.2603,44.9589,85562.0
2022-05-09 14:00:00,46.99,47.175,45.95,46.0401,61028.0,44.9598,45.1368,43.9647,44.0509,61028.0
2022-05-09 14:30:00,46.05,46.68,45.86,46.575,77699.0,44.0604,44.6631,43.8786,44.5627,77699.0
2022-05-09 15:00:00,46.67,47.21,45.99,46.069,101354.0,44.6536,45.1702,44.003,44.0785,101354.0
2022-05-09 15:30:00,46.0,46.26,45.78,46.16,221384.0,44.0125,44.2613,43.802,44.1656,221384.0
2022-05-10 09:30:00,46.1,48.0,46.08,48.0,170319.0,44.1082,45.9261,44.0891,45.9261,170319.0
2022-05-10 10:00:00,48.09,48.41,47.68,48.33,80711.0,46.0122,46.3184,45.6199,46.2419,80711.0
2022-05-10 10:30:00,48.21,48.34,47.37,47.445,77638.0,46.127,46.2514,45.3233,45.3951,77638.0
2022-05-10 11:00:00,47.41,47.48,45.61,45.94,91914.0,45.3616,45.4286,43.6394,43.9551,91914.0
2022-05-10 11:30:00,45.91,46.345,45.22,45.545,54359.0,43.9264,44.3426,43.2662,43.5772,54359.0
2022-05-10 12:00:00,45.68,45.88,44.76,44.9186,52758.0,43.7064,43.8977,42.8261,42.9778,52758.0
2022-05-10 12:30:00,44.96,45.4189,44.56,44.72,46613.0,43.0175,43.4565,42.6347,42.7878,46613.0
2022-05-10 13:00:00,44.7,45.1499,44.46,44.9,60749.0,42.7687,43.1992,42.5391,42.9601,60749.0
2022-05-10 13:30:00,45.06,46.16,45.06,46.1383,51701.0,43.1131,44.1656,43.1131,44.1449,51701.0
2022-05-10 14:00:00,46.16,46.28,45.64,45.715,43628.0,44.1656,44.2804,43.6681,43.7398,43628.0
2022-05-10 14:30:00,45.72,46.22,45.62,46.13,46484.0,43.7446,44.223,43.6489,44.1369,46484.0
2022-05-10 15:00:00,46.19,46.58,46.11,46.24,52454.0,44.1943,44.5675,44.1178,44.2422,52454.0
2022-05-10 15:30:00,46.24,46.49,45.865,46.43,160310.0,44.2422,44.4814,43.8834,44.4239,160310.0
2022-05-11 09:30:00,47.65,49.46,47.39,49.37,130272.0,45.5912,47.323,45.3425,47.2369,130272.0
2022-05-11 10:00:00,49.41,50.26,48.9261,50.08,145927.0,47.2752,48.0885,46.8122,47.9162,145927.0
2022-05-11 10:30:00,49.98,50.2699,49.44,49.805,49764.0,47.8206,48.0979,47.3039,47.6531,49764.0
2022-05-11 11:00:00,49.75,49.83,49.035,49.78,48480.0,47.6005,47.677,46.9164,47.6292,48480.0
2022-05-11 11:30:00,49.72,49.97,49.22,49.405,96565.0,47.5718,47.811,47.0934,47.2704,96565.0
2022-05-11 12:00:00,49.36,49.42,48.53,48.6,99936.0,47.2274,47.2848,46.4332,46.5002,99936.0
2022-05-11 12:30:00,48.51,48.62,47.73,47.77,40959.0,46.4141,46.5193,45.6678,45.7061,40959.0
2022-05-11 13:00:00,47.75,47.88,47.075,47.08,45829.0,45.6869,45.8113,45.0411,45.0459,45829.0
2022-05-11 13:30:00,47.01,47.29,46.62,46.73,83571.0,44.9789,45.2468,44.6057,44.711,83571.0
2022-05-11 14:00:00,46.73,47.22,46.52,46.88,97144.0,44.711,45.1798,44.5101,44.8545,97144.0
2022-05-11 14:30:00,46.895,47.195,46.665,46.8,63038.0,44.8689,45.1559,44.6488,44.778,63038.0
2022-05-11 15:00:00,46.8,46.82,46.27,46.41,95091.0,44.778,44.7971,44.2709,44.4048,95091.0
2022-05-11 15:30:00,46.45,46.57,45.5,45.58,310637.0,44.4431,44.5579,43.5341,43.6107,310637.0
2022-05-12 09:30:00,44.94,45.17,44.07,44.215,96563.0,42.9983,43.2184,42.1659,42.3046,96563.0
2022-05-12 10:00:00,44.08,45.27,43.72,45.04,91134.0,42.1755,43.3141,41.831,43.094,91134.0
2022-05-12 10:30:00,44.96,46.04,44.67,45.915,79339.0,43.0175,44.0508,42.74,43.9312,79339.0
2022-05-12 11:00:00,45.81,46.57,45.58,45.98,56777.0,43.8307,44.5579,43.6107,43.9934,56777.0
2022-05-12 11:30:00,45.98,46.25,45.634,45.77,177624.0,43.9934,44.2517,43.6623,43.7925,177624.0
2022-05-12 12:00:00,45.74,46.61,45.55,46.54,54097.0,43.7638,44.5962,43.582,44.5292,54097.0
2022-05-12 12:30:00,46.5,46.73,45.97,46.06,49963.0,44.4909,44.711,43.9838,44.0699,49963.0
2022-05-12 13:00:00,46.06,46.2,45.42,45.5,38361.0,44.0699,44.2039,43.4576,43.5341,38361.0
2022-05-12 13:30:00,45.52,45.65,44.93,45.13,32574.0,43.5533,43.6776,42.9888,43.1801,32574.0
2022-05-12 14:00:00,45.145,45.205,44.5,44.76,31158.0,43.1945,43.2519,42.5773,42.8261,31158.0
2022-05-12 14:30:00,44.78,44.83,44.31,44.42,54317.0,42.8452,42.8931,42.3955,42.5008,54317.0
2022-05-12 15:00:00,44.42,45.03,44.29,44.715,72705.0,42.5008,43.0844,42.3764,42.783,72705.0
2022-05-12 15:30:00,44.69,45.705,44.66,45.68,321649.0,42.7591,43.7303,42.7304,43.7064,321649.0
2022-05-13 09:30:00,47.08,48.86,47.028,48.78,187538.0,45.0459,46.749,44.9961,46.6724,187538.0
2022-05-13 10:00:00,48.74,49.34,48.534,49.085,137466.0,46.6341,47.2082,46.437,46.9642,137466.0
2022-05-13 10:30:00,49.11,49.18,48.31,48.79,117346.0,46.9882,47.0551,46.2227,46.682,117346.0
2022-05-13 11:00:00,48.79,48.89,48.35,48.39,52839.0,46.682,46.7777,46.261,46.2993,52839.0
2022-05-13 11:30:00,48.41,48.8,48.25,48.76,46277.0,46.3184,46.6915,46.1653,46.6533,46277.0
2022-05-13 12:00:00,48.82,48.9316,48.49,48.77,62635.0,46.7107,46.8175,46.3949,46.6628,62635.0
2022-05-13 12:30:00,48.78,48.99,48.12,48.65,62184.0,46.6724,46.8733,46.0409,46.548,62184.0
2022-05-13 13:00:00,48.74,48.91,48.345,48.71,34746.0,46.6341,46.7968,46.2562,46.6054,34746.0
2022-05-13 13:30:00,48.68,48.84,48.14,48.22,44072.0,46.5767,46.7298,46.0601,46.1366,44072.0
2022-05-13 14:00:00,48.15,48.41,47.755,48.17,61975.0,46.0696,46.3184,45.6917,46.0888,61975.0
2022-05-13 14:30:00,48.18,48.63,48.14,48.63,59797.0,46.0983,46.5289,46.0601,46.5289,59797.0
2022-05-13 15:00:00,48.64,48.695,48.46,48.6,42213.0,46.5385,46.5911,46.3662,46.5002,42213.0
2022-05-13 15:30:00,48.6,48.71,48.24,48.4,213153.0,46.5002,46.6054,46.1557,46.3088,213153.0
2022-05-16 09:30:00,48.99,49.68,48.44,49.57,115363.0,46.8733,47.5335,46.3471,47.4283,115363.0
2022-05-16 10:00:00,49.68,50.71,49.2,50.58,136141.0,47.5335,48.519,47.0743,48.3946,136141.0
2022-05-16 10:30:00,50.52,50.52,50.02,50.07,71258.0,48.3372,48.3372,47.8588,47.9067,71258.0
2022-05-16 11:00:00,50.04,50.16,49.47,49.66,35804.0,47.878,47.9928,47.3326,47.5144,35804.0
2022-05-16 11:30:00,49.67,50.36,49.41,50.21,54187.0,47.524,48.1841,47.2752,48.0406,54187.0
2022-05-16 12:00:00,50.21,50.45,49.99,50.12,25106.0,48.0406,48.2703,47.8301,47.9545,25106.0
2022-05-16 12:30:00,50.12,50.225,49.78,49.91,31323.0,47.9545,48.055,47.6292,47.7536,31323.0
2022-05-16 13:00:00,49.94,50.52,49.845,50.4595,37075.0,47.7823,48.3372,47.6914,48.2793,37075.0
2022-05-16 13:30:00,50.43,50.55,50.23,50.26,45075.0,48.2511,48.3659,48.0598,48.0885,45075.0
2022-05-16 14:00:00,50.29,50.46,50.15,50.27,32518.0,48.1172,48.2798,47.9832,48.098,32518.0
2022-05-16 14:30:00,50.235,50.29,49.8317,50.05,33610.0,48.0645,48.1172,47.6787,47.8875,33610.0
2022-05-16 15:00:00,50.0272,50.25,49.73,49.8775,52736.0,47.8657,48.0789,47.5814,47.7225,52736.0
2022-05-16 15:30:00,49.875,49.875,49.24,49.43,187618.0,47.7201,47.7201,47.1125,47.2943,187618.0
2022-05-17 09:30:00,50.39,50.89,49.858,50.59,109324.0,48.2605,48.7393,47.7509,48.452,109324.0
2022-05-17 10:00:00,50.705,50.7942,49.77,49.77,60853.0,48.5621,48.6476,47.6667,47.6667,60853.0
2022-05-17 10:30:00,49.75,50.055,49.47,49.97,58526.0,47.6475,47.9396,47.3793,47.8582,58526.0
2022-05-17 11:00:00,49.945,50.38,49.93,50.28,28624.0,47.8343,48.2509,47.8199,48.1551,28624.0
2022-05-17 11:30:00,50.29,50.32,49.8801,49.99,43919.0,48.1647,48.1934,47.7721,47.8774,43919.0
2022-05-17 12:00:00,50.01,50.335,49.79,50.17,61741.0,47.8965,48.2078,47.6858,48.0498,61741.0
2022-05-17 12:30:00,50.22,50.74,50.185,50.42,43526.0,48.0976,48.5957,48.0641,48.2892,43526.0
2022-05-17 13:00:00,50.46,50.56,50.34,50.435,24495.0,48.3275,48.4233,48.2126,48.3036,24495.0
2022-05-17 13:30:00,50.45,50.97,50.43,50.73,31660.0,48.3179,48.8159,48.2988,48.5861,31660.0
2022-05-17 14:00:00,50.75,50.98,50.0,50.29,66786.0,48.6052,48.8255,47.8869,48.1647,66786.0
2022-05-17 14:30:00,50.21,50.75,50.08,50.55,45846.0,48.0881,48.6052,47.9636,48.4137,45846.0
2022-05-17 15:00:00,50.59,50.76,50.54,50.635,27712.0,48.452,48.6148,48.4041,48.4951,27712.0
2022-05-17 15:30:00,50.65,50.75,50.45,50.64,121606.0,48.5095,48.6052,48.3179,48.4999,121606.0
2022-05-18 09:30:00,51.07,51.31,49.74,49.94,46586.0,48.9117,49.1416,47.6379,47.8295,46586.0
2022-05-18 10:00:00,49.85,50.535,49.85,50.0,81762.0,47.7433,48.3993,47.7433,47.8869,81762.0
2022-05-18 10:30:00,50.05,50.3,49.795,49.98,45047.0,47.9348,48.1743,47.6906,47.8678,45047.0
2022-05-18 11:00:00,49.975,50.015,48.83,48.945,45133.0,47.863,47.9013,46.7664,46.8765,45133.0
2022-05-18 11:30:00,48.895,49.82,48.87,49.58,101479.0,46.8286,47.7145,46.8047,47.4847,101479.0
2022-05-18 12:00:00,49.65,49.68,48.9,49.255,60320.0,47.5517,47.5805,46.8334,47.1734,60320.0
2022-05-18 12:30:00,49.255,49.87,49.14,49.75,35570.0,47.1734,47.7624,47.0633,47.6475,35570.0
2022-05-18 13:00:00,49.75,49.75,49.0,49.57,48299.0,47.6475,47.6475,46.9292,47.4751,48299.0
2022-05-18 13:30:00,49.5289,49.7,48.89,48.925,95765.0,47.4357,47.5996,46.8238,46.8574,95765.0
2022-05-18 14:00:00,48.99,49.07,48.61,49.03,40410.0,46.9196,46.9962,46.5557,46.9579,40410.0
2022-05-18 14:30:00,48.985,49.07,48.4,48.5,74503.0,46.9148,46.9962,46.3546,46.4503,74503.0
2022-05-18 15:00:00,48.51,48.88,48.5,48.64,39188.0,46.4599,46.8143,46.4503,46.5844,39188.0
2022-05-18 15:30:00,48.64,49.38,48.52,49.21,175374.0,46.5844,47.2931,46.4695,47.1303,175374.0
2022-05-19 09:30:00,47.81,50.0,47.7,49.14,92411.0,45.7895,47.8869,45.6841,47.0633,92411.0
2022-05-19 10:00:00,49.17,49.57,48.37,48.39,43812.0,47.092,47.4751,46.3258,46.345,43812.0
2022-05-19 10:30:00,48.31,48.78,47.9,48.44,48159.0,46.2684,46.7185,45.8757,46.3929,48159.0
2022-05-19 11:00:00,48.45,49.3455,48.45,49.14,40380.0,46.4024,47.2601,46.4024,47.0633,40380.0
2022-05-19 11:30:00,49.16,50.21,49.16,50.03,34721.0,47.0824,48.0881,47.0824,47.9157,34721.0
2022-05-19 12:00:00,50.04,50.34,49.9,50.285,44828.0,47.9252,48.2126,47.7912,48.1599,44828.0
2022-05-19 12:30:00,50.295,50.31,49.56,50.07,73916.0,48.1695,48.1838,47.4655,47.954,73916.0
2022-05-19 13:00:00,50.1,50.52,49.84,50.31,43618.0,47.9827,48.385,47.7337,48.1838,43618.0
2022-05-19 13:30:00,50.33,50.92,49.98,50.79,53089.0,48.203,48.7681,47.8678,48.6436,53089.0
2022-05-19 14:00:00,50.83,50.83,50.47,50.58,35308.0,48.6819,48.6819,48.3371,48.4424,35308.0
2022-05-19 14:30:00,50.48,51.0,50.37,50.9,47895.0,48.3467,48.8447,48.2413,48.7489,47895.0
2022-05-19 15:00:00,50.98,51.13,50.28,50.29,56381.0,48.8255,48.9692,48.1551,48.1647,56381.0
2022-05-19 15:30:00,50.22,50.3999,49.865,49.95,117627.0,48.0976,48.2699,47.7576,47.8391,117627.0
2022-05-20 09:30:00,50.49,51.3599,50.0,51.3242,78077.0,48.3562,49.1894,47.8869,49.1552,78077.0
2022-05-20 10:00:00,51.425,51.45,50.28,50.67,60600.0,49.2517,49.2757,48.1551,48.5286,60600.0
2022-05-20 10:30:00,50.69,51.15,50.21,50.24,105614.0,48.5478,48.9883,48.0881,48.1168,105614.0
2022-05-20 11:00:00,50.2,50.42,49.55,50.0,76547.0,48.0785,48.2892,47.456,47.8869,76547.0
2022-05-20 11:30:00,50.045,50.49,49.98,50.27,28767.0,47.93,48.3562,47.8678,48.1455,28767.0
2022-05-20 12:00:00,50.28,50.3,49.69,49.88,23997.0,48.1551,48.1743,47.59,47.772,23997.0
2022-05-20 12:30:00,49.83,49.98,49.2501,49.63,27483.0,47.7241,47.8678,47.1687,47.5326,27483.0
2022-05-20 13:00:00,49.63,49.65,48.99,49.04,21792.0,47.5326,47.5517,46.9196,46.9675,21792.0
2022-05-20 13:30:00,49.0,49.67,48.99,49.51,25815.0,46.9292,47.5709,46.9196,47.4176,25815.0
2022-05-20 14:00:00,49.51,49.57,49.0469,49.12,24585.0,47.4176,47.4751,46.9741,47.0441,24585.0
2022-05-20 14:30:00,49.12,49.81,48.92,49.46,45921.0,47.0441,47.705,46.8526,47.3698,45921.0
2022-05-20 15:00:00,49.4,49.82,49.24,49.811,47281.0,47.3123,47.7145,47.1591,47.7059,47281.0
2022-05-20 15:30:00,49.81,50.43,49.59,50.39,137045.0,47.705,48.2988,47.4943,48.2605,137045.0
2022-05-23 09:30:00,50.82,51.0,49.51,50.22,58640.0,48.6723,48.8447,47.4176,48.0976,58640.0
2022-05-23 10:00:00,50.15,50.86,50.0,50.75,30037.0,48.0306,48.7106,47.8869,48.6052,30037.0
2022-05-23 10:30:00,50.75,51.32,50.74,51.17,97431.0,48.6052,49.1512,48.5957,49.0075,97431.0
2022-05-23 11:00:00,51.13,51.75,50.98,51.74,80025.0,48.9692,49.563,48.8255,49.5534,80025.0
2022-05-23 11:30:00,51.68,51.77,51.325,51.51,65527.0,49.4959,49.5821,49.1559,49.3331,65527.0
2022-05-23 12:00:00,51.5,52.02,51.5,51.8,61791.0,49.3235,49.8216,49.3235,49.6109,61791.0
2022-05-23 12:30:00,51.86,51.88,51.16,51.35,39295.0,49.6683,49.6875,48.9979,49.1799,39295.0
2022-05-23 13:00:00,51.36,51.36,50.79,51.25,34605.0,49.1895,49.1895,48.6436,49.0841,34605.0
2022-05-23 13:30:00,51.26,51.84,51.21,51.82,40327.0,49.0937,49.6492,49.0458,49.63,40327.0
2022-05-23 14:00:00,51.84,52.12,51.74,52.02,38804.0,49.6492,49.9173,49.5534,49.8216,38804.0
2022-05-23 14:30:00,52.03,52.31,51.97,52.26,101038.0,49.8311,50.0993,49.7737,50.0514,101038.0
2022-05-23 15:00:00,52.28,52.46,52.13,52.31,82227.0,50.0706,50.243,49.9269,50.0993,82227.0
2022-05-23 15:30:00,52.335,52.52,52.21,52.5,161916.0,50.1233,50.3004,50.0035,50.2813,161916.0
2022-05-24 09:30:00,51.82,52.3587,51.2517,52.02,94948.0,49.63,50.146,49.0857,49.8216,94948.0
2022-05-24 10:00:00,51.97,52.07,51.2,52.07,69286.0,49.7737,49.8695,49.0362,49.8695,69286.0
2022-05-24 10:30:00,52.06,52.1704,51.41,51.76,66218.0,49.8599,49.9656,49.2373,49.5726,66218.0
2022-05-24 11:00:00,51.74,51.905,51.25,51.5,34026.0,49.5534,49.7114,49.0841,49.3235,34026.0
2022-05-24 11:30:00,51.49,52.41,51.36,52.21,57973.0,49.314,50.1951,49.1895,50.0035,57973.0
2022-05-24 12:00:00,52.11,52.68,52.07,52.4,96827.0,49.9078,50.4537,49.8695,50.1855,96827.0
2022-05-24 12:30:00,52.43,52.64,52.15,52.53,113677.0,50.2142,50.4154,49.9461,50.31,113677.0
2022-05-24 13:00:00,52.46,52.49,52.22,52.34,37459.0,50.243,50.2717,50.0131,50.128,37459.0
2022-05-24 13:30:00,52.34,52.68,52.28,52.47,19281.0,50.128,50.4537,50.0706,50.2526,19281.0
2022-05-24 14:00:00,52.53,53.15,52.38,53.0,63008.0,50.31,50.9038,50.1664,50.7602,63008.0
2022-05-24 14:30:00,52.97,53.2,52.42,52.705,102474.0,50.7314,50.9517,50.2047,50.4776,102474.0
2022-05-24 15:00:00,52.68,53.259,52.68,53.25,61749.0,50.4537,51.0082,50.4537,50.9996,61749.0
2022-05-24 15:30:00,53.28,53.7,53.12,53.22,200310.0,51.0283,51.4306,50.8751,50.9709,200310.0
2022-05-25 09:30:00,53.78,54.44,53.38,54.34,70637.0,51.5072,52.1393,51.1241,52.0435,70637.0
2022-05-25 10:00:00,54.3,54.5555,53.99,54.41,91118.0,52.0052,52.2499,51.7083,52.1106,91118.0
2022-05-25 10:30:00,54.36,54.47,54.0,54.14,34739.0,52.0627,52.168,51.7179,51.852,34739.0
2022-05-25 11:00:00,54.17,54.25,53.97,54.19,38785.0,51.8807,51.9573,51.6892,51.8999,38785.0
2022-05-25 11:30:00,54.16,54.47,53.9999,54.39,45656.0,51.8711,52.168,51.7178,52.0914,45656.0
2022-05-25 12:00:00,54.38,54.6699,54.29,54.37,20187.0,52.0818,52.3595,51.9956,52.0723,20187.0
2022-05-25 12:30:00,54.39,54.95,54.32,54.92,26841.0,52.0914,52.6277,52.0244,52.599,26841.0
2022-05-25 13:00:00,54.885,54.94,54.69,54.88,28636.0,52.5655,52.6182,52.3787,52.5607,28636.0
2022-05-25 13:30:00,54.91,54.93,54.48,54.7453,26920.0,52.5894,52.6086,52.1776,52.4317,26920.0
2022-05-25 14:00:00,54.77,55.55,54.5,55.55,73961.0,52.4554,53.2024,52.1968,53.2024,73961.0
2022-05-25 14:30:00,55.59,55.7,55.38,55.49,75499.0,53.2407,53.346,53.0396,53.1449,75499.0
2022-05-25 15:00:00,55.5,55.75,55.325,55.57,64831.0,53.1545,53.3939,52.9869,53.2215,64831.0
2022-05-25 15:30:00,55.57,55.88,55.48,55.74,132180.0,53.2215,53.5184,53.1353,53.3844,132180.0
2022-05-26 09:30:00,56.7,57.2,56.3744,56.97,74364.0,54.3038,54.7827,53.9919,54.5624,74364.0
2022-05-26 10:00:00,56.97,57.27,56.73,56.73,33185.0,54.5624,54.8497,54.3325,54.3325,33185.0
2022-05-26 10:30:00,56.75,58.045,56.75,58.025,108019.0,54.3517,55.5919,54.3517,55.5728,108019.0
2022-05-26 11:00:00,58.01,58.67,58.0,58.52,104258.0,55.5584,56.1905,55.5488,56.0469,104258.0
2022-05-26 11:30:00,58.56,58.88,58.45,58.85,100150.0,56.0852,56.3917,55.9798,56.3629,100150.0
2022-05-26 12:00:00,58.83,59.26,58.83,59.101,79539.0,56.3438,56.7556,56.3438,56.6033,79539.0
2022-05-26 12:30:00,59.14,59.32,58.855,59.04,68600.0,56.6407,56.8131,56.3677,56.5449,68600.0
2022-05-26 13:00:00,59.035,59.25,58.39,58.39,65644.0,56.5401,56.746,55.9224,55.9224,65644.0
2022-05-26 13:30:00,58.38,58.4,58.07,58.37,63000.0,55.9128,55.9319,55.6159,55.9032,63000.0
2022-05-26 14:00:00,58.36,58.56,58.27,58.4,88779.0,55.8936,56.0852,55.8074,55.9319,88779.0
2022-05-26 14:30:00,58.35,58.37,58.08,58.3,70321.0,55.8841,55.9032,55.6255,55.8362,70321.0
2022-05-26 15:00:00,58.305,58.48,58.17,58.29,80439.0,55.841,56.0086,55.7117,55.8266,80439.0
2022-05-26 15:30:00,58.28,58.55,58.11,58.13,277473.0,55.817,56.0756,55.6542,55.6734,277473.0
2022-05-27 09:30:00,58.16,60.11,57.43,59.85,152474.0,55.7021,57.5697,55.0029,57.3207,152474.0
2022-05-27 10:00:00,59.82,60.19,59.6,60.185,66373.0,57.2919,57.6463,57.0812,57.6415,66373.0
2022-05-27 10:30:00,60.19,60.6,60.0379,60.29,73015.0,57.6463,58.039,57.5006,57.7421,73015.0
2022-05-27 11:00:00,60.32,60.78,60.08,60.63,84059.0,57.7708,58.2114,57.5409,58.0677,84059.0
2022-05-27 11:30:00,60.61,60.7,60.49,60.595,36433.0,58.0485,58.1347,57.9336,58.0342,36433.0
2022-05-27 12:00:00,60.635,60.79,60.5,60.645,91712.0,58.0725,58.2209,57.9432,58.0821,91712.0
2022-05-27 12:30:00,60.64,61.09,60.3,61.09,54398.0,58.0773,58.5083,57.7516,58.5083,54398.0
2022-05-27 13:00:00,61.13,61.2963,60.71,60.85,54702.0,58.5466,58.7058,58.1443,58.2784,54702.0
2022-05-27 13:30:00,60.82,60.92,60.42,60.875,102191.0,58.2497,58.3454,57.8666,58.3023,102191.0
2022-05-27 14:00:00,60.89,61.15,60.86,61.02,36535.0,58.3167,58.5657,58.288,58.4412,36535.0
2022-05-27 14:30:00,61.01,61.49,60.96,61.42,64227.0,58.4316,58.8914,58.3838,58.8243,64227.0
2022-05-27 15:00:00,61.41,61.63,61.265,61.45,83899.0,58.8147,59.0254,58.6759,58.853,83899.0
2022-05-27 15:30:00,61.44,61.91,61.21,61.86,266997.0,58.8435,59.2936,58.6232,59.2457,266997.0
2022-05-31 09:30:00,63.08,64.2645,63.0,63.56,193022.0,60.4142,61.5486,60.3375,60.8739,193022.0
2022-05-31 10:00:00,63.53,63.66,62.18,63.05,188192.0,60.8451,60.9696,59.5522,60.3854,188192.0
2022-05-31 10:30:00,63.02,63.63,62.76,62.89,69666.0,60.3567,60.9409,60.1077,60.2322,69666.0
2022-05-31 11:00:00,62.84,62.95,61.83,62.28,103747.0,60.1843,60.2897,59.217,59.648,103747.0
2022-05-31 11:30:00,62.25,62.9,62.13,62.755,50628.0,59.6192,60.2418,59.5043,60.1029,50628.0
2022-05-31 12:00:00,62.755,63.105,62.45,62.739,92675.0,60.1029,60.4381,59.8108,60.0876,92675.0
2022-05-31 12:30:00,62.73,62.97,62.52,62.595,35735.0,60.079,60.3088,59.8778,59.9497,35735.0
2022-05-31 13:00:00,62.6212,62.67,62.24,62.38,41722.0,59.9747,60.0215,59.6097,59.7437,41722.0
2022-05-31 13:30:00,62.4,62.4,61.6514,61.73,71559.0,59.7629,59.7629,59.0459,59.1212,71559.0
2022-05-31 14:00:00,61.65,61.75,60.7306,60.75,70710.0,59.0446,59.1404,58.164,58.1826,70710.0
2022-05-31 14:30:00,60.775,61.1,60.25,60.5,63462.0,58.2066,58.5178,57.7038,57.9432,63462.0
2022-05-31 15:00:00,60.465,60.8,60.021,60.59,59253.0,57.9097,58.2305,57.4844,58.0294,59253.0
2022-05-31 15:30:00,60.61,61.33,60.4707,60.85,243698.0,58.0485,58.7381,57.9151,58.2784,243698.0
2022-06-01 09:30:00,62.06,63.25,61.89,61.94,130436.0,59.4373,60.577,59.2745,59.3223,130436.0
2022-06-01 10:00:00,62.02,62.2,61.5204,62.0,120404.0,59.399,59.5713,58.9205,59.3798,120404.0
2022-06-01 10:30:00,62.075,62.39,61.93,62.39,40066.0,59.4516,59.7533,59.3128,59.7533,40066.0
2022-06-01 11:00:00,62.38,62.54,61.8,62.07,37168.0,59.7437,59.897,59.1883,59.4468,37168.0
2022-06-01 11:30:00,62.04,62.04,61.445,61.67,37982.0,59.4181,59.4181,58.8483,59.0637,37982.0
2022-06-01 12:00:00,61.7,61.7,61.27,61.485,64579.0,59.0925,59.0925,58.6807,58.8866,64579.0
2022-06-01 12:30:00,61.49,62.74,61.49,62.59,52621.0,58.8914,60.0885,58.8914,59.9449,52621.0
2022-06-01 13:00:00,62.65,63.53,62.65,63.46,45607.0,60.0023,60.8451,60.0023,60.7781,45607.0
2022-06-01 13:30:00,63.46,63.86,63.39,63.55,42515.0,60.7781,61.1612,60.7111,60.8643,42515.0
2022-06-01 14:00:00,63.52,63.81,63.285,63.625,37804.0,60.8356,61.1133,60.6105,60.9361,37804.0
2022-06-01 14:30:00,63.64,63.75,63.44,63.55,31912.0,60.9505,61.0558,60.7589,60.8643,31912.0
2022-06-01 15:00:00,63.57,63.9,63.54,63.77,49158.0,60.8835,61.1995,60.8547,61.075,49158.0
2022-06-01 15:30:00,63.73,63.8,63.23,63.23,131337.0,61.0367,61.1037,60.5578,60.5578,131337.0
2022-06-02 09:30:00,62.37,63.2,62.1,62.39,108976.0,59.7342,60.5291,59.4756,59.7533,108976.0
2022-06-02 10:00:00,62.43,63.31,62.27,62.8763,94647.0,59.7916,60.6344,59.6384,60.2191,94647.0
2022-06-02 10:30:00,62.71,62.97,62.47,62.79,83057.0,60.0598,60.3088,59.8299,60.1364,83057.0
2022-06-02 11:00:00,62.84,63.52,62.78,63.32,70265.0,60.1843,60.8356,60.1268,60.644,70265.0
2022-06-02 11:30:00,63.36,63.87,63.28,63.55,58703.0,60.6823,61.1708,60.6057,60.8643,58703.0
2022-06-02 12:00:00,63.58,63.6,62.99,63.45,69381.0,60.893,60.9122,60.328,60.7685,69381.0
2022-06-02 12:30:00,63.51,63.615,63.23,63.27,42748.0,60.826,60.9265,60.5578,60.5961,42748.0
2022-06-02 13:00:00,63.25,63.58,62.9,63.12,59345.0,60.577,60.893,60.2418,60.4525,59345.0
2022-06-02 13:30:00,63.15,63.18,62.58,62.96,51656.0,60.4812,60.5099,59.9353,60.2992,51656.0
2022-06-02 14:00:00,62.93,63.01,62.445,62.47,49747.0,60.2705,60.3471,59.806,59.8299,49747.0
2022-06-02 14:30:00,62.47,62.54,61.82,61.84,46877.0,59.8299,59.897,59.2074,59.2266,46877.0
2022-06-02 15:00:00,61.84,62.54,61.84,62.45,56080.0,59.2266,59.897,59.2266,59.8108,56080.0
2022-06-02 15:30:00,62.44,62.64,62.27,62.61,166473.0,59.8012,59.9928,59.6384,59.964,166473.0
2022-06-03 09:30:00,62.69,63.75,62.61,63.64,93210.0,60.0406,61.0558,59.964,60.9505,93210.0
2022-06-03 10:00:00,63.56,63.829,63.01,63.14,102767.0,60.8739,61.1315,60.3471,60.4716,102767.0
2022-06-03 10:30:00,63.12,63.18,62.28,62.55,77764.0,60.4525,60.5099,59.648,59.9066,77764.0
2022-06-03 11:00:00,62.53,62.77,62.29,62.48,52180.0,59.8874,60.1173,59.6575,59.8395,52180.0
2022-06-03 11:30:00,62.49,62.68,61.8055,62.03,35086.0,59.8491,60.0311,59.1935,59.4085,35086.0
2022-06-03 12:00:00,62.03,62.5,61.735,62.475,33184.0,59.4085,59.8587,59.126,59.8347,33184.0
2022-06-03 12:30:00,62.49,62.51,62.12,62.41,30515.0,59.8491,59.8682,59.4947,59.7725,30515.0
2022-06-03 13:00:00,62.43,62.53,62.1,62.37,28082.0,59.7916,59.8874,59.4756,59.7342,28082.0
2022-06-03 13:30:00,62.35,62.46,62.19,62.27,29414.0,59.715,59.8204,59.5618,59.6384,29414.0
2022-06-03 14:00:00,62.22,62.59,62.03,62.59,38315.0,59.5905,59.9449,59.4085,59.9449,38315.0
2022-06-03 14:30:00,62.57,62.66,62.26,62.29,85043.0,59.9257,60.0119,59.6288,59.6575,85043.0
2022-06-03 15:00:00,62.28,62.59,62.11,62.59,50508.0,59.648,59.9449,59.4852,59.9449,50508.0
2022-06-03 15:30:00,62.59,62.845,62.42,62.74,103781.0,59.9449,60.1891,59.7821,60.0885,103781.0
2022-06-06 09:30:00,63.57,63.82,62.5,62.65,144388.0,60.8835,61.1229,59.8587,60.0023,144388.0
2022-06-06 10:00:00,62.65,62.6723,61.95,62.53,127351.0,60.0023,60.0237,59.3319,59.8874,127351.0
2022-06-06 10:30:00,62.55,63.15,62.48,63.09,82805.0,59.9066,60.4812,59.8395,60.4237,82805.0
2022-06-06 11:00:00,63.14,63.425,62.59,63.02,31398.0,60.4716,60.7446,59.9449,60.3567,31398.0
2022-06-06 11:30:00,63.03,63.772,63.03,63.75,35337.0,60.3663,61.0769,60.3663,61.0558,35337.0
2022-06-06 12:00:00,63.755,64.0,63.61,63.65,68307.0,61.0606,61.2953,60.9218,60.9601,68307.0
2022-06-06 12:30:00,63.65,64.065,63.59,63.96,28982.0,60.9601,61.3575,60.9026,61.257,28982.0
2022-06-06 13:00:00,63.97,63.97,63.51,63.87,44328.0,61.2665,61.2665,60.826,61.1708,44328.0
2022-06-06 13:30:00,63.85,64.41,63.76,64.34,96624.0,61.1516,61.688,61.0654,61.6209,96624.0
2022-06-06 14:00:00,64.34,64.35,63.86,63.9,36279.0,61.6209,61.6305,61.1612,61.1995,36279.0
2022-06-06 14:30:00,63.87,63.955,63.65,63.87,32163.0,61.1708,61.2522,60.9601,61.1708,32163.0
2022-06-06 15:00:00,63.85,63.92,63.39,63.7192,29561.0,61.1516,61.2187,60.7111,61.0263,29561.0
2022-06-06 15:30:00,63.71,64.0,63.57,63.71,106631.0,61.0175,61.2953,60.8835,61.0175,106631.0
2022-06-07 09:30:00,63.4,65.1287,63.4,65.055,127786.0,60.7206,62.3763,60.7206,62.3057,127786.0
2022-06-07 10:00:00,65.12,65.83,64.91,65.8,64280.0,62.3679,63.0479,62.1668,63.0192,64280.0
2022-06-07 10:30:00,65.73,66.0952,65.54,65.87,60258.0,62.9522,63.3019,62.7702,63.0863,60258.0
2022-06-07 11:00:00,65.86,66.0,65.34,65.51,46836.0,63.0767,63.2108,62.5786,62.7415,46836.0
2022-06-07 11:30:00,65.5,65.98,65.33,65.9681,37059.0,62.7319,63.1916,62.5691,63.1802,37059.0
2022-06-07 12:00:00,66.0175,66.33,65.91,66.1,61394.0,63.2275,63.5268,63.1246,63.3065,61394.0
2022-06-07 12:30:00,66.16,66.33,66.08,66.32,82308.0,63.364,63.5268,63.2874,63.5172,82308.0
2022-06-07 13:00:00,66.34,66.53,65.84,65.84,65022.0,63.5364,63.7184,63.0575,63.0575,65022.0
2022-06-07 13:30:00,65.7962,66.3587,65.76,66.19,70787.0,63.0156,63.5543,62.9809,63.3927,70787.0
2022-06-07 14:00:00,66.15,66.46,66.0,66.44,49476.0,63.3544,63.6513,63.2108,63.6322,49476.0
2022-06-07 14:30:00,66.41,66.6,66.345,66.54,55820.0,63.6034,63.7854,63.5412,63.7279,55820.0
2022-06-07 15:00:00,66.6,66.75,66.4731,66.58,50297.0,63.7854,63.9291,63.6639,63.7662,50297.0
2022-06-07 15:30:00,66.57,66.62,66.32,66.55,161695.0,63.7567,63.8046,63.5172,63.7375,161695.0
2022-06-08 09:30:00,67.48,67.78,66.3,66.61,121861.0,64.6282,64.9155,63.4981,63.795,121861.0
2022-06-08 10:00:00,66.65,66.85,66.1,66.505,55531.0,63.8333,64.0248,63.3065,63.6944,55531.0
2022-06-08 10:30:00,66.45,66.6,66.08,66.2498,42198.0,63.6417,63.7854,63.2874,63.45,42198.0
2022-06-08 11:00:00,66.275,66.67,66.23,66.53,76852.0,63.4741,63.8524,63.431,63.7184,76852.0
2022-06-08 11:30:00,66.52,66.7,66.44,66.525,162242.0,63.7088,63.8812,63.6322,63.7136,162242.0
2022-06-08 12:00:00,66.515,66.65,65.84,66.02,76445.0,63.704,63.8333,63.0575,63.2299,76445.0
2022-06-08 12:30:00,66.023,66.09,65.3886,65.79,38379.0,63.2328,63.297,62.6252,63.0096,38379.0
2022-06-08 13:00:00,65.79,66.66,65.72,66.395,116001.0,63.0096,63.8429,62.9426,63.5891,116001.0
2022-06-08 13:30:00,66.37,66.41,65.56,65.88,97773.0,63.5651,63.6034,62.7894,63.0958,97773.0
2022-06-08 14:00:00,65.905,66.1211,65.69,65.79,49518.0,63.1198,63.3267,62.9139,63.0096,49518.0
2022-06-08 14:30:00,65.73,66.1272,65.08,65.32,82754.0,62.9522,63.3326,62.3296,62.5595,82754.0
2022-06-08 15:00:00,65.29,65.9,65.29,65.885,54259.0,62.5308,63.115,62.5308,63.1006,54259.0
2022-06-08 15:30:00,65.9,66.525,65.89,66.18,134698.0,63.115,63.7136,63.1054,63.3831,134698.0
2022-06-09 09:30:00,65.19,65.59,64.796,65.55,91624.0,62.435,62.8181,62.0576,62.7798,91624.0
2022-06-09 10:00:00,65.62,66.989,65.5975,66.89,68793.0,62.8468,64.158,62.8253,64.0631,68793.0
2022-06-09 10:30:00,66.88,67.18,66.23,66.57,42053.0,64.0536,64.3409,63.431,63.7567,42053.0
2022-06-09 11:00:00,66.63,66.63,66.08,66.16,40706.0,63.8141,63.8141,63.2874,63.364,40706.0
2022-06-09 11:30:00,66.22,66.77,66.22,66.765,19425.0,63.4215,63.9482,63.4215,63.9434,19425.0
2022-06-09 12:00:00,66.8,66.8099,66.305,66.7,28195.0,63.9769,63.9864,63.5029,63.8812,28195.0
2022-06-09 12:30:00,66.7,66.85,66.39,66.85,33242.0,63.8812,64.0248,63.5843,64.0248,33242.0
2022-06-09 13:00:00,66.86,67.03,66.49,66.57,67561.0,64.0344,64.1972,63.68,63.7567,67561.0
2022-06-09 13:30:00,66.61,67.2,66.44,67.2,37420.0,63.795,64.36,63.6322,64.36,37420.0
2022-06-09 14:00:00,67.24,67.35,66.99,67.1979,54851.0,64.3984,64.5037,64.1589,64.358,54851.0
2022-06-09 14:30:00,67.18,67.275,66.88,67.06,23446.0,64.3409,64.4319,64.0536,64.226,23446.0
2022-06-09 15:00:00,67.13,67.13,66.82,66.84,41430.0,64.293,64.293,63.9961,64.0153,41430.0
2022-06-09 15:30:00,66.84,66.865,66.14,66.16,101910.0,64.0153,64.0392,63.3448,63.364,101910.0
2022-06-10 09:30:00,65.5,67.7,65.25,67.615,123860.0,62.7319,64.8389,62.4925,64.7575,123860.0
2022-06-10 10:00:00,67.62,67.62,65.61,65.7,129201.0,64.7623,64.7623,62.8372,62.9234,129201.0
2022-06-10 10:30:00,65.64,65.95,65.03,65.26,159148.0,62.866,63.1629,62.2818,62.502,159148.0
2022-06-10 11:00:00,65.24,65.25,64.1827,64.88,116476.0,62.4829,62.4925,61.4703,62.1381,116476.0
2022-06-10 11:30:00,64.94,65.02,64.2,64.94,37767.0,62.1956,62.2722,61.4868,62.1956,37767.0
2022-06-10 12:00:00,64.87,64.92,64.33,64.46,26409.0,62.1285,62.1764,61.6113,61.7358,26409.0
2022-06-10 12:30:00,64.52,64.54,64.04,64.34,83231.0,61.7933,61.8125,61.3336,61.6209,83231.0
2022-06-10 13:00:00,64.36,64.74,63.93,64.63,81404.0,61.6401,62.004,61.2282,61.8987,81404.0
2022-06-10 13:30:00,64.64,64.79,64.28,64.405,40974.0,61.9082,62.0519,61.5634,61.6832,40974.0
2022-06-10 14:00:00,64.43,64.73,64.24,64.495,30889.0,61.7071,61.9944,61.5251,61.7694,30889.0
2022-06-10 14:30:00,64.53,64.97,64.47,64.97,32381.0,61.8029,62.2243,61.7454,62.2243,32381.0
2022-06-10 15:00:00,64.935,65.95,64.75,65.8,49994.0,62.1908,63.1629,62.0136,63.0192,49994.0
2022-06-10 15:30:00,65.76,65.79,65.12,65.2,174179.0,62.9809,63.0096,62.3679,62.4446,174179.0
2022-06-13 09:30:00,62.38,62.48,59.86,60.6,203050.0,59.7437,59.8395,57.3302,58.039,203050.0
2022-06-13 10:00:00,60.71,60.83,58.85,59.23,126707.0,58.1443,58.2592,56.3629,56.7269,126707.0
2022-06-13 10:30:00,59.23,59.29,58.4,59.035,96416.0,56.7269,56.7843,55.9319,56.5401,96416.0
2022-06-13 11:00:00,59.06,60.31,58.71,60.19,53866.0,56.564,57.7612,56.2288,57.6463,53866.0
2022-06-13 11:30:00,60.22,61.3,59.83,61.19,50592.0,57.675,58.7094,57.3015,58.604,50592.0
2022-06-13 12:00:00,61.22,61.34,60.73,61.01,61809.0,58.6328,58.7477,58.1635,58.4316,61809.0
2022-06-13 12:30:00,60.99,62.1,60.91,60.995,42285.0,58.4125,59.4756,58.3359,58.4173,42285.0
2022-06-13 13:00:00,60.97,60.97,60.63,60.63,21969.0,58.3933,58.3933,58.0677,58.0677,21969.0
2022-06-13 13:30:00,60.68,61.785,60.65,61.69,30252.0,58.1156,59.1739,58.0869,59.0829,30252.0
2022-06-13 14:00:00,61.67,61.7336,61.07,61.6,53728.0,59.0637,59.1247,58.4891,58.9967,53728.0
2022-06-13 14:30:00,61.555,61.77,61.045,61.12,36322.0,58.9536,59.1595,58.4652,58.537,36322.0
2022-06-13 15:00:00,61.11,61.23,60.62,60.68,48289.0,58.5274,58.6423,58.0581,58.1156,48289.0
2022-06-13 15:30:00,60.66,60.74,60.095,60.63,163395.0,58.0964,58.1731,57.5553,58.0677,163395.0
2022-06-14 09:30:00,62.08,62.86,60.51,62.2,123434.0,59.4564,60.2035,57.9528,59.5713,123434.0
2022-06-14 10:00:00,62.19,63.08,61.96,62.23,78510.0,59.5618,60.4142,59.3415,59.6001,78510.0
2022-06-14 10:30:00,62.22,63.1461,62.11,62.915,36946.0,59.5905,60.4775,59.4852,60.2561,36946.0
2022-06-14 11:00:00,62.96,63.2,62.3,62.82,53512.0,60.2992,60.5291,59.6671,60.1651,53512.0
2022-06-14 11:30:00,62.8,63.35,62.67,63.315,28913.0,60.146,60.6727,60.0215,60.6392,28913.0
2022-06-14 12:00:00,63.315,63.5304,62.8231,63.08,43183.0,60.6392,60.8455,60.1681,60.4142,43183.0
2022-06-14 12:30:00,63.0512,63.0512,62.38,62.87,55116.0,60.3866,60.3866,59.7437,60.213,55116.0
2022-06-14 13:00:00,62.89,63.0728,62.15,62.16,43833.0,60.2322,60.4073,59.5235,59.533,43833.0
2022-06-14 13:30:00,62.14,62.1999,61.39,62.04,67518.0,59.5139,59.5713,58.7956,59.4181,67518.0
2022-06-14 14:00:00,62.1,62.4,61.3601,61.41,61865.0,59.4756,59.7629,58.7669,58.8147,61865.0
2022-06-14 14:30:00,61.38,61.41,60.8601,61.0,60582.0,58.786,58.8147,58.2881,58.4221,60582.0
2022-06-14 15:00:00,60.98,61.13,59.995,60.79,70407.0,58.4029,58.5466,57.4595,58.2209,70407.0
2022-06-14 15:30:00,60.81,61.64,60.79,61.39,186231.0,58.2401,59.035,58.2209,58.7956,186231.0
2022-06-15 09:30:00,61.04,61.84,60.21,61.5443,45800.0,58.4604,59.2266,57.6654,58.9434,45800.0
2022-06-15 10:00:00,61.58,61.87,60.85,61.33,37864.0,58.9776,59.2553,58.2784,58.7381,37864.0
2022-06-15 10:30:00,61.25,61.5391,60.481,60.63,57572.0,58.6615,58.9384,57.925,58.0677,57572.0
2022-06-15 11:00:00,60.65,60.84,60.4,60.515,39578.0,58.0869,58.2688,57.8474,57.9576,39578.0
2022-06-15 11:30:00,60.41,60.875,60.34,60.74,59408.0,57.857,58.3023,57.79,58.1731,59408.0
2022-06-15 12:00:00,60.725,61.47,60.6717,61.03,36566.0,58.1587,58.8722,58.1076,58.4508,36566.0
2022-06-15 12:30:00,61.02,61.11,60.52,60.65,43626.0,58.4412,58.5274,57.9623,58.0869,43626.0
2022-06-15 13:00:00,60.66,60.8,60.51,60.57,21941.0,58.0964,58.2305,57.9528,58.0102,21941.0
2022-06-15 13:30:00,60.54,60.77,59.87,60.77,36734.0,57.9815,58.2018,57.3398,58.2018,36734.0
2022-06-15 14:00:00,60.57,61.2,59.2,59.29,53746.0,58.0102,58.6136,56.6981,56.7843,53746.0
2022-06-15 14:30:00,59.21,61.29,58.55,59.865,98169.0,56.7077,58.6998,56.0756,57.335,98169.0
2022-06-15 15:00:00,59.86,60.57,59.78,60.55,65828.0,57.3302,58.0102,57.2536,57.9911,65828.0
2022-06-15 15:30:00,60.52,61.01,59.99,60.07,165440.0,57.9623,58.4316,57.4547,57.5314,165440.0
2022-06-16 09:30:00,58.03,58.82,56.85,57.08,89223.0,55.5776,56.3342,54.4474,54.6677,89223.0
2022-06-16 10:00:00,57.01,57.755,56.64,57.64,84961.0,54.6007,55.3142,54.2463,55.2041,84961.0
2022-06-16 10:30:00,57.54,58.16,56.945,56.97,109111.0,55.1083,55.7021,54.5384,54.5624,109111.0
2022-06-16 11:00:00,56.93,57.94,56.89,57.755,90850.0,54.5241,55.4914,54.4858,55.3142,90850.0
2022-06-16 11:30:00,57.705,58.2,57.475,57.87,57971.0,55.2663,55.7404,55.046,55.4243,57971.0
2022-06-16 12:00:00,57.9342,57.9342,56.86,57.29,135252.0,55.4858,55.4858,54.457,54.8689,135252.0
2022-06-16 12:30:00,57.21,57.4399,56.8,57.25,91962.0,54.7922,55.0124,54.3996,54.8305,91962.0
2022-06-16 13:00:00,57.32,57.68,57.01,57.44,48768.0,54.8976,55.2424,54.6007,55.0125,48768.0
2022-06-16 13:30:00,57.31,57.62,56.4601,56.55,64780.0,54.888,55.1849,54.074,54.1601,64780.0
2022-06-16 14:00:00,56.51,56.59,55.7,55.77,82601.0,54.1218,54.1984,53.346,53.4131,82601.0
2022-06-16 14:30:00,55.76,56.04,55.35,55.595,56161.0,53.4035,53.6717,53.0108,53.2455,56161.0
2022-06-16 15:00:00,55.63,56.12,55.61,55.801,74490.0,53.279,53.7483,53.2599,53.4428,74490.0
2022-06-16 15:30:00,55.785,56.1906,55.45,56.0,182414.0,53.4275,53.8159,53.1066,53.6334,182414.0
2022-06-17 09:30:00,56.2,56.45,55.0,55.5799,266609.0,53.8249,54.0644,52.6756,53.231,266609.0
2022-06-17 10:00:00,55.51,55.51,53.31,53.52,134077.0,53.1641,53.1641,51.0571,51.2582,134077.0
2022-06-17 10:30:00,53.58,53.76,51.95,52.384,335875.0,51.3156,51.488,49.7545,50.1702,335875.0
2022-06-17 11:00:00,52.375,52.77,50.89,51.35,177474.0,50.1616,50.5399,48.7393,49.1799,177474.0
2022-06-17 11:30:00,51.34,52.14,50.995,51.92,186450.0,49.1703,49.9365,48.8399,49.7258,186450.0
2022-06-17 12:00:00,51.85,52.187,51.48,51.735,166959.0,49.6588,49.9815,49.3044,49.5486,166959.0
2022-06-17 12:30:00,51.81,51.91,50.46,50.98,114924.0,49.6204,49.7162,48.3275,48.8255,114924.0
2022-06-17 13:00:00,51.02,51.51,50.81,51.08,73768.0,48.8638,49.3331,48.6627,48.9213,73768.0
2022-06-17 13:30:00,51.07,51.42,50.81,51.05,142451.0,48.9117,49.2469,48.6627,48.8926,142451.0
2022-06-17 14:00:00,51.07,52.595,50.97,52.325,80173.0,48.9117,50.3723,48.8159,50.1137,80173.0
2022-06-17 14:30:00,52.27,52.75,51.68,51.82,86736.0,50.061,50.5207,49.4959,49.63,86736.0
2022-06-17 15:00:00,51.83,52.12,51.59,51.97,112975.0,49.6396,49.9173,49.4097,49.7737,112975.0
2022-06-17 15:30:00,51.99,52.0,50.89,51.195,372667.0,49.7928,49.8024,48.7393,49.0314,372667.0
2022-06-21 09:30:00,52.33,53.17,51.87,53.16,111048.0,50.1185,50.923,49.6779,50.9134,111048.0
2022-06-21 10:00:00,53.17,53.69,52.95,53.26,77938.0,50.923,51.421,50.7123,51.0092,77938.0
2022-06-21 10:30:00,53.25,53.8,53.25,53.45,40327.0,50.9996,51.5263,50.9996,51.1911,40327.0
2022-06-21 11:00:00,53.46,53.46,52.7,52.92,53408.0,51.2007,51.2007,50.4728,50.6835,53408.0
2022-06-21 11:30:00,52.89,53.005,52.031,52.15,75665.0,50.6548,50.7649,49.8321,49.9461,75665.0
2022-06-21 12:00:00,52.16,52.65,52.0,52.595,31573.0,49.9557,50.4249,49.8024,50.3723,31573.0
2022-06-21 12:30:00,52.63,53.56,52.58,53.54,53819.0,50.4058,51.2965,50.3579,51.2773,53819.0
2022-06-21 13:00:00,53.5428,53.5428,53.21,53.33,34170.0,51.28,51.28,50.9613,51.0762,34170.0
2022-06-21 13:30:00,53.311,53.51,52.9,53.06,57597.0,51.058,51.2486,50.6644,50.8176,57597.0
2022-06-21 14:00:00,53.06,53.13,52.7,52.9,43768.0,50.8176,50.8847,50.4728,50.6644,43768.0
2022-06-21 14:30:00,52.94,53.05,52.71,53.0198,34117.0,50.7027,50.808,50.4824,50.7791,34117.0
2022-06-21 15:00:00,53.0299,53.97,53.019,53.97,71518.0,50.7888,51.6892,50.7784,51.6892,71518.0
2022-06-21 15:30:00,53.98,54.04,53.56,53.64,162751.0,51.6987,51.7562,51.2965,51.3731,162751.0
2022-06-22 09:30:00,50.31,50.93,49.2801,50.14,141726.0,48.1838,48.7776,47.1975,48.021,141726.0
2022-06-22 10:00:00,50.175,51.13,49.7809,51.055,54097.0,48.0545,48.9692,47.6771,48.8974,54097.0
2022-06-22 10:30:00,51.03,51.34,50.74,50.83,32321.0,48.8734,49.1703,48.5957,48.6819,32321.0
2022-06-22 11:00:00,50.74,50.74,50.13,50.58,60400.0,48.5957,48.5957,48.0114,48.4424,60400.0
2022-06-22 11:30:00,50.58,50.73,49.89,49.89,167257.0,48.4424,48.5861,47.7816,47.7816,167257.0
2022-06-22 12:00:00,49.85,50.3,49.42,49.81,62470.0,47.7433,48.1743,47.3314,47.705,62470.0
2022-06-22 12:30:00,49.775,49.84,49.3,49.48,27384.0,47.6714,47.7337,47.2165,47.3889,27384.0
2022-06-22 13:00:00,49.46,49.94,49.305,49.71,58581.0,47.3698,47.8295,47.2213,47.6092,58581.0
2022-06-22 13:30:00,49.59,49.95,49.36,49.81,28742.0,47.4943,47.8391,47.274,47.705,28742.0
2022-06-22 14:00:00,49.81,50.0,49.15,49.15,30037.0,47.705,47.8869,47.0729,47.0729,30037.0
2022-06-22 14:30:00,49.19,49.33,48.83,49.12,42646.0,47.1112,47.2453,46.7664,47.0441,42646.0
2022-06-22 15:00:00,49.125,49.25,48.87,49.0,67318.0,47.0489,47.1686,46.8047,46.9292,67318.0
2022-06-22 15:30:00,48.98,49.0862,48.6581,48.67,184609.0,46.91,47.0118,46.6017,46.6131,184609.0
2022-06-23 09:30:00,49.25,49.57,47.4796,48.35,100014.0,47.1686,47.4751,45.4731,46.3067,100014.0
2022-06-23 10:00:00,48.31,48.9299,47.66,48.76,168965.0,46.2684,46.8621,45.6458,46.6993,168965.0
2022-06-23 10:30:00,48.72,48.845,48.3,48.37,130751.0,46.661,46.7807,46.2588,46.3258,130751.0
2022-06-23 11:00:00,48.39,48.39,47.23,47.36,88735.0,46.345,46.345,45.234,45.3585,88735.0
2022-06-23 11:30:00,47.34,47.555,46.9,46.95,107254.0,45.3394,45.5453,44.9179,44.9658,107254.0
2022-06-23 12:00:00,46.91,46.92,46.56,46.6,54984.0,44.9275,44.9371,44.5923,44.6306,54984.0
2022-06-23 12:30:00,46.655,46.7,46.16,46.205,87164.0,44.6833,44.7264,44.2092,44.2523,87164.0
2022-06-23 13:00:00,46.19,46.78,45.95,46.31,83463.0,44.238,44.803,44.0081,44.3529,83463.0
2022-06-23 13:30:00,46.32,46.63,46.17,46.46,62630.0,44.3625,44.6594,44.2188,44.4965,62630.0
2022-06-23 14:00:00,46.49,46.5,45.95,46.24,149859.0,44.5253,44.5349,44.0081,44.2858,149859.0
2022-06-23 14:30:00,46.28,46.34,45.99,46.02,29699.0,44.3241,44.3816,44.0464,44.0751,29699.0
2022-06-23 15:00:00,45.975,46.705,45.9,46.63,63781.0,44.032,44.7312,43.9602,44.6594,63781.0
2022-06-23 15:30:00,46.59,46.91,46.39,46.63,205635.0,44.621,44.9275,44.4295,44.6594,205635.0
2022-06-24 09:30:00,47.56,47.685,46.81,47.65,81477.0,45.5501,45.6698,44.8318,45.6363,81477.0
2022-06-24 10:00:00,47.67,49.55,47.65,49.2,205031.0,45.6554,47.456,45.6363,47.1207,205031.0
2022-06-24 10:30:00,49.26,49.41,48.95,49.3,64908.0,47.1782,47.3219,46.8813,47.2165,64908.0
2022-06-24 11:00:00,49.315,49.56,49.08,49.37,172823.0,47.2309,47.4655,47.0058,47.2836,172823.0
2022-06-24 11:30:00,49.37,49.41,48.92,49.35,103080.0,47.2836,47.3219,46.8526,47.2644,103080.0
2022-06-24 12:00:00,49.355,49.355,48.51,48.55,98764.0,47.2692,47.2692,46.4599,46.4982,98764.0
2022-06-24 12:30:00,48.58,48.81,48.38,48.51,120741.0,46.5269,46.7472,46.3354,46.4599,120741.0
2022-06-24 13:00:00,48.5,48.62,48.2,48.23,161341.0,46.4503,46.5653,46.163,46.1917,161341.0
2022-06-24 13:30:00,48.22,48.68,48.0,48.5,161751.0,46.1822,46.6227,45.9715,46.4503,161751.0
2022-06-24 14:00:00,48.51,48.53,48.05,48.16,126484.0,46.4599,46.4791,46.0193,46.1247,126484.0
2022-06-24 14:30:00,48.17,48.23,47.53,47.6,156033.0,46.1343,46.1917,45.5213,45.5884,156033.0
2022-06-24 15:00:00,47.57,47.83,47.5,47.82,66727.0,45.5596,45.8086,45.4926,45.7991,66727.0
2022-06-24 15:30:00,47.82,47.9,46.95,47.02,447833.0,45.7991,45.8757,44.9658,45.0329,447833.0
2022-06-27 09:30:00,48.0,48.63,47.384,48.13,91668.0,45.9715,46.5748,45.3815,46.096,91668.0
2022-06-27 10:00:00,48.2,49.55,48.2,49.015,86166.0,46.163,47.456,46.163,46.9436,86166.0
2022-06-27 10:30:00,48.94,49.565,48.9,49.53,76186.0,46.8717,47.4703,46.8334,47.4368,76186.0
2022-06-27 11:00:00,49.53,49.94,49.33,49.9,341913.0,47.4368,47.8295,47.2453,47.7912,341913.0
2022-06-27 11:30:00,49.89,50.12,49.04,49.11,191823.0,47.7816,48.0019,46.9675,47.0345,191823.0
2022-06-27 12:00:00,49.165,49.22,48.52,48.58,52828.0,47.0872,47.1399,46.4695,46.5269,52828.0
2022-06-27 12:30:00,48.57,49.02,48.33,48.965,45634.0,46.5174,46.9484,46.2875,46.8957,45634.0
2022-06-27 13:00:00,48.98,49.37,48.86,49.36,80973.0,46.91,47.2836,46.7951,47.274,80973.0
2022-06-27 13:30:00,49.355,49.64,49.22,49.51,65076.0,47.2692,47.5422,47.1399,47.4176,65076.0
2022-06-27 14:00:00,49.5,49.71,49.37,49.5,49272.0,47.4081,47.6092,47.2836,47.4081,49272.0
2022-06-27 14:30:00,49.5,49.59,49.23,49.32,64264.0,47.4081,47.4943,47.1495,47.2357,64264.0
2022-06-27 15:00:00,49.335,49.74,49.03,49.73,46294.0,47.25,47.6379,46.9579,47.6283,46294.0
2022-06-27 15:30:00,49.71,49.82,49.305,49.39,139732.0,47.6092,47.7145,47.2213,47.3027,139732.0
2022-06-28 09:30:00,50.75,51.4495,50.34,51.27,146542.0,48.6052,49.2752,48.2126,49.1033,146542.0
2022-06-28 10:00:00,51.18,51.46,50.75,50.805,51912.0,49.0171,49.2852,48.6052,48.6579,51912.0
2022-06-28 10:30:00,50.795,51.17,50.55,51.04,120147.0,48.6483,49.0075,48.4137,48.883,120147.0
2022-06-28 11:00:00,51.06,51.31,50.23,50.24,92717.0,48.9021,49.1416,48.1072,48.1168,92717.0
2022-06-28 11:30:00,50.27,50.44,49.63,49.63,55183.0,48.1455,48.3083,47.5326,47.5326,55183.0
2022-06-28 12:00:00,49.59,50.16,49.3,50.12,25385.0,47.4943,48.0402,47.2165,48.0019,25385.0
2022-06-28 12:30:00,50.1,50.32,49.96,50.14,22275.0,47.9827,48.1934,47.8486,48.021,22275.0
2022-06-28 13:00:00,50.1,50.28,49.59,50.04,25024.0,47.9827,48.1551,47.4943,47.9252,25024.0
2022-06-28 13:30:00,50.01,50.05,49.73,50.0,26075.0,47.8965,47.9348,47.6283,47.8869,26075.0
2022-06-28 14:00:00,50.02,50.26,49.53,49.87,48164.0,47.9061,48.1359,47.4368,47.7624,48164.0
2022-06-28 14:30:00,49.76,50.4099,49.705,50.28,43245.0,47.6571,48.2795,47.6044,48.1551,43245.0
2022-06-28 15:00:00,50.25,50.96,50.25,50.96,64504.0,48.1264,48.8064,48.1264,48.8064,64504.0
2022-06-28 15:30:00,50.91,51.49,50.86,51.32,217811.0,48.7585,49.314,48.7106,49.1512,217811.0
2022-06-29 09:30:00,52.27,52.59,50.79,51.355,73908.0,50.061,50.3675,48.6436,49.1847,73908.0
2022-06-29 10:00:00,51.38,51.465,50.56,50.69,86263.0,49.2086,49.29,48.4233,48.5478,86263.0
2022-06-29 10:30:00,50.79,50.94,49.83,49.87,53323.0,48.6436,48.7872,47.7241,47.7624,53323.0
2022-06-29 11:00:00,49.88,49.92,49.09,49.255,152533.0,47.772,47.8103,47.0154,47.1734,152533.0
2022-06-29 11:30:00,49.225,49.88,49.15,49.85,132788.0,47.1447,47.772,47.0729,47.7433,132788.0
2022-06-29 12:00:00,49.82,50.035,49.42,49.42,90950.0,47.7145,47.9205,47.3314,47.3314,90950.0
2022-06-29 12:30:00,49.42,49.74,49.3,49.555,36912.0,47.3314,47.6379,47.2165,47.4607,36912.0
2022-06-29 13:00:00,49.48,49.6719,49.36,49.46,38685.0,47.3889,47.5727,47.274,47.3698,38685.0
2022-06-29 13:30:00,49.49,49.816,49.4067,49.7,13939.0,47.3985,47.7107,47.3187,47.5996,13939.0
2022-06-29 14:00:00,49.77,49.86,49.49,49.54,15752.0,47.6667,47.7529,47.3985,47.4464,15752.0
2022-06-29 14:30:00,49.48,49.53,49.216,49.315,55819.0,47.3889,47.4368,47.1361,47.2309,55819.0
2022-06-29 15:00:00,49.31,49.4866,49.155,49.409,55254.0,47.2261,47.3952,47.0776,47.3209,55254.0
2022-06-29 15:30:00,49.335,49.335,48.69,48.93,118758.0,47.25,47.25,46.6323,46.8622,118758.0
2022-06-30 09:30:00,47.29,48.49,47.21,48.27,56032.0,45.2915,46.4408,45.2148,46.23,56032.0
2022-06-30 10:00:00,48.0868,48.64,47.81,47.99,18386.0,46.0546,46.5844,45.7895,45.9619,18386.0
2022-06-30 10:30:00,47.97,48.105,46.67,47.65,69147.0,45.9427,46.072,44.6977,45.6363,69147.0
2022-06-30 11:00:00,47.72,48.49,47.46,48.28,50551.0,45.7033,46.4408,45.4543,46.2396,50551.0
2022-06-30 11:30:00,48.34,48.61,47.97,48.1,54210.0,46.2971,46.5557,45.9427,46.0672,54210.0
2022-06-30 12:00:00,48.12,48.6,47.97,48.53,47745.0,46.0864,46.5461,45.9427,46.4791,47745.0
2022-06-30 12:30:00,48.61,48.87,48.31,48.33,35154.0,46.5557,46.8047,46.2684,46.2875,35154.0
2022-06-30 13:00:00,48.33,48.43,47.73,47.79,76954.0,46.2875,46.3833,45.7129,45.7703,76954.0
2022-06-30 13:30:00,47.78,47.87,47.28,47.31,40506.0,45.7608,45.847,45.2819,45.3106,40506.0
2022-06-30 14:00:00,47.34,47.37,46.751,46.7525,63991.0,45.3394,45.3681,44.7752,44.7767,63991.0
2022-06-30 14:30:00,46.775,46.85,46.19,46.35,69665.0,44.7982,44.8701,44.238,44.3912,69665.0
2022-06-30 15:00:00,46.34,46.69,46.06,46.69,54931.0,44.3816,44.7168,44.1134,44.7168,54931.0
2022-06-30 15:30:00,46.67,46.72,46.12,46.57,130419.0,44.6977,44.7456,44.1709,44.6019,130419.0
2022-07-01 09:30:00,46.95,47.25,45.7,45.79,77441.0,44.9658,45.2532,43.7687,43.8549,77441.0
2022-07-01 10:00:00,45.84,46.05,45.03,45.07,74147.0,43.9027,44.1039,43.127,43.1653,74147.0
2022-07-01 10:30:00,45.04,45.62,44.85,45.455,120426.0,43.1366,43.692,42.9546,43.534,120426.0
2022-07-01 11:00:00,45.41,46.07,45.23,45.5805,148445.0,43.4909,44.123,43.3185,43.6542,148445.0
2022-07-01 11:30:00,45.64,45.92,45.39,45.45,65821.0,43.7112,43.9794,43.4718,43.5292,65821.0
2022-07-01 12:00:00,45.45,46.19,45.37,46.19,52053.0,43.5292,44.238,43.4526,44.238,52053.0
2022-07-01 12:30:00,46.19,46.39,46.125,46.19,28353.0,44.238,44.4295,44.1757,44.238,28353.0
2022-07-01 13:00:00,46.2006,46.67,46.18,46.59,26235.0,44.2481,44.6977,44.2284,44.621,26235.0
2022-07-01 13:30:00,46.56,46.695,46.32,46.4554,19001.0,44.5923,44.7216,44.3625,44.4921,19001.0
2022-07-01 14:00:00,46.485,46.71,46.25,46.58,27620.0,44.5205,44.736,44.2954,44.6115,27620.0
2022-07-01 14:30:00,46.6,46.68,46.235,46.43,31361.0,44.6306,44.7072,44.2811,44.4678,31361.0
2022-07-01 15:00:00,46.51,46.73,46.35,46.54,40560.0,44.5444,44.7551,44.3912,44.5732,40560.0
2022-07-01 15:30:00,46.55,46.88,46.5,46.76,82473.0,44.5827,44.8988,44.5349,44.7839,82473.0
2022-07-05 09:30:00,45.34,45.38,44.16,44.19,88992.0,43.4239,43.4622,42.2937,42.3225,88992.0
2022-07-05 10:00:00,44.09,44.28,43.74,43.78,60415.0,42.2267,42.4087,41.8915,41.9298,60415.0
2022-07-05 10:30:00,43.66,43.955,43.07,43.11,102393.0,41.8149,42.0974,41.2498,41.2881,102393.0
2022-07-05 11:00:00,43.0493,43.22,42.64,42.73,133780.0,41.23,41.3935,40.838,40.9242,133780.0
2022-07-05 11:30:00,42.74,43.31,42.65,43.2014,148537.0,40.9338,41.4797,40.8476,41.3757,148537.0
2022-07-05 12:00:00,43.21,43.32,43.01,43.19,42346.0,41.3839,41.4892,41.1923,41.3647,42346.0
2022-07-05 12:30:00,43.225,43.58,42.47,42.588,96760.0,41.3983,41.7383,40.6752,40.7882,96760.0
2022-07-05 13:00:00,42.56,42.84,42.41,42.785,37114.0,40.7614,41.0295,40.6177,40.9769,37114.0
2022-07-05 13:30:00,42.8,42.86,42.4168,42.53,57137.0,40.9912,41.0487,40.6242,40.7326,57137.0
2022-07-05 14:00:00,42.56,43.27,42.52,43.25,110985.0,40.7614,41.4414,40.7231,41.4222,110985.0
2022-07-05 14:30:00,43.29,43.4,43.03,43.24,58015.0,41.4605,41.5659,41.2115,41.4126,58015.0
2022-07-05 15:00:00,43.24,43.64,43.045,43.6,47584.0,41.4126,41.7957,41.2259,41.7574,47584.0
2022-07-05 15:30:00,43.61,43.9,43.34,43.82,208401.0,41.767,42.0447,41.5084,41.9681,208401.0
2022-07-06 09:30:00,43.6,44.6,42.99,43.2,109212.0,41.7574,42.7151,41.1732,41.3743,109212.0
2022-07-06 10:00:00,43.13,43.29,42.48,42.6844,104508.0,41.3073,41.4605,40.6847,40.8805,104508.0
2022-07-06 10:30:00,42.705,42.81,42.05,42.28,155807.0,40.9002,41.0008,40.2729,40.4932,155807.0
2022-07-06 11:00:00,42.28,42.37,41.79,42.365,108025.0,40.4932,40.5794,40.0239,40.5746,108025.0
2022-07-06 11:30:00,42.42,42.825,42.29,42.64,73968.0,40.6273,41.0152,40.5028,40.838,73968.0
2022-07-06 12:00:00,42.62,43.09,42.51,42.99,48232.0,40.8188,41.269,40.7135,41.1732,48232.0
2022-07-06 12:30:00,42.98,43.21,42.8152,43.14,66777.0,41.1636,41.3839,41.0058,41.3168,66777.0
2022-07-06 13:00:00,43.145,43.85,43.145,43.68,56289.0,41.3216,41.9968,41.3216,41.834,56289.0
2022-07-06 13:30:00,43.67,44.035,43.63,44.01,29680.0,41.8245,42.174,41.7861,42.1501,29680.0
2022-07-06 14:00:00,44.0,44.46,43.9422,44.34,60455.0,42.1405,42.5811,42.0851,42.4661,60455.0
2022-07-06 14:30:00,44.36,44.54,44.11,44.41,89566.0,42.4853,42.6577,42.2459,42.5332,89566.0
2022-07-06 15:00:00,44.4,44.46,44.155,44.38,70316.0,42.5236,42.5811,42.289,42.5044,70316.0
2022-07-06 15:30:00,44.36,44.595,43.92,43.95,249498.0,42.4853,42.7104,42.0639,42.0926,249498.0
2022-07-07 09:30:00,45.92,46.98,45.615,46.66,117451.0,43.9794,44.9946,43.6873,44.6881,117451.0
2022-07-07 10:00:00,46.65,46.9,46.34,46.5493,93415.0,44.6785,44.9179,44.3816,44.5821,93415.0
2022-07-07 10:30:00,46.61,47.3,46.6,46.84,37908.0,44.6402,45.301,44.6306,44.8605,37908.0
2022-07-07 11:00:00,46.73,47.01,46.49,47.0,26228.0,44.7551,45.0233,44.5253,45.0137,26228.0
2022-07-07 11:30:00,47.02,47.16,46.88,47.12,29749.0,45.0329,45.167,44.8988,45.1286,29749.0
2022-07-07 12:00:00,47.095,47.3,47.0001,47.24,42688.0,45.1047,45.301,45.0138,45.2436,42688.0
2022-07-07 12:30:00,47.22,47.35,47.04,47.325,19570.0,45.2244,45.3489,45.052,45.325,19570.0
2022-07-07 13:00:00,47.34,47.39,46.9951,47.13,33897.0,45.3394,45.3872,45.009,45.1382,33897.0
2022-07-07 13:30:00,47.11,47.24,47.04,47.11,51896.0,45.1191,45.2436,45.052,45.1191,51896.0
2022-07-07 14:00:00,47.13,47.35,47.06,47.08,27058.0,45.1382,45.3489,45.0712,45.0903,27058.0
2022-07-07 14:30:00,47.075,47.4,47.075,47.4,20831.0,45.0856,45.3968,45.0856,45.3968,20831.0
2022-07-07 15:00:00,47.39,47.44,47.111,47.111,30882.0,45.3872,45.4351,45.12,45.12,30882.0
2022-07-07 15:30:00,47.1101,47.22,46.83,46.85,139392.0,45.1192,45.2244,44.8509,44.8701,139392.0
2022-07-08 09:30:00,47.77,48.01,46.33,46.56,126925.0,45.7512,45.981,44.372,44.5923,126925.0
2022-07-08 10:00:00,46.4926,46.81,45.91,46.63,70075.0,44.5278,44.8318,43.9698,44.6594,70075.0
2022-07-08 10:30:00,46.68,47.26,46.38,46.98,45558.0,44.7072,45.2627,44.4199,44.9946,45558.0
2022-07-08 11:00:00,47.02,47.22,46.66,47.19,35332.0,45.0329,45.2244,44.6881,45.1957,35332.0
2022-07-08 11:30:00,47.195,47.36,46.9,47.07,33382.0,45.2005,45.3585,44.9179,45.0808,33382.0
2022-07-08 12:00:00,47.07,47.13,46.8013,46.8013,39104.0,45.0808,45.1382,44.8234,44.8234,39104.0
2022-07-08 12:30:00,46.8,46.8,46.5,46.6,34376.0,44.8222,44.8222,44.5349,44.6306,34376.0
2022-07-08 13:00:00,46.605,46.72,46.45,46.63,33953.0,44.6354,44.7456,44.487,44.6594,33953.0
2022-07-08 13:30:00,46.64,46.77,46.56,46.59,38552.0,44.6689,44.7934,44.5923,44.621,38552.0
2022-07-08 14:00:00,46.655,47.015,46.575,47.015,27475.0,44.6833,45.0281,44.6067,45.0281,27475.0
2022-07-08 14:30:00,47.035,47.17,46.905,46.99,34242.0,45.0472,45.1765,44.9227,45.0041,34242.0
2022-07-08 15:00:00,47.015,47.04,46.73,46.86,63725.0,45.0281,45.052,44.7551,44.8796,63725.0
2022-07-08 15:30:00,46.86,46.885,46.58,46.61,181171.0,44.8796,44.9036,44.6115,44.6402,181171.0
2022-07-11 09:30:00,45.62,46.12,44.78,45.67,105930.0,43.692,44.1709,42.8875,43.7399,105930.0
2022-07-11 10:00:00,45.65,45.65,44.2914,44.4,50847.0,43.7208,43.7208,42.4196,42.5236,50847.0
2022-07-11 10:30:00,44.38,44.715,44.23,44.26,29513.0,42.5044,42.8253,42.3608,42.3895,29513.0
2022-07-11 11:00:00,44.19,44.32,43.84,44.28,100536.0,42.3225,42.447,41.9873,42.4087,100536.0
2022-07-11 11:30:00,44.28,44.7299,44.21,44.715,109158.0,42.4087,42.8396,42.3416,42.8253,109158.0
2022-07-11 12:00:00,44.73,45.08,44.65,45.08,57862.0,42.8397,43.1749,42.763,43.1749,57862.0
2022-07-11 12:30:00,45.07,45.84,44.94,45.62,80347.0,43.1653,43.9027,43.0408,43.692,80347.0
2022-07-11 13:00:00,45.62,45.94,45.62,45.86,18133.0,43.692,43.9985,43.692,43.9219,18133.0
2022-07-11 13:30:00,45.875,46.06,45.7116,45.79,31231.0,43.9363,44.1134,43.7798,43.8549,31231.0
2022-07-11 14:00:00,45.79,45.93,45.53,45.7,38654.0,43.8549,43.9889,43.6058,43.7687,38654.0
2022-07-11 14:30:00,45.69,46.02,45.68,45.945,50108.0,43.7591,44.0751,43.7495,44.0033,50108.0
2022-07-11 15:00:00,45.96,46.12,45.87,46.08,41387.0,44.0177,44.1709,43.9315,44.1326,41387.0
2022-07-11 15:30:00,46.04,46.07,45.87,45.9,127863.0,44.0943,44.123,43.9315,43.9602,127863.0
2022-07-12 09:30:00,43.91,45.05,43.51,43.88,76077.0,42.0543,43.1461,41.6712,42.0256,76077.0
2022-07-12 10:00:00,44.01,44.01,43.38,43.68,63487.0,42.1501,42.1501,41.5467,41.834,63487.0
2022-07-12 10:30:00,43.64,44.0995,43.6,43.86,58399.0,41.7957,42.2358,41.7574,42.0064,58399.0
2022-07-12 11:00:00,43.84,44.04,43.68,43.855,70253.0,41.9873,42.1788,41.834,42.0016,70253.0
2022-07-12 11:30:00,43.81,44.015,43.704,43.995,37571.0,41.9585,42.1549,41.857,42.1357,37571.0
2022-07-12 12:00:00,44.005,44.025,43.6472,43.73,39256.0,42.1453,42.1644,41.8026,41.8819,39256.0
2022-07-12 12:30:00,43.74,44.04,43.64,43.8,32720.0,41.8915,42.1788,41.7957,41.949,32720.0
2022-07-12 13:00:00,43.78,44.07,43.77,43.96,26322.0,41.9298,42.2075,41.9202,42.1022,26322.0
2022-07-12 13:30:00,43.96,44.16,43.83,44.12,37906.0,42.1022,42.2937,41.9777,42.2554,37906.0
2022-07-12 14:00:00,44.1349,44.275,44.0,44.13,30092.0,42.2697,42.4039,42.1405,42.265,30092.0
2022-07-12 14:30:00,44.15,44.17,43.76,43.79,32212.0,42.2842,42.3033,41.9106,41.9394,32212.0
2022-07-12 15:00:00,43.769,43.769,43.4071,43.475,40067.0,41.9193,41.9193,41.5727,41.6377,40067.0
2022-07-12 15:30:00,43.475,43.93,43.43,43.86,89177.0,41.6377,42.0735,41.5946,42.0064,89177.0
2022-07-13 09:30:00,43.07,44.76,42.63,44.285,124608.0,41.2498,42.8684,40.8284,42.4135,124608.0
2022-07-13 10:00:00,44.2601,44.2601,43.08,43.38,81829.0,42.3896,42.3896,41.2594,41.5467,81829.0
2022-07-13 10:30:00,43.35,44.66,43.13,44.46,153807.0,41.518,42.7726,41.3073,42.5811,153807.0
2022-07-13 11:00:00,44.51,44.75,44.18,44.25,32342.0,42.629,42.8588,42.3129,42.3799,32342.0
2022-07-13 11:30:00,44.19,44.32,43.89,44.07,29907.0,42.3225,42.447,42.0352,42.2075,29907.0
2022-07-13 12:00:00,44.06,44.345,44.01,44.275,22957.0,42.198,42.4709,42.1501,42.4039,22957.0
2022-07-13 12:30:00,44.24,44.59,44.215,44.52,19943.0,42.3704,42.7056,42.3464,42.6385,19943.0
2022-07-13 13:00:00,44.615,44.72,44.45,44.63,19857.0,42.7295,42.8301,42.5715,42.7439,19857.0
2022-07-13 13:30:00,44.66,44.925,44.64,44.91,29214.0,42.7726,43.0264,42.7535,43.012,29214.0
2022-07-13 14:00:00,44.9,45.085,44.66,45.085,41601.0,43.0025,43.1797,42.7726,43.1797,41601.0
2022-07-13 14:30:00,45.085,45.14,44.785,44.97,44082.0,43.1797,43.2323,42.8923,43.0695,44082.0
2022-07-13 15:00:00,45.03,45.05,44.745,44.765,35735.0,43.127,43.1461,42.854,42.8732,35735.0
2022-07-13 15:30:00,44.77,44.81,44.33,44.49,125218.0,42.878,42.9163,42.4566,42.6098,125218.0
2022-07-14 09:30:00,42.44,43.56,42.13,42.15,69862.0,40.6464,41.7191,40.3495,40.3687,69862.0
2022-07-14 10:00:00,42.08,42.08,41.17,41.765,123268.0,40.3016,40.3016,39.4301,40.0,123268.0
2022-07-14 10:30:00,41.72,42.3186,41.4,42.11,47618.0,39.9569,40.5302,39.6504,40.3304,47618.0
2022-07-14 11:00:00,42.22,42.695,41.97,42.25,41965.0,40.4357,40.8907,40.1963,40.4645,41965.0
2022-07-14 11:30:00,42.25,42.95,41.97,42.63,35921.0,40.4645,41.1349,40.1963,40.8284,35921.0
2022-07-14 12:00:00,42.65,42.76,42.29,42.29,42186.0,40.8476,40.9529,40.5028,40.5028,42186.0
2022-07-14 12:30:00,42.28,42.39,42.1401,42.2,25747.0,40.4932,40.5985,40.3592,40.4166,25747.0
2022-07-14 13:00:00,42.25,42.82,42.23,42.7,39277.0,40.4645,41.0104,40.4453,40.8954,39277.0
2022-07-14 13:30:00,42.67,42.9,42.5396,42.88,27290.0,40.8667,41.087,40.7418,41.0678,27290.0
2022-07-14 14:00:00,42.88,43.115,42.64,43.06,31777.0,41.0678,41.2929,40.838,41.2402,31777.0
2022-07-14 14:30:00,43.055,43.1521,42.97,43.135,46222.0,41.2354,41.3284,41.154,41.3121,46222.0
2022-07-14 15:00:00,43.17,43.65,43.07,43.62,50629.0,41.3456,41.8053,41.2498,41.7766,50629.0
2022-07-14 15:30:00,43.66,43.66,43.28,43.51,161023.0,41.8149,41.8149,41.4509,41.6712,161023.0
2022-07-15 09:30:00,44.64,44.7073,43.0521,43.54,108780.0,42.7535,42.8179,41.2327,41.6999,108780.0
2022-07-15 10:00:00,43.6,44.035,43.45,44.0,76746.0,41.7574,42.174,41.6137,42.1405,76746.0
2022-07-15 10:30:00,44.025,44.025,43.32,43.54,95680.0,42.1644,42.1644,41.4892,41.6999,95680.0
2022-07-15 11:00:00,43.545,43.72,43.27,43.43,94627.0,41.7047,41.8723,41.4414,41.5946,94627.0
2022-07-15 11:30:00,43.455,43.58,43.2801,43.29,85107.0,41.6185,41.7383,41.451,41.4605,85107.0
2022-07-15 12:00:00,43.33,43.6,43.16,43.52,58206.0,41.4988,41.7574,41.336,41.6808,58206.0
2022-07-15 12:30:00,43.53,43.69,43.47,43.67,43315.0,41.6904,41.8436,41.6329,41.8245,43315.0
2022-07-15 13:00:00,43.67,44.02,43.67,43.945,38338.0,41.8245,42.1597,41.8245,42.0878,38338.0
2022-07-15 13:30:00,43.93,43.94,43.52,43.56,30865.0,42.0735,42.083,41.6808,41.7191,30865.0
2022-07-15 14:00:00,43.575,43.81,43.53,43.695,27092.0,41.7335,41.9585,41.6904,41.8484,27092.0
2022-07-15 14:30:00,43.7,43.93,43.69,43.79,29426.0,41.8532,42.0735,41.8436,41.9394,29426.0
2022-07-15 15:00:00,43.78,43.83,43.7,43.81,40232.0,41.9298,41.9777,41.8532,41.9585,40232.0
2022-07-15 15:30:00,43.81,43.97,43.735,43.91,160500.0,41.9585,42.1118,41.8867,42.0543,160500.0
2022-07-18 09:30:00,45.26,46.53,44.82,46.29,69127.0,43.3473,44.5636,42.9259,44.3337,69127.0
2022-07-18 10:00:00,46.36,46.45,45.88,46.12,41081.0,44.4008,44.487,43.9411,44.1709,41081.0
2022-07-18 10:30:00,46.08,46.51,46.08,46.39,21999.0,44.1326,44.5444,44.1326,44.4295,21999.0
2022-07-18 11:00:00,46.35,46.38,45.87,46.1,32933.0,44.3912,44.4199,43.9315,44.1518,32933.0
2022-07-18 11:30:00,46.12,46.21,45.92,46.21,50688.0,44.1709,44.2571,43.9794,44.2571,50688.0
2022-07-18 12:00:00,46.18,46.2,45.95,46.05,23566.0,44.2284,44.2475,44.0081,44.1039,23566.0
2022-07-18 12:30:00,46.06,46.07,45.89,46.01,42961.0,44.1134,44.123,43.9506,44.0656,42961.0
2022-07-18 13:00:00,46.0,47.05,46.0,47.05,167205.0,44.056,45.0616,44.056,45.0616,167205.0
2022-07-18 13:30:00,47.08,47.09,46.14,46.14,92041.0,45.0903,45.0999,44.1901,44.1901,92041.0
2022-07-18 14:00:00,46.1,46.2399,45.91,46.09,74964.0,44.1518,44.2857,43.9698,44.1422,74964.0
2022-07-18 14:30:00,46.09,46.2508,45.95,46.01,37617.0,44.1422,44.2962,44.0081,44.0656,37617.0
2022-07-18 15:00:00,45.99,46.3,45.94,45.94,31357.0,44.0464,44.3433,43.9985,43.9985,31357.0
2022-07-18 15:30:00,45.93,45.96,45.62,45.79,120275.0,43.9889,44.0177,43.692,43.8549,120275.0
2022-07-19 09:30:00,45.47,47.35,45.33,46.73,56189.0,43.5484,45.3489,43.4143,44.7551,56189.0
2022-07-19 10:00:00,46.615,46.84,46.22,46.77,23019.0,44.645,44.8605,44.2667,44.7934,23019.0
2022-07-19 10:30:00,46.71,46.8,46.38,46.48,27885.0,44.736,44.8222,44.4199,44.5157,27885.0
2022-07-19 11:00:00,46.48,46.81,46.35,46.74,22948.0,44.5157,44.8318,44.3912,44.7647,22948.0
2022-07-19 11:30:00,46.74,47.165,46.74,47.15,19548.0,44.7647,45.1717,44.7647,45.1574,19548.0
2022-07-19 12:00:00,47.2,47.53,47.13,47.45,38677.0,45.2053,45.5213,45.1382,45.4447,38677.0
2022-07-19 12:30:00,47.425,47.7696,47.345,47.69,25135.0,45.4208,45.7508,45.3441,45.6746,25135.0
2022-07-19 13:00:00,47.7,47.84,47.56,47.69,16497.0,45.6841,45.8182,45.5501,45.6746,16497.0
2022-07-19 13:30:00,47.69,47.86,47.65,47.75,26649.0,45.6746,45.8374,45.6363,45.732,26649.0
2022-07-19 14:00:00,47.75,47.8048,47.455,47.455,15666.0,45.732,45.7845,45.4495,45.4495,15666.0
2022-07-19 14:30:00,47.485,47.51,47.37,47.51,10834.0,45.4782,45.5022,45.3681,45.5022,10834.0
2022-07-19 15:00:00,47.5283,47.62,47.4514,47.591,16063.0,45.5197,45.6075,45.446,45.5797,16063.0
2022-07-19 15:30:00,47.61,48.01,47.45,47.87,135189.0,45.5979,45.981,45.4447,45.847,135189.0
2022-07-20 09:30:00,47.5,48.45,47.19,48.0411,104012.0,45.4926,46.4024,45.1957,46.0108,104012.0
2022-07-20 10:00:00,48.04,48.04,47.23,47.6,40029.0,46.0098,46.0098,45.234,45.5884,40029.0
2022-07-20 10:30:00,47.55,48.76,47.33,48.76,28048.0,45.5405,46.6993,45.3298,46.6993,28048.0
2022-07-20 11:00:00,48.8,48.81,48.46,48.59,13645.0,46.7377,46.7472,46.412,46.5365,13645.0
2022-07-20 11:30:00,48.51,48.66,48.27,48.66,15819.0,46.4599,46.6036,46.23,46.6036,15819.0
2022-07-20 12:00:00,48.58,49.23,48.5178,49.23,122899.0,46.5269,47.1495,46.4674,47.1495,122899.0
2022-07-20 12:30:00,49.27,49.49,48.99,49.49,33738.0,47.1878,47.3985,46.9196,47.3985,33738.0
2022-07-20 13:00:00,49.46,49.51,48.94,49.2685,49903.0,47.3698,47.4176,46.8717,47.1864,49903.0
2022-07-20 13:30:00,49.27,49.415,48.9962,49.04,17821.0,47.1878,47.3267,46.9256,46.9675,17821.0
2022-07-20 14:00:00,49.1,49.52,48.97,49.52,19678.0,47.025,47.4272,46.9005,47.4272,19678.0
2022-07-20 14:30:00,49.5399,49.71,49.4,49.62,26050.0,47.4463,47.6092,47.3123,47.523,26050.0
2022-07-20 15:00:00,49.6,49.87,49.5664,49.85,23040.0,47.5038,47.7624,47.4717,47.7433,23040.0
2022-07-20 15:30:00,49.87,50.13,49.74,50.0,106122.0,47.7624,48.0114,47.6379,47.8869,106122.0
2022-07-21 09:30:00,48.17,48.77,47.58,48.17,76531.0,46.1343,46.7089,45.5692,46.1343,76531.0
2022-07-21 10:00:00,48.0,48.1062,46.81,46.875,50354.0,45.9715,46.0732,44.8318,44.894,50354.0
2022-07-21 10:30:00,46.885,48.15,46.885,48.04,58015.0,44.9036,46.1151,44.9036,46.0098,58015.0
2022-07-21 11:00:00,48.01,48.31,47.73,48.13,29063.0,45.981,46.2684,45.7129,46.096,29063.0
2022-07-21 11:30:00,48.09,48.29,47.97,48.15,17861.0,46.0577,46.2492,45.9427,46.1151,17861.0
2022-07-21 12:00:00,48.12,48.39,47.94,48.12,30283.0,46.0864,46.345,45.914,46.0864,30283.0
2022-07-21 12:30:00,48.1,48.49,48.05,48.49,44786.0,46.0672,46.4408,46.0193,46.4408,44786.0
2022-07-21 13:00:00,48.45,48.565,48.25,48.39,20043.0,46.4024,46.5126,46.2109,46.345,20043.0
2022-07-21 13:30:00,48.35,48.52,48.21,48.33,25278.0,46.3067,46.4695,46.1726,46.2875,25278.0
2022-07-21 14:00:00,48.35,48.44,48.07,48.125,25669.0,46.3067,46.3929,46.0385,46.0912,25669.0
2022-07-21 14:30:00,48.125,48.25,47.92,48.08,21130.0,46.0912,46.2109,45.8948,46.0481,21130.0
2022-07-21 15:00:00,48.12,48.485,48.12,48.44,38974.0,46.0864,46.436,46.0864,46.3929,38974.0
2022-07-21 15:30:00,48.41,48.96,48.37,48.92,153093.0,46.3641,46.8909,46.3258,46.8526,153093.0
2022-07-22 09:30:00,48.93,49.8386,48.3703,48.4,55187.0,46.8622,47.7324,46.3261,46.3546,55187.0
2022-07-22 10:00:00,48.455,49.02,48.38,48.53,32981.0,46.4072,46.9484,46.3354,46.4791,32981.0
2022-07-22 10:30:00,48.49,48.82,48.46,48.7,30362.0,46.4408,46.7568,46.412,46.6419,30362.0
2022-07-22 11:00:00,48.69,49.11,48.53,49.01,28397.0,46.6323,47.0345,46.4791,46.9388,28397.0
2022-07-22 11:30:00,49.05,49.08,48.67,48.84,25462.0,46.9771,47.0058,46.6131,46.776,25462.0
2022-07-22 12:00:00,48.87,48.97,48.51,48.64,32437.0,46.8047,46.9005,46.4599,46.5844,32437.0
2022-07-22 12:30:00,48.65,48.78,48.51,48.52,32581.0,46.594,46.7185,46.4599,46.4695,32581.0
2022-07-22 13:00:00,48.515,48.53,47.8,47.95,22892.0,46.4647,46.4791,45.7799,45.9236,22892.0
2022-07-22 13:30:00,47.9,48.02,47.66,47.73,38633.0,45.8757,45.9906,45.6458,45.7129,38633.0
2022-07-22 14:00:00,47.72,47.72,47.19,47.43,27084.0,45.7033,45.7033,45.1957,45.4255,27084.0
2022-07-22 14:30:00,47.41,47.62,47.3183,47.56,81372.0,45.4064,45.6075,45.3186,45.5501,81372.0
2022-07-22 15:00:00,47.56,47.785,47.47,47.67,61475.0,45.5501,45.7655,45.4639,45.6554,61475.0
2022-07-22 15:30:00,47.67,47.77,47.45,47.77,165225.0,45.6554,45.7512,45.4447,45.7512,165225.0
2022-07-25 09:30:00,49.17,49.82,48.49,49.66,103658.0,47.092,47.7145,46.4408,47.5613,103658.0
2022-07-25 10:00:00,49.68,50.2,49.6,49.86,52037.0,47.5805,48.0785,47.5038,47.7529,52037.0
2022-07-25 10:30:00,49.86,50.68,49.8099,50.485,49595.0,47.7529,48.5382,47.7049,48.3514,49595.0
2022-07-25 11:00:00,50.46,50.95,50.46,50.86,50551.0,48.3275,48.7968,48.3275,48.7106,50551.0
2022-07-25 11:30:00,50.85,50.97,50.74,50.83,28424.0,48.701,48.8159,48.5957,48.6819,28424.0
2022-07-25 12:00:00,50.86,50.915,50.51,50.7,23076.0,48.7106,48.7633,48.3754,48.5574,23076.0
2022-07-25 12:30:00,50.7,51.06,50.67,51.05,73833.0,48.5574,48.9021,48.5286,48.8926,73833.0
2022-07-25 13:00:00,51.04,51.18,50.935,51.01,44894.0,48.883,49.0171,48.7824,48.8543,44894.0
2022-07-25 13:30:00,51.05,51.375,51.04,51.31,43863.0,48.8926,49.2038,48.883,49.1416,43863.0
2022-07-25 14:00:00,51.3,51.64,51.2854,51.57,56780.0,49.132,49.4576,49.118,49.3906,56780.0
2022-07-25 14:30:00,51.56,51.6,51.356,51.51,42791.0,49.381,49.4193,49.1856,49.3331,42791.0
2022-07-25 15:00:00,51.52,51.67,51.39,51.4,65968.0,49.3427,49.4864,49.2182,49.2278,65968.0
2022-07-25 15:30:00,51.37,51.48,51.26,51.33,144868.0,49.199,49.3044,49.0937,49.1607,144868.0
2022-07-26 09:30:00,51.94,52.27,51.0517,51.78,105403.0,49.745,50.061,48.8942,49.5917,105403.0
2022-07-26 10:00:00,51.69,51.74,50.56,51.0,111503.0,49.5055,49.5534,48.4233,48.8447,111503.0
2022-07-26 10:30:00,50.98,51.2,50.63,50.75,154936.0,48.8255,49.0362,48.4903,48.6052,154936.0
2022-07-26 11:00:00,50.75,50.815,50.3201,50.41,69937.0,48.6052,48.6675,48.1935,48.2796,69937.0
2022-07-26 11:30:00,50.39,50.46,49.89,50.23,45438.0,48.2605,48.3275,47.7816,48.1072,45438.0
2022-07-26 12:00:00,50.21,50.2275,49.82,49.94,43117.0,48.0881,48.1048,47.7145,47.8295,43117.0
2022-07-26 12:30:00,49.91,50.275,49.79,50.19,30130.0,47.8007,48.1503,47.6858,48.0689,30130.0
2022-07-26 13:00:00,50.185,50.585,50.08,50.585,27262.0,48.0641,48.4472,47.9636,48.4472,27262.0
2022-07-26 13:30:00,50.57,50.86,50.38,50.825,51629.0,48.4328,48.7106,48.2509,48.6771,51629.0
2022-07-26 14:00:00,50.81,51.0,50.42,50.42,64592.0,48.6627,48.8447,48.2892,48.2892,64592.0
2022-07-26 14:30:00,50.42,50.605,50.21,50.605,41621.0,48.2892,48.4664,48.0881,48.4664,41621.0
2022-07-26 15:00:00,50.61,50.72,50.3,50.555,85683.0,48.4712,48.5765,48.1743,48.4185,85683.0
2022-07-26 15:30:00,50.55,51.69,50.46,51.4,593497.0,48.4137,49.5055,48.3275,49.2278,593497.0
2022-07-27 09:30:00,51.49,53.61,51.49,52.79,230611.0,49.314,51.3444,49.314,50.559,230611.0
2022-07-27 10:00:00,52.86,53.24,52.49,52.57,232321.0,50.6261,50.99,50.2717,50.3483,232321.0
2022-07-27 10:30:00,52.58,53.85,52.58,53.83,164283.0,50.3579,51.5742,50.3579,51.5551,164283.0
2022-07-27 11:00:00,53.805,53.935,53.185,53.28,114815.0,51.5311,51.6556,50.9373,51.0283,114815.0
2022-07-27 11:30:00,53.28,53.93,53.24,53.82,83126.0,51.0283,51.6509,50.99,51.5455,83126.0
2022-07-27 12:00:00,53.79,54.4,53.78,54.3325,74720.0,51.5168,52.101,51.5072,52.0363,74720.0
2022-07-27 12:30:00,54.33,54.39,54.1,54.245,91286.0,52.0339,52.0914,51.8137,51.9525,91286.0
2022-07-27 13:00:00,54.25,54.36,54.22,54.31,104089.0,51.9573,52.0627,51.9286,52.0148,104089.0
2022-07-27 13:30:00,54.3,54.37,53.955,54.069,101469.0,52.0052,52.0723,51.6748,51.784,101469.0
2022-07-27 14:00:00,54.06,54.37,54.04,54.17,145467.0,51.7754,52.0723,51.7562,51.8807,145467.0
2022-07-27 14:30:00,54.16,54.99,53.86,54.6,120062.0,51.8711,52.6661,51.5838,52.2925,120062.0
2022-07-27 15:00:00,54.595,55.5,54.53,55.49,135160.0,52.2877,53.1545,52.2255,53.1449,135160.0
2022-07-27 15:30:00,55.49,56.23,55.4,55.68,517273.0,53.1449,53.8536,53.0587,53.3269,517273.0
2022-07-28 09:30:00,57.08,57.62,56.36,56.38,207569.0,54.6677,55.1849,53.9782,53.9973,207569.0
2022-07-28 10:00:00,56.35,57.08,54.5215,54.75,120820.0,53.9686,54.6677,52.2174,52.4362,120820.0
2022-07-28 10:30:00,54.9,55.61,54.66,55.46,82271.0,52.5799,53.2599,52.35,53.1162,82271.0
2022-07-28 11:00:00,55.49,56.13,55.37,56.055,37742.0,53.1449,53.7579,53.03,53.686,37742.0
2022-07-28 11:30:00,56.065,56.52,55.88,56.355,39762.0,53.6956,54.1314,53.5184,53.9734,39762.0
2022-07-28 12:00:00,56.355,56.61,56.12,56.485,42312.0,53.9734,54.2176,53.7483,54.0979,42312.0
2022-07-28 12:30:00,56.46,56.49,56.16,56.415,27768.0,54.0739,54.1027,53.7866,54.0308,27768.0
2022-07-28 13:00:00,56.415,56.415,55.63,55.82,33186.0,54.0308,54.0308,53.279,53.461,33186.0
2022-07-28 13:30:00,55.82,56.275,55.82,56.24,33549.0,53.461,53.8967,53.461,53.8632,33549.0
2022-07-28 14:00:00,56.235,56.26,55.75,55.83,29413.0,53.8584,53.8824,53.3939,53.4706,29413.0
2022-07-28 14:30:00,55.81,56.095,55.71,56.01,43000.0,53.4514,53.7244,53.3556,53.6429,43000.0
2022-07-28 15:00:00,56.0,56.56,56.0,56.51,59641.0,53.6334,54.1697,53.6334,54.1218,59641.0
2022-07-28 15:30:00,56.51,56.68,56.39,56.6,172704.0,54.1218,54.2846,54.0069,54.208,172704.0
2022-07-29 09:30:00,58.34,58.34,57.08,57.175,80694.0,55.8745,55.8745,54.6677,54.7587,80694.0
2022-07-29 10:00:00,57.1,58.24,57.1,58.21,51301.0,54.6869,55.7787,54.6869,55.75,51301.0
2022-07-29 10:30:00,58.16,58.58,57.98,58.02,45463.0,55.7021,56.1043,55.5297,55.568,45463.0
2022-07-29 11:00:00,58.01,58.09,57.61,57.66,39933.0,55.5584,55.635,55.1753,55.2232,39933.0
2022-07-29 11:30:00,57.74,57.79,57.33,57.38,58570.0,55.2998,55.3477,54.9072,54.955,58570.0
2022-07-29 12:00:00,57.38,57.53,57.21,57.22,28674.0,54.955,55.0987,54.7922,54.8018,28674.0
2022-07-29 12:30:00,57.22,57.22,56.84,56.9995,36201.0,54.8018,54.8018,54.4379,54.5906,36201.0
2022-07-29 13:00:00,57.0,57.46,56.94,57.2,46827.0,54.5911,55.0317,54.5336,54.7827,46827.0
2022-07-29 13:30:00,57.2185,57.36,57.05,57.335,31357.0,54.8004,54.9359,54.639,54.912,31357.0
2022-07-29 14:00:00,57.36,57.49,57.25,57.38,50313.0,54.9359,55.0604,54.8305,54.955,50313.0
2022-07-29 14:30:00,57.34,57.71,57.24,57.65,56885.0,54.9167,55.2711,54.821,55.2136,56885.0
2022-07-29 15:00:00,57.68,57.78,57.5006,57.569,42567.0,55.2424,55.3381,55.0706,55.1361,42567.0
2022-07-29 15:30:00,57.55,57.91,57.51,57.79,164553.0,55.1179,55.4627,55.0796,55.3477,164553.0
2022-08-01 09:30:00,56.41,56.51,54.96,55.67,97387.0,54.026,54.1218,52.6373,53.3173,97387.0
2022-08-01 10:00:00,55.63,56.27,54.92,54.92,60750.0,53.279,53.892,52.599,52.599,60750.0
2022-08-01 10:30:00,55.055,56.16,55.0,56.04,28585.0,52.7283,53.7866,52.6756,53.6717,28585.0
2022-08-01 11:00:00,56.08,56.48,55.34,55.754,49155.0,53.71,54.0931,53.0013,53.3978,49155.0
2022-08-01 11:30:00,55.685,56.19,55.56,56.14,18655.0,53.3317,53.8153,53.212,53.7675,18655.0
2022-08-01 12:00:00,56.1,56.725,56.005,56.45,33260.0,53.7291,54.3277,53.6382,54.0644,33260.0
2022-08-01 12:30:00,56.39,56.55,56.09,56.55,34403.0,54.0069,54.1601,53.7196,54.1601,34403.0
2022-08-01 13:00:00,56.535,56.59,56.1,56.16,25926.0,54.1458,54.1984,53.7291,53.7866,25926.0
2022-08-01 13:30:00,56.165,56.4,56.05,56.3,29402.0,53.7914,54.0165,53.6813,53.9207,29402.0
2022-08-01 14:00:00,56.295,56.86,56.23,56.811,43183.0,53.9159,54.457,53.8536,54.4101,43183.0
2022-08-01 14:30:00,56.81,57.275,56.521,57.22,37255.0,54.4091,54.8545,54.1324,54.8018,37255.0
2022-08-01 15:00:00,57.1716,57.36,56.89,56.9406,32597.0,54.7555,54.9359,54.4858,54.5342,32597.0
2022-08-01 15:30:00,56.92,57.12,56.7706,56.92,138154.0,54.5145,54.706,54.3714,54.5145,138154.0
2022-08-02 09:30:00,56.89,57.54,56.2389,56.39,92765.0,54.4858,55.1083,53.8622,54.0069,92765.0
2022-08-02 10:00:00,56.39,56.69,56.0,56.23,31214.0,54.0069,54.2942,53.6334,53.8536,31214.0
2022-08-02 10:30:00,56.36,57.07,56.09,56.65,59954.0,53.9782,54.6581,53.7196,54.2559,59954.0
2022-08-02 11:00:00,56.7,57.06,56.4008,56.98,54112.0,54.3038,54.6486,54.0172,54.572,54112.0
2022-08-02 11:30:00,56.97,57.28,56.79,57.15,40523.0,54.5624,54.8593,54.39,54.7348,40523.0
2022-08-02 12:00:00,57.14,57.41,57.0975,57.29,22890.0,54.7252,54.9838,54.6845,54.8689,22890.0
2022-08-02 12:30:00,57.33,57.64,57.28,57.52,64256.0,54.9072,55.2041,54.8593,55.0891,64256.0
2022-08-02 13:00:00,57.52,57.79,57.36,57.36,16618.0,55.0891,55.3477,54.9359,54.9359,16618.0
2022-08-02 13:30:00,57.32,57.32,56.79,56.88,15190.0,54.8976,54.8976,54.39,54.4762,15190.0
2022-08-02 14:00:00,56.87,57.1,56.8314,57.09,12542.0,54.4666,54.6869,54.4296,54.6773,12542.0
2022-08-02 14:30:00,57.105,57.52,57.09,57.425,65403.0,54.6917,55.0891,54.6773,54.9981,65403.0
2022-08-02 15:00:00,57.49,57.52,57.01,57.375,39035.0,55.0604,55.0891,54.6007,54.9503,39035.0
2022-08-02 15:30:00,57.365,57.465,57.1,57.12,113359.0,54.9407,55.0365,54.6869,54.706,113359.0
2022-08-03 09:30:00,57.88,57.905,56.6,56.6,58811.0,55.4339,55.4579,54.208,54.208,58811.0
2022-08-03 10:00:00,56.73,56.73,55.93,56.565,46751.0,54.3325,54.3325,53.5663,54.1745,46751.0
2022-08-03 10:30:00,56.53,56.54,54.97,54.97,51249.0,54.141,54.1505,52.6469,52.6469,51249.0
2022-08-03 11:00:00,54.9512,55.5,54.9512,55.5,46756.0,52.6289,53.1545,52.6289,53.1545,46756.0
2022-08-03 11:30:00,55.48,55.66,55.2,55.32,21882.0,53.1353,53.3077,52.8672,52.9821,21882.0
2022-08-03 12:00:00,55.28,55.28,54.8,54.92,19675.0,52.9438,52.9438,52.4841,52.599,19675.0
2022-08-03 12:30:00,54.93,55.1398,54.88,55.015,11784.0,52.6086,52.8095,52.5607,52.69,11784.0
2022-08-03 13:00:00,55.02,55.05,54.145,54.51,81276.0,52.6948,52.7235,51.8568,52.2063,81276.0
2022-08-03 13:30:00,54.49,55.705,54.49,55.425,63445.0,52.1872,53.3508,52.1872,53.0827,63445.0
2022-08-03 14:00:00,55.4,55.76,55.29,55.46,13061.0,53.0587,53.4035,52.9534,53.1162,13061.0
2022-08-03 14:30:00,55.47,55.71,55.3167,55.55,17034.0,53.1258,53.3556,52.9789,53.2024,17034.0
2022-08-03 15:00:00,55.521,55.75,55.49,55.605,29297.0,53.1746,53.3939,53.1449,53.2551,29297.0
2022-08-03 15:30:00,55.6,55.74,55.13,55.22,159457.0,53.2503,53.3844,52.8001,52.8863,159457.0
2022-08-04 09:30:00,54.62,55.29,53.25,53.99,69939.0,52.3117,52.9534,50.9996,51.7083,69939.0
2022-08-04 10:00:00,53.94,54.87,53.84,54.24,38652.0,51.6604,52.5511,51.5647,51.9477,38652.0
2022-08-04 10:30:00,54.03,54.29,53.52,53.71,25157.0,51.7466,51.9956,51.2582,51.4401,25157.0
2022-08-04 11:00:00,53.71,53.82,53.245,53.525,27965.0,51.4401,51.5455,50.9948,51.263,27965.0
2022-08-04 11:30:00,53.595,53.84,53.32,53.62,19883.0,51.33,51.5647,51.0666,51.354,19883.0
2022-08-04 12:00:00,53.63,53.63,53.41,53.58,17879.0,51.3635,51.3635,51.1528,51.3156,17879.0
2022-08-04 12:30:00,53.565,53.96,53.4,53.705,16030.0,51.3013,51.6796,51.1432,51.4354,16030.0
2022-08-04 13:00:00,53.68,54.03,53.68,53.78,14155.0,51.4114,51.7466,51.4114,51.5072,14155.0
2022-08-04 13:30:00,53.7401,53.89,53.69,53.86,11040.0,51.469,51.6125,51.421,51.5838,11040.0
2022-08-04 14:00:00,53.84,53.945,53.6,53.77,22077.0,51.5647,51.6652,51.3348,51.4976,22077.0
2022-08-04 14:30:00,53.785,53.83,53.41,53.49,56668.0,51.512,51.5551,51.1528,51.2294,56668.0
2022-08-04 15:00:00,53.45,53.45,53.01,53.02,74991.0,51.1911,51.1911,50.7697,50.7793,74991.0
2022-08-04 15:30:00,53.04,53.04,51.66,51.92,338795.0,50.7985,50.7985,49.4768,49.7258,338795.0
2022-08-05 09:30:00,50.95,53.75,50.851,53.75,56392.0,48.7968,51.4785,48.702,51.4785,56392.0
2022-08-05 10:00:00,53.9,54.49,53.805,54.49,40947.0,51.6221,52.1872,51.5311,52.1872,40947.0
2022-08-05 10:30:00,54.48,54.6,54.19,54.39,14274.0,52.1776,52.2925,51.8999,52.0914,14274.0
2022-08-05 11:00:00,54.4188,54.4188,53.53,53.53,26248.0,52.119,52.119,51.2678,51.2678,26248.0
2022-08-05 11:30:00,53.53,53.9151,53.42,53.67,16116.0,51.2678,51.6366,51.1624,51.4018,16116.0
2022-08-05 12:00:00,53.72,54.01,53.7023,53.91,9452.0,51.4497,51.7275,51.4328,51.6317,9452.0
2022-08-05 12:30:00,53.925,54.45,53.85,54.24,16760.0,51.6461,52.1489,51.5742,51.9477,16760.0
2022-08-05 13:00:00,54.145,54.33,54.07,54.18,8285.0,51.8568,52.0339,51.7849,51.8903,8285.0
2022-08-05 13:30:00,54.09,54.15,53.95,54.13,11679.0,51.8041,51.8616,51.67,51.8424,11679.0
2022-08-05 14:00:00,54.14,54.16,53.81,53.81,15688.0,51.852,51.8711,51.5359,51.5359,15688.0
2022-08-05 14:30:00,53.72,54.12,53.69,53.92,42671.0,51.4497,51.8328,51.421,51.6413,42671.0
2022-08-05 15:00:00,53.97,54.0,53.75,53.845,18172.0,51.6892,51.7179,51.4785,51.5694,18172.0
2022-08-05 15:30:00,53.79,53.83,53.5,53.73,105563.0,51.5168,51.5551,51.239,51.4593,105563.0
2022-08-08 09:30:00,53.55,54.17,53.025,53.94,55845.0,51.2869,51.8807,50.7841,51.6604,55845.0
2022-08-08 10:00:00,53.98,54.54,53.71,53.912,51636.0,51.6987,52.2351,51.4401,51.6336,51636.0
2022-08-08 10:30:00,53.87,54.36,53.63,54.34,32289.0,51.5934,52.0627,51.3635,52.0435,32289.0
2022-08-08 11:00:00,54.39,54.82,54.2801,54.66,33133.0,52.0914,52.5032,51.9862,52.35,33133.0
2022-08-08 11:30:00,54.64,54.72,53.9203,54.47,20736.0,52.3308,52.4075,51.6416,52.168,20736.0
2022-08-08 12:00:00,54.47,54.69,54.05,54.21,21200.0,52.168,52.3787,51.7658,51.919,21200.0
2022-08-08 12:30:00,54.205,54.49,54.04,54.32,13477.0,51.9142,52.1872,51.7562,52.0244,13477.0
2022-08-08 13:00:00,54.27,54.5,53.98,54.05,12926.0,51.9765,52.1968,51.6987,51.7658,12926.0
2022-08-08 13:30:00,54.05,54.19,53.83,54.16,11439.0,51.7658,51.8999,51.5551,51.8711,11439.0
2022-08-08 14:00:00,54.19,54.3,53.85,54.24,15037.0,51.8999,52.0052,51.5742,51.9477,15037.0
2022-08-08 14:30:00,54.23,54.35,53.9445,54.22,15086.0,51.9382,52.0531,51.6647,51.9286,15086.0
2022-08-08 15:00:00,54.25,54.62,54.19,54.47,34141.0,51.9573,52.3117,51.8999,52.168,34141.0
2022-08-08 15:30:00,54.47,54.47,53.98,54.15,113030.0,52.168,52.168,51.6987,51.8616,113030.0
2022-08-09 09:30:00,55.14,55.8,54.79,55.04,89372.0,52.8097,53.4418,52.4745,52.7139,89372.0
2022-08-09 10:00:00,54.99,55.58,54.73,55.385,28303.0,52.6661,53.2311,52.417,53.0444,28303.0
2022-08-09 10:30:00,55.35,55.53,54.6783,54.715,21486.0,53.0108,53.1832,52.3675,52.4027,21486.0
2022-08-09 11:00:00,54.705,55.355,54.58,54.89,32637.0,52.3931,53.0156,52.2734,52.5703,32637.0
2022-08-09 11:30:00,54.86,54.86,54.26,54.54,43456.0,52.5415,52.5415,51.9669,52.2351,43456.0
2022-08-09 12:00:00,54.54,54.77,54.41,54.6,11222.0,52.2351,52.4554,52.1106,52.2925,11222.0
2022-08-09 12:30:00,54.7,54.77,54.21,54.445,12843.0,52.3883,52.4554,51.919,52.1441,12843.0
2022-08-09 13:00:00,54.47,54.8363,54.47,54.82,13762.0,52.168,52.5188,52.168,52.5032,13762.0
2022-08-09 13:30:00,54.83,55.09,54.79,55.08,31983.0,52.5128,52.7618,52.4745,52.7522,31983.0
2022-08-09 14:00:00,55.06,55.24,54.92,55.01,71659.0,52.7331,52.9055,52.599,52.6852,71659.0
2022-08-09 14:30:00,55.0,55.05,54.75,54.87,39341.0,52.6756,52.7235,52.4362,52.5511,39341.0
2022-08-09 15:00:00,54.9,55.07,54.74,54.97,40939.0,52.5799,52.7427,52.4266,52.6469,40939.0
2022-08-09 15:30:00,54.975,54.99,54.73,54.97,103933.0,52.6517,52.6661,52.417,52.6469,103933.0
2022-08-10 09:30:00,55.29,55.46,54.44,55.0249,42686.0,52.9534,53.1162,52.1393,52.6995,42686.0
2022-08-10 10:00:00,55.02,55.34,54.06,54.59,69897.0,52.6948,53.0013,51.7754,52.283,69897.0
2022-08-10 10:30:00,54.56,55.8982,54.56,55.85,53220.0,52.2542,53.5359,52.2542,53.4897,53220.0
2022-08-10 11:00:00,55.89,56.7,55.85,56.61,110674.0,53.528,54.3038,53.4897,54.2176,110674.0
2022-08-10 11:30:00,56.63,56.88,56.5081,56.8745,43188.0,54.2367,54.4762,54.12,54.4709,43188.0
2022-08-10 12:00:00,56.93,57.0,56.71,56.9743,45508.0,54.5241,54.5911,54.3134,54.5665,45508.0
2022-08-10 12:30:00,56.96,57.08,56.62,57.0,60434.0,54.5528,54.6677,54.2272,54.5911,60434.0
2022-08-10 13:00:00,57.0,57.29,56.96,57.24,83995.0,54.5911,54.8689,54.5528,54.821,83995.0
2022-08-10 13:30:00,57.24,57.52,57.17,57.36,73657.0,54.821,55.0891,54.7539,54.9359,73657.0
2022-08-10 14:00:00,57.35,57.4,56.565,56.67,37696.0,54.9263,54.9742,54.1745,54.2751,37696.0
2022-08-10 14:30:00,56.65,56.81,56.44,56.71,44439.0,54.2559,54.4091,54.0548,54.3134,44439.0
2022-08-10 15:00:00,56.68,56.95,56.65,56.9,61470.0,54.2846,54.5432,54.2559,54.4953,61470.0
2022-08-10 15:30:00,56.895,57.375,56.895,57.28,170466.0,54.4905,54.9503,54.4905,54.8593,170466.0
2022-08-11 09:30:00,58.97,59.69,58.77,59.33,140875.0,56.4779,57.1674,56.2863,56.8226,140875.0
2022-08-11 10:00:00,59.25,59.378,58.66,58.88,116622.0,56.746,56.8686,56.181,56.3917,116622.0
2022-08-11 10:30:00,58.78,59.426,58.78,59.3313,48619.0,56.2959,56.9146,56.2959,56.8239,48619.0
2022-08-11 11:00:00,59.36,59.59,59.11,59.48,62635.0,56.8514,57.0717,56.6119,56.9663,62635.0
2022-08-11 11:30:00,59.42,59.42,58.88,59.08,58098.0,56.9088,56.9088,56.3917,56.5832,58098.0
2022-08-11 12:00:00,59.11,59.78,59.1,59.57,45712.0,56.6119,57.2536,56.6024,57.0525,45712.0
2022-08-11 12:30:00,59.55,59.91,59.54,59.89,40548.0,57.0333,57.3781,57.0238,57.359,40548.0
2022-08-11 13:00:00,59.93,60.27,59.865,60.26,71598.0,57.3973,57.7229,57.335,57.7133,71598.0
2022-08-11 13:30:00,60.295,60.55,60.17,60.55,40459.0,57.7469,57.9911,57.6271,57.9911,40459.0
2022-08-11 14:00:00,60.57,60.82,60.3276,60.54,36537.0,58.0102,58.2497,57.7781,57.9815,36537.0
2022-08-11 14:30:00,60.55,60.62,60.15,60.39,38832.0,57.9911,58.0581,57.608,57.8378,38832.0
2022-08-11 15:00:00,60.42,60.47,60.15,60.35,49265.0,57.8666,57.9145,57.608,57.7995,49265.0
2022-08-11 15:30:00,60.34,60.51,60.01,60.25,154274.0,57.79,57.9528,57.4739,57.7038,154274.0
2022-08-12 09:30:00,59.96,60.28,59.0136,60.11,74039.0,57.426,57.7325,56.5196,57.5697,74039.0
2022-08-12 10:00:00,60.1,60.1,59.0276,59.12,41886.0,57.5601,57.5601,56.533,56.6215,41886.0
2022-08-12 10:30:00,59.125,59.4,58.4611,59.2789,66288.0,56.6263,56.8897,55.9905,56.7737,66288.0
2022-08-12 11:00:00,59.264,59.44,58.95,59.01,13230.0,56.7594,56.928,56.4587,56.5162,13230.0
2022-08-12 11:30:00,59.0,59.37,58.97,59.255,14923.0,56.5066,56.8609,56.4779,56.7508,14923.0
2022-08-12 12:00:00,59.27,59.69,59.17,59.67,16732.0,56.7652,57.1674,56.6694,57.1483,16732.0
2022-08-12 12:30:00,59.63,59.968,59.52,59.86,17867.0,57.11,57.4337,57.0046,57.3302,17867.0
2022-08-12 13:00:00,59.9,59.93,59.75,59.91,18838.0,57.3686,57.3973,57.2249,57.3781,18838.0
2022-08-12 13:30:00,59.93,60.2,59.92,60.2,10539.0,57.3973,57.6559,57.3877,57.6559,10539.0
2022-08-12 14:00:00,60.23,60.46,60.23,60.4,17459.0,57.6846,57.9049,57.6846,57.8474,17459.0
2022-08-12 14:30:00,60.44,60.5597,60.38,60.49,16252.0,57.8857,58.0004,57.8283,57.9336,16252.0
2022-08-12 15:00:00,60.5,60.67,60.375,60.66,33828.0,57.9432,58.106,57.8235,58.0964,33828.0
2022-08-12 15:30:00,60.63,60.925,60.59,60.77,81040.0,58.0677,58.3502,58.0294,58.2018,81040.0
2022-08-15 09:30:00,57.69,57.98,56.5,57.1201,97216.0,55.2519,55.5297,54.1122,54.7061,97216.0
2022-08-15 10:00:00,57.21,57.2484,56.5701,56.99,37110.0,54.7922,54.829,54.1794,54.5815,37110.0
2022-08-15 10:30:00,57.045,57.9509,57.045,57.51,22726.0,54.6342,55.5018,54.6342,55.0796,22726.0
2022-08-15 11:00:00,57.48,58.0,57.48,57.79,25945.0,55.0508,55.5488,55.0508,55.3477,25945.0
2022-08-15 11:30:00,57.5601,58.22,57.5316,58.175,16473.0,55.1275,55.7595,55.1002,55.7165,16473.0
2022-08-15 12:00:00,58.21,58.59,58.21,58.44,26070.0,55.75,56.1139,55.75,55.9703,26070.0
2022-08-15 12:30:00,58.4788,58.6129,58.19,58.4,20561.0,56.0074,56.1358,55.7308,55.9319,20561.0
2022-08-15 13:00:00,58.42,58.67,58.26,58.4,20053.0,55.9511,56.1905,55.7979,55.9319,20053.0
2022-08-15 13:30:00,58.402,58.6,58.18,58.18,30643.0,55.9339,56.1235,55.7212,55.7212,30643.0
2022-08-15 14:00:00,58.14,58.38,58.095,58.38,54297.0,55.6829,55.9128,55.6398,55.9128,54297.0
2022-08-15 14:30:00,58.43,58.55,58.364,58.375,16761.0,55.9607,56.0756,55.8975,55.908,16761.0
2022-08-15 15:00:00,58.4,58.94,58.4,58.9,40783.0,55.9319,56.4491,55.9319,56.4108,40783.0
2022-08-15 15:30:00,58.8984,59.05,58.61,58.71,96896.0,56.4093,56.5545,56.1331,56.2288,96896.0
2022-08-16 09:30:00,59.11,60.07,58.8264,59.24,72178.0,56.7114,57.6324,56.4393,56.8361,72178.0
2022-08-16 10:00:00,59.29,59.35,58.69,58.9,44781.0,56.8841,56.9416,56.3084,56.5099,44781.0
2022-08-16 10:30:00,58.79,58.79,57.46,57.46,42982.0,56.4044,56.4044,55.1283,55.1283,42982.0
2022-08-16 11:00:00,57.45,57.46,56.6576,56.85,25045.0,55.1187,55.1283,54.3585,54.5431,25045.0
2022-08-16 11:30:00,56.96,57.42,56.78,57.37,18305.0,54.6486,55.09,54.4759,55.042,18305.0
2022-08-16 12:00:00,57.32,57.59,57.16,57.53,65895.0,54.994,55.2531,54.8405,55.1955,65895.0
2022-08-16 12:30:00,57.5,57.54,56.97,56.97,35536.0,55.1667,55.2051,54.6582,54.6582,35536.0
2022-08-16 13:00:00,56.97,57.175,56.82,56.82,35451.0,54.6582,54.8549,54.5143,54.5143,35451.0
2022-08-16 13:30:00,56.82,57.115,56.665,56.99,25191.0,54.5143,54.7973,54.3656,54.6774,25191.0
2022-08-16 14:00:00,56.965,57.15,56.67,57.13,24138.0,54.6534,54.8309,54.3704,54.8117,24138.0
2022-08-16 14:30:00,57.18,57.18,56.85,56.935,14093.0,54.8597,54.8597,54.5431,54.6246,14093.0
2022-08-16 15:00:00,56.95,57.26,56.84,57.08,22007.0,54.639,54.9364,54.5335,54.7638,22007.0
2022-08-16 15:30:00,57.08,57.14,56.86,56.93,90352.0,54.7638,54.8213,54.5527,54.6198,90352.0
2022-08-17 09:30:00,56.89,57.25,56.24,56.9491,57650.0,54.5815,54.9269,53.9578,54.6382,57650.0
2022-08-17 10:00:00,56.85,58.11,56.53,57.65,53520.0,54.5431,55.752,54.2361,55.3106,53520.0
2022-08-17 10:30:00,57.755,58.38,57.48,57.48,71271.0,55.4114,56.011,55.1475,55.1475,71271.0
2022-08-17 11:00:00,57.535,57.54,56.79,57.075,29078.0,55.2003,55.2051,54.4855,54.759,29078.0
2022-08-17 11:30:00,57.03,57.21,56.42,56.59,17065.0,54.7158,54.8885,54.1305,54.2936,17065.0
2022-08-17 12:00:00,56.61,57.12,56.61,57.1,12607.0,54.3128,54.8021,54.3128,54.7829,12607.0
2022-08-17 12:30:00,57.04,57.37,56.92,57.3275,12147.0,54.7254,55.042,54.6102,55.0012,12147.0
2022-08-17 13:00:00,57.41,57.77,57.31,57.65,19306.0,55.0804,55.4258,54.9844,55.3106,19306.0
2022-08-17 13:30:00,57.71,57.71,57.46,57.49,12704.0,55.3682,55.3682,55.1283,55.1571,12704.0
2022-08-17 14:00:00,57.55,57.78,57.3,57.575,37409.0,55.2147,55.4353,54.9748,55.2387,37409.0
2022-08-17 14:30:00,57.61,57.82,57.46,57.515,21016.0,55.2722,55.4737,55.1283,55.1811,21016.0
2022-08-17 15:00:00,57.52,57.76,57.43,57.76,22803.0,55.1859,55.4162,55.0996,55.4162,22803.0
2022-08-17 15:30:00,57.74,57.92,57.5,57.84,189522.0,55.397,55.5697,55.1667,55.4929,189522.0
2022-08-18 09:30:00,58.58,59.75,58.58,59.62,85850.0,56.2029,57.3254,56.2029,57.2007,85850.0
2022-08-18 10:00:00,59.55,59.99,59.04,59.835,46448.0,57.1335,57.5557,56.6442,57.407,46448.0
2022-08-18 10:30:00,59.89,60.53,59.795,60.42,23219.0,57.4597,58.0738,57.3686,57.9682,23219.0
2022-08-18 11:00:00,60.48,60.55,60.12,60.23,24054.0,58.0258,58.0929,57.6804,57.7859,24054.0
2022-08-18 11:30:00,60.16,60.5577,59.96,60.31,29042.0,57.7188,58.1003,57.5269,57.8627,29042.0
2022-08-18 12:00:00,60.37,60.44,60.04,60.09,10148.0,57.9202,57.9874,57.6036,57.6516,10148.0
2022-08-18 12:30:00,59.995,60.38,59.84,60.305,21409.0,57.5605,57.9298,57.4118,57.8579,21409.0
2022-08-18 13:00:00,60.25,60.73,60.25,60.58,20549.0,57.8051,58.2656,57.8051,58.1217,20549.0
2022-08-18 13:30:00,60.59,60.73,60.45,60.6,61646.0,58.1313,58.2656,57.997,58.1409,61646.0
2022-08-18 14:00:00,60.585,60.62,60.24,60.31,20626.0,58.1265,58.1601,57.7955,57.8627,20626.0
2022-08-18 14:30:00,60.32,60.525,60.12,60.44,69565.0,57.8723,58.069,57.6804,57.9874,69565.0
2022-08-18 15:00:00,60.405,60.48,60.1701,60.32,42950.0,57.9538,58.0258,57.7285,57.8723,42950.0
2022-08-18 15:30:00,60.32,60.59,60.245,60.56,188206.0,57.8723,58.1313,57.8003,58.1025,188206.0
2022-08-19 09:30:00,60.05,60.58,59.37,59.79,88211.0,57.6132,58.1217,56.9608,57.3638,88211.0
2022-08-19 10:00:00,59.755,59.955,59.24,59.5983,87902.0,57.3302,57.5221,56.8361,57.1799,87902.0
2022-08-19 10:30:00,59.54,59.93,59.43,59.5,72506.0,57.1239,57.4981,57.0184,57.0856,72506.0
2022-08-19 11:00:00,59.46,59.51,59.0732,59.31,17549.0,57.0472,57.0951,56.6761,56.9033,17549.0
2022-08-19 11:30:00,59.3707,60.04,59.33,59.95,31048.0,56.9615,57.6036,56.9225,57.5173,31048.0
2022-08-19 12:00:00,59.9203,59.96,59.685,59.685,48930.0,57.4888,57.5269,57.263,57.263,48930.0
2022-08-19 12:30:00,59.67,60.04,59.63,59.97,36242.0,57.2487,57.6036,57.2103,57.5365,36242.0
2022-08-19 13:00:00,60.0,60.49,59.895,60.45,46292.0,57.5653,58.0354,57.4645,57.997,46292.0
2022-08-19 13:30:00,60.29,60.29,59.44,59.6,63475.0,57.8435,57.8435,57.028,57.1815,63475.0
2022-08-19 14:00:00,59.56,60.0,59.55,59.89,14355.0,57.1431,57.5653,57.1335,57.4597,14355.0
2022-08-19 14:30:00,59.85,59.89,59.53,59.5544,34259.0,57.4213,57.4597,57.1143,57.1377,34259.0
2022-08-19 15:00:00,59.62,59.81,59.5445,59.6,28975.0,57.2007,57.383,57.1282,57.1815,28975.0
2022-08-19 15:30:00,59.57,59.68,59.3704,59.59,88688.0,57.1527,57.2582,56.9612,57.1719,88688.0
2022-08-22 09:30:00,58.29,58.57,57.1,57.2,78294.0,55.9247,56.1933,54.7829,54.8789,78294.0
2022-08-22 10:00:00,57.02,57.6499,56.66,57.18,36523.0,54.7062,55.3105,54.3608,54.8597,36523.0
2022-08-22 10:30:00,57.14,57.665,56.9606,57.44,16923.0,54.8213,55.325,54.6492,55.1091,16923.0
2022-08-22 11:00:00,57.45,58.9782,57.25,58.7,42032.0,55.1187,56.5849,54.9269,56.318,42032.0
2022-08-22 11:30:00,58.78,59.3,58.475,58.55,19371.0,56.3948,56.8937,56.1021,56.1741,19371.0
2022-08-22 12:00:00,58.6,58.955,58.55,58.71,16928.0,56.2221,56.5627,56.1741,56.3276,16928.0
2022-08-22 12:30:00,58.73,59.2,58.73,58.99,26101.0,56.3468,56.7977,56.3468,56.5962,26101.0
2022-08-22 13:00:00,58.98,58.98,58.38,58.41,20269.0,56.5867,56.5867,56.011,56.0398,20269.0
2022-08-22 13:30:00,58.43,58.46,58.18,58.425,13083.0,56.059,56.0878,55.8191,56.0542,13083.0
2022-08-22 14:00:00,58.461,58.75,58.3,58.72,20593.0,56.0887,56.366,55.9342,56.3372,20593.0
2022-08-22 14:30:00,58.74,59.09,58.69,58.8,25038.0,56.3564,56.6922,56.3084,56.414,25038.0
2022-08-22 15:00:00,58.8,59.33,58.8,59.23,28030.0,56.414,56.9225,56.414,56.8265,28030.0
2022-08-22 15:30:00,59.23,59.58,58.91,59.48,94188.0,56.8265,57.1623,56.5195,57.0664,94188.0
2022-08-23 09:30:00,60.74,61.9,60.65,61.79,145442.0,58.2752,59.3882,58.1889,59.2826,145442.0
2022-08-23 10:00:00,61.71,62.69,61.69,62.59,94626.0,59.2059,60.1461,59.1867,60.0502,94626.0
2022-08-23 10:30:00,62.435,63.41,62.435,63.13,59911.0,59.9015,60.8369,59.9015,60.5683,59911.0
2022-08-23 11:00:00,63.0,63.02,62.2989,62.325,150393.0,60.4435,60.4627,59.7709,59.7959,150393.0
2022-08-23 11:30:00,62.24,62.4354,61.8745,61.98,75061.0,59.7144,59.9018,59.3637,59.4649,75061.0
2022-08-23 12:00:00,62.01,62.05,61.45,61.55,40214.0,59.4937,59.5321,58.9564,59.0524,40214.0
2022-08-23 12:30:00,61.53,61.955,61.41,61.955,23129.0,59.0332,59.4409,58.918,59.4409,23129.0
2022-08-23 13:00:00,61.92,61.92,61.02,61.41,22059.0,59.4074,59.4074,58.5439,58.918,22059.0
2022-08-23 13:30:00,61.37,61.6,61.02,61.27,29118.0,58.8797,59.1003,58.5439,58.7837,29118.0
2022-08-23 14:00:00,61.245,61.38,61.14,61.195,31414.0,58.7597,58.8893,58.659,58.7118,31414.0
2022-08-23 14:30:00,61.21,61.56,61.21,61.3587,40187.0,58.7262,59.062,58.7262,58.8688,40187.0
2022-08-23 15:00:00,61.38,61.72,61.355,61.64,24960.0,58.8893,59.2155,58.8653,59.1387,24960.0
2022-08-23 15:30:00,61.625,61.75,61.39,61.43,129939.0,59.1243,59.2442,58.8989,58.9372,129939.0
2022-08-24 09:30:00,61.76,62.78,61.42,62.454,151772.0,59.2538,60.2325,58.9276,59.9197,151772.0
2022-08-24 10:00:00,62.5482,62.88,62.225,62.49,102852.0,60.0101,60.3284,59.7,59.9542,102852.0
2022-08-24 10:30:00,62.55,62.64,61.6087,61.985,200472.0,60.0118,60.0981,59.1087,59.4697,200472.0
2022-08-24 11:00:00,61.9836,62.4,61.36,61.48,88383.0,59.4684,59.8679,58.8701,58.9852,88383.0
2022-08-24 11:30:00,61.51,61.7292,61.2,61.47,66667.0,59.014,59.2243,58.7166,58.9756,66667.0
2022-08-24 12:00:00,61.445,62.35,61.28,62.35,83434.0,58.9516,59.8199,58.7933,59.8199,83434.0
2022-08-24 12:30:00,62.41,62.41,61.22,61.455,57073.0,59.8775,59.8775,58.7358,58.9612,57073.0
2022-08-24 13:00:00,61.48,61.96,61.43,61.72,47063.0,58.9852,59.4457,58.9372,59.2155,47063.0
2022-08-24 13:30:00,61.685,61.73,61.42,61.72,22555.0,59.1819,59.2251,58.9276,59.2155,22555.0
2022-08-24 14:00:00,61.71,61.9,61.64,61.86,13678.0,59.2059,59.3882,59.1387,59.3498,13678.0
2022-08-24 14:30:00,61.86,62.21,61.8,61.99,18348.0,59.3498,59.6856,59.2922,59.4745,18348.0
2022-08-24 15:00:00,62.03,62.48,62.02,62.38,41903.0,59.5129,59.9446,59.5033,59.8487,41903.0
2022-08-24 15:30:00,62.38,62.74,62.35,62.67,129251.0,59.8487,60.1941,59.8199,60.1269,129251.0
2022-08-25 09:30:00,63.32,63.73,62.75,63.24,84859.0,60.7505,61.1439,60.2037,60.6738,84859.0
2022-08-25 10:00:00,63.28,63.296,61.9,62.38,41141.0,60.7122,60.7275,59.3882,59.8487,41141.0
2022-08-25 10:30:00,62.31,62.7,62.175,62.4808,35666.0,59.7815,60.1557,59.652,59.9454,35666.0
2022-08-25 11:00:00,62.41,62.5246,62.02,62.5246,51752.0,59.8775,59.9874,59.5033,59.9874,51752.0
2022-08-25 11:30:00,62.5292,62.64,62.35,62.51,37123.0,59.9918,60.0981,59.8199,59.9734,37123.0
2022-08-25 12:00:00,62.53,62.62,62.29,62.55,4109.0,59.9926,60.0789,59.7623,60.0118,4109.0
2022-08-25 12:30:00,62.61,62.8,62.51,62.8,33789.0,60.0694,60.2516,59.9734,60.2516,33789.0
2022-08-25 13:00:00,62.7087,62.8975,62.51,62.675,20666.0,60.164,60.3452,59.9734,60.1317,20666.0
2022-08-25 13:30:00,62.63,62.63,62.15,62.3438,9354.0,60.0885,60.0885,59.628,59.814,9354.0
2022-08-25 14:00:00,62.3521,62.62,62.27,62.28,11350.0,59.8219,60.0789,59.7431,59.7527,11350.0
2022-08-25 14:30:00,62.3226,62.62,62.26,62.62,10437.0,59.7936,60.0789,59.7336,60.0789,10437.0
2022-08-25 15:00:00,62.61,62.68,62.335,62.46,16822.0,60.0694,60.1365,59.8055,59.9254,16822.0
2022-08-25 15:30:00,62.44,62.75,62.39,62.74,68082.0,59.9063,60.2037,59.8583,60.1941,68082.0
2022-08-26 09:30:00,62.31,62.48,61.73,62.0831,131909.0,59.7815,59.9446,59.2251,59.5638,131909.0
2022-08-26 10:00:00,62.01,62.6,61.3,61.8,118609.0,59.4937,60.0598,58.8125,59.2922,118609.0
2022-08-26 10:30:00,61.6792,61.71,61.1,61.65,39042.0,59.1763,59.2059,58.6206,59.1483,39042.0
2022-08-26 11:00:00,61.59,61.7,60.9,61.26,33183.0,59.0907,59.1963,58.4287,58.7741,33183.0
2022-08-26 11:30:00,61.4,61.69,61.37,61.68,11271.0,58.9085,59.1867,58.8797,59.1771,11271.0
2022-08-26 12:00:00,61.64,61.72,61.4,61.47,7807.0,59.1387,59.2155,58.9085,58.9756,7807.0
2022-08-26 12:30:00,61.56,61.6601,61.3047,61.6601,9418.0,59.062,59.158,58.817,59.158,9418.0
2022-08-26 13:00:00,61.67,62.12,61.6,62.06,78318.0,59.1675,59.5992,59.1003,59.5417,78318.0
2022-08-26 13:30:00,62.01,62.26,61.99,62.05,41335.0,59.4937,59.7336,59.4745,59.5321,41335.0
2022-08-26 14:00:00,62.14,62.2,61.83,62.0,5158.0,59.6184,59.676,59.321,59.4841,5158.0
2022-08-26 14:30:00,61.95,62.0,61.8148,61.8152,13813.0,59.4361,59.4841,59.3064,59.3068,13813.0
2022-08-26 15:00:00,61.8,61.81,61.58,61.78,15988.0,59.2922,59.3018,59.0811,59.273,15988.0
2022-08-26 15:30:00,61.76,61.84,61.41,61.52,64648.0,59.2538,59.3306,58.918,59.0236,64648.0
2022-08-29 09:30:00,60.99,62.95,60.37,62.81,75788.0,58.5151,60.3956,57.9202,60.2612,75788.0
2022-08-29 10:00:00,62.76,63.15,62.64,62.66,80515.0,60.2133,60.5874,60.0981,60.1173,80515.0
2022-08-29 10:30:00,62.695,62.855,62.11,62.24,29545.0,60.1509,60.3044,59.5896,59.7144,29545.0
2022-08-29 11:00:00,62.36,62.7056,61.92,62.53,29972.0,59.8295,60.1611,59.4074,59.9926,29972.0
2022-08-29 11:30:00,62.62,62.86,62.52,62.64,20448.0,60.0789,60.3092,59.983,60.0981,20448.0
2022-08-29 12:00:00,62.59,62.87,62.41,62.82,24328.0,60.0502,60.3188,59.8775,60.2708,24328.0
2022-08-29 12:30:00,62.765,62.765,62.55,62.68,33052.0,60.2181,60.2181,60.0118,60.1365,33052.0
2022-08-29 13:00:00,62.68,63.035,62.64,62.965,67074.0,60.1365,60.4771,60.0981,60.4099,67074.0
2022-08-29 13:30:00,62.955,63.84,62.94,63.795,62002.0,60.4004,61.2494,60.386,61.2063,62002.0
2022-08-29 14:00:00,63.81,63.84,63.45,63.455,25949.0,61.2207,61.2494,60.8753,60.8801,25949.0
2022-08-29 14:30:00,63.435,63.54,63.04,63.29,26286.0,60.8609,60.9616,60.4819,60.7218,26286.0
2022-08-29 15:00:00,63.315,63.62,63.08,63.08,15643.0,60.7457,61.0384,60.5203,60.5203,15643.0
2022-08-29 15:30:00,63.08,63.32,62.68,62.7,143259.0,60.5203,60.7505,60.1365,60.1557,143259.0
2022-08-30 09:30:00,61.11,61.11,58.7709,59.31,151043.0,58.6302,58.6302,56.386,56.9033,151043.0
2022-08-30 10:00:00,59.45,59.8,59.2,59.6028,27396.0,57.0376,57.3734,56.7977,57.1842,27396.0
2022-08-30 10:30:00,59.67,59.71,58.6,58.945,49783.0,57.2487,57.287,56.2221,56.5531,49783.0
2022-08-30 11:00:00,59.06,59.38,58.74,59.1,22951.0,56.6634,56.9704,56.3564,56.7018,22951.0
2022-08-30 11:30:00,59.08,59.305,58.68,59.28,15974.0,56.6826,56.8985,56.2988,56.8745,15974.0
2022-08-30 12:00:00,59.16,59.33,58.64,58.86,11170.0,56.7593,56.9225,56.2605,56.4715,11170.0
2022-08-30 12:30:00,58.84,58.95,58.45,58.86,15016.0,56.4523,56.5579,56.0782,56.4715,15016.0
2022-08-30 13:00:00,58.9,59.04,58.68,59.04,14048.0,56.5099,56.6442,56.2988,56.6442,14048.0
2022-08-30 13:30:00,59.11,59.49,58.88,59.44,14022.0,56.7114,57.076,56.4907,57.028,14022.0
2022-08-30 14:00:00,59.455,59.55,59.18,59.265,11490.0,57.0424,57.1335,56.7785,56.8601,11490.0
2022-08-30 14:30:00,59.27,59.38,59.048,59.17,18453.0,56.8649,56.9704,56.6519,56.7689,18453.0
2022-08-30 15:00:00,59.03,59.56,58.985,59.46,18394.0,56.6346,57.1431,56.5915,57.0472,18394.0
2022-08-30 15:30:00,59.48,59.78,59.32,59.56,89790.0,57.0664,57.3542,56.9129,57.1431,89790.0
2022-08-31 09:30:00,57.78,58.495,56.5,58.05,102523.0,55.4353,56.1213,54.2073,55.6944,102523.0
2022-08-31 10:00:00,57.96,59.26,57.65,59.12,56031.0,55.608,56.8553,55.3106,56.721,56031.0
2022-08-31 10:30:00,59.21,59.94,58.8,59.33,53244.0,56.8073,57.5077,56.414,56.9225,53244.0
2022-08-31 11:00:00,59.36,59.81,59.02,59.55,28483.0,56.9512,57.383,56.625,57.1335,28483.0
2022-08-31 11:30:00,59.53,60.15,59.53,60.13,68329.0,57.1143,57.7092,57.1143,57.69,68329.0
2022-08-31 12:00:00,60.18,60.235,59.82,59.89,23416.0,57.738,57.7907,57.3926,57.4597,23416.0
2022-08-31 12:30:00,59.91,60.05,59.71,59.91,14568.0,57.4789,57.6132,57.287,57.4789,14568.0
2022-08-31 13:00:00,59.88,60.19,59.79,60.05,14596.0,57.4501,57.7476,57.3638,57.6132,14596.0
2022-08-31 13:30:00,60.04,60.24,59.73,59.75,13752.0,57.6036,57.7955,57.3062,57.3254,13752.0
2022-08-31 14:00:00,59.76,59.9295,59.6,59.615,39518.0,57.335,57.4976,57.1815,57.1959,39518.0
2022-08-31 14:30:00,59.665,59.72,59.28,59.54,26428.0,57.2439,57.2966,56.8745,57.1239,26428.0
2022-08-31 15:00:00,59.55,59.85,59.44,59.85,23803.0,57.1335,57.4213,57.028,57.4213,23803.0
2022-08-31 15:30:00,59.8,60.14,59.56,59.63,127281.0,57.3734,57.6996,57.1431,57.2103,127281.0
2022-09-01 09:30:00,58.44,58.72,57.185,57.45,87586.0,56.0686,56.3372,54.8645,55.1187,87586.0
2022-09-01 10:00:00,57.55,58.0,56.75,57.9,74806.0,55.2147,55.6464,54.4471,55.5505,74806.0
2022-09-01 10:30:00,57.92,58.1,57.23,57.52,49053.0,55.5697,55.7424,54.9077,55.1859,49053.0
2022-09-01 11:00:00,57.53,58.07,57.205,57.42,38390.0,55.1955,55.7136,54.8837,55.09,38390.0
2022-09-01 11:30:00,57.41,58.1,57.41,58.06,50696.0,55.0804,55.7424,55.0804,55.704,50696.0
2022-09-01 12:00:00,58.08,58.2499,57.77,57.77,28135.0,55.7232,55.8862,55.4258,55.4258,28135.0
2022-09-01 12:30:00,57.72,57.75,57.05,57.08,27005.0,55.3778,55.4066,54.735,54.7638,27005.0
2022-09-01 13:00:00,57.005,57.61,56.95,57.57,26173.0,54.6918,55.2722,54.639,55.2339,26173.0
2022-09-01 13:30:00,57.56,57.56,57.09,57.12,19683.0,55.2243,55.2243,54.7733,54.8021,19683.0
2022-09-01 14:00:00,57.1276,57.62,56.91,57.57,34892.0,54.8094,55.2818,54.6007,55.2339,34892.0
2022-09-01 14:30:00,57.68,57.925,57.66,57.695,27321.0,55.3394,55.5745,55.3202,55.3538,27321.0
2022-09-01 15:00:00,57.65,57.87,57.36,57.36,36302.0,55.3106,55.5217,55.0324,55.0324,36302.0
2022-09-01 15:30:00,57.395,57.63,57.13,57.6,127395.0,55.066,55.2914,54.8117,55.2627,127395.0
2022-09-02 09:30:00,59.96,60.18,58.8,58.87,131291.0,57.5269,57.738,56.414,56.4811,131291.0
2022-09-02 10:00:00,58.97,59.56,58.59,59.43,140444.0,56.5771,57.1431,56.2125,57.0184,140444.0
2022-09-02 10:30:00,59.405,59.75,59.275,59.44,104647.0,56.9944,57.3254,56.8697,57.028,104647.0
2022-09-02 11:00:00,59.34,59.375,58.78,59.2,33691.0,56.932,56.9656,56.3948,56.7977,33691.0
2022-09-02 11:30:00,59.23,59.44,59.13,59.39,15855.0,56.8265,57.028,56.7306,56.98,15855.0
2022-09-02 12:00:00,59.39,59.63,58.99,59.23,71685.0,56.98,57.2103,56.5962,56.8265,71685.0
2022-09-02 12:30:00,59.2,59.2,58.74,58.76,63191.0,56.7977,56.7977,56.3564,56.3756,63191.0
2022-09-02 13:00:00,58.63,58.67,57.95,58.01,33369.0,56.2509,56.2892,55.5984,55.656,33369.0
2022-09-02 13:30:00,58.0,58.14,57.65,57.84,18295.0,55.6464,55.7807,55.3106,55.4929,18295.0
2022-09-02 14:00:00,57.86,58.18,57.86,58.01,15631.0,55.5121,55.8191,55.5121,55.656,15631.0
2022-09-02 14:30:00,58.02,58.4182,57.95,58.295,60238.0,55.6656,56.0477,55.5984,55.9295,60238.0
2022-09-02 15:00:00,58.27,58.72,58.22,58.5,53901.0,55.9055,56.3372,55.8575,56.1261,53901.0
2022-09-02 15:30:00,58.485,58.485,57.84,58.39,87695.0,56.1117,56.1117,55.4929,56.0206,87695.0
2022-09-06 09:30:00,59.06,59.36,58.15,58.43,49051.0,56.6634,56.9512,55.7903,56.059,49051.0
2022-09-06 10:00:00,58.46,58.615,57.61,57.82,33829.0,56.0878,56.2365,55.2722,55.4737,33829.0
2022-09-06 10:30:00,57.63,58.26,57.57,58.04,20352.0,55.2914,55.8959,55.2339,55.6848,20352.0
2022-09-06 11:00:00,57.92,58.43,57.83,58.4,18654.0,55.5697,56.059,55.4833,56.0302,18654.0
2022-09-06 11:30:00,58.43,59.0395,58.37,58.9446,70980.0,56.059,56.6437,56.0014,56.5527,70980.0
2022-09-06 12:00:00,58.92,58.98,58.32,58.38,34258.0,56.5291,56.5867,55.9534,56.011,34258.0
2022-09-06 12:30:00,58.4,58.49,58.03,58.075,25294.0,56.0302,56.1165,55.6752,55.7184,25294.0
2022-09-06 13:00:00,58.04,58.04,57.49,57.57,39590.0,55.6848,55.6848,55.1571,55.2339,39590.0
2022-09-06 13:30:00,57.545,57.6,57.1,57.31,146178.0,55.2099,55.2627,54.7829,54.9844,146178.0
2022-09-06 14:00:00,57.3,57.8099,57.3,57.63,29852.0,54.9748,55.464,54.9748,55.2914,29852.0
2022-09-06 14:30:00,57.61,57.6599,57.34,57.35,22174.0,55.2722,55.3201,55.0132,55.0228,22174.0
2022-09-06 15:00:00,57.365,57.695,57.03,57.2,34509.0,55.0372,55.3538,54.7158,54.8789,34509.0
2022-09-06 15:30:00,57.17,57.51,57.01,57.36,127245.0,54.8501,55.1763,54.6966,55.0324,127245.0
2022-09-07 09:30:00,55.56,55.845,54.26,55.09,114020.0,53.3054,53.5789,52.0582,52.8545,114020.0
2022-09-07 10:00:00,55.08,55.35,54.545,55.35,58223.0,52.8449,53.104,52.3316,53.104,58223.0
2022-09-07 10:30:00,55.37,56.17,55.35,55.78,33410.0,53.1231,53.8907,53.104,53.5165,33410.0
2022-09-07 11:00:00,55.89,55.98,55.4793,55.61,41027.0,53.622,53.7084,53.228,53.3534,41027.0
2022-09-07 11:30:00,55.61,55.9191,55.47,55.6,30188.0,53.3534,53.65,53.2191,53.3438,30188.0
2022-09-07 12:00:00,55.65,55.82,55.21,55.31,61630.0,53.3918,53.5549,52.9696,53.0656,61630.0
2022-09-07 12:30:00,55.24,55.39,55.035,55.3201,34244.0,52.9984,53.1423,52.8017,53.0753,34244.0
2022-09-07 13:00:00,55.32,55.75,55.28,55.44,22086.0,53.0752,53.4877,53.0368,53.1903,22086.0
2022-09-07 13:30:00,55.46,55.85,55.39,55.83,35862.0,53.2095,53.5837,53.1423,53.5645,35862.0
2022-09-07 14:00:00,55.8,56.03,55.66,55.88,17158.0,53.5357,53.7564,53.4014,53.6124,17158.0
2022-09-07 14:30:00,55.9,55.92,55.59,55.72,21072.0,53.6316,53.6508,53.3342,53.4589,21072.0
2022-09-07 15:00:00,55.68,56.285,55.65,56.285,32946.0,53.4206,54.001,53.3918,54.001,32946.0
2022-09-07 15:30:00,56.27,56.341,55.99,56.05,197354.0,53.9866,54.0547,53.718,53.7755,197354.0
2022-09-08 09:30:00,56.47,56.6,55.55,56.27,70200.0,54.1785,54.3032,53.2958,53.9866,70200.0
2022-09-08 10:00:00,56.265,56.265,55.64,55.74,39425.0,53.9818,53.9818,53.3822,53.4781,39425.0
2022-09-08 10:30:00,55.71,55.89,55.5,55.66,29092.0,53.4493,53.622,53.2479,53.4014,29092.0
2022-09-08 11:00:00,55.61,55.99,55.35,55.95,26916.0,53.3534,53.718,53.104,53.6796,26916.0
2022-09-08 11:30:00,55.91,56.21,55.87,56.1,17219.0,53.6412,53.9291,53.6029,53.8235,17219.0
2022-09-08 12:00:00,56.14,56.16,55.27,55.46,23982.0,53.8619,53.8811,53.0272,53.2095,23982.0
2022-09-08 12:30:00,55.46,56.15,55.44,56.06,19466.0,53.2095,53.8715,53.1903,53.7851,19466.0
2022-09-08 13:00:00,56.08,56.51,56.08,56.35,14203.0,53.8043,54.2169,53.8043,54.0634,14203.0
2022-09-08 13:30:00,56.34,56.42,56.23,56.325,8019.0,54.0538,54.1305,53.9482,54.0394,8019.0
2022-09-08 14:00:00,56.34,56.61,56.34,56.48,18355.0,54.0538,54.3128,54.0538,54.1881,18355.0
2022-09-08 14:30:00,56.4,56.45,56.04,56.17,17451.0,54.1113,54.1593,53.766,53.8907,17451.0
2022-09-08 15:00:00,56.215,56.24,55.85,56.165,65048.0,53.9339,53.9578,53.5837,53.8859,65048.0
2022-09-08 15:30:00,56.18,56.5,56.01,56.49,108043.0,53.9003,54.2073,53.7372,54.1977,108043.0
2022-09-09 09:30:00,57.75,58.5866,57.4,57.84,57897.0,55.4066,56.2092,55.0708,55.4929,57897.0
2022-09-09 10:00:00,57.94,58.08,57.3,57.59,87822.0,55.5889,55.7232,54.9748,55.2531,87822.0
2022-09-09 10:30:00,57.57,57.57,57.11,57.22,20971.0,55.2339,55.2339,54.7925,54.8981,20971.0
2022-09-09 11:00:00,57.11,57.555,56.99,57.41,32173.0,54.7925,55.2195,54.6774,55.0804,32173.0
2022-09-09 11:30:00,57.415,57.65,57.27,57.65,32159.0,55.0852,55.3106,54.946,55.3106,32159.0
2022-09-09 12:00:00,57.62,57.966,57.57,57.9,44102.0,55.2818,55.6138,55.2339,55.5505,44102.0
2022-09-09 12:30:00,57.9,58.335,57.85,58.3,14534.0,55.5505,55.9678,55.5025,55.9342,14534.0
2022-09-09 13:00:00,58.29,58.29,57.96,58.2,25288.0,55.9247,55.9247,55.608,55.8383,25288.0
2022-09-09 13:30:00,58.26,58.385,58.11,58.27,18601.0,55.8959,56.0158,55.752,55.9055,18601.0
2022-09-09 14:00:00,58.24,58.36,58.045,58.23,21215.0,55.8767,55.9918,55.6896,55.8671,21215.0
2022-09-09 14:30:00,58.23,58.385,58.14,58.385,30186.0,55.8671,56.0158,55.7807,56.0158,30186.0
2022-09-09 15:00:00,58.38,58.79,58.36,58.72,27883.0,56.011,56.4044,55.9918,56.3372,27883.0
2022-09-09 15:30:00,58.665,58.69,58.26,58.33,164697.0,56.2844,56.3084,55.8959,55.963,164697.0
2022-09-12 09:30:00,59.44,59.9,58.63,59.74,98015.0,57.028,57.4693,56.2509,57.3158,98015.0
2022-09-12 10:00:00,59.795,60.52,59.7848,60.34,59914.0,57.3686,58.0642,57.3588,57.8915,59914.0
2022-09-12 10:30:00,60.33,60.35,59.52,59.66,80141.0,57.8819,57.9011,57.1047,57.2391,80141.0
2022-09-12 11:00:00,59.67,59.78,59.05,59.43,42547.0,57.2487,57.3542,56.6538,57.0184,42547.0
2022-09-12 11:30:00,59.42,59.59,59.05,59.28,27342.0,57.0088,57.1719,56.6538,56.8745,27342.0
2022-09-12 12:00:00,59.26,59.33,58.86,58.86,27363.0,56.8553,56.9225,56.4715,56.4715,27363.0
2022-09-12 12:30:00,58.9,59.11,58.82,59.02,16223.0,56.5099,56.7114,56.4331,56.625,16223.0
2022-09-12 13:00:00,59.01,59.17,58.94,59.14,15033.0,56.6154,56.7689,56.5483,56.7402,15033.0
2022-09-12 13:30:00,59.195,59.3,58.915,59.1,11885.0,56.7929,56.8937,56.5243,56.7018,11885.0
2022-09-12 14:00:00,59.11,59.45,59.1,59.25,23148.0,56.7114,57.0376,56.7018,56.8457,23148.0
2022-09-12 14:30:00,59.22,59.4,59.02,59.4,19388.0,56.8169,56.9896,56.625,56.9896,19388.0
2022-09-12 15:00:00,59.4144,59.52,59.36,59.445,22432.0,57.0034,57.1047,56.9512,57.0328,22432.0
2022-09-12 15:30:00,59.46,59.53,59.375,59.49,96885.0,57.0472,57.1143,56.9656,57.076,96885.0
2022-09-13 09:30:00,58.31,59.7,58.0401,59.4,107976.0,55.9438,57.2774,55.6849,56.9896,107976.0
2022-09-13 10:00:00,59.41,59.55,59.15,59.48,49320.0,56.9992,57.1335,56.7498,57.0664,49320.0
2022-09-13 10:30:00,59.46,59.575,58.58,58.98,26786.0,57.0472,57.1575,56.2029,56.5867,26786.0
2022-09-13 11:00:00,58.89,59.2568,58.7,59.1,22804.0,56.5003,56.8522,56.318,56.7018,22804.0
2022-09-13 11:30:00,59.02,59.08,58.65,58.76,25257.0,56.625,56.6826,56.27,56.3756,25257.0
2022-09-13 12:00:00,58.77,58.9,58.49,58.55,43097.0,56.3852,56.5099,56.1165,56.1741,43097.0
2022-09-13 12:30:00,58.58,58.71,58.35,58.64,14926.0,56.2029,56.3276,55.9822,56.2605,14926.0
2022-09-13 13:00:00,58.62,58.73,58.02,58.58,17911.0,56.2413,56.3468,55.6656,56.2029,17911.0
2022-09-13 13:30:00,58.72,59.08,58.7194,58.89,23584.0,56.3372,56.6826,56.3366,56.5003,23584.0
2022-09-13 14:00:00,58.88,58.95,58.26,58.39,32492.0,56.4907,56.5579,55.8959,56.0206,32492.0
2022-09-13 14:30:00,58.58,58.59,58.2396,58.4503,19926.0,56.2029,56.2125,55.8763,56.0784,19926.0
2022-09-13 15:00:00,58.4566,58.5713,58.12,58.48,35591.0,56.0845,56.1945,55.7616,56.1069,35591.0
2022-09-13 15:30:00,58.44,58.48,58.03,58.34,86814.0,56.0686,56.1069,55.6752,55.9726,86814.0
2022-09-14 09:30:00,59.43,61.925,59.4,61.505,152852.0,57.0184,59.4121,56.9896,59.0092,152852.0
2022-09-14 10:00:00,61.56,62.13,60.6,60.8,249847.0,59.062,59.6088,58.1409,58.3328,249847.0
2022-09-14 10:30:00,60.915,62.15,60.66,61.97,116541.0,58.4431,59.628,58.1985,59.4553,116541.0
2022-09-14 11:00:00,61.98,62.265,61.615,61.78,126161.0,59.4649,59.7384,59.1147,59.273,126161.0
2022-09-14 11:30:00,61.745,62.3,61.53,62.22,48789.0,59.2395,59.7719,59.0332,59.6952,48789.0
2022-09-14 12:00:00,62.265,62.42,62.09,62.24,31160.0,59.7384,59.8871,59.5705,59.7144,31160.0
2022-09-14 12:30:00,62.27,62.56,62.12,62.235,41927.0,59.7431,60.0214,59.5992,59.7096,41927.0
2022-09-14 13:00:00,62.305,62.305,61.79,61.86,101051.0,59.7767,59.7767,59.2826,59.3498,101051.0
2022-09-14 13:30:00,61.99,62.0181,61.24,61.24,89884.0,59.4745,59.5015,58.7549,58.7549,89884.0
2022-09-14 14:00:00,61.18,61.25,60.79,60.97,37919.0,58.6974,58.7645,58.3232,58.4959,37919.0
2022-09-14 14:30:00,61.03,61.29,60.97,61.06,14442.0,58.5535,58.8029,58.4959,58.5822,14442.0
2022-09-14 15:00:00,61.1,61.25,60.67,60.8,30096.0,58.6206,58.7645,58.2081,58.3328,30096.0
2022-09-14 15:30:00,60.78,61.58,60.55,61.56,97462.0,58.3136,59.0811,58.0929,59.062,97462.0
2022-09-15 09:30:00,59.58,60.34,58.63,59.335,88728.0,57.1623,57.8915,56.2509,56.9272,88728.0
2022-09-15 10:00:00,59.37,59.96,59.155,59.16,32281.0,56.9608,57.5269,56.7546,56.7593,32281.0
2022-09-15 10:30:00,59.09,59.21,58.53,58.675,37774.0,56.6922,56.8073,56.1549,56.294,37774.0
2022-09-15 11:00:00,58.64,59.4765,58.55,59.4765,30559.0,56.2605,57.063,56.1741,57.063,30559.0
2022-09-15 11:30:00,59.425,59.81,59.35,59.38,26563.0,57.0136,57.383,56.9416,56.9704,26563.0
2022-09-15 12:00:00,59.375,59.41,59.05,59.21,21954.0,56.9656,56.9992,56.6538,56.8073,21954.0
2022-09-15 12:30:00,59.25,59.7,59.24,59.63,16706.0,56.8457,57.2774,56.8361,57.2103,16706.0
2022-09-15 13:00:00,59.69,60.05,59.69,60.04,20068.0,57.2678,57.6132,57.2678,57.6036,20068.0
2022-09-15 13:30:00,60.025,60.03,59.405,59.49,25469.0,57.5892,57.594,56.9944,57.076,25469.0
2022-09-15 14:00:00,59.48,59.48,59.175,59.2,18030.0,57.0664,57.0664,56.7737,56.7977,18030.0
2022-09-15 14:30:00,59.23,59.33,58.75,58.76,22073.0,56.8265,56.9225,56.366,56.3756,22073.0
2022-09-15 15:00:00,58.77,58.78,58.31,58.4,32843.0,56.3852,56.3948,55.9438,56.0302,32843.0
2022-09-15 15:30:00,58.39,58.85,58.36,58.58,117398.0,56.0206,56.4619,55.9918,56.2029,117398.0
2022-09-16 09:30:00,58.97,59.02,56.1201,56.355,226218.0,56.5771,56.625,53.8428,54.0682,226218.0
2022-09-16 10:00:00,56.34,57.1646,56.25,56.67,55647.0,54.0538,54.8449,53.9674,54.3704,55647.0
2022-09-16 10:30:00,56.895,57.125,56.52,56.72,22615.0,54.5863,54.8069,54.2265,54.4184,22615.0
2022-09-16 11:00:00,56.8,57.05,56.62,56.84,25733.0,54.4951,54.735,54.3224,54.5335,25733.0
2022-09-16 11:30:00,56.83,56.87,55.93,56.255,52522.0,54.5239,54.5623,53.6604,53.9722,52522.0
2022-09-16 12:00:00,56.26,56.26,55.22,55.22,20319.0,53.977,53.977,52.9792,52.9792,20319.0
2022-09-16 12:30:00,55.218,55.78,54.9824,55.5,21610.0,52.9773,53.5165,52.7513,53.2479,21610.0
2022-09-16 13:00:00,55.44,55.83,55.365,55.655,15382.0,53.1903,53.5645,53.1183,53.3966,15382.0
2022-09-16 13:30:00,55.71,56.08,55.71,55.78,17963.0,53.4493,53.8043,53.4493,53.5165,17963.0
2022-09-16 14:00:00,55.8,56.11,55.78,56.085,21340.0,53.5357,53.8331,53.5165,53.8091,21340.0
2022-09-16 14:30:00,56.03,56.29,55.91,56.061,24589.0,53.7564,54.0058,53.6412,53.7861,24589.0
2022-09-16 15:00:00,56.1,56.52,55.98,56.04,27146.0,53.8235,54.2265,53.7084,53.766,27146.0
2022-09-16 15:30:00,56.0,57.01,55.85,56.75,227833.0,53.7276,54.6966,53.5837,54.4471,227833.0
2022-09-19 09:30:00,54.41,56.31,54.181,56.17,62867.0,52.2021,54.025,51.9824,53.8907,62867.0
2022-09-19 10:00:00,56.26,56.7514,55.914,56.54,17598.0,53.977,54.4485,53.6451,54.2457,17598.0
2022-09-19 10:30:00,56.46,56.765,56.28,56.48,34708.0,54.1689,54.4615,53.9962,54.1881,34708.0
2022-09-19 11:00:00,56.51,56.77,56.2,56.32,22374.0,54.2169,54.4663,53.9195,54.0346,22374.0
2022-09-19 11:30:00,56.35,56.46,56.1,56.115,102754.0,54.0634,54.1689,53.8235,53.8379,102754.0
2022-09-19 12:00:00,56.1,56.43,56.1,56.26,52424.0,53.8235,54.1401,53.8235,53.977,52424.0
2022-09-19 12:30:00,56.27,56.35,56.085,56.235,29017.0,53.9866,54.0634,53.8091,53.953,29017.0
2022-09-19 13:00:00,56.23,56.395,56.15,56.27,55311.0,53.9482,54.1066,53.8715,53.9866,55311.0
2022-09-19 13:30:00,56.305,56.38,56.16,56.16,22431.0,54.0202,54.0922,53.8811,53.8811,22431.0
2022-09-19 14:00:00,56.19,56.25,56.05,56.05,51638.0,53.9099,53.9674,53.7755,53.7755,51638.0
2022-09-19 14:30:00,55.96,56.45,55.83,56.35,72290.0,53.6892,54.1593,53.5645,54.0634,72290.0
2022-09-19 15:00:00,56.33,56.65,56.27,56.511,43836.0,54.0442,54.3512,53.9866,54.2178,43836.0
2022-09-19 15:30:00,56.55,56.61,56.25,56.33,76639.0,54.2553,54.3128,53.9674,54.0442,76639.0
2022-09-20 09:30:00,56.15,56.15,55.15,55.175,87756.0,53.8715,53.8715,52.9121,52.9361,87756.0
2022-09-20 10:00:00,55.09,55.1,54.44,55.03,71539.0,52.8545,52.8641,52.2309,52.7969,71539.0
2022-09-20 10:30:00,55.0,55.32,54.685,55.13,21396.0,52.7682,53.0752,52.4659,52.8929,21396.0
2022-09-20 11:00:00,55.15,55.38,54.92,55.2,32676.0,52.9121,53.1327,52.6914,52.96,32676.0
2022-09-20 11:30:00,55.2,55.43,55.19,55.32,42766.0,52.96,53.1807,52.9504,53.0752,42766.0
2022-09-20 12:00:00,55.32,55.49,55.18,55.3,66456.0,53.0752,53.2383,52.9409,53.056,66456.0
2022-09-20 12:30:00,55.27,55.57,55.19,55.57,47620.0,53.0272,53.315,52.9504,53.315,47620.0
2022-09-20 13:00:00,55.65,55.65,55.2,55.39,51448.0,53.3918,53.3918,52.96,53.1423,51448.0
2022-09-20 13:30:00,55.35,55.69,55.26,55.61,41726.0,53.104,53.4302,53.0176,53.3534,41726.0
2022-09-20 14:00:00,55.615,55.74,55.32,55.466,22188.0,53.3582,53.4781,53.0752,53.2152,22188.0
2022-09-20 14:30:00,55.44,55.655,55.23,55.54,44298.0,53.1903,53.3966,52.9888,53.2862,44298.0
2022-09-20 15:00:00,55.55,55.74,55.38,55.65,44855.0,53.2958,53.4781,53.1327,53.3918,44855.0
2022-09-20 15:30:00,55.61,55.94,55.37,55.39,86995.0,53.3534,53.67,53.1231,53.1423,86995.0
2022-09-21 09:30:00,56.83,57.24,56.3,56.34,214426.0,54.5239,54.9173,54.0154,54.0538,214426.0
2022-09-21 10:00:00,56.24,56.67,55.87,56.62,66599.0,53.9578,54.3704,53.6029,54.3224,66599.0
2022-09-21 10:30:00,56.67,56.87,56.03,56.1,109571.0,54.3704,54.5623,53.7564,53.8235,109571.0
2022-09-21 11:00:00,56.0575,56.22,55.87,56.15,32037.0,53.7827,53.9387,53.6029,53.8715,32037.0
2022-09-21 11:30:00,56.12,56.61,56.1,56.61,17663.0,53.8427,54.3128,53.8235,54.3128,17663.0
2022-09-21 12:00:00,56.62,56.64,56.135,56.225,36550.0,54.3224,54.3416,53.8571,53.9434,36550.0
2022-09-21 12:30:00,56.26,56.38,56.17,56.38,18120.0,53.977,54.0922,53.8907,54.0922,18120.0
2022-09-21 13:00:00,56.41,56.41,56.12,56.13,11571.0,54.1209,54.1209,53.8427,53.8523,11571.0
2022-09-21 13:30:00,56.16,56.41,55.85,56.17,47377.0,53.8811,54.1209,53.5837,53.8907,47377.0
2022-09-21 14:00:00,56.07,56.07,54.93,55.27,113538.0,53.7947,53.7947,52.701,53.0272,113538.0
2022-09-21 14:30:00,55.19,56.67,55.05,56.27,102543.0,52.9504,54.3704,52.8161,53.9866,102543.0
2022-09-21 15:00:00,56.34,56.4,54.91,55.02,34615.0,54.0538,54.1113,52.6818,52.7873,34615.0
2022-09-21 15:30:00,54.95,55.19,54.37,54.37,104438.0,52.7202,52.9504,52.1637,52.1637,104438.0
2022-09-22 09:30:00,55.56,56.21,54.44,54.48,42099.0,53.3054,53.9291,52.2309,52.2693,42099.0
2022-09-22 10:00:00,54.51,54.94,54.0322,54.94,25201.0,52.298,52.7106,51.8396,52.7106,25201.0
2022-09-22 10:30:00,54.91,54.91,54.03,54.03,30342.0,52.6818,52.6818,51.8375,51.8375,30342.0
2022-09-22 11:00:00,54.01,54.59,53.78,54.47,18671.0,51.8183,52.3748,51.5977,52.2597,18671.0
2022-09-22 11:30:00,54.44,54.705,54.3,54.41,25082.0,52.2309,52.4851,52.0966,52.2021,25082.0
2022-09-22 12:00:00,54.38,54.6,54.23,54.27,18408.0,52.1733,52.3844,52.0294,52.0678,18408.0
2022-09-22 12:30:00,54.27,54.345,54.131,54.165,11506.0,52.0678,52.1397,51.9344,51.967,11506.0
2022-09-22 13:00:00,54.18,54.23,53.8732,54.09,17562.0,51.9814,52.0294,51.6871,51.8951,17562.0
2022-09-22 13:30:00,54.13,54.18,53.87,54.0,21318.0,51.9335,51.9814,51.684,51.8087,21318.0
2022-09-22 14:00:00,53.97,53.97,53.585,53.85,37377.0,51.78,51.78,51.4106,51.6648,37377.0
2022-09-22 14:30:00,53.81,54.08,53.78,54.01,49962.0,51.6264,51.8855,51.5977,51.8183,49962.0
2022-09-22 15:00:00,54.04,54.63,54.03,54.375,40685.0,51.8471,52.4132,51.8375,52.1685,40685.0
2022-09-22 15:30:00,54.38,54.46,53.68,53.7,180996.0,52.1733,52.2501,51.5017,51.5209,180996.0
2022-09-23 09:30:00,50.79,50.904,49.23,49.58,167484.0,48.729,48.8384,47.2323,47.5681,167484.0
2022-09-23 10:00:00,49.51,49.915,49.16,49.65,52251.0,47.5009,47.8895,47.1651,47.6353,52251.0
2022-09-23 10:30:00,49.59,49.725,48.94,49.15,46804.0,47.5777,47.7072,46.9541,47.1555,46804.0
2022-09-23 11:00:00,49.12,49.92,49.02,49.825,210145.0,47.1268,47.8943,47.0308,47.8032,210145.0
2022-09-23 11:30:00,49.9,49.9,49.16,49.48,33556.0,47.8751,47.8751,47.1651,47.4722,33556.0
2022-09-23 12:00:00,49.48,49.57,48.81,48.81,58723.0,47.4722,47.5585,46.8293,46.8293,58723.0
2022-09-23 12:30:00,48.695,49.58,48.6375,49.58,48315.0,46.719,47.5681,46.6638,47.5681,48315.0
2022-09-23 13:00:00,49.55,49.72,49.45,49.49,56196.0,47.5393,47.7024,47.4434,47.4817,56196.0
2022-09-23 13:30:00,49.47,49.62,49.44,49.51,43198.0,47.4626,47.6065,47.4338,47.5009,43198.0
2022-09-23 14:00:00,49.51,49.53,49.04,49.51,25716.0,47.5009,47.5201,47.05,47.5009,25716.0
2022-09-23 14:30:00,49.51,49.54,49.19,49.26,127322.0,47.5009,47.5297,47.1939,47.2611,127322.0
2022-09-23 15:00:00,49.24,49.71,49.15,49.41,114708.0,47.2419,47.6928,47.1555,47.405,114708.0
2022-09-23 15:30:00,49.47,49.73,49.261,49.42,149273.0,47.4626,47.712,47.262,47.4146,149273.0
2022-09-26 09:30:00,48.73,48.85,47.06,47.57,161367.0,46.7526,46.8677,45.1504,45.6397,161367.0
2022-09-26 10:00:00,47.565,48.64,47.34,48.28,85147.0,45.6349,46.6662,45.419,46.3208,85147.0
2022-09-26 10:30:00,48.23,48.34,47.61,47.835,49849.0,46.2729,46.3784,45.678,45.8939,49849.0
2022-09-26 11:00:00,47.86,47.925,46.93,46.95,53119.0,45.9179,45.9803,45.0256,45.0448,53119.0
2022-09-26 11:30:00,46.96,47.13,46.65,46.68,63741.0,45.0544,45.2175,44.757,44.7858,63741.0
2022-09-26 12:00:00,46.63,47.11,46.49,46.65,30255.0,44.7378,45.1983,44.6035,44.757,30255.0
2022-09-26 12:30:00,46.63,46.97,46.4,46.81,61294.0,44.7378,45.064,44.5171,44.9105,61294.0
2022-09-26 13:00:00,46.8,46.8,46.075,46.155,49159.0,44.9009,44.9009,44.2053,44.2821,49159.0
2022-09-26 13:30:00,46.14,46.5,46.14,46.2,38625.0,44.2677,44.6131,44.2677,44.3253,38625.0
2022-09-26 14:00:00,46.19,46.63,45.98,46.07,31859.0,44.3157,44.7378,44.1142,44.2005,31859.0
2022-09-26 14:30:00,46.12,46.34,46.03,46.1,100432.0,44.2485,44.4596,44.1622,44.2293,100432.0
2022-09-26 15:00:00,46.06,46.28,45.97,46.09,28607.0,44.1909,44.402,44.1046,44.2197,28607.0
2022-09-26 15:30:00,46.095,46.095,45.4,45.47,210770.0,44.2245,44.2245,43.5577,43.6249,210770.0
2022-09-27 09:30:00,46.5,46.535,45.18,46.125,113396.0,44.6131,44.6467,43.3466,44.2533,113396.0
2022-09-27 10:00:00,46.21,46.68,45.67,46.22,76768.0,44.3348,44.7858,43.8168,44.3444,76768.0
2022-09-27 10:30:00,46.24,46.8533,46.21,46.66,43836.0,44.3636,44.952,44.3348,44.7666,43836.0
2022-09-27 11:00:00,46.67,46.675,45.95,45.99,38646.0,44.7762,44.781,44.0854,44.1238,38646.0
2022-09-27 11:30:00,45.95,46.095,45.5703,45.65,35841.0,44.0854,44.2245,43.7211,43.7976,35841.0
2022-09-27 12:00:00,45.68,45.83,45.37,45.69,33867.0,43.8264,43.9703,43.5289,43.8359,33867.0
2022-09-27 12:30:00,45.72,45.88,45.41,45.7,32000.0,43.8647,44.0182,43.5673,43.8455,32000.0
2022-09-27 13:00:00,45.62,45.86,45.52,45.68,40897.0,43.7688,43.999,43.6728,43.8264,40897.0
2022-09-27 13:30:00,45.63,45.86,45.41,45.79,45005.0,43.7784,43.999,43.5673,43.9319,45005.0
2022-09-27 14:00:00,45.82,45.88,45.52,45.56,23574.0,43.9607,44.0182,43.6728,43.7112,23574.0
2022-09-27 14:30:00,45.56,46.09,45.5,46.05,19759.0,43.7112,44.2197,43.6537,44.1813,19759.0
2022-09-27 15:00:00,46.01,46.03,45.61,45.8,37743.0,44.143,44.1622,43.7592,43.9415,37743.0
2022-09-27 15:30:00,45.81,45.87,45.5,45.69,145289.0,43.9511,44.0086,43.6537,43.8359,145289.0
2022-09-28 09:30:00,46.12,46.425,45.54,46.12,63732.0,44.2485,44.5411,43.692,44.2485,63732.0
2022-09-28 10:00:00,46.155,46.7,45.79,46.56,86376.0,44.2821,44.805,43.9319,44.6706,86376.0
2022-09-28 10:30:00,46.7,47.04,46.62,46.88,45719.0,44.805,45.1312,44.7282,44.9777,45719.0
2022-09-28 11:00:00,46.9,47.2589,46.82,47.24,73559.0,44.9968,45.3412,44.9201,45.3231,73559.0
2022-09-28 11:30:00,47.235,47.29,46.97,47.125,56831.0,45.3183,45.371,45.064,45.2127,56831.0
2022-09-28 12:00:00,47.125,47.56,47.08,47.33,51509.0,45.2127,45.6301,45.1695,45.4094,51509.0
2022-09-28 12:30:00,47.32,47.4799,47.16,47.2402,53862.0,45.3998,45.5532,45.2463,45.3232,53862.0
2022-09-28 13:00:00,47.245,47.49,47.2,47.46,58506.0,45.3278,45.5629,45.2847,45.5341,58506.0
2022-09-28 13:30:00,47.465,47.655,47.42,47.65,54574.0,45.5389,45.7212,45.4957,45.7164,54574.0
2022-09-28 14:00:00,47.64,47.93,47.63,47.865,83466.0,45.7068,45.9851,45.6972,45.9227,83466.0
2022-09-28 14:30:00,47.86,48.15,47.86,48.12,73015.0,45.9179,46.1961,45.9179,46.1673,73015.0
2022-09-28 15:00:00,48.12,48.79,48.08,48.77,106388.0,46.1673,46.8102,46.129,46.791,106388.0
2022-09-28 15:30:00,48.84,49.04,48.64,48.88,323699.0,46.8581,47.05,46.6662,46.8965,323699.0
2022-09-29 09:30:00,48.48,48.84,47.7,48.08,67391.0,46.5127,46.8581,45.7644,46.129,67391.0
2022-09-29 10:00:00,48.09,48.09,47.18,47.345,134344.0,46.1386,46.1386,45.2655,45.4238,134344.0
2022-09-29 10:30:00,47.345,47.985,47.12,47.81,101693.0,45.4238,46.0378,45.2079,45.8699,101693.0
2022-09-29 11:00:00,47.75,48.42,47.67,47.98,66539.0,45.8124,46.4552,45.7356,46.033,66539.0
2022-09-29 11:30:00,47.935,48.61,47.73,48.38,32851.0,45.9898,46.6375,45.7932,46.4168,32851.0
2022-09-29 12:00:00,48.34,48.58,48.24,48.5,18151.0,46.3784,46.6087,46.2825,46.5319,18151.0
2022-09-29 12:30:00,48.59,48.89,48.57,48.89,14941.0,46.6183,46.9061,46.5991,46.9061,14941.0
2022-09-29 13:00:00,48.92,49.02,48.765,48.88,20022.0,46.9349,47.0308,46.7862,46.8965,20022.0
2022-09-29 13:30:00,48.89,49.01,48.535,48.58,88574.0,46.9061,47.0212,46.5655,46.6087,88574.0
2022-09-29 14:00:00,48.57,48.69,48.26,48.475,88531.0,46.5991,46.7142,46.3017,46.5079,88531.0
2022-09-29 14:30:00,48.46,48.54,48.125,48.23,92537.0,46.4935,46.5703,46.1721,46.2729,92537.0
2022-09-29 15:00:00,48.22,48.74,48.22,48.66,66093.0,46.2633,46.7622,46.2633,46.6854,66093.0
2022-09-29 15:30:00,48.64,49.2,48.64,49.17,312872.0,46.6662,47.2035,46.6662,47.1747,312872.0
2022-09-30 09:30:00,48.49,49.37,48.197,49.265,45292.0,46.5223,47.3666,46.2412,47.2659,45292.0
2022-09-30 10:00:00,49.19,49.465,48.99,49.13,29609.0,47.1939,47.4578,47.002,47.1364,29609.0
2022-09-30 10:30:00,49.21,49.7,49.16,49.65,32234.0,47.2131,47.6832,47.1651,47.6353,32234.0
2022-09-30 11:00:00,49.675,50.15,49.595,49.975,106516.0,47.6592,48.115,47.5825,47.9471,106516.0
2022-09-30 11:30:00,49.96,50.14,49.8,49.85,67675.0,47.9327,48.1054,47.7792,47.8271,67675.0
2022-09-30 12:00:00,49.76,49.895,49.2,49.2,63671.0,47.7408,47.8703,47.2035,47.2035,63671.0
2022-09-30 12:30:00,49.11,49.685,49.11,49.485,49206.0,47.1172,47.6688,47.1172,47.477,49206.0
2022-09-30 13:00:00,49.49,49.72,49.38,49.445,46290.0,47.4817,47.7024,47.3762,47.4386,46290.0
2022-09-30 13:30:00,49.44,49.51,49.12,49.22,51765.0,47.4338,47.5009,47.1268,47.2227,51765.0
2022-09-30 14:00:00,49.205,49.25,48.85,48.97,58900.0,47.2083,47.2515,46.8677,46.9828,58900.0
2022-09-30 14:30:00,49.03,49.15,48.7,48.98,59333.0,47.0404,47.1555,46.7238,46.9924,59333.0
2022-09-30 15:00:00,48.95,49.22,48.82,49.09,71225.0,46.9637,47.2227,46.8389,47.098,71225.0
2022-09-30 15:30:00,49.08,49.21,48.78,48.97,309868.0,47.0884,47.2131,46.8006,46.9828,309868.0
2022-10-03 09:30:00,51.69,53.15,51.445,52.84,129952.0,49.5925,50.9932,49.3574,50.6958,129952.0
2022-10-03 10:00:00,52.98,53.92,52.95,53.51,120543.0,50.8301,51.732,50.8013,51.3386,120543.0
2022-10-03 10:30:00,53.52,53.96,53.45,53.72,63221.0,51.3482,51.7704,51.2811,51.5401,63221.0
2022-10-03 11:00:00,53.67,54.125,53.588,53.71,69984.0,51.4921,51.9287,51.4135,51.5305,69984.0
2022-10-03 11:30:00,53.75,54.24,53.59,53.8,46274.0,51.5689,52.039,51.4154,51.6169,46274.0
2022-10-03 12:00:00,53.82,54.02,53.4,53.505,25910.0,51.636,51.8279,51.2331,51.3338,25910.0
2022-10-03 12:30:00,53.49,53.76,53.405,53.76,24523.0,51.3194,51.5785,51.2379,51.5785,24523.0
2022-10-03 13:00:00,53.78,53.855,53.61,53.68,16983.0,51.5977,51.6696,51.4346,51.5017,16983.0
2022-10-03 13:30:00,53.73,54.0,53.69,53.82,31792.0,51.5497,51.8087,51.5113,51.636,31792.0
2022-10-03 14:00:00,53.8457,54.14,53.83,54.1,71242.0,51.6607,51.9431,51.6456,51.9047,71242.0
2022-10-03 14:30:00,54.13,54.18,53.97,54.1,35435.0,51.9335,51.9814,51.78,51.9047,35435.0
2022-10-03 15:00:00,54.12,54.3,53.85,54.18,50213.0,51.9239,52.0966,51.6648,51.9814,50213.0
2022-10-03 15:30:00,54.18,54.21,53.74,53.78,127809.0,51.9814,52.0102,51.5593,51.5977,127809.0
2022-10-04 09:30:00,55.67,55.9,54.91,55.025,64845.0,53.411,53.6316,52.6818,52.7921,64845.0
2022-10-04 10:00:00,55.045,55.83,54.9181,55.68,52127.0,52.8113,53.5645,52.6896,53.4206,52127.0
2022-10-04 10:30:00,55.64,56.84,55.555,56.84,71414.0,53.3822,54.5335,53.3006,54.5335,71414.0
2022-10-04 11:00:00,56.82,57.13,56.75,56.88,27548.0,54.5143,54.8117,54.4471,54.5719,27548.0
2022-10-04 11:30:00,56.82,57.04,56.67,56.895,31330.0,54.5143,54.7254,54.3704,54.5863,31330.0
2022-10-04 12:00:00,56.88,57.06,56.635,56.73,30626.0,54.5719,54.7446,54.3368,54.428,30626.0
2022-10-04 12:30:00,56.71,56.94,56.34,56.445,40293.0,54.4088,54.6294,54.0538,54.1545,40293.0
2022-10-04 13:00:00,56.54,56.75,56.12,56.55,58734.0,54.2457,54.4471,53.8427,54.2553,58734.0
2022-10-04 13:30:00,56.55,56.62,56.31,56.52,25744.0,54.2553,54.3224,54.025,54.2265,25744.0
2022-10-04 14:00:00,56.54,56.65,56.33,56.47,49769.0,54.2457,54.3512,54.0442,54.1785,49769.0
2022-10-04 14:30:00,56.47,56.86,56.44,56.79,40429.0,54.1785,54.5527,54.1497,54.4855,40429.0
2022-10-04 15:00:00,56.77,56.9517,56.67,56.82,39289.0,54.4663,54.6407,54.3704,54.5143,39289.0
2022-10-04 15:30:00,56.82,57.52,56.73,57.5,160704.0,54.5143,55.1859,54.428,55.1667,160704.0
2022-10-05 09:30:00,57.53,58.95,57.53,58.49,72538.0,55.1955,56.5579,55.1955,56.1165,72538.0
2022-10-05 10:00:00,58.38,58.42,57.0152,57.48,63699.0,56.011,56.0494,54.7016,55.1475,63699.0
2022-10-05 10:30:00,57.54,58.6,57.54,58.51,61397.0,55.2051,56.2221,55.2051,56.1357,61397.0
2022-10-05 11:00:00,58.59,58.94,58.43,58.59,72701.0,56.2125,56.5483,56.059,56.2125,72701.0
2022-10-05 11:30:00,58.48,59.09,58.4,58.78,50135.0,56.1069,56.6922,56.0302,56.3948,50135.0
2022-10-05 12:00:00,58.7977,59.49,58.66,59.24,50267.0,56.4118,57.076,56.2796,56.8361,50267.0
2022-10-05 12:30:00,59.18,59.88,59.17,59.695,67639.0,56.7785,57.4501,56.7689,57.2726,67639.0
2022-10-05 13:00:00,59.665,60.04,59.54,59.81,78339.0,57.2439,57.6036,57.1239,57.383,78339.0
2022-10-05 13:30:00,59.835,60.0203,59.7911,59.995,37495.0,57.407,57.5847,57.3648,57.5605,37495.0
2022-10-05 14:00:00,60.04,60.08,59.645,59.735,28660.0,57.6036,57.642,57.2247,57.311,28660.0
2022-10-05 14:30:00,59.71,60.02,59.56,60.02,44163.0,57.287,57.5845,57.1431,57.5845,44163.0
2022-10-05 15:00:00,60.02,60.468,59.98,60.252,38178.0,57.5845,58.0143,57.5461,57.807,38178.0
2022-10-05 15:30:00,60.255,60.46,60.02,60.08,187079.0,57.8099,58.0066,57.5845,57.642,187079.0
2022-10-06 09:30:00,59.65,62.21,59.65,62.14,148607.0,57.2295,59.6856,57.2295,59.6184,148607.0
2022-10-06 10:00:00,62.145,62.145,60.89,61.0,148078.0,59.6232,59.6232,58.4191,58.5247,148078.0
2022-10-06 10:30:00,60.93,61.98,60.83,61.75,68651.0,58.4575,59.4649,58.3616,59.2442,68651.0
2022-10-06 11:00:00,61.63,61.85,61.5,61.655,56639.0,59.1291,59.3402,59.0044,59.1531,56639.0
2022-10-06 11:30:00,61.6,61.91,61.3809,61.42,60149.0,59.1003,59.3978,58.8901,58.9276,60149.0
2022-10-06 12:00:00,61.415,61.96,61.36,61.9488,31662.0,58.9228,59.4457,58.8701,59.435,31662.0
2022-10-06 12:30:00,61.99,62.48,61.97,62.44,33888.0,59.4745,59.9446,59.4553,59.9063,33888.0
2022-10-06 13:00:00,62.43,62.73,62.41,62.5825,112519.0,59.8967,60.1845,59.8775,60.043,112519.0
2022-10-06 13:30:00,62.575,63.02,62.39,63.02,34389.0,60.0358,60.4627,59.8583,60.4627,34389.0
2022-10-06 14:00:00,63.0,63.19,62.6615,62.79,97196.0,60.4435,60.6258,60.1188,60.242,97196.0
2022-10-06 14:30:00,62.79,62.93,62.5,62.67,55480.0,60.242,60.3764,59.9638,60.1269,55480.0
2022-10-06 15:00:00,62.69,62.89,62.52,62.75,37254.0,60.1461,60.338,59.983,60.2037,37254.0
2022-10-06 15:30:00,62.74,62.74,62.4101,62.54,154547.0,60.1941,60.1941,59.8776,60.0022,154547.0
2022-10-07 09:30:00,62.5,63.52,62.24,62.76,147028.0,59.9638,60.9424,59.7144,60.2133,147028.0
2022-10-07 10:00:00,62.79,63.11,61.75,63.07,143148.0,60.242,60.5491,59.2442,60.5107,143148.0
2022-10-07 10:30:00,63.155,63.5754,62.84,63.32,97535.0,60.5922,60.9956,60.29,60.7505,97535.0
2022-10-07 11:00:00,63.37,63.8,63.19,63.6777,41727.0,60.7985,61.2111,60.6258,61.0937,41727.0
2022-10-07 11:30:00,63.769,64.31,63.53,64.15,69488.0,61.1813,61.7004,60.952,61.5469,69488.0
2022-10-07 12:00:00,64.16,64.21,63.6334,63.66,26262.0,61.5565,61.6044,61.0512,61.0767,26262.0
2022-10-07 12:30:00,63.63,63.68,63.0,63.27,36298.0,61.048,61.0959,60.4435,60.7026,36298.0
2022-10-07 13:00:00,63.3,63.51,63.16,63.51,23760.0,60.7314,60.9328,60.597,60.9328,23760.0
2022-10-07 13:30:00,63.495,63.495,63.22,63.39,19696.0,60.9184,60.9184,60.6546,60.8177,19696.0
2022-10-07 14:00:00,63.38,63.4699,62.95,63.12,22309.0,60.8081,60.8944,60.3956,60.5587,22309.0
2022-10-07 14:30:00,63.05,63.14,62.65,62.67,14941.0,60.4915,60.5778,60.1077,60.1269,14941.0
2022-10-07 15:00:00,62.67,62.76,61.66,61.755,44736.0,60.1269,60.2133,59.1579,59.249,44736.0
2022-10-07 15:30:00,61.73,62.3,61.611,62.13,107384.0,59.2251,59.7719,59.1109,59.6088,107384.0
2022-10-10 09:30:00,62.48,63.74,62.03,62.31,87784.0,59.9446,61.1535,59.5129,59.7815,87784.0
2022-10-10 10:00:00,62.4038,62.87,62.31,62.8,89484.0,59.8715,60.3188,59.7815,60.2516,89484.0
2022-10-10 10:30:00,62.765,62.765,61.0,61.3,48212.0,60.2181,60.2181,58.5247,58.8125,48212.0
2022-10-10 11:00:00,61.24,62.04,60.89,61.51,29323.0,58.7549,59.5225,58.4191,59.014,29323.0
2022-10-10 11:30:00,61.56,61.95,61.2411,61.89,20020.0,59.062,59.4361,58.756,59.3786,20020.0
2022-10-10 12:00:00,61.9329,62.0408,61.715,61.8,13154.0,59.4197,59.5232,59.2107,59.2922,13154.0
2022-10-10 12:30:00,61.86,62.13,61.71,62.06,20437.0,59.3498,59.6088,59.2059,59.5417,20437.0
2022-10-10 13:00:00,62.02,62.02,61.43,61.55,32125.0,59.5033,59.5033,58.9372,59.0524,32125.0
2022-10-10 13:30:00,61.53,62.41,61.53,62.21,67458.0,59.0332,59.8775,59.0332,59.6856,67458.0
2022-10-10 14:00:00,62.22,62.22,61.18,61.18,29770.0,59.6952,59.6952,58.6974,58.6974,29770.0
2022-10-10 14:30:00,61.2,61.31,60.92,61.22,30947.0,58.7166,58.8221,58.4479,58.7358,30947.0
2022-10-10 15:00:00,61.27,61.5,61.135,61.26,53157.0,58.7837,59.0044,58.6542,58.7741,53157.0
2022-10-10 15:30:00,61.27,61.78,61.06,61.42,120324.0,58.7837,59.273,58.5822,58.9276,120324.0
2022-10-11 09:30:00,60.13,60.81,59.35,59.64,70202.0,57.69,58.3424,56.9416,57.2199,70202.0
2022-10-11 10:00:00,59.745,59.755,58.96,59.44,59801.0,57.3206,57.3302,56.5675,57.028,59801.0
2022-10-11 10:30:00,59.26,60.14,59.06,59.74,48212.0,56.8553,57.6996,56.6634,57.3158,48212.0
2022-10-11 11:00:00,59.71,60.7,59.71,60.64,41068.0,57.287,58.2369,57.287,58.1793,41068.0
2022-10-11 11:30:00,60.66,61.03,60.63,60.9,35269.0,58.1985,58.5535,58.1697,58.4287,35269.0
2022-10-11 12:00:00,60.955,61.54,60.76,61.435,36316.0,58.4815,59.0428,58.2944,58.942,36316.0
2022-10-11 12:30:00,61.45,61.69,61.3,61.325,36828.0,58.9564,59.1867,58.8125,58.8365,36828.0
2022-10-11 13:00:00,61.31,61.33,61.0,61.1,19568.0,58.8221,58.8413,58.5247,58.6206,19568.0
2022-10-11 13:30:00,61.13,61.22,60.8,60.925,20669.0,58.6494,58.7358,58.3328,58.4527,20669.0
2022-10-11 14:00:00,61.0,61.0399,60.49,60.56,44355.0,58.5247,58.563,58.0354,58.1025,44355.0
2022-10-11 14:30:00,60.53,60.78,59.69,59.72,23710.0,58.0738,58.3136,57.2678,57.2966,23710.0
2022-10-11 15:00:00,59.66,59.76,59.23,59.61,23102.0,57.2391,57.335,56.8265,57.1911,23102.0
2022-10-11 15:30:00,59.62,60.07,59.32,60.02,156347.0,57.2007,57.6324,56.9129,57.5845,156347.0
2022-10-12 09:30:00,59.7,60.3,59.05,59.71,185123.0,57.2774,57.8531,56.6538,57.287,185123.0
2022-10-12 10:00:00,59.815,59.92,59.36,59.65,84034.0,57.3878,57.4885,56.9512,57.2295,84034.0
2022-10-12 10:30:00,59.675,60.15,59.56,60.09,34769.0,57.2535,57.7092,57.1431,57.6516,34769.0
2022-10-12 11:00:00,60.07,60.69,60.0,60.43,130935.0,57.6324,58.2273,57.5653,57.9778,130935.0
2022-10-12 11:30:00,60.415,60.86,60.16,60.73,104128.0,57.9634,58.3904,57.7188,58.2656,104128.0
2022-10-12 12:00:00,60.77,60.86,60.47,60.6,36251.0,58.304,58.3904,58.0162,58.1409,36251.0
2022-10-12 12:30:00,60.6,61.35,60.58,61.32,48334.0,58.1409,58.8605,58.1217,58.8317,48334.0
2022-10-12 13:00:00,61.31,61.5517,61.295,61.45,38295.0,58.8221,59.054,58.8077,58.9564,38295.0
2022-10-12 13:30:00,61.45,61.68,61.3187,61.42,34564.0,58.9564,59.1771,58.8305,58.9276,34564.0
2022-10-12 14:00:00,61.48,61.66,61.35,61.65,43526.0,58.9852,59.1579,58.8605,59.1483,43526.0
2022-10-12 14:30:00,61.65,61.97,61.54,61.59,35234.0,59.1483,59.4553,59.0428,59.0907,35234.0
2022-10-12 15:00:00,61.6,61.97,61.57,61.9,57455.0,59.1003,59.4553,59.0716,59.3882,57455.0
2022-10-12 15:30:00,61.895,62.08,61.56,61.62,196516.0,59.3834,59.5609,59.062,59.1195,196516.0
2022-10-13 09:30:00,60.31,61.4664,59.8,61.01,99060.0,57.8627,58.9722,57.3734,58.5343,99060.0
2022-10-13 10:00:00,60.94,61.32,60.27,60.335,64531.0,58.4671,58.8317,57.8243,57.8867,64531.0
2022-10-13 10:30:00,60.35,62.75,60.35,62.4826,56083.0,57.9011,60.2037,57.9011,59.9471,56083.0
2022-10-13 11:00:00,62.38,63.745,62.31,62.9,49399.0,59.8487,61.1583,59.7815,60.3476,49399.0
2022-10-13 11:30:00,62.93,63.37,62.77,63.12,98302.0,60.3764,60.7985,60.2229,60.5587,98302.0
2022-10-13 12:00:00,63.24,63.46,62.07,62.37,91777.0,60.6738,60.8849,59.5513,59.8391,91777.0
2022-10-13 12:30:00,62.25,63.14,62.23,62.9675,36411.0,59.724,60.5778,59.7048,60.4123,36411.0
2022-10-13 13:00:00,62.96,63.61,62.93,63.48,40685.0,60.4051,61.0288,60.3764,60.904,40685.0
2022-10-13 13:30:00,63.48,63.73,63.37,63.49,39515.0,60.904,61.1439,60.7985,60.9136,39515.0
2022-10-13 14:00:00,63.425,63.46,63.06,63.08,51323.0,60.8513,60.8849,60.5011,60.5203,51323.0
2022-10-13 14:30:00,63.18,63.6,63.18,63.59,19916.0,60.6162,61.0192,60.6162,61.0096,19916.0
2022-10-13 15:00:00,63.57,63.75,63.36,63.44,29057.0,60.9904,61.1631,60.7889,60.8657,29057.0
2022-10-13 15:30:00,63.43,63.86,63.25,63.6,117318.0,60.8561,61.2686,60.6834,61.0192,117318.0
2022-10-14 09:30:00,62.35,63.2,61.55,61.74,101824.0,59.8199,60.6354,59.0524,59.2347,101824.0
2022-10-14 10:00:00,61.71,61.765,60.19,60.74,69420.0,59.2059,59.2586,57.7476,58.2752,69420.0
2022-10-14 10:30:00,60.685,61.0281,60.37,60.91,29056.0,58.2225,58.5516,57.9202,58.4383,29056.0
2022-10-14 11:00:00,60.96,61.27,60.74,61.24,49588.0,58.4863,58.7837,58.2752,58.7549,49588.0
2022-10-14 11:30:00,61.22,61.3,60.56,60.89,50830.0,58.7358,58.8125,58.1025,58.4191,50830.0
2022-10-14 12:00:00,60.9,61.2,60.61,61.09,18950.0,58.4287,58.7166,58.1505,58.611,18950.0
2022-10-14 12:30:00,61.1,61.28,60.69,60.75,22584.0,58.6206,58.7933,58.2273,58.2848,22584.0
2022-10-14 13:00:00,60.725,60.905,60.49,60.68,33783.0,58.2608,58.4335,58.0354,58.2177,33783.0
2022-10-14 13:30:00,60.675,60.84,60.53,60.725,16195.0,58.2129,58.3712,58.0738,58.2608,16195.0
2022-10-14 14:00:00,60.77,60.77,60.11,60.225,21021.0,58.304,58.304,57.6708,57.7811,21021.0
2022-10-14 14:30:00,60.215,60.25,60.08,60.16,20837.0,57.7715,57.8051,57.642,57.7188,20837.0
2022-10-14 15:00:00,60.2,60.41,59.88,60.25,21006.0,57.7571,57.9586,57.4501,57.8051,21006.0
2022-10-14 15:30:00,60.2,60.585,59.86,60.09,136123.0,57.7571,58.1265,57.4309,57.6516,136123.0
2022-10-17 09:30:00,61.63,62.92,60.96,61.76,165523.0,59.1291,60.3668,58.4863,59.2538,165523.0
2022-10-17 10:00:00,61.775,62.245,61.72,61.955,64063.0,59.2682,59.7192,59.2155,59.4409,64063.0
2022-10-17 10:30:00,61.965,62.25,61.0255,61.345,100166.0,59.4505,59.724,58.5491,58.8557,100166.0
2022-10-17 11:00:00,61.32,61.94,61.31,61.78,49771.0,58.8317,59.4265,58.8221,59.273,49771.0
2022-10-17 11:30:00,61.77,61.78,61.28,61.65,30030.0,59.2634,59.273,58.7933,59.1483,30030.0
2022-10-17 12:00:00,61.68,61.86,61.41,61.795,27554.0,59.1771,59.3498,58.918,59.2874,27554.0
2022-10-17 12:30:00,61.82,61.92,61.46,61.77,32029.0,59.3114,59.4074,58.966,59.2634,32029.0
2022-10-17 13:00:00,61.82,61.98,61.65,61.78,33416.0,59.3114,59.4649,59.1483,59.273,33416.0
2022-10-17 13:30:00,61.8056,62.1,61.66,61.66,42301.0,59.2976,59.58,59.1579,59.1579,42301.0
2022-10-17 14:00:00,61.545,61.75,61.2,61.55,52076.0,59.0476,59.2442,58.7166,59.0524,52076.0
2022-10-17 14:30:00,61.555,62.04,61.494,61.94,40149.0,59.0572,59.5225,58.9986,59.4265,40149.0
2022-10-17 15:00:00,61.94,62.12,61.88,61.995,86357.0,59.4265,59.5992,59.369,59.4793,86357.0
2022-10-17 15:30:00,61.98,62.12,61.76,61.97,156687.0,59.4649,59.5992,59.2538,59.4553,156687.0
2022-10-18 09:30:00,62.39,63.46,62.13,62.26,126970.0,59.8583,60.8849,59.6088,59.7336,126970.0
2022-10-18 10:00:00,62.3,63.095,62.21,62.215,109697.0,59.7719,60.5347,59.6856,59.6904,109697.0
2022-10-18 10:30:00,62.2,62.4,61.75,62.275,47010.0,59.676,59.8679,59.2442,59.7479,47010.0
2022-10-18 11:00:00,62.25,62.32,61.68,61.865,74628.0,59.724,59.7911,59.1771,59.3546,74628.0
2022-10-18 11:30:00,61.83,61.86,61.35,61.52,107045.0,59.321,59.3498,58.8605,59.0236,107045.0
2022-10-18 12:00:00,61.49,61.66,61.245,61.31,75353.0,58.9948,59.1579,58.7597,58.8221,75353.0
2022-10-18 12:30:00,61.32,61.64,61.27,61.48,70173.0,58.8317,59.1387,58.7837,58.9852,70173.0
2022-10-18 13:00:00,61.51,62.4,61.4,62.34,85272.0,59.014,59.8679,58.9085,59.8103,85272.0
2022-10-18 13:30:00,62.335,62.5867,62.0,62.08,63915.0,59.8055,60.047,59.4841,59.5609,63915.0
2022-10-18 14:00:00,62.03,62.14,61.57,61.63,26453.0,59.5129,59.6184,59.0716,59.1291,26453.0
2022-10-18 14:30:00,61.63,61.76,61.16,61.595,23514.0,59.1291,59.2538,58.6782,59.0955,23514.0
2022-10-18 15:00:00,61.6,61.91,61.47,61.62,26010.0,59.1003,59.3978,58.9756,59.1195,26010.0
2022-10-18 15:30:00,61.555,61.91,61.555,61.91,97722.0,59.0572,59.3978,59.0572,59.3978,97722.0
2022-10-19 09:30:00,61.9,63.45,61.659,62.68,86673.0,59.3882,60.8753,59.1569,60.1365,86673.0
2022-10-19 10:00:00,62.56,63.3501,62.315,63.18,51278.0,60.0214,60.7794,59.7863,60.6162,51278.0
2022-10-19 10:30:00,63.2,63.225,62.54,62.92,81502.0,60.6354,60.6594,60.0022,60.3668,81502.0
2022-10-19 11:00:00,62.86,63.29,62.81,63.2,68474.0,60.3092,60.7218,60.2612,60.6354,68474.0
2022-10-19 11:30:00,63.17,63.62,63.03,63.41,63513.0,60.6066,61.0384,60.4723,60.8369,63513.0
2022-10-19 12:00:00,63.3902,63.68,63.2178,63.6,24844.0,60.8179,61.0959,60.6525,61.0192,24844.0
2022-10-19 12:30:00,63.64,63.84,63.305,63.615,80299.0,61.0576,61.2494,60.7361,61.0336,80299.0
2022-10-19 13:00:00,63.6,63.89,63.345,63.86,32210.0,61.0192,61.2974,60.7745,61.2686,32210.0
2022-10-19 13:30:00,63.89,64.73,63.84,64.63,90508.0,61.2974,62.1033,61.2494,62.0074,90508.0
2022-10-19 14:00:00,64.62,65.09,64.565,65.08,85520.0,61.9978,62.4487,61.945,62.4391,85520.0
2022-10-19 14:30:00,65.055,65.2041,64.9381,65.045,72044.0,62.4151,62.5582,62.303,62.4055,72044.0
2022-10-19 15:00:00,65.06,65.54,64.97,65.44,110093.0,62.4199,62.8805,62.3336,62.7845,110093.0
2022-10-19 15:30:00,65.445,65.445,64.78,65.26,238375.0,62.7893,62.7893,62.1513,62.6118,238375.0
2022-10-20 09:30:00,65.94,66.49,65.45,65.8554,79611.0,63.2642,63.7919,62.7941,63.1831,79611.0
2022-10-20 10:00:00,65.9,66.23,65.53,65.73,57798.0,63.2258,63.5425,62.8709,63.0627,57798.0
2022-10-20 10:30:00,65.73,65.99,65.53,65.96,53911.0,63.0627,63.3122,62.8709,63.2834,53911.0
2022-10-20 11:00:00,65.97,66.13,65.55,65.74,31417.0,63.293,63.4465,62.89,63.0723,31417.0
2022-10-20 11:30:00,65.77,65.9,65.36,65.36,34535.0,63.1011,63.2258,62.7078,62.7078,34535.0
2022-10-20 12:00:00,65.39,65.41,65.0269,65.16,30265.0,62.7365,62.7557,62.3882,62.5159,30265.0
2022-10-20 12:30:00,65.14,65.19,64.83,64.96,15003.0,62.4967,62.5447,62.1993,62.324,15003.0
2022-10-20 13:00:00,64.89,65.02,64.3,64.46,20005.0,62.2568,62.3816,61.6908,61.8443,20005.0
2022-10-20 13:30:00,64.3,64.45,63.91,64.22,20934.0,61.6908,61.8347,61.3166,61.614,20934.0
2022-10-20 14:00:00,64.21,64.23,63.8636,64.04,25315.0,61.6044,61.6236,61.2721,61.4413,25315.0
2022-10-20 14:30:00,64.12,64.77,64.11,64.74,40275.0,61.5181,62.1417,61.5085,62.1129,40275.0
2022-10-20 15:00:00,64.755,65.02,64.59,64.76,46773.0,62.1273,62.3816,61.969,62.1321,46773.0
2022-10-20 15:30:00,64.75,64.75,64.26,64.61,140155.0,62.1225,62.1225,61.6524,61.9882,140155.0
2022-10-21 09:30:00,65.25,65.715,64.8,65.38,93837.0,62.6022,63.0484,62.1705,62.7269,93837.0
2022-10-21 10:00:00,65.485,66.39,64.9,64.93,55712.0,62.8277,63.696,62.2664,62.2952,55712.0
2022-10-21 10:30:00,64.95,65.4694,64.32,64.92,42616.0,62.3144,62.8127,61.71,62.2856,42616.0
2022-10-21 11:00:00,64.92,65.6,64.39,65.54,45873.0,62.2856,62.938,61.7771,62.8805,45873.0
2022-10-21 11:30:00,65.66,66.19,65.5,66.1,52411.0,62.9956,63.5041,62.8421,63.4177,52411.0
2022-10-21 12:00:00,66.17,67.04,66.0,67.03,200918.0,63.4849,64.3196,63.3218,64.31,200918.0
2022-10-21 12:30:00,67.005,67.29,66.87,67.08,61265.0,64.286,64.5594,64.1565,64.358,61265.0
2022-10-21 13:00:00,67.09,67.24,66.58,66.695,32632.0,64.3676,64.5115,63.8783,63.9886,32632.0
2022-10-21 13:30:00,66.71,67.135,66.63,66.96,33828.0,64.003,64.4107,63.9262,64.2428,33828.0
2022-10-21 14:00:00,66.97,67.13,66.86,66.96,35538.0,64.2524,64.4059,64.1469,64.2428,35538.0
2022-10-21 14:30:00,66.97,67.04,66.6101,66.9757,36434.0,64.2524,64.3196,63.9071,64.2579,36434.0
2022-10-21 15:00:00,66.995,67.34,66.945,67.1,52592.0,64.2764,64.6074,64.2284,64.3772,52592.0
2022-10-21 15:30:00,67.115,67.37,66.88,67.35,177210.0,64.3915,64.6362,64.1661,64.617,177210.0
2022-10-24 09:30:00,67.26,68.3598,66.15,68.06,99095.0,64.5307,65.5858,63.4657,65.2982,99095.0
2022-10-24 10:00:00,68.01,68.17,66.87,67.41,53190.0,65.2502,65.4037,64.1565,64.6746,53190.0
2022-10-24 10:30:00,67.41,68.105,66.85,67.26,87268.0,64.6746,65.3414,64.1373,64.5307,87268.0
2022-10-24 11:00:00,67.04,67.26,66.1536,66.36,18942.0,64.3196,64.5307,63.4692,63.6672,18942.0
2022-10-24 11:30:00,66.34,66.84,66.12,66.7303,23177.0,63.648,64.1277,63.4369,64.0225,23177.0
2022-10-24 12:00:00,66.74,66.87,66.49,66.66,30713.0,64.0318,64.1565,63.7919,63.955,30713.0
2022-10-24 12:30:00,66.63,67.24,66.52,66.97,29111.0,63.9262,64.5115,63.8207,64.2524,29111.0
2022-10-24 13:00:00,66.9565,66.9565,66.3507,66.545,55119.0,64.2395,64.2395,63.6583,63.8447,55119.0
2022-10-24 13:30:00,66.53,66.86,66.5,66.73,76747.0,63.8303,64.1469,63.8015,64.0222,76747.0
2022-10-24 14:00:00,66.715,66.73,66.23,66.49,24936.0,64.0078,64.0222,63.5425,63.7919,24936.0
2022-10-24 14:30:00,66.46,66.68,66.12,66.6762,74299.0,63.7631,63.9742,63.4369,63.9705,74299.0
2022-10-24 15:00:00,66.6763,66.88,66.65,66.79,31646.0,63.9706,64.1661,63.9454,64.0797,31646.0
2022-10-24 15:30:00,66.8,66.84,66.42,66.64,123098.0,64.0893,64.1277,63.7247,63.9358,123098.0
2022-10-25 09:30:00,66.64,67.48,66.03,67.22,49946.0,63.9358,64.7417,63.3506,64.4923,49946.0
2022-10-25 10:00:00,67.28,68.35,67.09,68.32,61447.0,64.5498,65.5764,64.3676,65.5476,61447.0
2022-10-25 10:30:00,68.25,68.31,67.71,67.74,66342.0,65.4805,65.5381,64.9624,64.9912,66342.0
2022-10-25 11:00:00,67.755,68.21,67.6,67.6,54719.0,65.0056,65.4421,64.8569,64.8569,54719.0
2022-10-25 11:30:00,67.66,68.07,67.535,68.05,22671.0,64.9144,65.3078,64.7945,65.2886,22671.0
2022-10-25 12:00:00,68.02,68.24,67.93,67.97,44834.0,65.2598,65.4709,65.1735,65.2118,44834.0
2022-10-25 12:30:00,67.93,68.06,67.75,67.75,24503.0,65.1735,65.2982,65.0008,65.0008,24503.0
2022-10-25 13:00:00,67.83,67.94,67.55,67.55,17404.0,65.0775,65.1831,64.8089,64.8089,17404.0
2022-10-25 13:30:00,67.57,68.05,67.56,67.8981,14505.0,64.8281,65.2886,64.8185,65.1429,14505.0
2022-10-25 14:00:00,67.91,67.945,67.56,67.82,19007.0,65.1543,65.1879,64.8185,65.0679,19007.0
2022-10-25 14:30:00,67.82,67.88,67.43,67.47,29311.0,65.0679,65.1255,64.6938,64.7321,29311.0
2022-10-25 15:00:00,67.47,67.91,67.44,67.91,51454.0,64.7321,65.1543,64.7034,65.1543,51454.0
2022-10-25 15:30:00,67.9345,67.98,67.51,67.85,184658.0,65.1778,65.2214,64.7705,65.0967,184658.0
2022-10-26 09:30:00,67.5,69.725,67.485,68.21,160268.0,64.7609,66.8956,64.7465,65.4421,160268.0
2022-10-26 10:00:00,68.39,69.66,68.34,69.235,108009.0,65.6148,66.8333,65.5668,66.4255,108009.0
2022-10-26 10:30:00,69.27,70.75,69.2661,69.5001,145719.0,66.4591,67.879,66.4554,66.6799,145719.0
2022-10-26 11:00:00,69.415,70.17,69.4,69.645,87670.0,66.5982,67.3226,66.5838,66.8189,87670.0
2022-10-26 11:30:00,69.55,69.99,69.55,69.68,57550.0,66.7277,67.1499,66.7277,66.8525,57550.0
2022-10-26 12:00:00,69.6766,69.98,69.22,69.275,82055.0,66.8492,67.1403,66.4111,66.4639,82055.0
2022-10-26 12:30:00,69.26,69.435,68.5,68.52,88488.0,66.4495,66.6174,65.7203,65.7395,88488.0
2022-10-26 13:00:00,68.525,68.9,67.95,67.955,66392.0,65.7443,66.1041,65.1927,65.1975,66392.0
2022-10-26 13:30:00,67.93,68.1099,67.46,67.835,167699.0,65.1735,65.3461,64.7225,65.0823,167699.0
2022-10-26 14:00:00,67.81,68.39,67.725,68.13,61402.0,65.0583,65.6148,64.9768,65.3654,61402.0
2022-10-26 14:30:00,68.165,68.36,68.05,68.32,71507.0,65.3989,65.586,65.2886,65.5476,71507.0
2022-10-26 15:00:00,68.32,68.625,68.08,68.3,127490.0,65.5476,65.8403,65.3174,65.5285,127490.0
2022-10-26 15:30:00,68.33,68.54,68.0,68.25,218121.0,65.5572,65.7587,65.2406,65.4805,218121.0
2022-10-27 09:30:00,69.59,69.9478,68.21,68.61,174775.0,66.7661,67.1094,65.4421,65.8259,174775.0
2022-10-27 10:00:00,68.61,70.0,68.58,69.57,48734.0,65.8259,67.1595,65.7971,66.7469,48734.0
2022-10-27 10:30:00,69.66,69.8,69.01,69.3,48185.0,66.8333,66.9676,66.2096,66.4879,48185.0
2022-10-27 11:00:00,69.18,69.79,69.105,69.5,29423.0,66.3727,66.958,66.3008,66.6798,29423.0
2022-10-27 11:30:00,69.49,69.49,68.5,68.82,38490.0,66.6702,66.6702,65.7203,66.0274,38490.0
2022-10-27 12:00:00,68.8,68.97,67.775,67.775,85203.0,66.0082,66.1713,65.0248,65.0248,85203.0
2022-10-27 12:30:00,67.94,68.045,67.41,67.83,46418.0,65.1831,65.2838,64.6746,65.0775,46418.0
2022-10-27 13:00:00,67.85,67.93,67.17,67.19,41923.0,65.0967,65.1735,64.4443,64.4635,41923.0
2022-10-27 13:30:00,67.185,67.98,67.18,67.59,65376.0,64.4587,65.2214,64.4539,64.8473,65376.0
2022-10-27 14:00:00,67.565,67.6,67.23,67.29,43005.0,64.8233,64.8569,64.5019,64.5594,43005.0
2022-10-27 14:30:00,67.27,67.295,66.1,66.1309,63475.0,64.5403,64.5642,63.4177,63.4474,63475.0
2022-10-27 15:00:00,66.13,66.5,65.93,66.03,65101.0,63.4465,63.8015,63.2546,63.3506,65101.0
2022-10-27 15:30:00,66.04,66.26,65.9,65.94,199505.0,63.3602,63.5712,63.2258,63.2642,199505.0
2022-10-28 09:30:00,67.14,67.4383,66.081,66.19,85457.0,64.4155,64.7017,63.3995,63.5041,85457.0
2022-10-28 10:00:00,66.24,66.43,64.63,65.26,60090.0,63.5521,63.7343,62.0074,62.6118,60090.0
2022-10-28 10:30:00,65.32,65.48,63.74,64.49,80101.0,62.6694,62.8229,61.1535,61.8731,80101.0
2022-10-28 11:00:00,64.6,64.72,64.22,64.38,25013.0,61.9786,62.0937,61.614,61.7675,25013.0
2022-10-28 11:30:00,64.405,65.14,64.11,64.94,46650.0,61.7915,62.4967,61.5085,62.3048,46650.0
2022-10-28 12:00:00,64.96,65.73,64.94,65.69,63533.0,62.324,63.0627,62.3048,63.0244,63533.0
2022-10-28 12:30:00,65.73,66.01,65.2126,65.2126,34266.0,63.0627,63.3314,62.5663,62.5663,34266.0
2022-10-28 13:00:00,65.245,65.44,65.2,65.37,17385.0,62.5974,62.7845,62.5543,62.7174,17385.0
2022-10-28 13:30:00,65.39,65.57,65.21,65.44,16301.0,62.7365,62.9092,62.5638,62.7845,16301.0
2022-10-28 14:00:00,65.49,65.51,65.145,65.385,27765.0,62.8325,62.8517,62.5015,62.7317,27765.0
2022-10-28 14:30:00,65.395,66.0,65.38,65.98,33970.0,62.7413,63.3218,62.7269,63.3026,33970.0
2022-10-28 15:00:00,65.94,66.1263,65.62,65.86,34627.0,63.2642,63.443,62.9572,63.1875,34627.0
2022-10-28 15:30:00,65.835,65.995,65.76,65.9,87525.0,63.1635,63.317,63.0915,63.2258,87525.0
2022-10-31 09:30:00,65.45,66.74,65.2,66.19,72877.0,62.7941,64.0318,62.5543,63.5041,72877.0
2022-10-31 10:00:00,66.23,67.0,66.22,66.575,17622.0,63.5425,64.2812,63.5329,63.8735,17622.0
2022-10-31 10:30:00,66.7211,67.6093,66.46,67.16,37800.0,64.0136,64.8658,63.7631,64.4347,37800.0
2022-10-31 11:00:00,67.1855,67.3211,66.8,67.0101,31873.0,64.4592,64.5893,64.0893,64.2909,31873.0
2022-10-31 11:30:00,66.9893,67.1,66.21,66.41,25322.0,64.2709,64.3772,63.5233,63.7152,25322.0
2022-10-31 12:00:00,66.425,66.5,65.9,66.03,25083.0,63.7295,63.8015,63.2258,63.3506,25083.0
2022-10-31 12:30:00,65.85,66.205,65.77,66.105,11416.0,63.1779,63.5185,63.1011,63.4225,11416.0
2022-10-31 13:00:00,66.14,66.25,66.01,66.23,10279.0,63.4561,63.5616,63.3314,63.5425,10279.0
2022-10-31 13:30:00,66.17,66.45,66.14,66.26,13846.0,63.4849,63.7535,63.4561,63.5712,13846.0
2022-10-31 14:00:00,66.29,66.67,66.2,66.595,18018.0,63.6,63.9646,63.5137,63.8926,18018.0
2022-10-31 14:30:00,66.57,66.845,66.57,66.7,19287.0,63.8687,64.1325,63.8687,63.9934,19287.0
2022-10-31 15:00:00,66.72,66.83,66.52,66.765,26089.0,64.0126,64.1181,63.8207,64.0557,26089.0
2022-10-31 15:30:00,66.79,66.969,66.41,66.52,128414.0,64.0797,64.2515,63.7152,63.8207,128414.0
2022-11-01 09:30:00,68.04,68.31,67.29,67.86,65739.0,65.279,65.5381,64.5594,65.1063,65739.0
2022-11-01 10:00:00,67.75,68.01,67.37,67.7115,30369.0,65.0008,65.2502,64.6362,64.9638,30369.0
2022-11-01 10:30:00,67.675,67.96,67.4,67.505,36981.0,64.9288,65.2023,64.665,64.7657,36981.0
2022-11-01 11:00:00,67.56,68.59,67.53,68.59,45824.0,64.8185,65.8067,64.7897,65.8067,45824.0
2022-11-01 11:30:00,68.57,68.71,68.0814,68.185,18905.0,65.7875,65.9218,65.3187,65.4181,18905.0
2022-11-01 12:00:00,68.185,68.68,68.1,68.41,21147.0,65.4181,65.893,65.3366,65.634,21147.0
2022-11-01 12:30:00,68.4,68.83,68.13,68.195,31755.0,65.6244,66.037,65.3654,65.4277,31755.0
2022-11-01 13:00:00,68.24,68.965,68.19,68.715,58761.0,65.4709,66.1665,65.4229,65.9266,58761.0
2022-11-01 13:30:00,68.66,68.79,68.46,68.55,30045.0,65.8738,65.9986,65.682,65.7683,30045.0
2022-11-01 14:00:00,68.57,68.69,68.42,68.645,27049.0,65.7875,65.9026,65.6436,65.8595,27049.0
2022-11-01 14:30:00,68.66,69.02,68.5,69.02,36985.0,65.8738,66.2192,65.7203,66.2192,36985.0
2022-11-01 15:00:00,69.0,69.105,68.5,68.56,88458.0,66.2001,66.3008,65.7203,65.7779,88458.0
2022-11-01 15:30:00,68.59,68.72,68.42,68.6,402875.0,65.8067,65.9314,65.6436,65.8163,402875.0
2022-11-02 09:30:00,67.71,68.14,67.34,67.505,99769.0,64.9624,65.375,64.6074,64.7657,99769.0
2022-11-02 10:00:00,67.5,68.03,67.135,67.675,116070.0,64.7609,65.2694,64.4107,64.9288,116070.0
2022-11-02 10:30:00,67.57,68.435,67.57,68.435,75922.0,64.8281,65.658,64.8281,65.658,75922.0
2022-11-02 11:00:00,68.465,69.31,68.33,69.03,30387.0,65.6868,66.4975,65.5572,66.2288,30387.0
2022-11-02 11:30:00,69.1,69.295,68.89,69.07,30211.0,66.296,66.4831,66.0945,66.2672,30211.0
2022-11-02 12:00:00,69.06,69.06,68.443,68.57,38269.0,66.2576,66.2576,65.6657,65.7875,38269.0
2022-11-02 12:30:00,68.58,68.71,68.41,68.41,25447.0,65.7971,65.9218,65.634,65.634,25447.0
2022-11-02 13:00:00,68.435,68.52,68.16,68.19,25831.0,65.658,65.7395,65.3941,65.4229,25831.0
2022-11-02 13:30:00,68.205,68.59,68.19,68.55,29110.0,65.4373,65.8067,65.4229,65.7683,29110.0
2022-11-02 14:00:00,68.6,69.7,68.38,69.7,58718.0,65.8163,66.8716,65.6052,66.8716,58718.0
2022-11-02 14:30:00,69.73,69.99,68.04,68.57,150141.0,66.9004,67.1499,65.279,65.7875,150141.0
2022-11-02 15:00:00,68.42,68.635,66.92,67.225,72181.0,65.6436,65.8499,64.2045,64.4971,72181.0
2022-11-02 15:30:00,67.19,67.4,66.92,67.37,163525.0,64.4635,64.665,64.2045,64.6362,163525.0
2022-11-03 09:30:00,66.4,68.98,66.04,67.17,96924.0,63.7056,66.1809,63.3602,64.4443,96924.0
2022-11-03 10:00:00,67.25,67.55,66.445,67.42,41148.0,64.5211,64.8089,63.7487,64.6842,41148.0
2022-11-03 10:30:00,67.48,68.58,67.25,68.56,49283.0,64.7417,65.7971,64.5211,65.7779,49283.0
2022-11-03 11:00:00,68.48,68.66,68.09,68.405,35841.0,65.7012,65.8738,65.327,65.6292,35841.0
2022-11-03 11:30:00,68.41,68.97,68.325,68.73,25241.0,65.634,66.1713,65.5524,65.941,25241.0
2022-11-03 12:00:00,68.76,69.29,68.7297,69.28,49141.0,65.9698,66.4783,65.9407,66.4687,49141.0
2022-11-03 12:30:00,69.18,69.45,68.8575,69.25,30095.0,66.3727,66.6318,66.0633,66.4399,30095.0
2022-11-03 13:00:00,69.265,69.3,68.9,69.11,20059.0,66.4543,66.4879,66.1041,66.3056,20059.0
2022-11-03 13:30:00,69.04,69.35,69.04,69.19,27057.0,66.2384,66.5358,66.2384,66.3823,27057.0
2022-11-03 14:00:00,69.21,69.31,68.41,68.98,125809.0,66.4015,66.4975,65.634,66.1809,125809.0
2022-11-03 14:30:00,69.02,69.02,68.4557,68.59,31076.0,66.2192,66.2192,65.6778,65.8067,31076.0
2022-11-03 15:00:00,68.66,69.04,68.62,68.72,32458.0,65.8738,66.2384,65.8355,65.9314,32458.0
2022-11-03 15:30:00,68.72,69.03,68.44,68.48,90235.0,65.9314,66.2288,65.6628,65.7012,90235.0
2022-11-04 09:30:00,70.12,71.97,70.12,71.63,125116.0,67.2746,69.0495,67.2746,68.7233,125116.0
2022-11-04 10:00:00,71.63,72.3,71.12,72.3,72322.0,68.7233,69.3661,68.234,69.3661,72322.0
2022-11-04 10:30:00,72.35,72.71,70.87,71.11,94893.0,69.4141,69.7595,67.9942,68.2244,94893.0
2022-11-04 11:00:00,71.17,71.41,70.26,70.35,39227.0,68.282,68.5123,67.4089,67.4953,39227.0
2022-11-04 11:30:00,70.335,70.485,69.455,69.54,52773.0,67.4809,67.6248,66.6366,66.7181,52773.0
2022-11-04 12:00:00,69.51,69.75,68.888,69.68,73995.0,66.6894,66.9196,66.0926,66.8525,73995.0
2022-11-04 12:30:00,69.61,69.88,69.36,69.88,24935.0,66.7853,67.0443,66.5454,67.0443,24935.0
2022-11-04 13:00:00,69.85,70.72,69.7919,70.62,75828.0,67.0156,67.8503,66.9598,67.7543,75828.0
2022-11-04 13:30:00,70.655,70.745,70.3,70.46,36669.0,67.7879,67.8742,67.4473,67.6008,36669.0
2022-11-04 14:00:00,70.5,70.75,70.04,70.62,33631.0,67.6392,67.879,67.1979,67.7543,33631.0
2022-11-04 14:30:00,70.61,71.085,70.61,70.8591,61002.0,67.7447,68.2004,67.7447,67.9837,61002.0
2022-11-04 15:00:00,70.87,71.0475,70.65,70.78,61271.0,67.9942,68.1645,67.7831,67.9078,61271.0
2022-11-04 15:30:00,70.76,70.9,70.58,70.7,166821.0,67.8886,68.023,67.7159,67.8311,166821.0
2022-11-07 09:30:00,71.38,72.48,71.11,71.64,95392.0,68.4835,69.5388,68.2244,68.7329,95392.0
2022-11-07 10:00:00,71.66,73.254,71.66,73.14,34559.0,68.7521,70.2814,68.7521,70.1721,34559.0
2022-11-07 10:30:00,73.125,73.53,72.76,73.3,58037.0,70.1577,70.5462,69.8075,70.3256,58037.0
2022-11-07 11:00:00,73.35,73.645,73.16,73.595,50440.0,70.3735,70.6566,70.1912,70.6086,50440.0
2022-11-07 11:30:00,73.56,73.59,73.02,73.31,42255.0,70.575,70.6038,70.0569,70.3352,42255.0
2022-11-07 12:00:00,73.33,73.56,73.12,73.3,39926.0,70.3543,70.575,70.1529,70.3256,39926.0
2022-11-07 12:30:00,73.33,73.4499,73.025,73.16,29923.0,70.3543,70.4694,70.0617,70.1912,29923.0
2022-11-07 13:00:00,73.17,73.715,73.17,73.57,24194.0,70.2008,70.7237,70.2008,70.5846,24194.0
2022-11-07 13:30:00,73.5693,73.69,73.185,73.31,36520.0,70.5839,70.6997,70.2152,70.3352,36520.0
2022-11-07 14:00:00,73.31,73.62,73.04,73.4,153301.0,70.3352,70.6326,70.0761,70.4215,153301.0
2022-11-07 14:30:00,73.455,73.6,73.255,73.415,55927.0,70.4743,70.6134,70.2824,70.4359,55927.0
2022-11-07 15:00:00,73.42,73.78,73.36,73.7,74905.0,70.4407,70.7861,70.3831,70.7093,74905.0
2022-11-07 15:30:00,73.6704,73.725,73.25,73.37,204791.0,70.6809,70.7333,70.2776,70.3927,204791.0
2022-11-08 09:30:00,73.0,73.05,70.7,71.47,83010.0,70.0377,70.0857,67.8311,68.5698,83010.0
2022-11-08 10:00:00,71.46,71.8227,70.93,71.73,35662.0,68.5602,68.9082,68.0517,68.8193,35662.0
2022-11-08 10:30:00,71.7195,72.555,71.7195,72.555,47692.0,68.8092,69.6108,68.8092,69.6108,47692.0
2022-11-08 11:00:00,72.61,72.93,72.16,72.215,34943.0,69.6636,69.9706,69.2318,69.2846,34943.0
2022-11-08 11:30:00,72.195,72.78,72.195,72.62,23333.0,69.2654,69.8267,69.2654,69.6732,23333.0
2022-11-08 12:00:00,72.66,72.95,72.65,72.812,30496.0,69.7115,69.9898,69.7019,69.8574,30496.0
2022-11-08 12:30:00,72.78,73.425,72.69,72.85,42800.0,69.8267,70.4455,69.7403,69.8938,42800.0
2022-11-08 13:00:00,72.845,73.03,72.38,72.38,34504.0,69.889,70.0665,69.4429,69.4429,34504.0
2022-11-08 13:30:00,72.25,72.33,71.94,72.09,24974.0,69.3182,69.3949,69.0208,69.1647,24974.0
2022-11-08 14:00:00,72.11,72.23,71.5,71.5,13089.0,69.1839,69.299,68.5986,68.5986,13089.0
2022-11-08 14:30:00,71.49,72.32,71.24,72.1234,41339.0,68.589,69.3853,68.3492,69.1967,41339.0
2022-11-08 15:00:00,72.12,72.44,72.12,72.395,27302.0,69.1934,69.5005,69.1934,69.4573,27302.0
2022-11-08 15:30:00,72.412,72.78,72.21,72.28,122685.0,69.4736,69.8267,69.2798,69.347,122685.0
2022-11-09 09:30:00,70.24,70.24,68.61,69.28,82953.0,67.4927,67.4927,65.9264,66.5702,82953.0
2022-11-09 10:00:00,69.315,69.84,68.7827,68.835,88111.0,66.6038,67.1083,66.0924,66.1426,88111.0
2022-11-09 10:30:00,68.84,69.34,67.71,68.0,76563.0,66.1474,66.6279,65.0616,65.3403,76563.0
2022-11-09 11:00:00,68.095,68.3,67.6622,68.22,25673.0,65.4316,65.6285,65.0157,65.5517,25673.0
2022-11-09 11:30:00,68.18,68.77,67.96,68.35,35244.0,65.5132,66.0802,65.3018,65.6766,35244.0
2022-11-09 12:00:00,68.4,68.49,67.78,67.92,54176.0,65.7246,65.8111,65.1289,65.2634,54176.0
2022-11-09 12:30:00,67.905,68.12,67.73,68.0828,58782.0,65.249,65.4556,65.0808,65.4198,58782.0
2022-11-09 13:00:00,68.08,68.08,67.28,67.28,30580.0,65.4172,65.4172,64.6484,64.6484,30580.0
2022-11-09 13:30:00,67.24,67.26,66.9,67.055,31770.0,64.61,64.6292,64.2833,64.4322,31770.0
2022-11-09 14:00:00,67.07,67.16,66.58,66.58,93613.0,64.4467,64.5331,63.9758,63.9758,93613.0
2022-11-09 14:30:00,66.56,66.57,65.81,65.9,27843.0,63.9566,63.9662,63.2359,63.3224,27843.0
2022-11-09 15:00:00,65.87,66.425,65.82,65.91,43195.0,63.2936,63.8269,63.2455,63.332,43195.0
2022-11-09 15:30:00,65.97,65.99,65.32,65.46,164649.0,63.3897,63.4089,62.7651,62.8996,164649.0
2022-11-10 09:30:00,67.87,68.22,66.4,67.98,116654.0,65.2154,65.5517,63.8029,65.3211,116654.0
2022-11-10 10:00:00,67.9444,68.34,67.38,67.935,60981.0,65.2869,65.667,64.7445,65.2778,60981.0
2022-11-10 10:30:00,68.0,68.85,67.835,68.775,36487.0,65.3403,66.157,65.1817,66.085,36487.0
2022-11-10 11:00:00,68.875,69.07,68.45,68.7,27515.0,66.1811,66.3684,65.7727,66.0129,27515.0
2022-11-10 11:30:00,68.78,69.245,68.74,69.205,26854.0,66.0898,66.5366,66.0513,66.4981,26854.0
2022-11-10 12:00:00,69.24,69.24,68.16,68.19,48609.0,66.5318,66.5318,65.494,65.5228,48609.0
2022-11-10 12:30:00,68.23,68.645,67.84,68.21,30102.0,65.5613,65.9601,65.1865,65.5421,30102.0
2022-11-10 13:00:00,68.24,68.65,68.24,68.56,17487.0,65.5709,65.9649,65.5709,65.8784,17487.0
2022-11-10 13:30:00,68.56,68.56,68.215,68.26,28146.0,65.8784,65.8784,65.5469,65.5901,28146.0
2022-11-10 14:00:00,68.31,68.45,67.83,67.96,35399.0,65.6382,65.7727,65.1769,65.3018,35399.0
2022-11-10 14:30:00,67.97,68.07,67.69,67.81,25589.0,65.3115,65.4075,65.0424,65.1577,25589.0
2022-11-10 15:00:00,67.785,68.23,67.7,68.15,69610.0,65.1337,65.5613,65.052,65.4844,69610.0
2022-11-10 15:30:00,68.12,68.52,67.95,68.33,140760.0,65.4556,65.8399,65.2922,65.6574,140760.0
2022-11-11 09:30:00,70.18,71.84,70.1,70.89,86111.0,67.435,69.0301,67.3581,68.1172,86111.0
2022-11-11 10:00:00,70.78,71.675,70.49,71.54,29995.0,68.0115,68.8715,67.7329,68.7418,29995.0
2022-11-11 10:30:00,71.59,71.72,71.01,71.27,40547.0,68.7899,68.9148,68.2325,68.4824,40547.0
2022-11-11 11:00:00,71.31,71.48,70.26,70.545,25185.0,68.5208,68.6842,67.5119,67.7857,25185.0
2022-11-11 11:30:00,70.51,70.57,69.835,69.835,17751.0,67.7521,67.8098,67.1035,67.1035,17751.0
2022-11-11 12:00:00,69.85,70.0999,69.69,69.9826,33022.0,67.1179,67.358,66.9642,67.2453,33022.0
2022-11-11 12:30:00,69.98,70.595,69.98,70.46,47131.0,67.2428,67.8338,67.2428,67.7041,47131.0
2022-11-11 13:00:00,70.5,70.68,70.41,70.55,30464.0,67.7425,67.9155,67.656,67.7905,30464.0
2022-11-11 13:30:00,70.55,70.56,70.17,70.21,18462.0,67.7905,67.8002,67.4254,67.4638,18462.0
2022-11-11 14:00:00,70.155,70.39,69.81,70.39,58835.0,67.411,67.6368,67.0795,67.6368,58835.0
2022-11-11 14:30:00,70.36,70.64,70.33,70.56,33306.0,67.608,67.877,67.5791,67.8002,33306.0
2022-11-11 15:00:00,70.57,70.63,70.15,70.47,32253.0,67.8098,67.8674,67.4062,67.7137,32253.0
2022-11-11 15:30:00,70.46,70.557,70.13,70.38,146263.0,67.7041,67.7973,67.387,67.6272,146263.0
2022-11-14 09:30:00,69.8,70.67,69.75,70.52,23188.0,67.0699,67.9058,67.0218,67.7617,23188.0
2022-11-14 10:00:00,70.75,71.58,70.71,71.395,43331.0,67.9827,68.7803,67.9443,68.6025,43331.0
2022-11-14 10:30:00,71.38,71.68,71.22,71.45,35627.0,68.5881,68.8763,68.4343,68.6553,35627.0
2022-11-14 11:00:00,71.49,71.6,70.38,70.56,23521.0,68.6938,68.7995,67.6272,67.8002,23521.0
2022-11-14 11:30:00,70.555,70.72,69.745,70.015,22756.0,67.7953,67.9539,67.017,67.2765,22756.0
2022-11-14 12:00:00,70.065,70.29,69.9,70.19,22179.0,67.3245,67.5407,67.166,67.4446,22179.0
2022-11-14 12:30:00,70.15,70.49,69.78,69.887,18601.0,67.4062,67.7329,67.0507,67.1535,18601.0
2022-11-14 13:00:00,69.91,70.22,69.805,70.135,17751.0,67.1756,67.4734,67.0747,67.3918,17751.0
2022-11-14 13:30:00,70.185,70.65,70.185,70.48,21886.0,67.4398,67.8866,67.4398,67.7233,21886.0
2022-11-14 14:00:00,70.5,70.585,70.29,70.38,11760.0,67.7425,67.8242,67.5407,67.6272,11760.0
2022-11-14 14:30:00,70.4,70.45,69.94,70.1776,30206.0,67.6464,67.6945,67.2044,67.4327,30206.0
2022-11-14 15:00:00,70.19,70.3599,69.68,69.83,30756.0,67.4446,67.6079,66.9546,67.0987,30756.0
2022-11-14 15:30:00,69.805,69.97,69.27,69.37,72805.0,67.0747,67.2332,66.5606,66.6567,72805.0
2022-11-15 09:30:00,69.99,69.99,68.94,69.81,56991.0,67.2524,67.2524,66.2435,67.0795,56991.0
2022-11-15 10:00:00,69.88,70.59,69.855,70.325,44508.0,67.1467,67.829,67.1227,67.5743,44508.0
2022-11-15 10:30:00,70.3,70.52,69.85,69.97,13449.0,67.5503,67.7617,67.1179,67.2332,13449.0
2022-11-15 11:00:00,69.77,70.41,69.77,70.28,21763.0,67.0411,67.656,67.0411,67.5311,21763.0
2022-11-15 11:30:00,70.33,70.62,70.28,70.5,33829.0,67.5791,67.8578,67.5311,67.7425,33829.0
2022-11-15 12:00:00,70.5,70.655,70.2322,70.645,33867.0,67.7425,67.8914,67.4852,67.8818,33867.0
2022-11-15 12:30:00,70.65,71.64,70.61,71.585,54493.0,67.8866,68.8379,67.8482,68.7851,54493.0
2022-11-15 13:00:00,71.6,71.81,70.4113,70.8,42793.0,68.7995,69.0013,67.6573,68.0308,42793.0
2022-11-15 13:30:00,70.89,71.42,70.68,71.23,39595.0,68.1172,68.6265,67.9155,68.4439,39595.0
2022-11-15 14:00:00,71.22,71.59,70.93,71.19,25966.0,68.4343,68.7899,68.1557,68.4055,25966.0
2022-11-15 14:30:00,71.22,71.48,71.145,71.455,16217.0,68.4343,68.6842,68.3623,68.6601,16217.0
2022-11-15 15:00:00,71.43,71.66,71.265,71.465,28831.0,68.6361,68.8571,68.4776,68.6698,28831.0
2022-11-15 15:30:00,71.465,71.5,71.065,71.3,83633.0,68.6698,68.7034,68.2854,68.5112,83633.0
2022-11-16 09:30:00,69.92,70.48,69.04,69.44,44236.0,67.1852,67.7233,66.3396,66.724,44236.0
2022-11-16 10:00:00,69.16,69.43,68.98,69.18,12263.0,66.4549,66.7143,66.2819,66.4741,12263.0
2022-11-16 10:30:00,69.32,69.33,68.89,69.16,25828.0,66.6087,66.6183,66.1955,66.4549,25828.0
2022-11-16 11:00:00,69.14,69.605,68.985,69.38,34499.0,66.4357,66.8825,66.2868,66.6663,34499.0
2022-11-16 11:30:00,69.44,69.5,69.14,69.15,13096.0,66.724,66.7816,66.4357,66.4453,13096.0
2022-11-16 12:00:00,69.145,69.28,68.685,68.98,15497.0,66.4405,66.5702,65.9985,66.2819,15497.0
2022-11-16 12:30:00,69.05,69.41,69.05,69.15,7383.0,66.3492,66.6951,66.3492,66.4453,7383.0
2022-11-16 13:00:00,69.1,69.11,68.53,68.64,7213.0,66.3973,66.4069,65.8496,65.9552,7213.0
2022-11-16 13:30:00,68.64,68.97,68.5,68.73,11015.0,65.9552,66.2723,65.8207,66.0417,11015.0
2022-11-16 14:00:00,68.69,69.04,68.66,68.91,22288.0,66.0033,66.3396,65.9745,66.2147,22288.0
2022-11-16 14:30:00,68.88,69.05,68.66,68.97,41191.0,66.1859,66.3492,65.9745,66.2723,41191.0
2022-11-16 15:00:00,68.97,69.38,68.97,69.105,62573.0,66.2723,66.6663,66.2723,66.4021,62573.0
2022-11-16 15:30:00,69.095,69.35,69.015,69.07,71033.0,66.3925,66.6375,66.3156,66.3684,71033.0
2022-11-17 09:30:00,67.8,68.19,67.0,67.235,56372.0,65.1481,65.5228,64.3794,64.6052,56372.0
2022-11-17 10:00:00,67.26,67.84,67.17,67.74,26419.0,64.6292,65.1865,64.5427,65.0905,26419.0
2022-11-17 10:30:00,67.74,68.19,67.2832,67.635,29486.0,65.0905,65.5228,64.6515,64.9896,29486.0
2022-11-17 11:00:00,67.42,67.75,66.902,67.0741,20572.0,64.783,65.1001,64.2852,64.4506,20572.0
2022-11-17 11:30:00,66.9,67.14,66.66,67.14,15551.0,64.2833,64.5139,64.0527,64.5139,15551.0
2022-11-17 12:00:00,67.16,67.29,66.95,66.95,10739.0,64.5331,64.6581,64.3314,64.3314,10739.0
2022-11-17 12:30:00,66.99,67.758,66.83,67.7141,13179.0,64.3698,65.1077,64.216,65.0656,13179.0
2022-11-17 13:00:00,67.725,68.1,67.625,67.76,16085.0,65.076,65.4364,64.9799,65.1097,16085.0
2022-11-17 13:30:00,67.71,68.02,67.595,67.9204,21028.0,65.0616,65.3595,64.9511,65.2638,21028.0
2022-11-17 14:00:00,67.925,68.36,67.82,67.95,16234.0,65.2682,65.6862,65.1673,65.2922,16234.0
2022-11-17 14:30:00,67.95,68.08,67.89,68.055,12531.0,65.2922,65.4172,65.2346,65.3931,12531.0
2022-11-17 15:00:00,68.06,68.11,67.685,67.9001,37992.0,65.3979,65.446,65.0376,65.2443,37992.0
2022-11-17 15:30:00,67.92,68.85,67.882,68.83,79955.0,65.2634,66.157,65.2269,66.1378,79955.0
2022-11-18 09:30:00,67.37,67.37,64.245,65.91,164540.0,64.7349,64.7349,61.7322,63.332,164540.0
2022-11-18 10:00:00,65.87,66.47,65.55,66.47,33143.0,63.2936,63.8701,62.9861,63.8701,33143.0
2022-11-18 10:30:00,66.43,67.2,66.31,66.9,24091.0,63.8317,64.5716,63.7164,64.2833,24091.0
2022-11-18 11:00:00,66.97,67.29,66.74,67.15,25159.0,64.3506,64.6581,64.1296,64.5235,25159.0
2022-11-18 11:30:00,67.065,67.08,66.7,66.74,14040.0,64.4419,64.4563,64.0911,64.1296,14040.0
2022-11-18 12:00:00,66.72,66.915,66.5,66.87,20912.0,64.1103,64.2977,63.899,64.2545,20912.0
2022-11-18 12:30:00,66.85,67.08,66.7,67.0375,11155.0,64.2353,64.4563,64.0911,64.4154,11155.0
2022-11-18 13:00:00,67.06,67.17,66.8201,67.09,23135.0,64.437,64.5427,64.2065,64.4659,23135.0
2022-11-18 13:30:00,67.1,67.1,66.695,66.74,13488.0,64.4755,64.4755,64.0863,64.1296,13488.0
2022-11-18 14:00:00,66.755,67.21,66.7103,67.21,12994.0,64.144,64.5812,64.101,64.5812,12994.0
2022-11-18 14:30:00,67.18,67.21,66.8775,67.14,15293.0,64.5524,64.5812,64.2617,64.5139,15293.0
2022-11-18 15:00:00,67.14,67.49,67.02,67.46,53826.0,64.5139,64.8502,64.3986,64.8214,53826.0
2022-11-18 15:30:00,67.43,67.81,67.4,67.61,97250.0,64.7926,65.1577,64.7637,64.9655,97250.0
2022-11-21 09:30:00,65.77,65.77,62.28,62.365,179817.0,63.1975,63.1975,59.844,59.9257,179817.0
2022-11-21 10:00:00,62.37,62.85,62.26,62.3998,81123.0,59.9305,60.3917,59.8248,59.9591,81123.0
2022-11-21 10:30:00,62.385,63.045,62.27,62.92,52236.0,59.9449,60.5791,59.8344,60.459,52236.0
2022-11-21 11:00:00,62.905,63.36,62.9025,63.08,56056.0,60.4446,60.8818,60.4422,60.6127,56056.0
2022-11-21 11:30:00,63.18,63.39,62.92,62.931,26843.0,60.7088,60.9106,60.459,60.4695,26843.0
2022-11-21 12:00:00,62.89,65.1699,62.76,64.9316,59259.0,60.4302,62.6209,60.3052,62.3919,59259.0
2022-11-21 12:30:00,64.97,66.48,64.97,66.41,71920.0,62.4288,63.8797,62.4288,63.8125,71920.0
2022-11-21 13:00:00,66.39,66.5399,65.82,65.91,29150.0,63.7933,63.9373,63.2455,63.332,29150.0
2022-11-21 13:30:00,66.025,66.545,66.025,66.2789,13502.0,63.4425,63.9422,63.4425,63.6865,13502.0
2022-11-21 14:00:00,66.27,66.39,65.83,66.1,35188.0,63.6779,63.7933,63.2552,63.5146,35188.0
2022-11-21 14:30:00,66.17,66.19,65.67,65.7,30392.0,63.5819,63.6011,63.1014,63.1302,30392.0
2022-11-21 15:00:00,65.7,65.94,65.62,65.74,29840.0,63.1302,63.3609,63.0534,63.1687,29840.0
2022-11-21 15:30:00,65.78,66.29,65.665,66.15,94875.0,63.2071,63.6972,63.0966,63.5626,94875.0
2022-11-22 09:30:00,67.7,68.44,66.83,67.43,47356.0,65.052,65.7631,64.216,64.7926,47356.0
2022-11-22 10:00:00,67.48,68.07,67.37,67.92,23638.0,64.8406,65.4075,64.7349,65.2634,23638.0
2022-11-22 10:30:00,67.835,68.105,67.54,68.0,18011.0,65.1817,65.4412,64.8983,65.3403,18011.0
2022-11-22 11:00:00,68.1,68.36,67.99,68.21,21092.0,65.4364,65.6862,65.3307,65.5421,21092.0
2022-11-22 11:30:00,68.11,68.7,68.11,68.59,18262.0,65.446,66.0129,65.446,65.9072,18262.0
2022-11-22 12:00:00,68.6815,68.9541,68.6,68.71,7460.0,65.9951,66.2571,65.9168,66.0225,7460.0
2022-11-22 12:30:00,68.665,68.665,68.315,68.37,15019.0,65.9793,65.9793,65.643,65.6958,15019.0
2022-11-22 13:00:00,68.345,68.89,68.345,68.84,8792.0,65.6718,66.1955,65.6718,66.1474,8792.0
2022-11-22 13:30:00,68.8,68.86,68.45,68.47,11357.0,66.109,66.1666,65.7727,65.7919,11357.0
2022-11-22 14:00:00,68.47,68.82,68.33,68.33,17670.0,65.7919,66.1282,65.6574,65.6574,17670.0
2022-11-22 14:30:00,68.39,68.65,68.25,68.62,17725.0,65.715,65.9649,65.5805,65.936,17725.0
2022-11-22 15:00:00,68.63,68.79,68.41,68.77,41538.0,65.9456,66.0994,65.7342,66.0802,41538.0
2022-11-22 15:30:00,68.74,69.0,68.72,68.95,68853.0,66.0513,66.3012,66.0321,66.2531,68853.0
2022-11-23 09:30:00,67.54,67.93,67.042,67.055,45689.0,64.8983,65.273,64.4198,64.4322,45689.0
2022-11-23 10:00:00,67.14,67.44,66.9,67.29,19419.0,64.5139,64.8022,64.2833,64.6581,19419.0
2022-11-23 10:30:00,67.29,67.29,66.81,67.13,12612.0,64.6581,64.6581,64.1968,64.5043,12612.0
2022-11-23 11:00:00,67.19,67.24,66.99,67.15,8385.0,64.562,64.61,64.3698,64.5235,8385.0
2022-11-23 11:30:00,67.17,67.17,66.55,66.66,9475.0,64.5427,64.5427,63.947,64.0527,9475.0
2022-11-23 12:00:00,66.68,66.73,66.23,66.262,22174.0,64.0719,64.12,63.6395,63.6703,22174.0
2022-11-23 12:30:00,66.235,66.27,65.95,66.245,23693.0,63.6443,63.6779,63.3705,63.6539,23693.0
2022-11-23 13:00:00,66.22,66.54,66.17,66.45,22142.0,63.6299,63.9374,63.5819,63.8509,22142.0
2022-11-23 13:30:00,66.4516,66.7429,66.29,66.68,13231.0,63.8524,64.1324,63.6972,64.0719,13231.0
2022-11-23 14:00:00,66.785,67.4,66.57,67.35,13123.0,64.1728,64.7637,63.9662,64.7157,13123.0
2022-11-23 14:30:00,67.33,67.6,67.2,67.43,13363.0,64.6965,64.9559,64.5716,64.7926,13363.0
2022-11-23 15:00:00,67.31,67.42,66.89,66.89,22306.0,64.6773,64.783,64.2737,64.2737,22306.0
2022-11-23 15:30:00,66.87,66.9138,66.68,66.78,55259.0,64.2545,64.2966,64.0719,64.168,55259.0
2022-11-25 09:30:00,67.55,68.23,66.8617,67.82,32138.0,64.9079,65.5613,64.2465,65.1673,32138.0
2022-11-25 10:00:00,67.58,67.885,67.19,67.34,12738.0,64.9367,65.2298,64.562,64.7061,12738.0
2022-11-25 10:30:00,67.37,67.49,67.2,67.2,10101.0,64.7349,64.8502,64.5716,64.5716,10101.0
2022-11-25 11:00:00,67.15,67.32,67.02,67.16,8319.0,64.5235,64.6869,64.3986,64.5331,8319.0
2022-11-25 11:30:00,67.06,67.42,67.04,67.295,9193.0,64.437,64.783,64.4178,64.6629,9193.0
2022-11-25 12:00:00,67.25,67.57,67.03,67.08,15295.0,64.6196,64.9271,64.4082,64.4563,15295.0
2022-11-25 12:30:00,66.99,66.99,66.47,66.54,35700.0,64.3698,64.3698,63.8701,63.9374,35700.0
2022-11-28 09:30:00,64.12,64.265,62.9,63.64,94843.0,61.612,61.7514,60.4398,61.1508,94843.0
2022-11-28 10:00:00,63.66,64.54,63.41,64.44,91202.0,61.17,62.0156,60.9298,61.9195,91202.0
2022-11-28 10:30:00,64.415,64.82,64.15,64.2,38761.0,61.8955,62.2847,61.6409,61.6889,38761.0
2022-11-28 11:00:00,64.28,64.54,64.1884,64.47,23431.0,61.7658,62.0156,61.6778,61.9484,23431.0
2022-11-28 11:30:00,64.47,65.21,64.35,65.06,35376.0,61.9484,62.6594,61.833,62.5153,35376.0
2022-11-28 12:00:00,65.01,65.2,64.71,65.03,19462.0,62.4672,62.6498,62.179,62.4864,19462.0
2022-11-28 12:30:00,65.07,65.27,65.01,65.17,17470.0,62.5249,62.7171,62.4672,62.621,17470.0
2022-11-28 13:00:00,65.18,65.28,65.03,65.03,19841.0,62.6306,62.7267,62.4864,62.4864,19841.0
2022-11-28 13:30:00,65.02,65.19,64.87,64.88,13167.0,62.4768,62.6402,62.3327,62.3423,13167.0
2022-11-28 14:00:00,64.895,65.04,64.87,64.9,17466.0,62.3567,62.4961,62.3327,62.3615,17466.0
2022-11-28 14:30:00,64.89,65.105,64.86,65.03,8546.0,62.3519,62.5585,62.3231,62.4864,8546.0
2022-11-28 15:00:00,64.98,64.99,64.37,64.46,30573.0,62.4384,62.448,61.8523,61.9387,30573.0
2022-11-28 15:30:00,64.5,64.58,64.3,64.4,65453.0,61.9772,62.054,61.785,61.8811,65453.0
2022-11-29 09:30:00,66.02,66.42,65.51,66.02,77413.0,63.4377,63.8221,62.9477,63.4377,77413.0
2022-11-29 10:00:00,65.945,66.25,65.755,65.95,31198.0,63.3657,63.6587,63.1831,63.3705,31198.0
2022-11-29 10:30:00,66.025,66.27,65.56,65.75,24031.0,63.4425,63.6779,62.9957,63.1783,24031.0
2022-11-29 11:00:00,65.71,65.86,64.61,64.62,29593.0,63.1399,63.284,62.0829,62.0925,29593.0
2022-11-29 11:30:00,64.5031,65.16,64.5031,65.11,15092.0,61.9802,62.6114,61.9802,62.5633,15092.0
2022-11-29 12:00:00,65.05,65.05,64.75,64.94,14397.0,62.5057,62.5057,62.2174,62.4,14397.0
2022-11-29 12:30:00,64.945,65.2177,64.945,65.17,13007.0,62.4048,62.6668,62.4048,62.621,13007.0
2022-11-29 13:00:00,65.12,65.45,65.12,65.3,7366.0,62.5729,62.89,62.5729,62.7459,7366.0
2022-11-29 13:30:00,65.285,65.84,65.285,65.75,8284.0,62.7315,63.2648,62.7315,63.1783,8284.0
2022-11-29 14:00:00,65.635,65.91,65.355,65.42,9631.0,63.0678,63.332,62.7987,62.8612,9631.0
2022-11-29 14:30:00,65.4,65.74,65.3936,65.62,18998.0,62.842,63.1687,62.8358,63.0534,18998.0
2022-11-29 15:00:00,65.6092,65.82,65.4539,65.58,13742.0,63.043,63.2455,62.8938,63.0149,13742.0
2022-11-29 15:30:00,65.565,65.65,65.38,65.64,38910.0,63.0005,63.0822,62.8228,63.0726,38910.0
2022-11-30 09:30:00,66.89,67.1,66.3,66.375,54170.0,64.2737,64.4755,63.7068,63.7788,54170.0
2022-11-30 10:00:00,66.3,66.46,65.43,65.55,38123.0,63.7068,63.8605,62.8708,62.9861,38123.0
2022-11-30 10:30:00,65.59,66.08,65.59,65.91,11440.0,63.0245,63.4954,63.0245,63.332,11440.0
2022-11-30 11:00:00,65.89,66.391,65.8,66.25,15582.0,63.3128,63.7942,63.2263,63.6587,15582.0
2022-11-30 11:30:00,66.2,66.25,65.55,65.595,11623.0,63.6107,63.6587,62.9861,63.0293,11623.0
2022-11-30 12:00:00,65.58,65.58,64.82,64.9,34013.0,63.0149,63.0149,62.2847,62.3615,34013.0
2022-11-30 12:30:00,64.845,65.26,64.665,65.07,18972.0,62.3087,62.7075,62.1357,62.5249,18972.0
2022-11-30 13:00:00,65.06,65.33,64.98,65.18,6189.0,62.5153,62.7747,62.4384,62.6306,6189.0
2022-11-30 13:30:00,65.13,66.3,65.13,66.24,44730.0,62.5825,63.7068,62.5825,63.6491,44730.0
2022-11-30 14:00:00,66.26,66.67,66.11,66.51,69707.0,63.6683,64.0623,63.5242,63.9086,69707.0
2022-11-30 14:30:00,66.56,66.66,66.05,66.22,30406.0,63.9566,64.0527,63.4666,63.6299,30406.0
2022-11-30 15:00:00,66.24,66.48,66.1909,66.35,17542.0,63.6491,63.8797,63.6019,63.7548,17542.0
2022-11-30 15:30:00,66.295,66.58,66.18,66.35,70911.0,63.702,63.9758,63.5915,63.7548,70911.0
2022-12-01 09:30:00,67.01,67.56,66.72,67.31,47740.0,64.389,64.9175,64.1103,64.6773,47740.0
2022-12-01 10:00:00,67.3,67.425,66.65,67.05,37448.0,64.6677,64.7878,64.0431,64.4274,37448.0
2022-12-01 10:30:00,66.94,67.44,66.88,67.18,70253.0,64.3217,64.8022,64.2641,64.5524,70253.0
2022-12-01 11:00:00,67.16,67.16,66.65,66.76,33281.0,64.5331,64.5331,64.0431,64.1488,33281.0
2022-12-01 11:30:00,66.72,66.79,66.16,66.23,19163.0,64.1103,64.1776,63.5722,63.6395,19163.0
2022-12-01 12:00:00,66.2,66.2,65.43,65.88,32115.0,63.6107,63.6107,62.8708,63.3032,32115.0
2022-12-01 12:30:00,65.88,66.18,65.82,66.17,21587.0,63.3032,63.5915,63.2455,63.5819,21587.0
2022-12-01 13:00:00,66.2,66.42,66.05,66.305,16789.0,63.6107,63.8221,63.4666,63.7116,16789.0
2022-12-01 13:30:00,66.395,66.395,65.895,66.0,18326.0,63.7981,63.7981,63.3176,63.4185,18326.0
2022-12-01 14:00:00,66.04,66.24,65.88,66.02,14189.0,63.4569,63.6491,63.3032,63.4377,14189.0
2022-12-01 14:30:00,65.96,66.22,65.96,66.115,10855.0,63.3801,63.6299,63.3801,63.529,10855.0
2022-12-01 15:00:00,66.15,66.2488,65.87,65.95,15229.0,63.5626,63.6576,63.2936,63.3705,15229.0
2022-12-01 15:30:00,65.935,66.09,65.61,65.67,70654.0,63.3561,63.505,63.0438,63.1014,70654.0
2022-12-02 09:30:00,65.36,66.33,65.22,65.72,33380.0,62.8035,63.7356,62.669,63.1495,33380.0
2022-12-02 10:00:00,65.75,66.02,65.18,65.2,21539.0,63.1783,63.4377,62.6306,62.6498,21539.0
2022-12-02 10:30:00,65.13,65.88,65.0308,65.46,32048.0,62.5825,63.3032,62.4872,62.8996,32048.0
2022-12-02 11:00:00,65.46,65.79,65.31,65.79,16680.0,62.8996,63.2167,62.7555,63.2167,16680.0
2022-12-02 11:30:00,65.835,65.91,65.52,65.55,15014.0,63.26,63.332,62.9573,62.9861,15014.0
2022-12-02 12:00:00,65.55,65.9,65.475,65.64,24751.0,62.9861,63.3224,62.914,63.0726,24751.0
2022-12-02 12:30:00,65.61,65.63,65.34,65.34,11883.0,63.0438,63.063,62.7843,62.7843,11883.0
2022-12-02 13:00:00,65.27,65.31,64.92,65.21,15061.0,62.7171,62.7555,62.3808,62.6594,15061.0
2022-12-02 13:30:00,65.39,65.56,65.34,65.52,10974.0,62.8324,62.9957,62.7843,62.9573,10974.0
2022-12-02 14:00:00,65.49,65.56,65.32,65.42,7044.0,62.9285,62.9957,62.7651,62.8612,7044.0
2022-12-02 14:30:00,65.47,66.0,65.47,66.0,10584.0,62.9092,63.4185,62.9092,63.4185,10584.0
2022-12-02 15:00:00,66.045,66.1912,65.91,66.04,31281.0,63.4617,63.6022,63.332,63.4569,31281.0
2022-12-02 15:30:00,66.06,66.12,65.79,65.84,118382.0,63.4762,63.5338,63.2167,63.2648,118382.0
2022-12-05 09:30:00,67.27,67.4,65.51,65.51,39225.0,64.6388,64.7637,62.9477,62.9477,39225.0
2022-12-05 10:00:00,65.6369,65.94,65.225,65.33,15712.0,63.0696,63.3609,62.6738,62.7747,15712.0
2022-12-05 10:30:00,65.3599,65.3599,64.0,64.01,27430.0,62.8034,62.8034,61.4967,61.5063,27430.0
2022-12-05 11:00:00,63.96,63.96,63.37,63.5746,38521.0,61.4583,61.4583,60.8914,61.088,38521.0
2022-12-05 11:30:00,63.53,63.53,62.68,62.7,58409.0,61.0451,61.0451,60.2284,60.2476,58409.0
2022-12-05 12:00:00,62.71,62.74,62.16,62.21,29884.0,60.2572,60.286,59.7287,59.7767,29884.0
2022-12-05 12:30:00,62.2,62.465,61.85,61.92,75810.0,59.7671,60.0218,59.4308,59.4981,75810.0
2022-12-05 13:00:00,61.89,61.89,61.33,61.45,49474.0,59.4693,59.4693,58.9312,59.0465,49474.0
2022-12-05 13:30:00,61.35,61.39,60.8798,60.8798,41227.0,58.9504,58.9888,58.4986,58.4986,41227.0
2022-12-05 14:00:00,60.98,61.15,60.53,60.65,37808.0,58.5949,58.7582,58.1625,58.2778,37808.0
2022-12-05 14:30:00,60.76,61.415,60.71,61.38,40636.0,58.3835,59.0128,58.3354,58.9792,40636.0
2022-12-05 15:00:00,61.37,61.8,61.26,61.44,29975.0,58.9696,59.3828,58.8639,59.0369,29975.0
2022-12-05 15:30:00,61.435,61.55,61.1105,61.49,97522.0,59.0321,59.1426,58.7203,59.0849,97522.0
2022-12-06 09:30:00,61.18,62.6199,61.15,62.4,43281.0,58.787,60.1706,58.7582,59.9593,43281.0
2022-12-06 10:00:00,62.32,62.38,61.76,61.8,18195.0,59.8824,59.9401,59.3443,59.3828,18195.0
2022-12-06 10:30:00,61.7,61.76,61.0913,61.35,33079.0,59.2867,59.3443,58.7018,58.9504,33079.0
2022-12-06 11:00:00,61.4,61.46,60.8,60.98,18296.0,58.9984,59.0561,58.4219,58.5949,18296.0
2022-12-06 11:30:00,60.995,61.24,60.865,60.865,18150.0,58.6093,58.8447,58.4844,58.4844,18150.0
2022-12-06 12:00:00,60.875,61.07,60.74,60.88,11676.0,58.494,58.6813,58.3642,58.4988,11676.0
2022-12-06 12:30:00,60.86,60.86,60.17,60.2,31552.0,58.4796,58.4796,57.8165,57.8454,31552.0
2022-12-06 13:00:00,60.19,60.225,59.83,59.89,19885.0,57.8358,57.8694,57.4898,57.5475,19885.0
2022-12-06 13:30:00,59.94,60.36,59.78,60.16,22673.0,57.5955,57.9991,57.4418,57.8069,22673.0
2022-12-06 14:00:00,60.17,60.23,59.66,59.66,59027.0,57.8165,57.8742,57.3265,57.3265,59027.0
2022-12-06 14:30:00,59.7,59.75,59.264,59.28,47722.0,57.3649,57.413,56.946,56.9614,47722.0
2022-12-06 15:00:00,59.3,59.35,58.55,58.93,120862.0,56.9806,57.0286,56.2599,56.625,120862.0
2022-12-06 15:30:00,58.9,59.33,58.86,59.26,188049.0,56.5962,57.0094,56.5578,56.9421,188049.0
2022-12-07 09:30:00,59.55,60.55,59.3,59.95,30439.0,57.2208,58.1817,56.9806,57.6051,30439.0
2022-12-07 10:00:00,60.0,60.39,59.72,60.35,14368.0,57.6532,58.0279,57.3841,57.9895,14368.0
2022-12-07 10:30:00,60.56,60.8,60.385,60.385,22292.0,58.1913,58.4219,58.0231,58.0231,22292.0
2022-12-07 11:00:00,60.51,60.51,59.48,59.78,21530.0,58.1432,58.1432,57.1535,57.4418,21530.0
2022-12-07 11:30:00,59.82,59.98,59.375,59.5,24315.0,57.4802,57.634,57.0526,57.1727,24315.0
2022-12-07 12:00:00,59.51,59.925,59.51,59.685,17446.0,57.1824,57.5811,57.1824,57.3505,17446.0
2022-12-07 12:30:00,59.68,59.82,59.08,59.11,17670.0,57.3457,57.4802,56.7692,56.798,17670.0
2022-12-07 13:00:00,59.1,59.4,59.075,59.305,23402.0,56.7884,57.0767,56.7644,56.9854,23402.0
2022-12-07 13:30:00,59.215,59.335,58.55,58.65,22492.0,56.8989,57.0142,56.2599,56.356,22492.0
2022-12-07 14:00:00,58.59,59.15,58.4,59.15,12469.0,56.2983,56.8364,56.1158,56.8364,12469.0
2022-12-07 14:30:00,59.155,59.41,59.15,59.22,13673.0,56.8412,57.0863,56.8364,56.9037,13673.0
2022-12-07 15:00:00,59.27,59.38,58.91,59.1,9908.0,56.9517,57.0574,56.6058,56.7884,9908.0
2022-12-07 15:30:00,59.13,59.18,58.96,59.0,79908.0,56.8172,56.8653,56.6539,56.6923,79908.0
2022-12-08 09:30:00,60.48,61.045,59.0,59.99,66725.0,58.1144,58.6573,56.6923,57.6436,66725.0
2022-12-08 10:00:00,59.915,59.98,58.82,59.14,36761.0,57.5715,57.634,56.5193,56.8268,36761.0
2022-12-08 10:30:00,59.17,59.17,58.35,58.36,33585.0,56.8557,56.8557,56.0677,56.0773,33585.0
2022-12-08 11:00:00,58.31,58.38,57.6201,57.64,53472.0,56.0293,56.0966,55.3664,55.3855,53472.0
2022-12-08 11:30:00,57.7,58.0709,57.27,57.955,45285.0,55.4432,55.7995,55.03,55.6882,45285.0
2022-12-08 12:00:00,57.945,58.04,57.58,57.6,40479.0,55.6786,55.7699,55.3278,55.3471,40479.0
2022-12-08 12:30:00,57.63,57.77,57.55,57.63,14267.0,55.3759,55.5104,55.299,55.3759,14267.0
2022-12-08 13:00:00,57.68,57.75,57.32,57.58,26578.0,55.4239,55.4912,55.078,55.3278,26578.0
2022-12-08 13:30:00,57.61,57.65,57.25,57.27,33588.0,55.3567,55.3951,55.0108,55.03,33588.0
2022-12-08 14:00:00,57.245,57.6,57.23,57.31,23797.0,55.0059,55.3471,54.9915,55.0684,23797.0
2022-12-08 14:30:00,57.34,57.37,57.01,57.23,20793.0,55.0972,55.1261,54.7801,54.9915,20793.0
2022-12-08 15:00:00,57.22,57.22,56.76,56.93,38820.0,54.9819,54.9819,54.5399,54.7033,38820.0
2022-12-08 15:30:00,56.89,57.03,56.71,56.99,76996.0,54.6648,54.7994,54.4919,54.7609,76996.0
2022-12-09 09:30:00,57.0,57.55,56.31,56.57,52200.0,54.7705,55.299,54.1075,54.3573,52200.0
2022-12-09 10:00:00,56.3815,57.05,56.23,56.58,28047.0,54.1762,54.8186,54.0306,54.367,28047.0
2022-12-09 10:30:00,56.51,56.57,55.97,56.44,46981.0,54.2997,54.3573,53.7808,54.2324,46981.0
2022-12-09 11:00:00,56.49,56.73,56.34,56.56,20958.0,54.2805,54.5111,54.1363,54.3477,20958.0
2022-12-09 11:30:00,56.5,56.71,56.38,56.65,18665.0,54.2901,54.4919,54.1748,54.4342,18665.0
2022-12-09 12:00:00,56.61,56.61,55.75,55.83,81700.0,54.3958,54.3958,53.5694,53.6463,81700.0
2022-12-09 12:30:00,55.9,55.955,55.55,55.765,35241.0,53.7136,53.7664,53.3772,53.5838,35241.0
2022-12-09 13:00:00,55.77,55.87,55.05,55.09,42455.0,53.5886,53.6847,52.8968,52.9352,42455.0
2022-12-09 13:30:00,55.1,55.53,55.075,55.44,21054.0,52.9448,53.358,52.9208,53.2715,21054.0
2022-12-09 14:00:00,55.44,55.63,55.14,55.32,50964.0,53.2715,53.4541,52.9833,53.1562,50964.0
2022-12-09 14:30:00,55.3,55.505,55.27,55.32,40076.0,53.137,53.334,53.1082,53.1562,40076.0
2022-12-09 15:00:00,55.33,55.57,55.175,55.225,52990.0,53.1658,53.3965,53.0169,53.065,52990.0
2022-12-09 15:30:00,55.2,55.28,54.7,54.71,125047.0,53.0409,53.1178,52.5605,52.5701,125047.0
2022-12-12 09:30:00,55.25,55.75,54.8,55.64,73944.0,53.089,53.5694,52.6566,53.4637,73944.0
2022-12-12 10:00:00,55.66,56.4,55.66,56.215,52765.0,53.4829,54.194,53.4829,54.0162,52765.0
2022-12-12 10:30:00,56.205,56.46,55.87,56.075,55262.0,54.0066,54.2517,53.6847,53.8817,55262.0
2022-12-12 11:00:00,56.085,56.6,55.94,56.58,63158.0,53.8913,54.3862,53.752,54.367,63158.0
2022-12-12 11:30:00,56.52,56.7625,56.4275,56.65,29807.0,54.3093,54.5423,54.2204,54.4342,29807.0
2022-12-12 12:00:00,56.7,56.86,56.48,56.65,24775.0,54.4823,54.636,54.2709,54.4342,24775.0
2022-12-12 12:30:00,56.61,56.69,56.46,56.56,10904.0,54.3958,54.4727,54.2517,54.3477,10904.0
2022-12-12 13:00:00,56.53,56.67,56.22,56.22,52150.0,54.3189,54.4534,54.021,54.021,52150.0
2022-12-12 13:30:00,56.27,56.44,56.25,56.38,23655.0,54.0691,54.2324,54.0499,54.1748,23655.0
2022-12-12 14:00:00,56.47,56.6,56.34,56.48,9927.0,54.2613,54.3862,54.1363,54.2709,9927.0
2022-12-12 14:30:00,56.48,56.89,56.37,56.815,36177.0,54.2709,54.6648,54.1652,54.5928,36177.0
2022-12-12 15:00:00,56.81,56.984,56.73,56.95,35275.0,54.588,54.7552,54.5111,54.7225,35275.0
2022-12-12 15:30:00,56.9301,57.055,56.61,56.77,120596.0,54.7034,54.8234,54.3958,54.5495,120596.0
2022-12-13 09:30:00,58.64,59.03,57.66,58.67,77092.0,56.3464,56.7211,55.4047,56.3752,77092.0
2022-12-13 10:00:00,58.67,58.86,57.62,57.8,40331.0,56.3752,56.5578,55.3663,55.5392,40331.0
2022-12-13 10:30:00,57.76,57.85,57.075,57.18,89997.0,55.5008,55.5873,54.8426,54.9435,89997.0
2022-12-13 11:00:00,57.14,57.69,57.14,57.59,20219.0,54.9051,55.4335,54.9051,55.3375,20219.0
2022-12-13 11:30:00,57.64,57.965,57.51,57.65,17448.0,55.3855,55.6978,55.2606,55.3951,17448.0
2022-12-13 12:00:00,57.65,57.91,57.33,57.5,15229.0,55.3951,55.6449,55.0876,55.251,15229.0
2022-12-13 12:30:00,57.53,57.56,57.07,57.285,20752.0,55.2798,55.3086,54.8378,55.0444,20752.0
2022-12-13 13:00:00,57.28,57.86,57.24,57.695,15277.0,55.0396,55.5969,55.0011,55.4383,15277.0
2022-12-13 13:30:00,57.695,57.79,57.5486,57.765,23394.0,55.4383,55.5296,55.2977,55.5056,23394.0
2022-12-13 14:00:00,57.77,57.93,57.455,57.7,23801.0,55.5104,55.6642,55.2077,55.4432,23801.0
2022-12-13 14:30:00,57.62,57.87,57.29,57.445,20570.0,55.3663,55.6065,55.0492,55.1981,20570.0
2022-12-13 15:00:00,57.42,57.81,57.32,57.81,27508.0,55.1741,55.5488,55.078,55.5488,27508.0
2022-12-13 15:30:00,57.82,57.94,57.59,57.9,175385.0,55.5585,55.6738,55.3375,55.6353,175385.0
2022-12-14 09:30:00,58.38,59.18,58.02,58.32,44391.0,56.0966,56.8653,55.7506,56.0389,44391.0
2022-12-14 10:00:00,58.3,58.49,57.8601,58.025,23504.0,56.0197,56.2023,55.597,55.7554,23504.0
2022-12-14 10:30:00,57.92,57.92,57.125,57.73,41727.0,55.6545,55.6545,54.8906,55.472,41727.0
2022-12-14 11:00:00,57.78,58.53,57.65,58.45,142493.0,55.52,56.2407,55.3951,56.1638,142493.0
2022-12-14 11:30:00,58.45,58.52,57.875,58.09,22829.0,56.1638,56.2311,55.6113,55.8179,22829.0
2022-12-14 12:00:00,58.13,58.38,58.13,58.28,14100.0,55.8563,56.0966,55.8563,56.0005,14100.0
2022-12-14 12:30:00,58.31,58.5299,58.21,58.36,10433.0,56.0293,56.2406,55.9332,56.0773,10433.0
2022-12-14 13:00:00,58.36,58.73,58.36,58.61,14235.0,56.0773,56.4329,56.0773,56.3176,14235.0
2022-12-14 13:30:00,58.61,58.82,58.54,58.815,13294.0,56.3176,56.5193,56.2503,56.5145,13294.0
2022-12-14 14:00:00,58.79,58.79,57.87,58.42,46768.0,56.4905,56.4905,55.6065,56.135,46768.0
2022-12-14 14:30:00,58.43,58.65,57.8544,58.12,49433.0,56.1446,56.356,55.5915,55.8467,49433.0
2022-12-14 15:00:00,58.145,58.85,58.12,58.12,92076.0,55.8707,56.5482,55.8467,55.8467,92076.0
2022-12-14 15:30:00,58.06,58.2025,57.6075,57.67,131684.0,55.7891,55.926,55.3543,55.4143,131684.0
2022-12-15 09:30:00,56.76,57.53,56.38,56.48,52153.0,54.5399,55.2798,54.1748,54.2709,52153.0
2022-12-15 10:00:00,56.38,57.04,56.19,56.8,47102.0,54.1748,54.809,53.9922,54.5784,47102.0
2022-12-15 10:30:00,56.74,57.2,56.54,56.79,71237.0,54.5207,54.9627,54.3285,54.5687,71237.0
2022-12-15 11:00:00,56.81,57.24,55.81,55.87,82322.0,54.588,55.0011,53.6271,53.6847,82322.0
2022-12-15 11:30:00,55.83,56.1,55.5459,55.97,37288.0,53.6463,53.9057,53.3733,53.7808,37288.0
2022-12-15 12:00:00,55.97,56.54,55.96,56.44,26764.0,53.7808,54.3285,53.7712,54.2324,26764.0
2022-12-15 12:30:00,56.46,56.6,56.1,56.56,76946.0,54.2517,54.3862,53.9057,54.3477,76946.0
2022-12-15 13:00:00,56.6,56.735,56.33,56.41,20435.0,54.3862,54.5159,54.1267,54.2036,20435.0
2022-12-15 13:30:00,56.4,56.565,56.38,56.47,18937.0,54.194,54.3525,54.1748,54.2613,18937.0
2022-12-15 14:00:00,56.42,56.52,56.31,56.42,34021.0,54.2132,54.3093,54.1075,54.2132,34021.0
2022-12-15 14:30:00,56.47,56.68,56.36,56.64,21181.0,54.2613,54.463,54.1556,54.4246,21181.0
2022-12-15 15:00:00,56.71,56.72,56.53,56.7,22717.0,54.4919,54.5015,54.3189,54.4823,22717.0
2022-12-15 15:30:00,56.7118,56.88,56.57,56.74,107987.0,54.4936,54.6552,54.3573,54.5207,107987.0
2022-12-16 09:30:00,55.2,56.13,54.38,54.91,228181.0,53.0409,53.9346,52.253,52.7623,228181.0
2022-12-16 10:00:00,54.91,55.12,54.08,54.13,68469.0,52.7623,52.9641,51.9647,52.0128,68469.0
2022-12-16 10:30:00,54.13,54.48,53.8797,54.03,65088.0,52.0128,52.3491,51.7723,51.9167,65088.0
2022-12-16 11:00:00,54.06,54.56,54.015,54.37,51563.0,51.9455,52.426,51.9023,52.2434,51563.0
2022-12-16 11:30:00,54.34,54.55,54.11,54.11,25045.0,52.2146,52.4164,51.9936,51.9936,25045.0
2022-12-16 12:00:00,54.14,54.74,54.13,54.34,32792.0,52.0224,52.5989,52.0128,52.2146,32792.0
2022-12-16 12:30:00,54.325,54.55,53.93,53.98,41386.0,52.2002,52.4164,51.8206,51.8687,41386.0
2022-12-16 13:00:00,53.965,54.08,53.71,53.86,50012.0,51.8542,51.9647,51.6092,51.7533,50012.0
2022-12-16 13:30:00,53.86,54.065,53.83,54.06,32667.0,51.7533,51.9503,51.7245,51.9455,32667.0
2022-12-16 14:00:00,54.05,54.5,54.05,54.29,112376.0,51.9359,52.3683,51.9359,52.1665,112376.0
2022-12-16 14:30:00,54.31,54.5,54.12,54.355,52082.0,52.1857,52.3683,52.0032,52.229,52082.0
2022-12-16 15:00:00,54.35,54.61,54.13,54.61,118238.0,52.2242,52.474,52.0128,52.474,118238.0
2022-12-16 15:30:00,54.635,55.19,54.635,55.03,222499.0,52.498,53.0313,52.498,52.8776,222499.0
2022-12-19 09:30:00,56.27,56.52,54.6013,55.0949,56794.0,54.0691,54.3093,52.4657,52.9399,56794.0
2022-12-19 10:00:00,55.09,55.46,54.91,55.0,33177.0,52.9352,53.2908,52.7623,52.8488,33177.0
2022-12-19 10:30:00,54.97,55.03,54.3901,54.47,64978.0,52.8199,52.8776,52.2627,52.3395,64978.0
2022-12-19 11:00:00,54.51,55.14,54.51,55.1,33365.0,52.3779,52.9833,52.3779,52.9448,33365.0
2022-12-19 11:30:00,55.08,55.16,54.8789,54.97,23048.0,52.9256,53.0025,52.7324,52.8199,23048.0
2022-12-19 12:00:00,54.985,55.08,54.66,54.73,26261.0,52.8343,52.9256,52.5221,52.5893,26261.0
2022-12-19 12:30:00,54.75,54.875,54.08,54.27,72607.0,52.6085,52.7286,51.9647,52.1473,72607.0
2022-12-19 13:00:00,54.27,54.3399,54.15,54.175,31525.0,52.1473,52.2145,52.032,52.056,31525.0
2022-12-19 13:30:00,54.175,54.29,54.05,54.2,30053.0,52.056,52.1665,51.9359,52.08,30053.0
2022-12-19 14:00:00,54.21,54.25,53.86,53.86,21361.0,52.0897,52.1281,51.7533,51.7533,21361.0
2022-12-19 14:30:00,53.85,53.925,53.68,53.915,38251.0,51.7437,51.8158,51.5804,51.8062,38251.0
2022-12-19 15:00:00,53.9,54.48,53.8519,54.42,63086.0,51.7918,52.3491,51.7456,52.2914,63086.0
2022-12-19 15:30:00,54.41,54.56,54.15,54.55,139330.0,52.2818,52.426,52.032,52.4164,139330.0
2022-12-20 09:30:00,54.22,55.23,54.12,55.17,27582.0,52.0993,53.0698,52.0032,53.0121,27582.0
2022-12-20 10:00:00,55.11,55.52,55.03,55.29,16804.0,52.9545,53.3484,52.8776,53.1274,16804.0
2022-12-20 10:30:00,55.33,55.53,55.21,55.49,25863.0,53.1658,53.358,53.0505,53.3196,25863.0
2022-12-20 11:00:00,55.44,55.51,55.07,55.13,56460.0,53.2715,53.3388,52.916,52.9737,56460.0
2022-12-20 11:30:00,55.07,55.19,54.89,55.03,18787.0,52.916,53.0313,52.7431,52.8776,18787.0
2022-12-20 12:00:00,55.08,55.165,54.85,54.86,27137.0,52.9256,53.0073,52.7046,52.7142,27137.0
2022-12-20 12:30:00,54.85,55.14,54.69,55.11,25954.0,52.7046,52.9833,52.5509,52.9545,25954.0
2022-12-20 13:00:00,55.08,55.83,55.08,55.75,46252.0,52.9256,53.6463,52.9256,53.5694,46252.0
2022-12-20 13:30:00,55.79,56.14,55.79,55.97,32033.0,53.6079,53.9442,53.6079,53.7808,32033.0
2022-12-20 14:00:00,55.9801,56.04,55.73,55.78,19278.0,53.7905,53.8481,53.5502,53.5982,19278.0
2022-12-20 14:30:00,55.78,55.85,55.53,55.535,23486.0,53.5982,53.6655,53.358,53.3628,23486.0
2022-12-20 15:00:00,55.55,55.72,55.47,55.72,22474.0,53.3772,53.5406,53.3004,53.5406,22474.0
2022-12-20 15:30:00,55.75,55.96,55.54,55.54,78750.0,53.5694,53.7712,53.3676,53.3676,78750.0
2022-12-21 09:30:00,57.21,57.43,56.04,56.28,46845.0,54.9723,55.1837,53.8481,54.0787,46845.0
2022-12-21 10:00:00,56.29,56.87,56.25,56.79,35029.0,54.0883,54.6456,54.0499,54.5687,35029.0
2022-12-21 10:30:00,56.8,57.19,56.765,57.03,19946.0,54.5784,54.9531,54.5447,54.7994,19946.0
2022-12-21 11:00:00,57.07,57.29,56.895,57.195,13779.0,54.8378,55.0492,54.6696,54.9579,13779.0
2022-12-21 11:30:00,57.14,57.3,57.0,57.3,16338.0,54.9051,55.0588,54.7705,55.0588,16338.0
2022-12-21 12:00:00,57.28,57.63,57.26,57.44,35576.0,55.0396,55.3759,55.0204,55.1933,35576.0
2022-12-21 12:30:00,57.48,57.7398,57.4716,57.55,16699.0,55.2318,55.4814,55.2237,55.299,16699.0
2022-12-21 13:00:00,57.57,57.75,57.41,57.42,26471.0,55.3182,55.4912,55.1645,55.1741,26471.0
2022-12-21 13:30:00,57.37,57.685,57.28,57.65,9029.0,55.1261,55.4287,55.0396,55.3951,9029.0
2022-12-21 14:00:00,57.66,57.66,57.38,57.4,13764.0,55.4047,55.4047,55.1357,55.1549,13764.0
2022-12-21 14:30:00,57.39,57.51,57.39,57.47,12341.0,55.1453,55.2606,55.1453,55.2221,12341.0
2022-12-21 15:00:00,57.47,57.545,57.2509,57.29,37203.0,55.2221,55.2942,55.0116,55.0492,37203.0
2022-12-21 15:30:00,57.26,57.4,57.12,57.36,125180.0,55.0204,55.1549,54.8858,55.1164,125180.0
2022-12-22 09:30:00,57.05,57.385,56.13,56.395,58136.0,54.8186,55.1405,53.9346,54.1892,58136.0
2022-12-22 10:00:00,56.325,56.41,55.715,55.715,50148.0,54.1219,54.2036,53.5358,53.5358,50148.0
2022-12-22 10:30:00,55.73,56.07,55.43,55.505,21501.0,53.5502,53.8769,53.2619,53.334,21501.0
2022-12-22 11:00:00,55.505,55.73,55.415,55.62,13573.0,53.334,53.5502,53.2475,53.4445,13573.0
2022-12-22 11:30:00,55.61,55.67,55.42,55.585,35032.0,53.4349,53.4926,53.2523,53.4109,35032.0
2022-12-22 12:00:00,55.56,55.59,54.84,54.87,21827.0,53.3869,53.4157,52.695,52.7238,21827.0
2022-12-22 12:30:00,54.9,54.9603,54.12,54.14,32476.0,52.7527,52.8106,52.0032,52.0224,32476.0
2022-12-22 13:00:00,54.09,54.2,53.76,53.99,25965.0,51.9743,52.08,51.6573,51.8783,25965.0
2022-12-22 13:30:00,53.99,54.03,53.46,53.605,16822.0,51.8783,51.9167,51.369,51.5083,16822.0
2022-12-22 14:00:00,53.66,53.795,53.38,53.795,20009.0,51.5612,51.6909,51.2921,51.6909,20009.0
2022-12-22 14:30:00,53.81,54.64,53.81,54.63,50184.0,51.7053,52.5028,51.7053,52.4932,50184.0
2022-12-22 15:00:00,54.635,55.32,54.53,55.295,38608.0,52.498,53.1562,52.3971,53.1322,38608.0
2022-12-22 15:30:00,55.29,55.29,54.62,54.83,137307.0,53.1274,53.1274,52.4836,52.6854,137307.0
2022-12-23 09:30:00,55.52,56.26,55.39,55.91,53936.0,53.3484,54.0595,53.2235,53.7232,53936.0
2022-12-23 10:00:00,55.98,57.11,55.98,57.0264,64269.0,53.7904,54.8762,53.7904,54.7959,64269.0
2022-12-23 10:30:00,57.035,57.42,56.6901,56.73,54721.0,54.8042,55.1741,54.4728,54.5111,54721.0
2022-12-23 11:00:00,56.741,56.9,56.48,56.48,28534.0,54.5217,54.6744,54.2709,54.2709,28534.0
2022-12-23 11:30:00,56.43,56.73,56.38,56.66,19821.0,54.2228,54.5111,54.1748,54.4438,19821.0
2022-12-23 12:00:00,56.65,56.72,56.45,56.62,32415.0,54.4342,54.5015,54.242,54.4054,32415.0
2022-12-23 12:30:00,56.66,56.87,56.58,56.6,35314.0,54.4438,54.6456,54.367,54.3862,35314.0
2022-12-23 13:00:00,56.6105,56.65,56.405,56.51,14145.0,54.3963,54.4342,54.1988,54.2997,14145.0
2022-12-23 13:30:00,56.5,56.86,56.48,56.74,37243.0,54.2901,54.636,54.2709,54.5207,37243.0
2022-12-23 14:00:00,56.72,56.79,56.45,56.6,12768.0,54.5015,54.5687,54.242,54.3862,12768.0
2022-12-23 14:30:00,56.67,56.99,56.61,56.96,14716.0,54.4534,54.7609,54.3958,54.7321,14716.0
2022-12-23 15:00:00,56.96,57.06,56.8,56.815,29159.0,54.7321,54.8282,54.5784,54.5928,29159.0
2022-12-23 15:30:00,56.8,57.17,56.79,57.08,108358.0,54.5784,54.9339,54.5687,54.8474,108358.0
2022-12-27 09:30:00,57.58,57.63,56.61,57.17,37591.0,55.3278,55.3759,54.3958,54.9339,37591.0
2022-12-27 10:00:00,57.25,57.62,56.92,57.5625,19505.0,55.0108,55.3663,54.6937,55.311,19505.0
2022-12-27 10:30:00,57.5799,57.735,57.33,57.36,47053.0,55.3277,55.4768,55.0876,55.1164,47053.0
2022-12-27 11:00:00,57.37,57.69,57.37,57.49,24469.0,55.1261,55.4335,55.1261,55.2414,24469.0
2022-12-27 11:30:00,57.49,57.68,57.35,57.54,14457.0,55.2414,55.4239,55.1068,55.2894,14457.0
2022-12-27 12:00:00,57.53,57.57,57.3164,57.56,19007.0,55.2798,55.3182,55.0746,55.3086,19007.0
2022-12-27 12:30:00,57.505,57.54,57.17,57.4,27459.0,55.2558,55.2894,54.9339,55.1549,27459.0
2022-12-27 13:00:00,57.37,57.59,57.36,57.55,22175.0,55.1261,55.3375,55.1164,55.299,22175.0
2022-12-27 13:30:00,57.515,57.72,57.42,57.425,18299.0,55.2654,55.4624,55.1741,55.1789,18299.0
2022-12-27 14:00:00,57.41,57.445,56.96,57.0475,41377.0,55.1645,55.1981,54.7321,54.8162,41377.0
2022-12-27 14:30:00,57.055,57.31,56.98,57.31,19956.0,54.8234,55.0684,54.7513,55.0684,19956.0
2022-12-27 15:00:00,57.32,57.465,57.2395,57.455,28430.0,55.078,55.2173,55.0007,55.2077,28430.0
2022-12-27 15:30:00,57.43,57.6,57.23,57.58,121938.0,55.1837,55.3471,54.9915,55.3278,121938.0
2022-12-28 09:30:00,57.37,57.37,56.27,56.27,58480.0,55.1261,55.1261,54.0691,54.0691,58480.0
2022-12-28 10:00:00,56.27,56.45,55.61,55.755,53314.0,54.0691,54.242,53.4349,53.5742,53314.0
2022-12-28 10:30:00,55.755,56.055,55.55,55.97,41144.0,53.5742,53.8625,53.3772,53.7808,41144.0
2022-12-28 11:00:00,55.96,56.16,55.64,56.0604,28499.0,53.7712,53.9634,53.4637,53.8677,28499.0
2022-12-28 11:30:00,56.095,56.2,55.58,55.58,14884.0,53.9009,54.0018,53.4061,53.4061,14884.0
2022-12-28 12:00:00,55.6,55.83,55.305,55.81,26304.0,53.4253,53.6463,53.1418,53.6271,26304.0
2022-12-28 12:30:00,55.82,56.08,55.73,56.08,17259.0,53.6367,53.8865,53.5502,53.8865,17259.0
2022-12-28 13:00:00,56.07,56.17,55.875,55.96,14612.0,53.8769,53.973,53.6895,53.7712,14612.0
2022-12-28 13:30:00,55.975,56.045,55.7008,56.03,28184.0,53.7856,53.8529,53.5221,53.8385,28184.0
2022-12-28 14:00:00,55.99,55.99,55.63,55.725,25973.0,53.8,53.8,53.4541,53.5454,25973.0
2022-12-28 14:30:00,55.72,56.15,55.72,55.965,19305.0,53.5406,53.9538,53.5406,53.776,19305.0
2022-12-28 15:00:00,55.955,56.01,55.18,55.21,45878.0,53.7664,53.8193,53.0217,53.0505,45878.0
2022-12-28 15:30:00,55.19,55.52,55.08,55.31,92395.0,53.0313,53.3484,52.9256,53.1466,92395.0
2022-12-29 09:30:00,54.83,56.22,54.55,56.14,95234.0,52.6854,54.021,52.4164,53.9442,95234.0
2022-12-29 10:00:00,56.095,56.53,56.095,56.3862,15401.0,53.9009,54.3189,53.9009,54.1807,15401.0
2022-12-29 10:30:00,56.39,56.6,56.22,56.445,20081.0,54.1844,54.3862,54.021,54.2372,20081.0
2022-12-29 11:00:00,56.455,56.55,55.9975,56.465,27935.0,54.2468,54.3381,53.8072,54.2565,27935.0
2022-12-29 11:30:00,56.47,56.85,56.47,56.69,21119.0,54.2613,54.6264,54.2613,54.4727,21119.0
2022-12-29 12:00:00,56.6,56.81,56.5909,56.655,19384.0,54.3862,54.588,54.3774,54.439,19384.0
2022-12-29 12:30:00,56.66,56.99,56.51,56.96,20455.0,54.4438,54.7609,54.2997,54.7321,20455.0
2022-12-29 13:00:00,57.0,57.07,56.92,56.99,22806.0,54.7705,54.8378,54.6937,54.7609,22806.0
2022-12-29 13:30:00,57.0,57.22,56.875,57.22,33217.0,54.7705,54.9819,54.6504,54.9819,33217.0
2022-12-29 14:00:00,57.24,57.44,57.06,57.27,22778.0,55.0011,55.1933,54.8282,55.03,22778.0
2022-12-29 14:30:00,57.24,57.445,57.22,57.37,16038.0,55.0011,55.1981,54.9819,55.1261,16038.0
2022-12-29 15:00:00,57.36,57.46,56.98,57.2,25914.0,55.1164,55.2125,54.7513,54.9627,25914.0
2022-12-29 15:30:00,57.23,57.32,56.935,57.25,88895.0,54.9915,55.078,54.7081,55.0108,88895.0
2022-12-30 09:30:00,56.86,57.29,56.37,56.72,18953.0,54.636,55.0492,54.1652,54.5015,18953.0
2022-12-30 10:00:00,56.71,57.0275,56.61,56.9,18202.0,54.4919,54.797,54.3958,54.6744,18202.0
2022-12-30 10:30:00,57.01,57.1499,56.65,56.7,15650.0,54.7801,54.9146,54.4342,54.4823,15650.0
2022-12-30 11:00:00,56.66,56.8,56.49,56.66,17036.0,54.4438,54.5784,54.2805,54.4438,17036.0
2022-12-30 11:30:00,56.65,56.97,56.45,56.95,41847.0,54.4342,54.7417,54.242,54.7225,41847.0
2022-12-30 12:00:00,56.94,57.13,56.83,57.125,21026.0,54.7129,54.8954,54.6072,54.8906,21026.0
2022-12-30 12:30:00,57.12,57.29,57.06,57.22,50544.0,54.8858,55.0492,54.8282,54.9819,50544.0
2022-12-30 13:00:00,57.22,57.245,56.77,57.0516,42255.0,54.9819,55.0059,54.5495,54.8201,42255.0
2022-12-30 13:30:00,57.05,57.19,56.92,57.08,19199.0,54.8186,54.9531,54.6937,54.8474,19199.0
2022-12-30 14:00:00,57.09,57.18,56.776,56.96,21762.0,54.857,54.9435,54.5553,54.7321,21762.0
2022-12-30 14:30:00,56.96,57.1099,56.91,57.07,13876.0,54.7321,54.8761,54.684,54.8378,13876.0
2022-12-30 15:00:00,57.09,57.36,57.03,57.15,21907.0,54.857,55.1164,54.7994,54.9147,21907.0
2022-12-30 15:30:00,57.15,57.66,57.09,57.26,247359.0,54.9147,55.4047,54.857,55.0204,247359.0
2023-01-03 09:30:00,56.66,56.91,55.86,56.31,23053.0,54.4438,54.684,53.6751,54.1075,23053.0
2023-01-03 10:00:00,56.22,56.635,55.16,55.465,55524.0,54.021,54.4198,53.0025,53.2956,55524.0
2023-01-03 10:30:00,55.322,56.04,55.322,56.04,21763.0,53.1582,53.8481,53.1582,53.8481,21763.0
2023-01-03 11:00:00,56.05,56.08,55.18,55.24,25878.0,53.8577,53.8865,53.0217,53.0794,25878.0
2023-01-03 11:30:00,55.08,55.09,54.48,54.61,21440.0,52.9256,52.9352,52.3491,52.474,21440.0
2023-01-03 12:00:00,54.62,54.76,54.33,54.565,19465.0,52.4836,52.6181,52.205,52.4308,19465.0
2023-01-03 12:30:00,54.57,54.71,53.88,54.15,24301.0,52.4356,52.5701,51.7726,52.032,24301.0
2023-01-03 13:00:00,54.21,54.35,53.76,53.845,22072.0,52.0897,52.2242,51.6573,51.7389,22072.0
2023-01-03 13:30:00,53.84,53.91,53.46,53.875,38447.0,51.7341,51.8014,51.369,51.7678,38447.0
2023-01-03 14:00:00,53.845,53.845,53.03,53.07,33706.0,51.7389,51.7389,50.9558,50.9942,33706.0
2023-01-03 14:30:00,53.075,53.38,52.83,53.11,121514.0,50.9991,51.2921,50.7636,51.0327,121514.0
2023-01-03 15:00:00,53.09,53.41,52.9,52.975,114131.0,51.0135,51.3209,50.8309,50.903,114131.0
2023-01-03 15:30:00,52.99,53.25,52.74,53.13,210363.0,50.9174,51.1672,50.6772,51.0519,210363.0
2023-01-04 09:30:00,52.1,53.39,51.7447,53.12,50178.0,50.0622,51.3017,49.7208,51.0423,50178.0
2023-01-04 10:00:00,53.35,54.04,52.93,53.57,36680.0,51.2633,51.9263,50.8597,51.4747,36680.0
2023-01-04 10:30:00,53.644,53.905,53.45,53.6,20457.0,51.5458,51.7966,51.3594,51.5035,20457.0
2023-01-04 11:00:00,53.605,54.34,53.555,54.05,21060.0,51.5083,52.2146,51.4603,51.9359,21060.0
2023-01-04 11:30:00,54.1,54.34,53.72,54.11,31327.0,51.984,52.2146,51.6188,51.9936,31327.0
2023-01-04 12:00:00,54.14,54.14,53.84,53.84,8842.0,52.0224,52.0224,51.7341,51.7341,8842.0
2023-01-04 12:30:00,53.89,54.36,53.89,54.14,14903.0,51.7822,52.2338,51.7822,52.0224,14903.0
2023-01-04 13:00:00,54.12,54.16,53.94,54.045,20667.0,52.0032,52.0416,51.8302,51.9311,20667.0
2023-01-04 13:30:00,54.01,54.04,53.83,53.89,25456.0,51.8975,51.9263,51.7245,51.7822,25456.0
2023-01-04 14:00:00,53.88,54.22,53.71,53.765,47983.0,51.7726,52.0993,51.6092,51.6621,47983.0
2023-01-04 14:30:00,53.765,53.9,53.525,53.9,48718.0,51.6621,51.7918,51.4314,51.7918,48718.0
2023-01-04 15:00:00,53.92,54.02,53.63,53.74,44963.0,51.811,51.9071,51.5323,51.638,44963.0
2023-01-04 15:30:00,53.73,53.82,53.25,53.77,120598.0,51.6284,51.7149,51.1672,51.6669,120598.0
2023-01-05 09:30:00,53.57,53.79,52.7601,53.645,44615.0,51.4747,51.6861,50.6965,51.5468,44615.0
2023-01-05 10:00:00,53.645,54.18,53.27,53.53,24894.0,51.5468,52.0608,51.1864,51.4363,24894.0
2023-01-05 10:30:00,53.53,53.57,53.115,53.2,19078.0,51.4363,51.4747,51.0375,51.1192,19078.0
2023-01-05 11:00:00,53.26,53.92,53.26,53.375,23572.0,51.1768,51.811,51.1768,51.2873,23572.0
2023-01-05 11:30:00,53.42,53.9099,53.42,53.82,18776.0,51.3306,51.8013,51.3306,51.7149,18776.0
2023-01-05 12:00:00,53.89,54.15,53.75,54.15,19142.0,51.7822,52.032,51.6476,52.032,19142.0
2023-01-05 12:30:00,54.11,54.3,53.98,54.04,22937.0,51.9936,52.1761,51.8687,51.9263,22937.0
2023-01-05 13:00:00,54.05,54.34,53.83,54.34,18407.0,51.9359,52.2146,51.7245,52.2146,18407.0
2023-01-05 13:30:00,54.33,54.396,54.04,54.04,14507.0,52.205,52.2684,51.9263,51.9263,14507.0
2023-01-05 14:00:00,54.0006,54.06,53.62,53.76,27265.0,51.8884,51.9455,51.5227,51.6573,27265.0
2023-01-05 14:30:00,53.745,53.865,53.69,53.75,21942.0,51.6428,51.7582,51.59,51.6476,21942.0
2023-01-05 15:00:00,53.75,53.79,53.415,53.45,21880.0,51.6476,51.6861,51.3258,51.3594,21880.0
2023-01-05 15:30:00,53.42,53.58,53.27,53.31,82375.0,51.3306,51.4843,51.1864,51.2249,82375.0
2023-01-06 09:30:00,54.53,54.782,53.77,53.855,25954.0,52.3971,52.6393,51.6669,51.7485,25954.0
2023-01-06 10:00:00,53.99,54.6757,53.99,54.6757,14143.0,51.8783,52.5371,51.8783,52.5371,14143.0
2023-01-06 10:30:00,54.653,55.145,54.645,54.995,37523.0,52.5153,52.9881,52.5076,52.844,37523.0
2023-01-06 11:00:00,55.0,55.04,54.69,54.86,18931.0,52.8488,52.8872,52.5509,52.7142,18931.0
2023-01-06 11:30:00,54.82,55.01,54.72,54.94,10385.0,52.6758,52.8584,52.5797,52.7911,10385.0
2023-01-06 12:00:00,54.95,55.07,54.53,54.6,23481.0,52.8007,52.916,52.3971,52.4644,23481.0
2023-01-06 12:30:00,54.62,54.895,54.53,54.7,27824.0,52.4836,52.7479,52.3971,52.5605,27824.0
2023-01-06 13:00:00,54.71,54.9,54.5675,54.87,15717.0,52.5701,52.7527,52.4332,52.7238,15717.0
2023-01-06 13:30:00,54.86,54.89,54.55,54.71,22307.0,52.7142,52.7431,52.4164,52.5701,22307.0
2023-01-06 14:00:00,54.685,54.73,54.35,54.51,10558.0,52.5461,52.5893,52.2242,52.3779,10558.0
2023-01-06 14:30:00,54.54,54.83,54.54,54.72,17243.0,52.4067,52.6854,52.4067,52.5797,17243.0
2023-01-06 15:00:00,54.74,54.895,54.735,54.83,16291.0,52.5989,52.7479,52.5941,52.6854,16291.0
2023-01-06 15:30:00,54.8,54.94,54.58,54.85,65774.0,52.6566,52.7911,52.4452,52.7046,65774.0
2023-01-09 09:30:00,56.16,57.31,56.16,57.18,44660.0,53.9634,55.0684,53.9634,54.9435,44660.0
2023-01-09 10:00:00,57.25,57.38,56.77,56.77,16283.0,55.0108,55.1357,54.5495,54.5495,16283.0
2023-01-09 10:30:00,56.73,57.3834,56.68,57.225,21957.0,54.5111,55.1389,54.463,54.9867,21957.0
2023-01-09 11:00:00,57.28,57.39,57.0945,57.2763,19335.0,55.0396,55.1453,54.8613,55.036,19335.0
2023-01-09 11:30:00,57.26,57.28,56.98,56.98,18719.0,55.0204,55.0396,54.7513,54.7513,18719.0
2023-01-09 12:00:00,56.97,57.01,56.76,56.845,15768.0,54.7417,54.7801,54.5399,54.6216,15768.0
2023-01-09 12:30:00,56.88,57.01,56.71,56.71,11629.0,54.6552,54.7801,54.4919,54.4919,11629.0
2023-01-09 13:00:00,56.7,56.745,56.4123,56.73,15592.0,54.4823,54.5255,54.2058,54.5111,15592.0
2023-01-09 13:30:00,56.71,56.75,56.36,56.48,20030.0,54.4919,54.5303,54.1556,54.2709,20030.0
2023-01-09 14:00:00,56.56,56.69,56.34,56.63,16472.0,54.3477,54.4727,54.1363,54.415,16472.0
2023-01-09 14:30:00,56.62,56.81,56.49,56.76,24856.0,54.4054,54.588,54.2805,54.5399,24856.0
2023-01-09 15:00:00,56.78,56.88,56.411,56.44,29329.0,54.5591,54.6552,54.2046,54.2324,29329.0
2023-01-09 15:30:00,56.41,56.47,56.25,56.32,73381.0,54.2036,54.2613,54.0499,54.1171,73381.0
2023-01-10 09:30:00,56.42,56.85,55.48,55.92,35749.0,54.2132,54.6264,53.31,53.7328,35749.0
2023-01-10 10:00:00,55.78,56.37,55.74,55.92,10688.0,53.5982,54.1652,53.5598,53.7328,10688.0
2023-01-10 10:30:00,55.88,56.1,55.63,55.975,33695.0,53.6943,53.9057,53.4541,53.7856,33695.0
2023-01-10 11:00:00,56.0,56.21,55.945,56.11,12590.0,53.8096,54.0114,53.7568,53.9153,12590.0
2023-01-10 11:30:00,56.05,56.4099,56.05,56.385,17069.0,53.8577,54.2035,53.8577,54.1796,17069.0
2023-01-10 12:00:00,56.39,56.66,56.28,56.555,21701.0,54.1844,54.4438,54.0787,54.3429,21701.0
2023-01-10 12:30:00,56.56,56.845,56.45,56.45,13868.0,54.3477,54.6216,54.242,54.242,13868.0
2023-01-10 13:00:00,56.45,56.84,56.42,56.84,12004.0,54.242,54.6168,54.2132,54.6168,12004.0
2023-01-10 13:30:00,56.825,57.31,56.825,57.31,24874.0,54.6024,55.0684,54.6024,55.0684,24874.0
2023-01-10 14:00:00,57.38,57.41,57.084,57.16,23975.0,55.1357,55.1645,54.8512,54.9243,23975.0
2023-01-10 14:30:00,57.175,57.19,56.9,56.99,10771.0,54.9387,54.9531,54.6744,54.7609,10771.0
2023-01-10 15:00:00,57.01,57.15,56.68,56.71,24845.0,54.7801,54.9147,54.463,54.4919,24845.0
2023-01-10 15:30:00,56.705,56.99,56.6,56.88,109569.0,54.4871,54.7609,54.3862,54.6552,109569.0
2023-01-11 09:30:00,57.82,58.44,57.7,57.99,83444.0,55.5585,56.1542,55.4432,55.7218,83444.0
2023-01-11 10:00:00,58.03,58.06,57.29,57.67,22395.0,55.7602,55.7891,55.0492,55.4143,22395.0
2023-01-11 10:30:00,57.61,57.67,56.77,56.855,30399.0,55.3567,55.4143,54.5495,54.6312,30399.0
2023-01-11 11:00:00,56.79,57.45,56.605,57.45,28696.0,54.5687,55.2029,54.391,55.2029,28696.0
2023-01-11 11:30:00,57.53,58.0,57.49,57.8,17262.0,55.2798,55.7314,55.2414,55.5392,17262.0
2023-01-11 12:00:00,57.84,57.94,57.65,57.655,13826.0,55.5777,55.6738,55.3951,55.3999,13826.0
2023-01-11 12:30:00,57.65,57.71,57.46,57.46,11633.0,55.3951,55.4528,55.2125,55.2125,11633.0
2023-01-11 13:00:00,57.51,57.6081,57.19,57.26,6150.0,55.2606,55.3548,54.9531,55.0204,6150.0
2023-01-11 13:30:00,57.28,57.41,57.215,57.32,7188.0,55.0396,55.1645,54.9771,55.078,7188.0
2023-01-11 14:00:00,57.32,57.55,57.29,57.55,11744.0,55.078,55.299,55.0492,55.299,11744.0
2023-01-11 14:30:00,57.58,57.65,57.5,57.62,8382.0,55.3278,55.3951,55.251,55.3663,8382.0
2023-01-11 15:00:00,57.62,57.965,57.565,57.9,31353.0,55.3663,55.6978,55.3134,55.6353,31353.0
2023-01-11 15:30:00,57.9,57.9,57.61,57.8138,83733.0,55.6353,55.6353,55.3567,55.5525,83733.0
2023-01-12 09:30:00,58.69,59.11,58.5,58.97,48585.0,56.3944,56.798,56.2119,56.6635,48585.0
2023-01-12 10:00:00,58.95,59.69,58.9,59.57,54351.0,56.6443,57.3553,56.5962,57.24,54351.0
2023-01-12 10:30:00,59.54,60.12,59.41,59.8969,33582.0,57.2112,57.7685,57.0863,57.5541,33582.0
2023-01-12 11:00:00,59.89,60.14,59.5,59.98,59102.0,57.5475,57.7877,57.1727,57.634,59102.0
2023-01-12 11:30:00,60.0,60.0,59.66,59.93,27298.0,57.6532,57.6532,57.3265,57.5859,27298.0
2023-01-12 12:00:00,59.91,60.18,59.83,60.16,24275.0,57.5667,57.8261,57.4898,57.8069,24275.0
2023-01-12 12:30:00,60.15,60.625,60.15,60.54,30071.0,57.7973,58.2537,57.7973,58.1721,30071.0
2023-01-12 13:00:00,60.52,60.68,59.94,59.99,21044.0,58.1529,58.3066,57.5955,57.6436,21044.0
2023-01-12 13:30:00,59.97,60.44,59.88,60.415,22631.0,57.6244,58.076,57.5379,58.052,22631.0
2023-01-12 14:00:00,60.415,60.465,60.16,60.17,73663.0,58.052,58.1,57.8069,57.8165,73663.0
2023-01-12 14:30:00,60.16,60.56,60.13,60.42,55627.0,57.8069,58.1913,57.7781,58.0568,55627.0
2023-01-12 15:00:00,60.405,60.53,60.2,60.425,41340.0,58.0423,58.1625,57.8454,58.0616,41340.0
2023-01-12 15:30:00,60.41,60.53,59.96,59.98,202937.0,58.0472,58.1625,57.6148,57.634,202937.0
2023-01-13 09:30:00,60.05,60.24,59.26,59.48,59028.0,57.7012,57.8838,56.9421,57.1535,59028.0
2023-01-13 10:00:00,59.42,60.115,59.36,59.77,35778.0,57.0959,57.7637,57.0382,57.4322,35778.0
2023-01-13 10:30:00,59.85,60.0899,59.7001,59.8,20492.0,57.5091,57.7396,57.365,57.461,20492.0
2023-01-13 11:00:00,59.788,60.0,59.66,59.825,25424.0,57.4495,57.6532,57.3265,57.485,25424.0
2023-01-13 11:30:00,59.81,59.81,59.55,59.735,13366.0,57.4706,57.4706,57.2208,57.3986,13366.0
2023-01-13 12:00:00,59.755,59.76,59.62,59.62,14076.0,57.4178,57.4226,57.2881,57.2881,14076.0
2023-01-13 12:30:00,59.59,59.62,59.38,59.405,35490.0,57.2592,57.2881,57.0574,57.0815,35490.0
2023-01-13 13:00:00,59.38,59.5,59.22,59.26,19135.0,57.0574,57.1727,56.9037,56.9421,19135.0
2023-01-13 13:30:00,59.28,59.57,59.22,59.56,27622.0,56.9614,57.24,56.9037,57.2304,27622.0
2023-01-13 14:00:00,59.565,59.7,59.355,59.47,32516.0,57.2352,57.3649,57.0334,57.1439,32516.0
2023-01-13 14:30:00,59.43,59.45,59.25,59.31,12521.0,57.1055,57.1247,56.9325,56.9902,12521.0
2023-01-13 15:00:00,59.33,59.49,59.275,59.46,38118.0,57.0094,57.1631,56.9565,57.1343,38118.0
2023-01-13 15:30:00,59.515,60.0,59.43,60.0,179892.0,57.1872,57.6532,57.1055,57.6532,179892.0
2023-01-17 09:30:00,60.25,60.79,60.04,60.37,53992.0,57.8934,58.4123,57.6916,58.0087,53992.0
2023-01-17 10:00:00,60.44,60.5,60.0,60.34,26370.0,58.076,58.1336,57.6532,57.9799,26370.0
2023-01-17 10:30:00,60.35,60.4,60.09,60.245,18314.0,57.9895,58.0375,57.7397,57.8886,18314.0
2023-01-17 11:00:00,60.34,60.4,59.805,59.97,23305.0,57.9799,58.0375,57.4658,57.6244,23305.0
2023-01-17 11:30:00,59.96,60.0874,59.53,59.53,20856.0,57.6148,57.7372,57.2016,57.2016,20856.0
2023-01-17 12:00:00,59.61,59.96,59.55,59.69,11735.0,57.2784,57.6148,57.2208,57.3553,11735.0
2023-01-17 12:30:00,59.66,59.82,59.55,59.65,13343.0,57.3265,57.4802,57.2208,57.3169,13343.0
2023-01-17 13:00:00,59.65,59.75,59.565,59.615,13649.0,57.3169,57.413,57.2352,57.2832,13649.0
2023-01-17 13:30:00,59.63,59.74,59.55,59.71,18024.0,57.2977,57.4034,57.2208,57.3745,18024.0
2023-01-17 14:00:00,59.68,59.8075,59.62,59.755,32333.0,57.3457,57.4682,57.2881,57.4178,32333.0
2023-01-17 14:30:00,59.775,59.82,59.69,59.69,32510.0,57.437,57.4802,57.3553,57.3553,32510.0
2023-01-17 15:00:00,59.685,59.84,59.65,59.65,23982.0,57.3505,57.4994,57.3169,57.3169,23982.0
2023-01-17 15:30:00,59.655,59.98,59.6411,59.98,79160.0,57.3217,57.634,57.3083,57.634,79160.0
2023-01-18 09:30:00,60.73,61.84,60.62,61.69,59566.0,58.3546,59.4212,58.2489,59.2771,59566.0
2023-01-18 10:00:00,61.82,62.25,61.5,62.15,37690.0,59.402,59.8152,59.0945,59.7191,37690.0
2023-01-18 10:30:00,62.14,62.2,61.71,61.99,27977.0,59.7095,59.7671,59.2963,59.5654,27977.0
2023-01-18 11:00:00,61.99,62.03,61.67,61.81,86876.0,59.5654,59.6038,59.2579,59.3924,86876.0
2023-01-18 11:30:00,61.795,61.8499,61.04,61.515,47621.0,59.378,59.4307,58.6525,59.1089,47621.0
2023-01-18 12:00:00,61.48,61.58,60.58,60.75,33102.0,59.0753,59.1714,58.2105,58.3739,33102.0
2023-01-18 12:30:00,60.69,60.79,60.26,60.385,28009.0,58.3162,58.4123,57.903,58.0231,28009.0
2023-01-18 13:00:00,60.36,60.6,60.14,60.6,14818.0,57.9991,58.2297,57.7877,58.2297,14818.0
2023-01-18 13:30:00,60.56,61.17,60.54,60.85,32326.0,58.1913,58.7774,58.1721,58.4699,32326.0
2023-01-18 14:00:00,60.84,60.84,60.49,60.8,21933.0,58.4603,58.4603,58.124,58.4219,21933.0
2023-01-18 14:30:00,60.83,60.83,59.92,59.95,40794.0,58.4507,58.4507,57.5763,57.6051,40794.0
2023-01-18 15:00:00,59.905,59.905,59.52,59.53,18352.0,57.5619,57.5619,57.192,57.2016,18352.0
2023-01-18 15:30:00,59.54,59.63,58.98,59.0,151974.0,57.2112,57.2977,56.6731,56.6923,151974.0
2023-01-19 09:30:00,58.42,59.26,58.15,59.18,32445.0,56.135,56.9421,55.8755,56.8653,32445.0
2023-01-19 10:00:00,59.14,59.14,58.415,58.87,18866.0,56.8268,56.8268,56.1302,56.5674,18866.0
2023-01-19 10:30:00,58.92,59.16,58.5352,58.66,21831.0,56.6154,56.846,56.2457,56.3656,21831.0
2023-01-19 11:00:00,58.52,58.86,58.21,58.39,11501.0,56.2311,56.5578,55.9332,56.1062,11501.0
2023-01-19 11:30:00,58.42,58.85,58.25,58.79,23713.0,56.135,56.5482,55.9716,56.4905,23713.0
2023-01-19 12:00:00,58.81,59.72,58.81,59.63,19004.0,56.5097,57.3841,56.5097,57.2977,19004.0
2023-01-19 12:30:00,59.68,59.735,59.4,59.55,9477.0,57.3457,57.3986,57.0767,57.2208,9477.0
2023-01-19 13:00:00,59.56,59.86,59.525,59.77,30525.0,57.2304,57.5187,57.1968,57.4322,30525.0
2023-01-19 13:30:00,59.79,60.24,59.79,60.15,17708.0,57.4514,57.8838,57.4514,57.7973,17708.0
2023-01-19 14:00:00,60.16,60.45,59.96,60.405,16105.0,57.8069,58.0856,57.6148,58.0423,16105.0
2023-01-19 14:30:00,60.41,60.71,60.395,60.58,39607.0,58.0472,58.3354,58.0327,58.2105,39607.0
2023-01-19 15:00:00,60.55,60.77,60.48,60.74,21023.0,58.1817,58.3931,58.1144,58.3642,21023.0
2023-01-19 15:30:00,60.73,60.74,60.42,60.53,133484.0,58.3546,58.3642,58.0568,58.1625,133484.0
2023-01-20 09:30:00,61.14,61.14,59.87,60.85,62704.0,58.7486,58.7486,57.5283,58.4699,62704.0
2023-01-20 10:00:00,60.765,61.26,60.705,61.2,21809.0,58.3883,58.8639,58.3306,58.8063,21809.0
2023-01-20 10:30:00,61.2,61.235,60.815,61.17,27817.0,58.8063,58.8399,58.4363,58.7774,27817.0
2023-01-20 11:00:00,61.175,61.7199,61.165,61.7199,19230.0,58.7822,59.3058,58.7726,59.3058,19230.0
2023-01-20 11:30:00,61.7,61.72,61.43,61.485,20660.0,59.2867,59.3059,59.0273,59.0801,20660.0
2023-01-20 12:00:00,61.475,61.645,61.43,61.58,15131.0,59.0705,59.2338,59.0273,59.1714,15131.0
2023-01-20 12:30:00,61.58,61.59,61.2,61.25,8810.0,59.1714,59.181,58.8063,58.8543,8810.0
2023-01-20 13:00:00,61.26,61.34,60.7,60.7,12078.0,58.8639,58.9408,58.3258,58.3258,12078.0
2023-01-20 13:30:00,60.7,61.0583,60.66,60.99,18099.0,58.3258,58.6701,58.2874,58.6045,18099.0
2023-01-20 14:00:00,61.02,61.11,60.91,61.04,7136.0,58.6333,58.7198,58.5276,58.6525,7136.0
2023-01-20 14:30:00,61.04,61.24,61.04,61.22,8934.0,58.6525,58.8447,58.6525,58.8255,8934.0
2023-01-20 15:00:00,61.24,61.5,61.24,61.5,17642.0,58.8447,59.0945,58.8447,59.0945,17642.0
2023-01-20 15:30:00,61.54,61.73,61.3,61.68,113928.0,59.133,59.3155,58.9023,59.2675,113928.0
2023-01-23 09:30:00,62.3,62.5331,61.91,62.2,24403.0,59.8632,60.0872,59.4885,59.7671,24403.0
2023-01-23 10:00:00,62.1575,62.74,62.0318,62.73,17421.0,59.7263,60.286,59.6055,60.2764,17421.0
2023-01-23 10:30:00,62.68,62.969,62.23,62.95,20107.0,60.2284,60.5061,59.796,60.4878,20107.0
2023-01-23 11:00:00,62.98,63.002,62.71,62.76,16584.0,60.5166,60.5378,60.2572,60.3052,16584.0
2023-01-23 11:30:00,62.8,63.05,62.68,62.9534,23246.0,60.3437,60.5839,60.2284,60.4911,23246.0
2023-01-23 12:00:00,62.965,63.16,62.71,63.14,18733.0,60.5022,60.6896,60.2572,60.6704,18733.0
2023-01-23 12:30:00,63.13,63.36,63.01,63.335,18611.0,60.6608,60.8818,60.5455,60.8577,18611.0
2023-01-23 13:00:00,63.335,63.39,63.14,63.26,13611.0,60.8577,60.9106,60.6704,60.7857,13611.0
2023-01-23 13:30:00,63.25,63.45,63.12,63.44,13033.0,60.7761,60.9682,60.6512,60.9586,13033.0
2023-01-23 14:00:00,63.39,63.56,63.165,63.165,13997.0,60.9106,61.0739,60.6944,60.6944,13997.0
2023-01-23 14:30:00,63.21,63.27,62.65,62.8666,26411.0,60.7376,60.7953,60.1995,60.4077,26411.0
2023-01-23 15:00:00,62.901,62.96,62.29,62.41,49746.0,60.4407,60.4974,59.8536,59.9689,49746.0
2023-01-23 15:30:00,62.41,62.52,62.24,62.4,199902.0,59.9689,60.0746,59.8056,59.9593,199902.0
2023-01-24 09:30:00,62.53,63.34,61.75,62.32,80454.0,60.0842,60.8625,59.3347,59.8824,80454.0
2023-01-24 10:00:00,62.285,62.95,62.1572,62.9,109025.0,59.8488,60.4878,59.726,60.4398,109025.0
2023-01-24 10:30:00,62.9113,63.73,62.67,63.59,67588.0,60.4506,61.2373,60.2188,61.1028,67588.0
2023-01-24 11:00:00,63.53,63.64,63.04,63.04,50322.0,61.0451,61.1508,60.5743,60.5743,50322.0
2023-01-24 11:30:00,63.04,63.06,62.38,62.39,48817.0,60.5743,60.5935,59.9401,59.9497,48817.0
2023-01-24 12:00:00,62.425,62.72,62.2,62.715,46992.0,59.9833,60.2668,59.7671,60.262,46992.0
2023-01-24 12:30:00,62.69,63.2291,62.69,63.16,115325.0,60.238,60.756,60.238,60.6896,115325.0
2023-01-24 13:00:00,63.155,63.19,62.755,63.175,99578.0,60.6848,60.7184,60.3004,60.704,99578.0
2023-01-24 13:30:00,63.2,63.84,63.18,63.675,87384.0,60.728,61.343,60.7088,61.1844,87384.0
2023-01-24 14:00:00,63.68,63.7,63.365,63.39,102148.0,61.1893,61.2085,60.8866,60.9106,102148.0
2023-01-24 14:30:00,63.42,63.98,63.36,63.89,56608.0,60.9394,61.4775,60.8818,61.391,56608.0
2023-01-24 15:00:00,63.9,63.94,63.52,63.815,84880.0,61.4006,61.4391,61.0355,61.319,84880.0
2023-01-24 15:30:00,63.82,63.835,63.34,63.47,313388.0,61.3238,61.3382,60.8625,60.9875,313388.0
2023-01-25 09:30:00,63.8,64.23,63.16,63.72,91834.0,61.3046,61.7177,60.6896,61.2277,91834.0
2023-01-25 10:00:00,63.78,64.9,63.66,64.9,147810.0,61.2853,62.3615,61.17,62.3615,147810.0
2023-01-25 10:30:00,64.9,65.25,64.59,64.6,86291.0,62.3615,62.6978,62.0637,62.0733,86291.0
2023-01-25 11:00:00,64.56,65.19,64.51,65.05,84222.0,62.0348,62.6402,61.9868,62.5057,84222.0
2023-01-25 11:30:00,65.05,65.05,64.69,64.71,32965.0,62.5057,62.5057,62.1597,62.179,32965.0
2023-01-25 12:00:00,64.76,64.91,64.53,64.74,33417.0,62.227,62.3711,62.006,62.2078,33417.0
2023-01-25 12:30:00,64.72,65.14,64.71,65.08,59963.0,62.1886,62.5921,62.179,62.5345,59963.0
2023-01-25 13:00:00,65.01,65.36,64.8713,65.33,40798.0,62.4672,62.8035,62.334,62.7747,40798.0
2023-01-25 13:30:00,65.32,65.67,65.254,65.62,46545.0,62.7651,63.1014,62.7017,63.0534,46545.0
2023-01-25 14:00:00,65.58,65.83,65.39,65.46,26935.0,63.0149,63.2552,62.8324,62.8996,26935.0
2023-01-25 14:30:00,65.46,65.68,65.27,65.57,48621.0,62.8996,63.111,62.7171,63.0053,48621.0
2023-01-25 15:00:00,65.5599,65.86,65.51,65.8,61630.0,62.9956,63.284,62.9477,63.2263,61630.0
2023-01-25 15:30:00,65.825,66.115,65.61,65.99,212991.0,63.2504,63.529,63.0438,63.4089,212991.0
2023-01-26 09:30:00,66.85,67.55,66.22,66.545,103456.0,64.2353,64.9079,63.6299,63.9422,103456.0
2023-01-26 10:00:00,66.7,67.515,66.41,67.4,71793.0,64.0911,64.8743,63.8125,64.7637,71793.0
2023-01-26 10:30:00,67.4,67.48,66.94,67.15,134524.0,64.7637,64.8406,64.3217,64.5235,134524.0
2023-01-26 11:00:00,67.15,67.98,67.14,67.91,69866.0,64.5235,65.3211,64.5139,65.2538,69866.0
2023-01-26 11:30:00,67.87,68.23,67.71,68.23,147886.0,65.2154,65.5613,65.0616,65.5613,147886.0
2023-01-26 12:00:00,68.23,68.58,68.16,68.24,46389.0,65.5613,65.8976,65.494,65.5709,46389.0
2023-01-26 12:30:00,68.18,68.355,67.64,67.77,37323.0,65.5132,65.6814,64.9944,65.1193,37323.0
2023-01-26 13:00:00,67.75,68.25,67.5,67.95,74172.0,65.1001,65.5805,64.8598,65.2922,74172.0
2023-01-26 13:30:00,67.9899,68.26,67.89,68.025,16308.0,65.3306,65.5901,65.2346,65.3643,16308.0
2023-01-26 14:00:00,68.025,68.47,67.98,68.29,25594.0,65.3643,65.7919,65.3211,65.6189,25594.0
2023-01-26 14:30:00,68.29,68.58,68.29,68.53,22431.0,65.6189,65.8976,65.6189,65.8496,22431.0
2023-01-26 15:00:00,68.56,68.915,68.29,68.29,57147.0,65.8784,66.2195,65.6189,65.6189,57147.0
2023-01-26 15:30:00,68.31,68.83,68.15,68.73,170967.0,65.6382,66.1378,65.4844,66.0417,170967.0
2023-01-27 09:30:00,68.91,69.15,68.3503,68.77,63311.0,66.2147,66.4453,65.6769,66.0802,63311.0
2023-01-27 10:00:00,68.76,69.41,68.5,68.9,104868.0,66.0706,66.6951,65.8207,66.2051,104868.0
2023-01-27 10:30:00,68.835,69.22,67.88,68.18,227201.0,66.1426,66.5126,65.225,65.5132,227201.0
2023-01-27 11:00:00,68.16,68.33,67.42,68.285,97708.0,65.494,65.6574,64.783,65.6141,97708.0
2023-01-27 11:30:00,68.31,68.67,68.1,68.31,62606.0,65.6382,65.9841,65.4364,65.6382,62606.0
2023-01-27 12:00:00,68.22,68.24,66.87,67.03,94730.0,65.5517,65.5709,64.2545,64.4082,94730.0
2023-01-27 12:30:00,67.0112,67.5,66.8984,67.41,35443.0,64.3902,64.8598,64.2818,64.7734,35443.0
2023-01-27 13:00:00,67.38,67.405,67.12,67.24,31853.0,64.7445,64.7686,64.4947,64.61,31853.0
2023-01-27 13:30:00,67.22,67.69,67.22,67.68,47900.0,64.5908,65.0424,64.5908,65.0328,47900.0
2023-01-27 14:00:00,67.68,67.77,67.34,67.51,30683.0,65.0328,65.1193,64.7061,64.8694,30683.0
2023-01-27 14:30:00,67.49,67.6,67.35,67.41,42545.0,64.8502,64.9559,64.7157,64.7734,42545.0
2023-01-27 15:00:00,67.42,67.725,67.31,67.6727,61840.0,64.783,65.076,64.6773,65.0258,61840.0
2023-01-27 15:30:00,67.665,67.74,67.25,67.27,197414.0,65.0184,65.0905,64.6196,64.6388,197414.0
2023-01-30 09:30:00,65.94,66.41,65.24,65.43,49992.0,63.3609,63.8125,62.6882,62.8708,49992.0
2023-01-30 10:00:00,65.3,65.93,64.8904,65.23,35923.0,62.7459,63.3512,62.3523,62.6786,35923.0
2023-01-30 10:30:00,65.17,65.76,65.17,65.62,47652.0,62.621,63.1879,62.621,63.0534,47652.0
2023-01-30 11:00:00,65.615,66.09,65.4,66.02,35548.0,63.0486,63.505,62.842,63.4377,35548.0
2023-01-30 11:30:00,65.99,66.04,64.92,65.295,46196.0,63.4089,63.4569,62.3808,62.7411,46196.0
2023-01-30 12:00:00,65.295,65.55,65.01,65.245,27003.0,62.7411,62.9861,62.4672,62.693,27003.0
2023-01-30 12:30:00,65.3,65.405,64.6,64.645,35044.0,62.7459,62.8468,62.0733,62.1165,35044.0
2023-01-30 13:00:00,64.665,64.95,64.4,64.875,29074.0,62.1357,62.4096,61.8811,62.3375,29074.0
2023-01-30 13:30:00,64.82,65.045,64.67,65.045,28214.0,62.2847,62.5009,62.1405,62.5009,28214.0
2023-01-30 14:00:00,65.045,65.0506,64.64,64.67,69803.0,62.5009,62.5062,62.1117,62.1405,69803.0
2023-01-30 14:30:00,64.7,64.7,64.16,64.36,43289.0,62.1694,62.1694,61.6505,61.8427,43289.0
2023-01-30 15:00:00,64.33,64.41,64.12,64.39,42810.0,61.8138,61.8907,61.612,61.8715,42810.0
2023-01-30 15:30:00,64.38,64.66,64.23,64.26,117091.0,61.8619,62.1309,61.7177,61.7466,117091.0
2023-01-31 09:30:00,64.39,64.8925,64.15,64.5751,45431.0,61.8715,62.3543,61.6409,62.0493,45431.0
2023-01-31 10:00:00,64.67,65.25,64.62,65.15,19714.0,62.1405,62.6978,62.0925,62.6018,19714.0
2023-01-31 10:30:00,65.22,65.91,65.19,65.875,25443.0,62.669,63.332,62.6402,63.2984,25443.0
2023-01-31 11:00:00,65.92,66.32,65.7176,66.18,40839.0,63.3416,63.726,63.1472,63.5915,40839.0
2023-01-31 11:30:00,66.16,66.27,65.795,65.93,22735.0,63.5722,63.6779,63.2215,63.3512,22735.0
2023-01-31 12:00:00,65.81,65.83,65.13,65.225,68795.0,63.2359,63.2552,62.5825,62.6738,68795.0
2023-01-31 12:30:00,65.22,65.815,65.17,65.59,27541.0,62.669,63.2407,62.621,63.0245,27541.0
2023-01-31 13:00:00,65.49,66.0,65.49,65.97,27179.0,62.9285,63.4185,62.9285,63.3897,27179.0
2023-01-31 13:30:00,65.91,66.0,65.67,65.83,11491.0,63.332,63.4185,63.1014,63.2552,11491.0
2023-01-31 14:00:00,65.85,65.85,65.55,65.685,9076.0,63.2744,63.2744,62.9861,63.1158,9076.0
2023-01-31 14:30:00,65.69,65.83,65.43,65.77,20074.0,63.1206,63.2552,62.8708,63.1975,20074.0
2023-01-31 15:00:00,65.76,65.94,65.75,65.76,14191.0,63.1879,63.3609,63.1783,63.1879,14191.0
2023-01-31 15:30:00,65.79,66.26,65.79,66.16,118542.0,63.2167,63.6683,63.2167,63.5722,118542.0
2023-02-01 09:30:00,65.37,66.3,65.19,65.6695,65893.0,62.8131,63.7068,62.6402,63.1009,65893.0
2023-02-01 10:00:00,65.77,65.96,65.2199,65.87,58657.0,63.1975,63.3801,62.6689,63.2936,58657.0
2023-02-01 10:30:00,65.87,65.88,64.7324,64.7324,57060.0,63.2936,63.3032,62.2005,62.2005,57060.0
2023-02-01 11:00:00,64.83,64.97,64.7,64.805,30222.0,62.2943,62.4288,62.1694,62.2702,30222.0
2023-02-01 11:30:00,64.795,64.795,63.2653,63.33,41952.0,62.2606,62.2606,60.7908,60.8529,41952.0
2023-02-01 12:00:00,63.315,63.315,62.81,63.28,32196.0,60.8385,60.8385,60.3533,60.8049,32196.0
2023-02-01 12:30:00,63.31,63.4,62.9,62.935,50057.0,60.8337,60.9202,60.4398,60.4734,50057.0
2023-02-01 13:00:00,62.84,63.16,62.6,62.86,68013.0,60.3821,60.6896,60.1515,60.4013,68013.0
2023-02-01 13:30:00,62.93,63.5,62.89,63.335,69701.0,60.4686,61.0163,60.4302,60.8577,69701.0
2023-02-01 14:00:00,63.29,63.59,63.12,63.515,37963.0,60.8145,61.1028,60.6512,61.0307,37963.0
2023-02-01 14:30:00,63.55,64.68,63.0,64.26,99917.0,61.0643,62.1501,60.5358,61.7466,99917.0
2023-02-01 15:00:00,64.32,64.73,64.15,64.6,54041.0,61.8042,62.1982,61.6409,62.0733,54041.0
2023-02-01 15:30:00,64.64,65.17,64.08,64.39,149460.0,62.1117,62.621,61.5736,61.8715,149460.0
2023-02-02 09:30:00,64.4,64.56,62.71,62.779,52432.0,61.8811,62.0348,60.2572,60.3235,52432.0
2023-02-02 10:00:00,62.9,63.18,62.43,63.06,61554.0,60.4398,60.7088,59.9881,60.5935,61554.0
2023-02-02 10:30:00,63.05,63.785,62.88,63.705,88664.0,60.5839,61.2901,60.4205,61.2133,88664.0
2023-02-02 11:00:00,63.75,63.77,63.04,63.12,54574.0,61.2565,61.2757,60.5743,60.6512,54574.0
2023-02-02 11:30:00,63.105,63.47,62.94,63.09,27001.0,60.6367,60.9875,60.4782,60.6223,27001.0
2023-02-02 12:00:00,63.06,63.33,62.985,63.29,14012.0,60.5935,60.8529,60.5214,60.8145,14012.0
2023-02-02 12:30:00,63.26,63.42,62.98,63.18,25979.0,60.7857,60.9394,60.5166,60.7088,25979.0
2023-02-02 13:00:00,63.18,63.29,62.905,62.995,37911.0,60.7088,60.8145,60.4446,60.531,37911.0
2023-02-02 13:30:00,63.01,63.31,62.945,63.05,27143.0,60.5455,60.8337,60.483,60.5839,27143.0
2023-02-02 14:00:00,63.07,63.07,61.73,61.76,45744.0,60.6031,60.6031,59.3155,59.3443,45744.0
2023-02-02 14:30:00,61.76,61.83,60.99,61.06,92649.0,59.3443,59.4116,58.6045,58.6717,92649.0
2023-02-02 15:00:00,61.015,61.4,60.49,60.78,101051.0,58.6285,58.9984,58.124,58.4027,101051.0
2023-02-02 15:30:00,60.79,61.51,60.785,61.44,206873.0,58.4123,59.1041,58.4075,59.0369,206873.0
2023-02-03 09:30:00,61.15,62.88,60.86,62.75,50186.0,58.7582,60.4205,58.4796,60.2956,50186.0
2023-02-03 10:00:00,62.67,64.05,62.56,63.885,83423.0,60.2188,61.5448,60.1131,61.3862,83423.0
2023-02-03 10:30:00,63.87,64.31,63.64,63.69,122322.0,61.3718,61.7946,61.1508,61.1989,122322.0
2023-02-03 11:00:00,63.67,63.67,63.1583,63.24,34346.0,61.1796,61.1796,60.688,60.7665,34346.0
2023-02-03 11:30:00,63.2,63.26,62.5101,62.5101,55773.0,60.728,60.7857,60.0651,60.0651,55773.0
2023-02-03 12:00:00,62.585,63.15,62.43,63.12,29696.0,60.1371,60.68,59.9881,60.6512,29696.0
2023-02-03 12:30:00,63.15,63.4813,62.71,62.77,57586.0,60.68,60.9983,60.2572,60.3148,57586.0
2023-02-03 13:00:00,62.67,62.69,62.02,62.36,16434.0,60.2188,60.238,59.5942,59.9209,16434.0
2023-02-03 13:30:00,62.32,62.6292,62.13,62.2162,37987.0,59.8824,60.1796,59.6999,59.7827,37987.0
2023-02-03 14:00:00,62.28,62.28,62.04,62.235,27780.0,59.844,59.844,59.6134,59.8008,27780.0
2023-02-03 14:30:00,62.19,62.37,62.115,62.23,20143.0,59.7575,59.9305,59.6855,59.796,20143.0
2023-02-03 15:00:00,62.15,62.28,61.98,62.21,45498.0,59.7191,59.844,59.5557,59.7767,45498.0
2023-02-03 15:30:00,62.21,62.35,62.09,62.18,98560.0,59.7767,59.9113,59.6614,59.7479,98560.0
2023-02-06 09:30:00,62.01,62.66,61.56,61.95,70182.0,59.5846,60.2091,59.1522,59.5269,70182.0
2023-02-06 10:00:00,61.795,61.89,60.645,60.645,90609.0,59.378,59.4693,58.273,58.273,90609.0
2023-02-06 10:30:00,60.64,60.74,60.05,60.56,63344.0,58.2682,58.3642,57.7012,58.1913,63344.0
2023-02-06 11:00:00,60.49,61.5,60.49,61.275,43806.0,58.124,59.0945,58.124,58.8783,43806.0
2023-02-06 11:30:00,61.3,61.445,60.94,60.99,27491.0,58.9023,59.0417,58.5564,58.6045,27491.0
2023-02-06 12:00:00,60.91,61.07,60.69,60.69,14059.0,58.5276,58.6813,58.3162,58.3162,14059.0
2023-02-06 12:30:00,60.66,60.85,60.26,60.52,21925.0,58.2874,58.4699,57.903,58.1529,21925.0
2023-02-06 13:00:00,60.5,60.64,60.44,60.5,15577.0,58.1336,58.2682,58.076,58.1336,15577.0
2023-02-06 13:30:00,60.535,60.77,60.37,60.685,18189.0,58.1673,58.3931,58.0087,58.3114,18189.0
2023-02-06 14:00:00,60.68,60.77,60.35,60.6439,20061.0,58.3066,58.3931,57.9895,58.2719,20061.0
2023-02-06 14:30:00,60.65,60.68,60.41,60.47,16716.0,58.2778,58.3066,58.0472,58.1048,16716.0
2023-02-06 15:00:00,60.51,60.525,60.095,60.145,40667.0,58.1432,58.1577,57.7445,57.7925,40667.0
2023-02-06 15:30:00,60.12,60.6,60.09,60.55,81914.0,57.7685,58.2297,57.7397,58.1817,81914.0
2023-02-07 09:30:00,61.25,61.55,60.72,61.5,48971.0,58.8543,59.1426,58.345,59.0945,48971.0
2023-02-07 10:00:00,61.2901,61.58,60.92,60.92,43568.0,58.8928,59.1714,58.5372,58.5372,43568.0
2023-02-07 10:30:00,60.935,61.46,60.765,61.29,22914.0,58.5516,59.0561,58.3883,58.8927,22914.0
2023-02-07 11:00:00,61.37,61.615,61.23,61.49,22397.0,58.9696,59.205,58.8351,59.0849,22397.0
2023-02-07 11:30:00,61.55,61.98,61.55,61.925,32033.0,59.1426,59.5557,59.1426,59.5029,32033.0
2023-02-07 12:00:00,61.98,62.43,61.98,62.03,36158.0,59.5557,59.9881,59.5557,59.6038,36158.0
2023-02-07 12:30:00,62.03,62.81,61.81,62.8,32089.0,59.6038,60.3533,59.3924,60.3437,32089.0
2023-02-07 13:00:00,62.84,62.87,61.59,61.62,47439.0,60.3821,60.4109,59.181,59.2098,47439.0
2023-02-07 13:30:00,61.61,61.62,61.06,61.49,37261.0,59.2002,59.2098,58.6717,59.0849,37261.0
2023-02-07 14:00:00,61.49,62.63,61.49,62.56,45258.0,59.0849,60.1803,59.0849,60.1131,45258.0
2023-02-07 14:30:00,62.6,63.08,62.56,63.08,29571.0,60.1515,60.6127,60.1131,60.6127,29571.0
2023-02-07 15:00:00,63.05,63.47,62.875,63.44,44043.0,60.5839,60.9875,60.4157,60.9586,44043.0
2023-02-07 15:30:00,63.44,63.99,63.33,63.9,106403.0,60.9586,61.4871,60.8529,61.4006,106403.0
2023-02-08 09:30:00,63.31,64.14,63.31,63.8,61812.0,60.8337,61.6313,60.8337,61.3046,61812.0
2023-02-08 10:00:00,63.7,63.91,63.48,63.58,53087.0,61.2085,61.4103,60.9971,61.0932,53087.0
2023-02-08 10:30:00,63.58,63.58,62.78,63.12,52538.0,61.0932,61.0932,60.3245,60.6512,52538.0
2023-02-08 11:00:00,63.0744,63.42,63.0,63.165,49696.0,60.6073,60.9394,60.5358,60.6944,49696.0
2023-02-08 11:30:00,63.02,63.14,62.82,63.12,25308.0,60.5551,60.6704,60.3629,60.6512,25308.0
2023-02-08 12:00:00,63.21,63.46,62.945,63.42,10382.0,60.7376,60.9779,60.483,60.9394,10382.0
2023-02-08 12:30:00,63.42,63.42,63.0,63.37,11892.0,60.9394,60.9394,60.5358,60.8914,11892.0
2023-02-08 13:00:00,63.44,63.76,63.38,63.61,10163.0,60.9586,61.2661,60.901,61.122,10163.0
2023-02-08 13:30:00,63.52,63.52,63.035,63.075,9773.0,61.0355,61.0355,60.5695,60.6079,9773.0
2023-02-08 14:00:00,63.09,63.49,63.03,63.27,13857.0,60.6223,61.0067,60.5647,60.7953,13857.0
2023-02-08 14:30:00,63.32,63.38,63.12,63.265,11840.0,60.8433,60.901,60.6512,60.7905,11840.0
2023-02-08 15:00:00,63.22,63.22,62.86,63.13,22292.0,60.7472,60.7472,60.4013,60.6608,22292.0
2023-02-08 15:30:00,63.2,63.44,63.11,63.14,70280.0,60.728,60.9586,60.6415,60.6704,70280.0
2023-02-09 09:30:00,63.44,63.44,62.015,62.015,16793.0,60.9586,60.9586,59.5894,59.5894,16793.0
2023-02-09 10:00:00,62.09,62.695,61.8784,62.365,41610.0,59.6614,60.2428,59.4581,59.9257,41610.0
2023-02-09 10:30:00,62.34,62.53,61.67,61.77,81130.0,59.9017,60.0842,59.2579,59.354,81130.0
2023-02-09 11:00:00,61.81,61.99,61.225,61.99,42321.0,59.3924,59.5654,58.8303,59.5654,42321.0
2023-02-09 11:30:00,61.95,62.19,61.661,62.11,38695.0,59.5269,59.7575,59.2492,59.6807,38695.0
2023-02-09 12:00:00,62.08,62.37,62.055,62.0954,16054.0,59.6518,59.9305,59.6278,59.6666,16054.0
2023-02-09 12:30:00,62.01,62.11,61.58,61.69,23550.0,59.5846,59.6807,59.1714,59.2771,23550.0
2023-02-09 13:00:00,61.62,61.94,61.44,61.675,121773.0,59.2098,59.5173,59.0369,59.2627,121773.0
2023-02-09 13:30:00,61.67,61.87,61.4,61.425,46463.0,59.2579,59.45,58.9984,59.0225,46463.0
2023-02-09 14:00:00,61.5,61.61,61.255,61.365,49852.0,59.0945,59.2002,58.8591,58.9648,49852.0
2023-02-09 14:30:00,61.355,61.41,61.0,61.245,24912.0,58.9552,59.008,58.6141,58.8495,24912.0
2023-02-09 15:00:00,61.25,61.25,60.91,61.05,56598.0,58.8543,58.8543,58.5276,58.6621,56598.0
2023-02-09 15:30:00,61.095,61.2,60.73,60.97,92291.0,58.7054,58.8063,58.3546,58.5852,92291.0
2023-02-10 09:30:00,62.08,63.04,61.71,62.85,54276.0,59.6518,60.5743,59.2963,60.3917,54276.0
2023-02-10 10:00:00,62.85,63.565,62.431,63.495,26795.0,60.3917,61.0787,59.9891,61.0115,26795.0
2023-02-10 10:30:00,63.5,63.79,63.11,63.42,36152.0,61.0163,61.2949,60.6415,60.9394,36152.0
2023-02-10 11:00:00,63.43,63.75,63.41,63.48,13410.0,60.949,61.2565,60.9298,60.9971,13410.0
2023-02-10 11:30:00,63.61,63.96,63.46,63.8205,84018.0,61.122,61.4583,60.9779,61.3243,84018.0
2023-02-10 12:00:00,63.78,64.025,63.4,63.4,31020.0,61.2853,61.5208,60.9202,60.9202,31020.0
2023-02-10 12:30:00,63.39,63.71,63.39,63.6,14042.0,60.9106,61.2181,60.9106,61.1124,14042.0
2023-02-10 13:00:00,63.65,64.19,63.65,64.165,12875.0,61.1604,61.6793,61.1604,61.6553,12875.0
2023-02-10 13:30:00,64.13,64.64,64.13,64.4,62755.0,61.6217,62.1117,61.6217,61.8811,62755.0
2023-02-10 14:00:00,64.415,64.625,64.355,64.47,21462.0,61.8955,62.0973,61.8378,61.9484,21462.0
2023-02-10 14:30:00,64.46,64.88,64.405,64.81,28755.0,61.9387,62.3423,61.8859,62.2751,28755.0
2023-02-10 15:00:00,64.88,64.96,64.55,64.72,37194.0,62.3423,62.4192,62.0252,62.1886,37194.0
2023-02-10 15:30:00,64.72,65.05,64.72,64.86,139906.0,62.1886,62.5057,62.1886,62.3231,139906.0
2023-02-13 09:30:00,64.34,64.66,63.53,64.39,37294.0,61.8234,62.1309,61.0451,61.8715,37294.0
2023-02-13 10:00:00,64.3565,64.58,63.92,64.0,29572.0,61.8393,62.054,61.4199,61.4967,29572.0
2023-02-13 10:30:00,63.94,64.33,63.93,64.16,27560.0,61.4391,61.8138,61.4295,61.6505,27560.0
2023-02-13 11:00:00,64.14,64.29,63.9,63.97,37915.0,61.6313,61.7754,61.4006,61.4679,37915.0
2023-02-13 11:30:00,63.97,64.15,63.74,64.13,17076.0,61.4679,61.6409,61.2469,61.6217,17076.0
2023-02-13 12:00:00,64.205,64.64,64.19,64.64,18129.0,61.6937,62.1117,61.6793,62.1117,18129.0
2023-02-13 12:30:00,64.69,65.155,64.6301,65.02,20947.0,62.1597,62.6066,62.1022,62.4768,20947.0
2023-02-13 13:00:00,65.03,65.05,64.62,64.6575,18290.0,62.4864,62.5057,62.0925,62.1285,18290.0
2023-02-13 13:30:00,64.68,64.88,64.655,64.79,24851.0,62.1501,62.3423,62.1261,62.2558,24851.0
2023-02-13 14:00:00,64.8,65.07,64.76,64.88,32293.0,62.2654,62.5249,62.227,62.3423,32293.0
2023-02-13 14:30:00,64.83,64.84,64.5966,64.76,14925.0,62.2943,62.3039,62.07,62.227,14925.0
2023-02-13 15:00:00,64.73,64.74,64.415,64.53,15366.0,62.1982,62.2078,61.8955,62.006,15366.0
2023-02-13 15:30:00,64.49,64.82,64.49,64.63,67118.0,61.9676,62.2847,61.9676,62.1021,67118.0
2023-02-14 09:30:00,63.98,64.631,63.717,64.631,30625.0,61.4775,62.1031,61.2248,62.1031,30625.0
2023-02-14 10:00:00,64.515,65.67,64.515,65.28,18272.0,61.9916,63.1014,61.9916,62.7267,18272.0
2023-02-14 10:30:00,65.34,65.42,64.17,64.5,17611.0,62.7843,62.8612,61.6601,61.9772,17611.0
2023-02-14 11:00:00,64.53,65.05,64.53,64.65,15090.0,62.006,62.5057,62.006,62.1213,15090.0
2023-02-14 11:30:00,64.52,64.53,64.09,64.27,28824.0,61.9964,62.006,61.5832,61.7562,28824.0
2023-02-14 12:00:00,64.53,65.11,64.3255,64.89,68396.0,62.006,62.5633,61.8095,62.3519,68396.0
2023-02-14 12:30:00,64.86,65.08,64.82,65.045,38710.0,62.3231,62.5345,62.2847,62.5009,38710.0
2023-02-14 13:00:00,65.09,65.56,65.08,65.25,19069.0,62.5441,62.9957,62.5345,62.6978,19069.0
2023-02-14 13:30:00,65.21,65.34,65.03,65.26,21635.0,62.6594,62.7843,62.4864,62.7075,21635.0
2023-02-14 14:00:00,65.23,65.33,65.02,65.03,7834.0,62.6786,62.7747,62.4768,62.4864,7834.0
2023-02-14 14:30:00,65.02,65.64,65.02,65.39,43572.0,62.4768,63.0726,62.4768,62.8324,43572.0
2023-02-14 15:00:00,65.44,65.69,65.41,65.51,141288.0,62.8804,63.1206,62.8516,62.9477,141288.0
2023-02-14 15:30:00,65.51,65.7,65.4,65.47,70900.0,62.9477,63.1302,62.842,62.9092,70900.0
2023-02-15 09:30:00,63.71,64.3,61.94,62.16,84010.0,61.2181,61.785,59.5173,59.7287,84010.0
2023-02-15 10:00:00,62.22,63.15,62.22,62.81,60712.0,59.7864,60.68,59.7864,60.3533,60712.0
2023-02-15 10:30:00,62.73,63.45,62.48,63.25,38217.0,60.2764,60.9682,60.0362,60.7761,38217.0
2023-02-15 11:00:00,63.27,63.52,63.21,63.31,40845.0,60.7953,61.0355,60.7376,60.8337,40845.0
2023-02-15 11:30:00,63.31,63.31,62.785,62.8,73071.0,60.8337,60.8337,60.3293,60.3437,73071.0
2023-02-15 12:00:00,62.74,62.81,62.08,62.08,20729.0,60.286,60.3533,59.6518,59.6518,20729.0
2023-02-15 12:30:00,62.1,62.7909,62.05,62.67,33887.0,59.6711,60.3349,59.623,60.2188,33887.0
2023-02-15 13:00:00,62.745,63.29,62.69,63.29,36852.0,60.2908,60.8145,60.238,60.8145,36852.0
2023-02-15 13:30:00,63.31,63.73,63.185,63.64,21197.0,60.8337,61.2373,60.7136,61.1508,21197.0
2023-02-15 14:00:00,63.7399,63.795,63.54,63.65,39802.0,61.2468,61.2998,61.0547,61.1604,39802.0
2023-02-15 14:30:00,63.64,63.72,63.45,63.57,66434.0,61.1508,61.2277,60.9682,61.0836,66434.0
2023-02-15 15:00:00,63.57,63.89,63.535,63.78,27477.0,61.0836,61.391,61.0499,61.2853,27477.0
2023-02-15 15:30:00,63.78,63.92,63.55,63.79,110182.0,61.2853,61.4199,61.0643,61.2949,110182.0
2023-02-16 09:30:00,63.41,64.24,63.32,63.47,44609.0,60.9298,61.7273,60.8433,60.9875,44609.0
2023-02-16 10:00:00,63.68,63.785,63.38,63.43,15322.0,61.1893,61.2901,60.901,60.949,15322.0
2023-02-16 10:30:00,63.45,64.0,63.45,63.77,26374.0,60.9682,61.4967,60.9682,61.2757,26374.0
2023-02-16 11:00:00,63.75,63.83,63.38,63.5173,15905.0,61.2565,61.3334,60.901,61.0329,15905.0
2023-02-16 11:30:00,63.465,63.78,63.38,63.76,10554.0,60.9827,61.2853,60.901,61.2661,10554.0
2023-02-16 12:00:00,63.76,63.825,63.44,63.79,24928.0,61.2661,61.3286,60.9586,61.2949,24928.0
2023-02-16 12:30:00,63.815,64.0891,63.775,63.83,33828.0,61.319,61.5824,61.2805,61.3334,33828.0
2023-02-16 13:00:00,63.84,63.86,63.05,63.07,25559.0,61.343,61.3622,60.5839,60.6031,25559.0
2023-02-16 13:30:00,63.045,63.51,63.01,63.41,22913.0,60.5791,61.0259,60.5455,60.9298,22913.0
2023-02-16 14:00:00,63.42,63.4502,63.025,63.285,19221.0,60.9394,60.9684,60.5599,60.8097,19221.0
2023-02-16 14:30:00,63.33,63.45,63.07,63.09,18101.0,60.8529,60.9682,60.6031,60.6223,18101.0
2023-02-16 15:00:00,63.11,63.22,62.415,62.51,51368.0,60.6415,60.7472,59.9737,60.065,51368.0
2023-02-16 15:30:00,62.5,62.52,61.99,62.01,135876.0,60.0554,60.0746,59.5654,59.5846,135876.0
2023-02-17 09:30:00,61.1,61.1,58.22,58.855,210070.0,58.7102,58.7102,55.9428,56.553,210070.0
2023-02-17 10:00:00,58.855,60.07,58.83,60.07,103112.0,56.553,57.7205,56.529,57.7205,103112.0
2023-02-17 10:30:00,60.0,60.48,59.35,59.47,118630.0,57.6532,58.1144,57.0286,57.1439,118630.0
2023-02-17 11:00:00,59.46,60.05,59.3625,59.48,45798.0,57.1343,57.7012,57.0406,57.1535,45798.0
2023-02-17 11:30:00,59.52,59.8805,59.34,59.465,49823.0,57.192,57.5384,57.019,57.1391,49823.0
2023-02-17 12:00:00,59.48,59.71,59.32,59.55,43724.0,57.1535,57.3745,56.9998,57.2208,43724.0
2023-02-17 12:30:00,59.52,59.69,58.94,59.09,68092.0,57.192,57.3553,56.6346,56.7788,68092.0
2023-02-17 13:00:00,59.07,59.4,58.83,59.14,37660.0,56.7596,57.0767,56.529,56.8268,37660.0
2023-02-17 13:30:00,59.175,59.2562,58.92,59.12,24779.0,56.8605,56.9385,56.6154,56.8076,24779.0
2023-02-17 14:00:00,59.16,59.3643,58.815,59.2,61377.0,56.846,57.0424,56.5145,56.8845,61377.0
2023-02-17 14:30:00,59.26,59.7,59.2001,59.615,41636.0,56.9421,57.3649,56.8846,57.2832,41636.0
2023-02-17 15:00:00,59.615,59.735,59.09,59.13,47655.0,57.2832,57.3986,56.7788,56.8172,47655.0
2023-02-17 15:30:00,59.14,59.35,58.99,59.02,185601.0,56.8268,57.0286,56.6827,56.7115,185601.0
2023-02-21 09:30:00,58.47,59.59,58.45,59.17,101933.0,56.183,57.2592,56.1638,56.8557,101933.0
2023-02-21 10:00:00,59.11,59.42,58.55,58.77,131641.0,56.798,57.0959,56.2599,56.4713,131641.0
2023-02-21 10:30:00,58.73,59.135,58.73,59.0,50910.0,56.4329,56.822,56.4329,56.6923,50910.0
2023-02-21 11:00:00,59.03,59.15,58.87,58.965,55960.0,56.7211,56.8364,56.5674,56.6587,55960.0
2023-02-21 11:30:00,58.97,59.03,58.705,58.72,62351.0,56.6635,56.7211,56.4088,56.4233,62351.0
2023-02-21 12:00:00,58.74,59.03,58.59,59.02,52587.0,56.4425,56.7211,56.2983,56.7115,52587.0
2023-02-21 12:30:00,59.02,59.19,58.91,59.175,31274.0,56.7115,56.8749,56.6058,56.8605,31274.0
2023-02-21 13:00:00,59.19,59.21,58.435,58.49,22535.0,56.8749,56.8941,56.1494,56.2023,22535.0
2023-02-21 13:30:00,58.48,58.58,58.29,58.3094,27126.0,56.1926,56.2887,56.0101,56.0287,27126.0
2023-02-21 14:00:00,58.34,58.43,58.0,58.295,58173.0,56.0581,56.1446,55.7314,56.0149,58173.0
2023-02-21 14:30:00,58.305,58.5,58.26,58.32,30442.0,56.0245,56.2119,55.9812,56.0389,30442.0
2023-02-21 15:00:00,58.29,58.3295,58.075,58.15,53839.0,56.0101,56.048,55.8035,55.8755,53839.0
2023-02-21 15:30:00,58.145,58.43,57.87,58.1,249652.0,55.8707,56.1446,55.6065,55.8275,249652.0
2023-02-22 09:30:00,54.49,54.49,51.76,53.38,496166.0,52.3587,52.3587,49.7355,51.2921,496166.0
2023-02-22 10:00:00,53.36,53.4,51.25,51.685,488764.0,51.2729,51.3113,49.2454,49.6634,488764.0
2023-02-22 10:30:00,51.59,52.119,50.8501,51.85,252308.0,49.5721,50.0804,48.8612,49.822,252308.0
2023-02-22 11:00:00,51.84,52.34,50.88,52.21,342563.0,49.8124,50.2928,48.8899,50.1679,342563.0
2023-02-22 11:30:00,52.22,54.4526,52.09,53.84,448640.0,50.1775,52.3228,50.0526,51.7341,448640.0
2023-02-22 12:00:00,53.85,53.91,52.02,53.24,252200.0,51.7437,51.8014,49.9853,51.1576,252200.0
2023-02-22 12:30:00,53.22,53.61,52.52,52.52,129590.0,51.1384,51.5131,50.4658,50.4658,129590.0
2023-02-22 13:00:00,52.53,52.735,52.1,52.51,99868.0,50.4754,50.6723,50.0622,50.4561,99868.0
2023-02-22 13:30:00,52.49,52.51,51.0,51.05,347675.0,50.4369,50.4561,49.0052,49.0533,347675.0
2023-02-22 14:00:00,51.05,52.04,50.98,51.94,167963.0,49.0533,50.0045,48.986,49.9084,167963.0
2023-02-22 14:30:00,51.92,52.19,51.1463,51.17,154902.0,49.8892,50.1487,49.1458,49.1686,154902.0
2023-02-22 15:00:00,51.16,51.99,51.07,51.88,207704.0,49.159,49.9565,49.0725,49.8508,207704.0
2023-02-22 15:30:00,51.865,52.4,51.6,52.38,555902.0,49.8364,50.3505,49.5817,50.3312,555902.0
2023-02-23 09:30:00,53.01,54.18,52.35,53.195,147900.0,50.9366,52.0608,50.3024,51.1144,147900.0
2023-02-23 10:00:00,53.24,54.13,53.14,54.06,123135.0,51.1576,52.0128,51.0615,51.9455,123135.0
2023-02-23 10:30:00,54.035,54.24,53.73,54.18,126054.0,51.9215,52.1185,51.6284,52.0608,126054.0
2023-02-23 11:00:00,54.13,54.5,53.75,53.785,83266.0,52.0128,52.3683,51.6476,51.6813,83266.0
2023-02-23 11:30:00,53.751,53.87,53.12,53.205,104690.0,51.6486,51.763,51.0423,51.124,104690.0
2023-02-23 12:00:00,53.12,53.419,52.82,53.26,82591.0,51.0423,51.3296,50.754,51.1768,82591.0
2023-02-23 12:30:00,53.27,53.6344,53.1675,53.285,64431.0,51.1864,51.5366,51.0879,51.2008,64431.0
2023-02-23 13:00:00,53.25,53.4,53.055,53.26,60787.0,51.1672,51.3113,50.9798,51.1768,60787.0
2023-02-23 13:30:00,53.23,53.43,53.14,53.32,40857.0,51.148,51.3402,51.0615,51.2345,40857.0
2023-02-23 14:00:00,53.315,53.92,53.195,53.92,139935.0,51.2297,51.811,51.1144,51.811,139935.0
2023-02-23 14:30:00,53.885,54.07,53.66,53.845,57446.0,51.7774,51.9551,51.5612,51.7389,57446.0
2023-02-23 15:00:00,53.85,54.31,53.85,54.22,73633.0,51.7437,52.1857,51.7437,52.0993,73633.0
2023-02-23 15:30:00,54.225,54.225,53.815,54.11,244087.0,52.1041,52.1041,51.7101,51.9936,244087.0
2023-02-24 09:30:00,53.26,53.41,52.51,52.875,121804.0,51.3163,51.4608,50.5936,50.9453,121804.0
2023-02-24 10:00:00,52.875,53.345,52.55,53.25,151224.0,50.9453,51.3982,50.6322,51.3066,151224.0
2023-02-24 10:30:00,53.25,54.28,53.13,54.23,163657.0,51.3066,52.299,51.191,52.2509,163657.0
2023-02-24 11:00:00,54.265,54.78,54.15,54.49,107118.0,52.2846,52.7808,52.1738,52.5014,107118.0
2023-02-24 11:30:00,54.5,54.776,54.28,54.63,34204.0,52.511,52.7769,52.299,52.6363,34204.0
2023-02-24 12:00:00,54.7,54.71,54.13,54.345,43454.0,52.7037,52.7133,52.1545,52.3617,43454.0
2023-02-24 12:30:00,54.415,54.455,53.82,53.86,143151.0,52.4291,52.4676,51.8558,51.8944,143151.0
2023-02-24 13:00:00,53.85,53.93,53.68,53.79,44109.0,51.8847,51.9618,51.7209,51.8269,44109.0
2023-02-24 13:30:00,53.77,54.3483,53.69,54.14,34208.0,51.8076,52.3648,51.7306,52.1641,34208.0
2023-02-24 14:00:00,54.14,54.45,54.04,54.37,37674.0,52.1641,52.4628,52.0678,52.3858,37674.0
2023-02-24 14:30:00,54.34,54.94,54.23,54.93,63411.0,52.3568,52.9349,52.2509,52.9253,63411.0
2023-02-24 15:00:00,54.96,55.03,54.45,54.79,48686.0,52.9542,53.0217,52.4628,52.7904,48686.0
2023-02-24 15:30:00,54.81,55.055,54.38,55.03,173285.0,52.8097,53.0458,52.3954,53.0217,173285.0
2023-02-27 09:30:00,55.25,55.5,54.43,55.19,64883.0,53.2336,53.4745,52.4436,53.1758,64883.0
2023-02-27 10:00:00,55.21,55.73,55.115,55.53,57715.0,53.1951,53.6961,53.1036,53.5034,57715.0
2023-02-27 10:30:00,55.53,56.08,55.31,55.9,77221.0,53.5034,54.0333,53.2914,53.8599,77221.0
2023-02-27 11:00:00,55.9,56.235,55.73,55.78,37765.0,53.8599,54.1827,53.6961,53.7443,37765.0
2023-02-27 11:30:00,55.77,56.05,55.49,56.025,47302.0,53.7347,54.0044,53.4649,53.9804,47302.0
2023-02-27 12:00:00,56.05,56.3344,55.7,55.87,65047.0,54.0044,54.2785,53.6672,53.831,65047.0
2023-02-27 12:30:00,55.89,56.19,55.75,55.88,45201.0,53.8503,54.1393,53.7154,53.8406,45201.0
2023-02-27 13:00:00,55.875,55.88,55.39,55.53,64139.0,53.8358,53.8406,53.3685,53.5034,64139.0
2023-02-27 13:30:00,55.56,55.785,55.31,55.545,42548.0,53.5323,53.7491,53.2914,53.5179,42548.0
2023-02-27 14:00:00,55.53,55.74,55.51,55.74,35455.0,53.5034,53.7058,53.4841,53.7058,35455.0
2023-02-27 14:30:00,55.71,55.83,55.46,55.46,42080.0,53.6768,53.7925,53.436,53.436,42080.0
2023-02-27 15:00:00,55.49,55.59,55.3904,55.503,31548.0,53.4649,53.5612,53.3689,53.4774,31548.0
2023-02-27 15:30:00,55.5,55.53,55.2,55.41,140793.0,53.4745,53.5034,53.1855,53.3878,140793.0
2023-02-28 09:30:00,56.64,56.675,54.84,54.88,59528.0,54.5729,54.6066,52.8386,52.8771,59528.0
2023-02-28 10:00:00,55.01,55.86,55.0,55.62,23285.0,53.0024,53.8214,52.9928,53.5901,23285.0
2023-02-28 10:30:00,55.75,55.98,55.34,55.635,29655.0,53.7154,53.937,53.3204,53.6046,29655.0
2023-02-28 11:00:00,55.68,55.86,55.51,55.51,31194.0,53.6479,53.8214,53.4841,53.4841,31194.0
2023-02-28 11:30:00,55.5,55.62,54.93,54.93,53801.0,53.4745,53.5901,52.9253,52.9253,53801.0
2023-02-28 12:00:00,54.98,55.07,54.665,54.6947,26755.0,52.9735,53.0602,52.67,52.6986,26755.0
2023-02-28 12:30:00,54.72,54.74,54.47,54.67,31831.0,52.723,52.7422,52.4821,52.6748,31831.0
2023-02-28 13:00:00,54.65,54.72,54.5,54.625,32290.0,52.6555,52.723,52.511,52.6314,32290.0
2023-02-28 13:30:00,54.64,54.845,54.42,54.53,49884.0,52.6459,52.8434,52.4339,52.5399,49884.0
2023-02-28 14:00:00,54.56,54.82,54.51,54.59,56012.0,52.5688,52.8193,52.5206,52.5977,56012.0
2023-02-28 14:30:00,54.58,54.63,54.06,54.165,67181.0,52.5881,52.6363,52.0871,52.1882,67181.0
2023-02-28 15:00:00,54.175,54.28,53.96,54.06,77089.0,52.1979,52.299,51.9907,52.0871,77089.0
2023-02-28 15:30:00,54.08,54.25,53.74,53.75,272721.0,52.1063,52.2701,51.7787,51.7884,272721.0
2023-03-01 09:30:00,53.52,54.62,53.52,54.57,85373.0,51.5668,52.6266,51.5668,52.5785,85373.0
2023-03-01 10:00:00,54.62,54.62,53.95,54.39,36381.0,52.6266,52.6266,51.9811,52.405,36381.0
2023-03-01 10:30:00,54.39,55.495,54.37,55.47,39509.0,52.405,53.4697,52.3858,53.4456,39509.0
2023-03-01 11:00:00,55.49,55.49,54.8,54.84,104791.0,53.4649,53.4649,52.8001,52.8386,104791.0
2023-03-01 11:30:00,54.8328,55.27,54.675,55.14,28379.0,52.8317,53.2529,52.6796,53.1276,28379.0
2023-03-01 12:00:00,55.14,55.41,54.98,55.085,34778.0,53.1276,53.3878,52.9735,53.0747,34778.0
2023-03-01 12:30:00,55.04,55.1829,54.85,55.07,27724.0,53.0313,53.169,52.8482,53.0602,27724.0
2023-03-01 13:00:00,55.06,55.1593,54.88,55.0,24083.0,53.0506,53.1462,52.8771,52.9928,24083.0
2023-03-01 13:30:00,54.99,55.1,54.8512,55.095,21458.0,52.9831,53.0891,52.8494,53.0843,21458.0
2023-03-01 14:00:00,55.08,55.32,54.94,55.195,23419.0,53.0698,53.3011,52.9349,53.1806,23419.0
2023-03-01 14:30:00,55.2,55.36,55.03,55.03,31229.0,53.1855,53.3396,53.0217,53.0217,31229.0
2023-03-01 15:00:00,55.04,55.48,55.04,55.36,30487.0,53.0313,53.4552,53.0313,53.3396,30487.0
2023-03-01 15:30:00,55.35,55.53,55.27,55.35,135914.0,53.33,53.5034,53.2529,53.33,135914.0
2023-03-02 09:30:00,54.95,55.35,54.34,54.86,24910.0,52.9446,53.33,52.3568,52.8579,24910.0
2023-03-02 10:00:00,54.865,55.61,54.795,55.45,68284.0,52.8627,53.5805,52.7952,53.4263,68284.0
2023-03-02 10:30:00,55.47,55.72,55.16,55.51,43237.0,53.4456,53.6865,53.1469,53.4841,43237.0
2023-03-02 11:00:00,55.53,55.74,55.465,55.73,34911.0,53.5034,53.7058,53.4408,53.6961,34911.0
2023-03-02 11:30:00,55.705,56.03,55.59,55.89,34801.0,53.672,53.9852,53.5612,53.8503,34801.0
2023-03-02 12:00:00,55.86,55.98,55.515,55.69,30368.0,53.8214,53.937,53.489,53.6576,30368.0
2023-03-02 12:30:00,55.65,56.07,55.65,56.045,27036.0,53.619,54.0237,53.619,53.9996,27036.0
2023-03-02 13:00:00,56.02,56.035,55.735,55.94,26257.0,53.9755,53.99,53.7009,53.8985,26257.0
2023-03-02 13:30:00,55.94,56.3,55.895,56.28,47093.0,53.8985,54.2453,53.8551,54.226,47093.0
2023-03-02 14:00:00,56.33,56.64,56.28,56.61,67448.0,54.2742,54.5729,54.226,54.544,67448.0
2023-03-02 14:30:00,56.62,56.84,56.51,56.78,59317.0,54.5536,54.7656,54.4477,54.7078,59317.0
2023-03-02 15:00:00,56.79,56.99,56.715,56.935,55570.0,54.7174,54.9101,54.6452,54.8571,55570.0
2023-03-02 15:30:00,56.95,57.12,56.56,56.67,158176.0,54.8716,55.0354,54.4958,54.6018,158176.0
2023-03-03 09:30:00,55.53,56.96,55.0,56.74,50868.0,53.5034,54.8812,52.9928,54.6693,50868.0
2023-03-03 10:00:00,56.74,57.01,56.62,56.81,45355.0,54.6693,54.9294,54.5536,54.7367,45355.0
2023-03-03 10:30:00,56.82,57.28,56.79,57.18,31576.0,54.7463,55.1895,54.7174,55.0932,31576.0
2023-03-03 11:00:00,57.135,57.55,57.09,57.25,68667.0,55.0498,55.4497,55.0065,55.1606,68667.0
2023-03-03 11:30:00,57.265,57.96,57.05,57.85,71315.0,55.1751,55.8447,54.9679,55.7387,71315.0
2023-03-03 12:00:00,57.85,58.05,57.79,58.05,57651.0,55.7387,55.9314,55.6809,55.9314,57651.0
2023-03-03 12:30:00,58.0,58.45,57.87,58.405,41505.0,55.8833,56.3168,55.758,56.2735,41505.0
2023-03-03 13:00:00,58.45,58.56,58.33,58.38,29985.0,56.3168,56.4228,56.2012,56.2494,29985.0
2023-03-03 13:30:00,58.39,58.5,58.29,58.32,29937.0,56.259,56.365,56.1627,56.1916,29937.0
2023-03-03 14:00:00,58.34,58.73,58.28,58.73,30533.0,56.2109,56.5866,56.1531,56.5866,30533.0
2023-03-03 14:30:00,58.76,58.92,58.52,58.52,126447.0,56.6155,56.7697,56.3843,56.3843,126447.0
2023-03-03 15:00:00,58.52,58.74,58.08,58.14,103630.0,56.3843,56.5963,55.9604,56.0182,103630.0
2023-03-03 15:30:00,58.12,58.145,57.64,57.83,305332.0,55.9989,56.023,55.5364,55.7195,305332.0
2023-03-06 09:30:00,57.1,57.11,55.85,56.805,139440.0,55.0161,55.0258,53.8117,54.7319,139440.0
2023-03-06 10:00:00,56.65,56.93,56.42,56.67,190851.0,54.5825,54.8523,54.3609,54.6018,190851.0
2023-03-06 10:30:00,56.74,56.83,56.44,56.45,46160.0,54.6693,54.756,54.3802,54.3898,46160.0
2023-03-06 11:00:00,56.48,56.82,56.29,56.72,102575.0,54.4187,54.7463,54.2357,54.65,102575.0
2023-03-06 11:30:00,56.715,56.86,56.55,56.7,37277.0,54.6452,54.7849,54.4862,54.6307,37277.0
2023-03-06 12:00:00,56.715,56.895,56.63,56.69,80386.0,54.6452,54.8186,54.5633,54.6211,80386.0
2023-03-06 12:30:00,56.725,56.75,56.33,56.5132,27970.0,54.6548,54.6789,54.2742,54.4507,27970.0
2023-03-06 13:00:00,56.52,56.53,56.31,56.44,24880.0,54.4573,54.4669,54.2549,54.3802,24880.0
2023-03-06 13:30:00,56.39,56.585,56.35,56.54,41356.0,54.332,54.5199,54.2935,54.4766,41356.0
2023-03-06 14:00:00,56.5701,56.87,56.535,56.77,95455.0,54.5056,54.7945,54.4717,54.6982,95455.0
2023-03-06 14:30:00,56.75,56.985,56.695,56.89,104809.0,54.6789,54.9053,54.6259,54.8138,104809.0
2023-03-06 15:00:00,56.92,57.05,56.5403,56.71,165769.0,54.8427,54.9679,54.4768,54.6404,165769.0
2023-03-06 15:30:00,56.73,57.21,56.68,57.16,257169.0,54.6596,55.1221,54.6114,55.0739,257169.0
2023-03-07 09:30:00,56.69,57.105,56.3116,56.45,31952.0,54.6211,55.0209,54.2565,54.3898,31952.0
2023-03-07 10:00:00,56.38,56.63,55.84,56.355,73106.0,54.3224,54.5633,53.8021,54.2983,73106.0
2023-03-07 10:30:00,56.29,56.68,55.64,55.71,50902.0,54.2357,54.6114,53.6094,53.6768,50902.0
2023-03-07 11:00:00,55.55,55.89,55.31,55.31,26059.0,53.5227,53.8503,53.2914,53.2914,26059.0
2023-03-07 11:30:00,55.3187,55.83,55.3187,55.592,18680.0,53.2998,53.7925,53.2998,53.5632,18680.0
2023-03-07 12:00:00,55.55,56.11,55.53,55.97,21688.0,53.5227,54.0622,53.5034,53.9274,21688.0
2023-03-07 12:30:00,55.93,56.1,55.82,55.94,19839.0,53.8888,54.0526,53.7828,53.8985,19839.0
2023-03-07 13:00:00,55.94,56.0,55.5,55.605,30929.0,53.8985,53.9563,53.4745,53.5757,30929.0
2023-03-07 13:30:00,55.605,55.685,55.34,55.375,38766.0,53.5757,53.6528,53.3204,53.3541,38766.0
2023-03-07 14:00:00,55.375,55.565,55.215,55.49,41737.0,53.3541,53.5371,53.1999,53.4649,41737.0
2023-03-07 14:30:00,55.51,55.62,55.44,55.52,31032.0,53.4841,53.5901,53.4167,53.4938,31032.0
2023-03-07 15:00:00,55.51,55.775,55.51,55.7,45164.0,53.4841,53.7395,53.4841,53.6672,45164.0
2023-03-07 15:30:00,55.725,55.91,55.59,55.66,141139.0,53.6913,53.8695,53.5612,53.6287,141139.0
2023-03-08 09:30:00,55.25,55.62,54.785,55.49,58951.0,53.2336,53.5901,52.7856,53.4649,58951.0
2023-03-08 10:00:00,55.55,55.71,54.85,55.55,85855.0,53.5227,53.6768,52.8482,53.5227,85855.0
2023-03-08 10:30:00,55.515,56.06,54.92,54.97,18311.0,53.489,54.0141,52.9157,52.9639,18311.0
2023-03-08 11:00:00,54.985,55.1,54.56,54.76,18601.0,52.9783,53.0891,52.5688,52.7615,18601.0
2023-03-08 11:30:00,54.77,54.81,53.87,53.98,54691.0,52.7712,52.8097,51.904,52.01,54691.0
2023-03-08 12:00:00,53.92,54.0894,53.16,53.225,46338.0,51.9522,52.1154,51.2199,51.2825,46338.0
2023-03-08 12:30:00,53.25,53.5,53.03,53.19,47670.0,51.3066,51.5475,51.0947,51.2488,47670.0
2023-03-08 13:00:00,53.19,53.27,53.0,53.15,43819.0,51.2488,51.3259,51.0657,51.2103,43819.0
2023-03-08 13:30:00,53.15,53.475,53.14,53.36,30502.0,51.2103,51.5234,51.2006,51.4126,30502.0
2023-03-08 14:00:00,53.39,53.845,53.39,53.84,45425.0,51.4415,51.8799,51.4415,51.8751,45425.0
2023-03-08 14:30:00,53.84,53.9,53.55,53.55,41669.0,51.8751,51.9329,51.5957,51.5957,41669.0
2023-03-08 15:00:00,53.57,53.68,53.3412,53.46,42955.0,51.6149,51.7209,51.3945,51.509,42955.0
2023-03-08 15:30:00,53.455,54.085,53.45,54.0,195752.0,51.5041,52.1112,51.4993,52.0293,195752.0
2023-03-09 09:30:00,54.48,55.63,54.28,55.25,47013.0,52.4917,53.5998,52.299,53.2336,47013.0
2023-03-09 10:00:00,55.2,55.605,54.53,54.745,39969.0,53.1855,53.5757,52.5399,52.7471,39969.0
2023-03-09 10:30:00,54.74,55.0399,54.305,54.32,26742.0,52.7422,53.0312,52.3231,52.3376,26742.0
2023-03-09 11:00:00,54.34,54.52,54.06,54.265,31250.0,52.3568,52.5303,52.0871,52.2846,31250.0
2023-03-09 11:30:00,54.25,54.5399,54.25,54.32,15196.0,52.2701,52.5495,52.2701,52.3376,15196.0
2023-03-09 12:00:00,54.31,54.36,54.14,54.28,14426.0,52.3279,52.3761,52.1641,52.299,14426.0
2023-03-09 12:30:00,54.31,54.395,53.915,54.01,18386.0,52.3279,52.4098,51.9474,52.0389,18386.0
2023-03-09 13:00:00,53.965,54.04,53.58,53.75,19448.0,51.9955,52.0678,51.6246,51.7884,19448.0
2023-03-09 13:30:00,53.77,53.85,53.25,53.35,31069.0,51.8076,51.8847,51.3066,51.403,31069.0
2023-03-09 14:00:00,53.3363,53.42,53.025,53.26,67993.0,51.3898,51.4704,51.0898,51.3163,67993.0
2023-03-09 14:30:00,53.195,53.51,53.14,53.24,37692.0,51.2536,51.5571,51.2006,51.297,37692.0
2023-03-09 15:00:00,53.26,53.26,52.7,52.905,54318.0,51.3163,51.3163,50.7767,50.9742,54318.0
2023-03-09 15:30:00,52.865,53.1,52.63,52.71,184177.0,50.9357,51.1621,50.7093,50.7863,184177.0
2023-03-10 09:30:00,52.49,52.93,51.95,52.63,62753.0,50.5744,50.9983,50.0541,50.7093,62753.0
2023-03-10 10:00:00,52.68,52.95,52.02,52.22,22808.0,50.7574,51.0176,50.1215,50.3142,22808.0
2023-03-10 10:30:00,52.31,52.73,51.76,52.41,35927.0,50.4009,50.8056,49.871,50.4973,35927.0
2023-03-10 11:00:00,52.37,52.9587,52.22,52.9587,54820.0,50.4587,51.026,50.3142,51.026,54820.0
2023-03-10 11:30:00,53.01,53.255,52.26,52.26,36557.0,51.0754,51.3114,50.3528,50.3528,36557.0
2023-03-10 12:00:00,52.22,52.31,51.92,52.185,32104.0,50.3142,50.4009,50.0252,50.2805,32104.0
2023-03-10 12:30:00,52.28,52.4357,51.94,51.99,35990.0,50.372,50.522,50.0444,50.0926,35990.0
2023-03-10 13:00:00,51.98,52.14,51.46,51.615,33563.0,50.083,50.2371,49.582,49.7313,33563.0
2023-03-10 13:30:00,51.5101,51.575,51.1,51.39,35576.0,49.6302,49.6928,49.2351,49.5145,35576.0
2023-03-10 14:00:00,51.41,51.6,50.995,50.995,25821.0,49.5338,49.7168,49.1339,49.1339,25821.0
2023-03-10 14:30:00,51.07,51.46,51.07,51.235,36309.0,49.2062,49.582,49.2062,49.3652,36309.0
2023-03-10 15:00:00,51.28,51.36,50.83,50.985,47326.0,49.4085,49.4856,48.9749,49.1243,47326.0
2023-03-10 15:30:00,50.94,51.105,50.65,51.02,171870.0,49.0809,49.2399,48.8015,49.158,171870.0
2023-03-13 09:30:00,49.34,50.0722,48.5,49.71,211978.0,47.5393,48.2448,46.73,47.8958,211978.0
2023-03-13 10:00:00,49.755,50.44,49.35,49.9,74728.0,47.9392,48.5992,47.549,48.0789,74728.0
2023-03-13 10:30:00,49.895,51.31,49.895,51.14,55995.0,48.0741,49.4374,48.0741,49.2736,55995.0
2023-03-13 11:00:00,51.21,51.345,50.49,50.95,81070.0,49.3411,49.4711,48.6474,49.0906,81070.0
2023-03-13 11:30:00,51.02,51.055,49.9942,50.55,78489.0,49.158,49.1917,48.1696,48.7052,78489.0
2023-03-13 12:00:00,50.52,50.93,49.59,49.755,49892.0,48.6763,49.0713,47.7802,47.9392,49892.0
2023-03-13 12:30:00,49.685,50.0,48.88,49.13,87790.0,47.8717,48.1752,47.0961,47.337,87790.0
2023-03-13 13:00:00,49.15,49.16,48.48,48.72,136814.0,47.3563,47.3659,46.7107,46.9419,136814.0
2023-03-13 13:30:00,48.695,49.37,48.5,49.37,50645.0,46.9179,47.5682,46.73,47.5682,50645.0
2023-03-13 14:00:00,49.4,49.52,48.96,49.26,59176.0,47.5971,47.7128,47.1732,47.4622,59176.0
2023-03-13 14:30:00,49.26,49.55,48.86,49.28,67755.0,47.4622,47.7417,47.0768,47.4815,67755.0
2023-03-13 15:00:00,49.278,49.2788,48.56,48.6,54686.0,47.4796,47.4804,46.7878,46.8263,54686.0
2023-03-13 15:30:00,48.625,49.37,48.6,48.89,256935.0,46.8504,47.5682,46.8263,47.1057,256935.0
2023-03-14 09:30:00,49.41,50.35,48.88,50.17,63314.0,47.6068,48.5125,47.0961,48.339,63314.0
2023-03-14 10:00:00,50.22,50.26,49.5211,49.74,44469.0,48.3872,48.4257,47.7138,47.9247,44469.0
2023-03-14 10:30:00,49.78,50.04,49.42,49.57,82223.0,47.9633,48.2138,47.6164,47.7609,82223.0
2023-03-14 11:00:00,49.57,50.24,49.445,50.175,39057.0,47.7609,48.4065,47.6405,48.3438,39057.0
2023-03-14 11:30:00,50.17,50.32,49.98,50.06,42328.0,48.339,48.4836,48.156,48.233,42328.0
2023-03-14 12:00:00,50.04,50.075,49.4,49.5,58122.0,48.2138,48.2475,47.5971,47.6935,58122.0
2023-03-14 12:30:00,49.49,49.67,49.07,49.215,40460.0,47.6838,47.8573,47.2792,47.4189,40460.0
2023-03-14 13:00:00,49.275,49.37,48.5358,48.715,58239.0,47.4767,47.5682,46.7645,46.9371,58239.0
2023-03-14 13:30:00,48.7,48.78,48.15,48.19,38667.0,46.9227,46.9998,46.3928,46.4313,38667.0
2023-03-14 14:00:00,48.19,48.275,47.805,47.815,49818.0,46.4313,46.5132,46.0603,46.07,49818.0
2023-03-14 14:30:00,47.805,48.09,47.63,47.66,83471.0,46.0603,46.3349,45.8917,45.9206,83471.0
2023-03-14 15:00:00,47.65,47.67,47.0,47.64,111743.0,45.911,45.9303,45.2847,45.9014,111743.0
2023-03-14 15:30:00,47.65,48.51,47.57,48.42,243982.0,45.911,46.7396,45.8339,46.6529,243982.0
2023-03-15 09:30:00,45.78,46.09,44.65,44.81,204712.0,44.1092,44.4079,43.0205,43.1746,204712.0
2023-03-15 10:00:00,44.81,45.6638,44.715,45.35,218004.0,43.1746,43.9973,43.0831,43.6949,218004.0
2023-03-15 10:30:00,45.325,45.5,44.9,45.08,108134.0,43.6709,43.8395,43.2614,43.4348,108134.0
2023-03-15 11:00:00,45.135,45.48,44.91,45.035,114693.0,43.4878,43.8202,43.271,43.3914,114693.0
2023-03-15 11:30:00,44.99,45.1,44.14,44.229,125461.0,43.3481,43.4541,42.5291,42.6148,125461.0
2023-03-15 12:00:00,44.23,44.4,43.33,43.77,102476.0,42.6158,42.7796,41.7487,42.1726,102476.0
2023-03-15 12:30:00,43.72,43.82,43.245,43.2501,78880.0,42.1244,42.2208,41.6668,41.6717,78880.0
2023-03-15 13:00:00,43.28,44.4099,43.21,44.03,81547.0,41.7005,42.7891,41.633,42.4231,81547.0
2023-03-15 13:30:00,44.03,44.3034,43.78,44.03,85537.0,42.4231,42.6865,42.1822,42.4231,85537.0
2023-03-15 14:00:00,43.97,44.62,43.5,44.425,92786.0,42.3653,42.9916,41.9125,42.8037,92786.0
2023-03-15 14:30:00,44.45,45.09,44.305,44.38,120081.0,42.8278,43.4444,42.6881,42.7603,120081.0
2023-03-15 15:00:00,44.43,44.6047,43.86,44.015,160589.0,42.8085,42.9768,42.2593,42.4087,160589.0
2023-03-15 15:30:00,43.99,44.32,43.58,44.32,329179.0,42.3846,42.7025,41.9895,42.7025,329179.0
2023-03-16 09:30:00,43.0,45.04,42.94,44.8857,166320.0,41.4307,43.3963,41.3729,43.2476,166320.0
2023-03-16 10:00:00,44.97,44.97,43.36,43.64,91272.0,43.3288,43.3288,41.7776,42.0473,91272.0
2023-03-16 10:30:00,43.69,44.7251,43.56,44.44,103469.0,42.0955,43.0928,41.9703,42.8181,103469.0
2023-03-16 11:00:00,44.51,44.54,44.11,44.405,61741.0,42.8856,42.9145,42.5002,42.7844,61741.0
2023-03-16 11:30:00,44.41,44.99,44.19,44.76,71417.0,42.7892,43.3481,42.5773,43.1265,71417.0
2023-03-16 12:00:00,44.7545,44.98,44.45,44.95,36264.0,43.1212,43.3384,42.8278,43.3095,36264.0
2023-03-16 12:30:00,44.985,45.17,44.705,45.17,54129.0,43.3433,43.5215,43.0735,43.5215,54129.0
2023-03-16 13:00:00,45.18,45.7384,45.17,45.27,55495.0,43.5311,44.0692,43.5215,43.6179,55495.0
2023-03-16 13:30:00,45.26,45.355,45.1,45.32,72321.0,43.6082,43.6998,43.4541,43.666,72321.0
2023-03-16 14:00:00,45.32,45.415,44.87,44.97,53312.0,43.666,43.7576,43.2325,43.3288,53312.0
2023-03-16 14:30:00,45.0,45.08,44.63,45.02,67726.0,43.3577,43.4348,43.0012,43.377,67726.0
2023-03-16 15:00:00,45.02,45.265,44.91,45.11,49943.0,43.377,43.613,43.271,43.4637,49943.0
2023-03-16 15:30:00,45.14,45.715,45.12,45.62,197845.0,43.4926,44.0466,43.4733,43.9551,197845.0
2023-03-17 09:30:00,45.45,45.45,44.46,44.56,274673.0,43.7913,43.7913,42.8374,42.9338,274673.0
2023-03-17 10:00:00,44.58,44.81,43.57,43.64,82627.0,42.953,43.1746,41.9799,42.0473,82627.0
2023-03-17 10:30:00,43.665,43.97,43.32,43.33,51897.0,42.0714,42.3653,41.739,41.7487,51897.0
2023-03-17 11:00:00,43.33,43.65,43.08,43.315,50357.0,41.7487,42.057,41.5078,41.7342,50357.0
2023-03-17 11:30:00,43.31,43.77,43.075,43.73,178255.0,41.7294,42.1726,41.503,42.1341,178255.0
2023-03-17 12:00:00,43.76,44.18,43.61,44.18,39564.0,42.163,42.5676,42.0184,42.5676,39564.0
2023-03-17 12:30:00,44.19,44.21,43.37,43.54,62540.0,42.5773,42.5965,41.7872,41.951,62540.0
2023-03-17 13:00:00,43.58,43.78,43.39,43.7,140611.0,41.9895,42.1822,41.8065,42.1052,140611.0
2023-03-17 13:30:00,43.7,43.86,43.57,43.705,81328.0,42.1052,42.2593,41.9799,42.11,81328.0
2023-03-17 14:00:00,43.73,43.86,43.57,43.67,87404.0,42.1341,42.2593,41.9799,42.0763,87404.0
2023-03-17 14:30:00,43.65,43.835,43.4,43.57,67754.0,42.057,42.2352,41.8161,41.9799,67754.0
2023-03-17 15:00:00,43.56,43.67,43.3401,43.61,129467.0,41.9703,42.0763,41.7584,42.0184,129467.0
2023-03-17 15:30:00,43.57,43.61,43.18,43.45,300216.0,41.9799,42.0184,41.6041,41.8643,300216.0
2023-03-20 09:30:00,44.28,45.0,43.97,44.65,136796.0,42.664,43.3577,42.3653,43.0205,136796.0
2023-03-20 10:00:00,44.69,45.64,44.65,45.52,210388.0,43.059,43.9744,43.0205,43.8587,210388.0
2023-03-20 10:30:00,45.52,45.69,45.17,45.69,72935.0,43.8587,44.0225,43.5215,44.0225,72935.0
2023-03-20 11:00:00,45.65,45.85,45.38,45.82,50970.0,43.984,44.1767,43.7238,44.1478,50970.0
2023-03-20 11:30:00,45.84,46.015,45.47,45.49,54265.0,44.1671,44.3357,43.8106,43.8298,54265.0
2023-03-20 12:00:00,45.53,45.6,45.04,45.39,77835.0,43.8684,43.9358,43.3963,43.7335,77835.0
2023-03-20 12:30:00,45.35,45.51,45.155,45.44,108207.0,43.6949,43.8491,43.5071,43.7817,108207.0
2023-03-20 13:00:00,45.44,45.7599,45.4,45.46,57373.0,43.7817,44.0899,43.7431,43.8009,57373.0
2023-03-20 13:30:00,45.455,45.64,45.4,45.6,58700.0,43.7961,43.9744,43.7431,43.9358,58700.0
2023-03-20 14:00:00,45.615,45.69,45.41,45.6,66588.0,43.9503,44.0225,43.7527,43.9358,66588.0
2023-03-20 14:30:00,45.65,45.6776,45.385,45.515,36524.0,43.984,44.0106,43.7287,43.8539,36524.0
2023-03-20 15:00:00,45.49,45.77,45.41,45.76,118746.0,43.8298,44.0996,43.7527,44.09,118746.0
2023-03-20 15:30:00,45.75,45.99,45.55,45.56,271019.0,44.0803,44.3116,43.8876,43.8973,271019.0
2023-03-21 09:30:00,47.15,47.97,47.11,47.82,85193.0,45.4292,46.2193,45.3907,46.0748,85193.0
2023-03-21 10:00:00,47.825,48.25,47.16,47.5,184133.0,46.0796,46.4891,45.4389,45.7665,184133.0
2023-03-21 10:30:00,47.515,48.005,47.21,47.27,119356.0,45.7809,46.253,45.4871,45.5449,119356.0
2023-03-21 11:00:00,47.265,47.88,47.03,47.5775,112339.0,45.54,46.1326,45.3136,45.8411,112339.0
2023-03-21 11:30:00,47.575,47.79,47.36,47.45,63593.0,45.8387,46.0459,45.6316,45.7183,63593.0
2023-03-21 12:00:00,47.455,47.63,47.24,47.37,121220.0,45.7231,45.8917,45.516,45.6412,121220.0
2023-03-21 12:30:00,47.395,47.53,47.23,47.23,103404.0,45.6653,45.7954,45.5063,45.5063,103404.0
2023-03-21 13:00:00,47.25,47.96,47.18,47.955,140291.0,45.5256,46.2097,45.4582,46.2049,140291.0
2023-03-21 13:30:00,47.95,48.19,47.78,47.78,28023.0,46.2001,46.4313,46.0363,46.0363,28023.0
2023-03-21 14:00:00,47.745,47.975,47.74,47.795,47262.0,46.0025,46.2241,45.9977,46.0507,47262.0
2023-03-21 14:30:00,47.795,48.03,47.7,47.85,60296.0,46.0507,46.2771,45.9592,46.1037,60296.0
2023-03-21 15:00:00,47.82,47.925,47.7502,47.845,38375.0,46.0748,46.176,46.0075,46.0989,38375.0
2023-03-21 15:30:00,47.88,48.0,47.68,47.82,181130.0,46.1326,46.2482,45.9399,46.0748,181130.0
2023-03-22 09:30:00,48.07,48.07,47.1017,47.55,96142.0,46.3157,46.3157,45.3827,45.8146,96142.0
2023-03-22 10:00:00,47.53,47.73,47.19,47.34,39451.0,45.7954,45.9881,45.4678,45.6123,39451.0
2023-03-22 10:30:00,47.44,48.07,47.17,47.89,105029.0,45.7087,46.3157,45.4485,46.1422,105029.0
2023-03-22 11:00:00,47.96,47.96,47.7,47.7,28491.0,46.2097,46.2097,45.9592,45.9592,28491.0
2023-03-22 11:30:00,47.65,47.77,47.46,47.47,23823.0,45.911,46.0266,45.7279,45.7376,23823.0
2023-03-22 12:00:00,47.51,47.53,46.91,47.0,39808.0,45.7761,45.7954,45.198,45.2847,39808.0
2023-03-22 12:30:00,46.96,47.14,46.92,47.035,22635.0,45.2462,45.4196,45.2076,45.3184,22635.0
2023-03-22 13:00:00,47.0,47.11,46.84,46.98,19597.0,45.2847,45.3907,45.1306,45.2655,19597.0
2023-03-22 13:30:00,46.975,47.05,46.79,46.9425,52255.0,45.2606,45.3329,45.0824,45.2293,52255.0
2023-03-22 14:00:00,46.88,47.4167,46.78,47.05,113582.0,45.1691,45.6862,45.0728,45.3329,113582.0
2023-03-22 14:30:00,47.09,47.6,46.61,46.76,88394.0,45.3714,45.8628,44.909,45.0535,88394.0
2023-03-22 15:00:00,46.8,46.81,45.91,46.76,91076.0,45.092,45.1017,44.2345,45.0535,91076.0
2023-03-22 15:30:00,46.745,46.85,45.72,45.73,373263.0,45.039,45.1402,44.0514,44.0611,373263.0
2023-03-23 09:30:00,46.16,46.75,46.16,46.6,81483.0,44.4754,45.0438,44.4754,44.8993,81483.0
2023-03-23 10:00:00,46.66,46.972,46.51,46.62,115829.0,44.9571,45.2577,44.8126,44.9186,115829.0
2023-03-23 10:30:00,46.665,46.8499,46.315,46.6403,41970.0,44.9619,45.1401,44.6247,44.9381,41970.0
2023-03-23 11:00:00,46.71,46.79,46.45,46.58,52409.0,45.0053,45.0824,44.7548,44.88,52409.0
2023-03-23 11:30:00,46.59,46.67,45.81,45.81,43301.0,44.8897,44.9668,44.1382,44.1382,43301.0
2023-03-23 12:00:00,45.77,45.99,45.504,45.57,65393.0,44.0996,44.3116,43.8433,43.9069,65393.0
2023-03-23 12:30:00,45.55,45.67,45.12,45.23,220482.0,43.8876,44.0033,43.4733,43.5793,220482.0
2023-03-23 13:00:00,45.23,45.23,44.78,44.92,165498.0,43.5793,43.5793,43.1457,43.2806,165498.0
2023-03-23 13:30:00,44.9,45.26,44.88,44.96,96826.0,43.2614,43.6082,43.2421,43.3192,96826.0
2023-03-23 14:00:00,44.98,45.19,44.8,44.84,41944.0,43.3384,43.5408,43.165,43.2036,41944.0
2023-03-23 14:30:00,44.85,44.97,44.53,44.86,135913.0,43.2132,43.3288,42.9049,43.2228,135913.0
2023-03-23 15:00:00,44.88,45.34,44.46,44.77,75159.0,43.2421,43.6853,42.8374,43.1361,75159.0
2023-03-23 15:30:00,44.77,45.4625,44.655,44.98,206038.0,43.1361,43.8033,43.0253,43.3384,206038.0
2023-03-24 09:30:00,43.76,44.42,43.33,43.79,326117.0,42.163,42.7989,41.7487,42.1919,326117.0
2023-03-24 10:00:00,43.835,44.29,43.41,44.14,325281.0,42.2352,42.6736,41.8257,42.5291,325281.0
2023-03-24 10:30:00,44.2,44.4,43.44,43.675,414617.0,42.5869,42.7796,41.8546,42.0811,414617.0
2023-03-24 11:00:00,43.645,44.08,43.645,43.89,110006.0,42.0522,42.4713,42.0522,42.2882,110006.0
2023-03-24 11:30:00,43.9,44.7999,43.84,44.7999,218891.0,42.2979,43.1649,42.24,43.1649,218891.0
2023-03-24 12:00:00,44.875,45.01,44.0,44.47,388751.0,43.2373,43.3673,42.3942,42.8471,388751.0
2023-03-24 12:30:00,44.475,44.77,44.35,44.55,45083.0,42.8519,43.1361,42.7314,42.9241,45083.0
2023-03-24 13:00:00,44.58,44.76,44.44,44.6,56367.0,42.953,43.1265,42.8181,42.9723,56367.0
2023-03-24 13:30:00,44.62,44.9,44.44,44.73,120421.0,42.9916,43.2614,42.8181,43.0976,120421.0
2023-03-24 14:00:00,44.73,44.84,44.48,44.54,99270.0,43.0976,43.2036,42.8567,42.9145,99270.0
2023-03-24 14:30:00,44.56,44.82,44.43,44.65,79706.0,42.9338,43.1843,42.8085,43.0205,79706.0
2023-03-24 15:00:00,44.66,44.82,44.42,44.73,99188.0,43.0301,43.1843,42.7989,43.0976,99188.0
2023-03-24 15:30:00,44.76,44.81,44.2,44.64,396698.0,43.1265,43.1746,42.5869,43.0109,396698.0
2023-03-27 09:30:00,45.65,45.65,44.6701,45.16,40242.0,43.984,43.984,43.0399,43.5119,40242.0
2023-03-27 10:00:00,45.16,45.68,45.05,45.14,30328.0,43.5119,44.0129,43.4059,43.4926,30328.0
2023-03-27 10:30:00,45.06,45.31,44.88,45.09,35061.0,43.4155,43.6564,43.2421,43.4444,35061.0
2023-03-27 11:00:00,45.06,45.43,44.96,45.4,33603.0,43.4155,43.772,43.3192,43.7431,33603.0
2023-03-27 11:30:00,45.43,45.655,45.37,45.51,54519.0,43.772,43.9888,43.7142,43.8491,54519.0
2023-03-27 12:00:00,45.52,46.21,45.48,46.16,40401.0,43.8587,44.5236,43.8202,44.4754,40401.0
2023-03-27 12:30:00,46.29,46.33,46.12,46.19,18618.0,44.6006,44.6392,44.4368,44.5043,18618.0
2023-03-27 13:00:00,46.19,46.57,46.15,46.52,30155.0,44.5043,44.8704,44.4657,44.8222,30155.0
2023-03-27 13:30:00,46.48,46.88,46.37,46.7,37732.0,44.7837,45.1691,44.6777,44.9957,37732.0
2023-03-27 14:00:00,46.7,46.73,46.49,46.62,21115.0,44.9957,45.0246,44.7933,44.9186,21115.0
2023-03-27 14:30:00,46.68,46.77,46.565,46.64,38168.0,44.9764,45.0631,44.8656,44.9379,38168.0
2023-03-27 15:00:00,46.64,46.88,46.495,46.87,90895.0,44.9379,45.1691,44.7982,45.1595,90895.0
2023-03-27 15:30:00,46.86,47.12,46.75,46.8,316078.0,45.1498,45.4003,45.0438,45.092,316078.0
2023-03-28 09:30:00,46.53,47.0125,46.32,46.77,45841.0,44.8319,45.2968,44.6295,45.0631,45841.0
2023-03-28 10:00:00,46.7725,47.2,46.5,47.2,36637.0,45.0655,45.4774,44.803,45.4774,36637.0
2023-03-28 10:30:00,47.225,47.2301,46.92,47.07,15362.0,45.5015,45.5064,45.2076,45.3522,15362.0
2023-03-28 11:00:00,47.17,47.4742,47.16,47.41,14270.0,45.4485,45.7416,45.4389,45.6798,14270.0
2023-03-28 11:30:00,47.4,47.58,47.25,47.51,14179.0,45.6701,45.8436,45.5256,45.7761,14179.0
2023-03-28 12:00:00,47.5,47.5,47.28,47.39,27550.0,45.7665,45.7665,45.5545,45.6605,27550.0
2023-03-28 12:30:00,47.37,47.46,47.1801,47.315,17205.0,45.6412,45.7279,45.4582,45.5882,17205.0
2023-03-28 13:00:00,47.29,47.29,46.99,46.99,22589.0,45.5641,45.5641,45.2751,45.2751,22589.0
2023-03-28 13:30:00,46.99,47.31,46.94,47.2,106165.0,45.2751,45.5834,45.2269,45.4774,106165.0
2023-03-28 14:00:00,47.18,47.3992,46.92,47.001,68703.0,45.4582,45.6694,45.2076,45.2857,68703.0
2023-03-28 14:30:00,47.02,47.15,46.8,47.14,50868.0,45.304,45.4292,45.092,45.4196,50868.0
2023-03-28 15:00:00,47.15,47.26,46.885,46.935,77441.0,45.4292,45.5352,45.1739,45.2221,77441.0
2023-03-28 15:30:00,46.94,47.04,46.82,46.91,189373.0,45.2269,45.3233,45.1113,45.198,189373.0
2023-03-29 09:30:00,47.75,47.965,47.4,47.92,73149.0,46.0073,46.2145,45.6701,46.1711,73149.0
2023-03-29 10:00:00,47.925,48.06,47.62,47.77,43393.0,46.176,46.306,45.8821,46.0266,43393.0
2023-03-29 10:30:00,47.83,48.025,47.4701,47.4701,75962.0,46.0844,46.2723,45.7377,45.7377,75962.0
2023-03-29 11:00:00,47.47,47.64,47.33,47.33,40386.0,45.7376,45.9014,45.6027,45.6027,40386.0
2023-03-29 11:30:00,47.32,47.48,47.0,47.0,43175.0,45.593,45.7472,45.2847,45.2847,43175.0
2023-03-29 12:00:00,46.97,47.005,46.85,46.885,59636.0,45.2558,45.2895,45.1402,45.1739,59636.0
2023-03-29 12:30:00,46.88,46.99,46.81,46.91,32832.0,45.1691,45.2751,45.1017,45.198,32832.0
2023-03-29 13:00:00,46.92,47.23,46.915,47.21,43423.0,45.2076,45.5063,45.2028,45.4871,43423.0
2023-03-29 13:30:00,47.17,47.33,47.09,47.33,27986.0,45.4485,45.6027,45.3714,45.6027,27986.0
2023-03-29 14:00:00,47.33,47.525,47.22,47.445,33542.0,45.6027,45.7906,45.4967,45.7135,33542.0
2023-03-29 14:30:00,47.46,47.67,47.37,47.6,36599.0,45.7279,45.9303,45.6412,45.8628,36599.0
2023-03-29 15:00:00,47.6,47.76,47.38,47.62,64794.0,45.8628,46.017,45.6509,45.8821,64794.0
2023-03-29 15:30:00,47.6,47.68,47.47,47.6,186208.0,45.8628,45.9399,45.7376,45.8628,186208.0
2023-03-30 09:30:00,48.11,48.16,47.22,47.35,112248.0,46.3542,46.4024,45.4967,45.6219,112248.0
2023-03-30 10:00:00,47.455,47.455,47.0175,47.39,32920.0,45.7231,45.7231,45.3016,45.6605,32920.0
2023-03-30 10:30:00,47.44,47.68,47.17,47.37,31078.0,45.7087,45.9399,45.4485,45.6412,31078.0
2023-03-30 11:00:00,47.37,47.6,47.32,47.54,77283.0,45.6412,45.8628,45.593,45.805,77283.0
2023-03-30 11:30:00,47.56,47.66,47.23,47.26,47992.0,45.8243,45.9206,45.5063,45.5352,47992.0
2023-03-30 12:00:00,47.21,47.33,47.14,47.26,25087.0,45.4871,45.6027,45.4196,45.5352,25087.0
2023-03-30 12:30:00,47.26,47.31,46.95,47.26,91675.0,45.5352,45.5834,45.2365,45.5352,91675.0
2023-03-30 13:00:00,47.24,47.42,47.16,47.19,86207.0,45.516,45.6894,45.4389,45.4678,86207.0
2023-03-30 13:30:00,47.19,47.205,46.915,47.15,149387.0,45.4678,45.4822,45.2028,45.4292,149387.0
2023-03-30 14:00:00,47.16,47.405,47.11,47.29,124434.0,45.4389,45.6749,45.3907,45.5641,124434.0
2023-03-30 14:30:00,47.29,47.41,47.11,47.35,117963.0,45.5641,45.6798,45.3907,45.6219,117963.0
2023-03-30 15:00:00,47.34,47.51,47.27,47.51,176985.0,45.6123,45.7761,45.5449,45.7761,176985.0
2023-03-30 15:30:00,47.515,47.68,47.47,47.5844,505240.0,45.7809,45.9399,45.7376,45.8478,505240.0
2023-03-31 09:30:00,47.98,48.2,47.67,47.67,65395.0,46.229,46.4409,45.9303,45.9303,65395.0
2023-03-31 10:00:00,47.595,47.8825,47.52,47.74,28327.0,45.858,46.135,45.7857,45.9977,28327.0
2023-03-31 10:30:00,47.755,47.77,47.56,47.74,40237.0,46.0122,46.0266,45.8243,45.9977,40237.0
2023-03-31 11:00:00,47.73,48.02,47.66,48.0,90497.0,45.9881,46.2675,45.9206,46.2482,90497.0
2023-03-31 11:30:00,48.01,48.11,47.91,48.06,29885.0,46.2579,46.3542,46.1615,46.306,29885.0
2023-03-31 12:00:00,48.09,48.22,47.99,48.16,36242.0,46.3349,46.4602,46.2386,46.4024,36242.0
2023-03-31 12:30:00,48.13,48.16,47.96,47.99,41422.0,46.3735,46.4024,46.2097,46.2386,41422.0
2023-03-31 13:00:00,47.99,48.005,47.6011,47.63,55345.0,46.2386,46.253,45.8639,45.8917,55345.0
2023-03-31 13:30:00,47.63,47.65,47.46,47.55,31115.0,45.8917,45.911,45.7279,45.8146,31115.0
2023-03-31 14:00:00,47.57,47.67,47.5,47.62,25236.0,45.8339,45.9303,45.7665,45.8821,25236.0
2023-03-31 14:30:00,47.625,47.63,47.31,47.34,31628.0,45.8869,45.8917,45.5834,45.6123,31628.0
2023-03-31 15:00:00,47.35,47.59,47.35,47.55,86936.0,45.6219,45.8532,45.6219,45.8146,86936.0
2023-03-31 15:30:00,47.54,47.72,47.48,47.64,182892.0,45.805,45.9784,45.7472,45.9014,182892.0
2023-04-03 09:30:00,50.64,51.92,50.04,51.19,400238.0,48.7919,50.0252,48.2138,49.3218,400238.0
2023-04-03 10:00:00,51.205,51.87,51.08,51.835,147266.0,49.3363,49.977,49.2158,49.9433,147266.0
2023-04-03 10:30:00,51.87,51.915,50.72,50.83,152926.0,49.977,50.0203,48.869,48.9749,152926.0
2023-04-03 11:00:00,50.88,50.91,49.86,50.01,121403.0,49.0231,49.052,48.0403,48.1849,121403.0
2023-04-03 11:30:00,50.01,50.66,49.99,50.26,96582.0,48.1849,48.8111,48.1656,48.4257,96582.0
2023-04-03 12:00:00,50.24,50.5,50.07,50.495,58773.0,48.4065,48.657,48.2427,48.6522,58773.0
2023-04-03 12:30:00,50.5,50.74,50.39,50.65,26146.0,48.657,48.8882,48.551,48.8015,26146.0
2023-04-03 13:00:00,50.66,50.79,50.45,50.575,31414.0,48.8111,48.9364,48.6088,48.7293,31414.0
2023-04-03 13:30:00,50.59,50.75,50.35,50.64,53974.0,48.7437,48.8979,48.5125,48.7919,53974.0
2023-04-03 14:00:00,50.65,51.14,50.59,51.14,132880.0,48.8015,49.2736,48.7437,49.2736,132880.0
2023-04-03 14:30:00,51.12,51.46,51.04,51.44,138248.0,49.2544,49.582,49.1773,49.5627,138248.0
2023-04-03 15:00:00,51.44,51.75,51.43,51.65,93846.0,49.5627,49.8614,49.553,49.765,93846.0
2023-04-03 15:30:00,51.67,51.71,51.23,51.27,265011.0,49.7843,49.8228,49.3603,49.3989,265011.0
2023-04-04 09:30:00,51.86,51.86,50.8,50.96,86272.0,49.9674,49.9674,48.946,49.1002,86272.0
2023-04-04 10:00:00,51.01,51.045,49.96,50.26,62918.0,49.1484,49.1821,48.1367,48.4257,62918.0
2023-04-04 10:30:00,50.29,50.43,49.67,49.72,67881.0,48.4547,48.5895,47.8573,47.9055,67881.0
2023-04-04 11:00:00,49.71,49.795,49.335,49.62,94258.0,47.8958,47.9777,47.5345,47.8091,94258.0
2023-04-04 11:30:00,49.595,49.595,49.06,49.255,32247.0,47.785,47.785,47.2695,47.4574,32247.0
2023-04-04 12:00:00,49.275,49.78,49.23,49.71,61404.0,47.4767,47.9633,47.4333,47.8958,61404.0
2023-04-04 12:30:00,49.68,49.72,49.37,49.53,53034.0,47.8669,47.9055,47.5682,47.7224,53034.0
2023-04-04 13:00:00,49.54,50.06,49.52,49.93,60640.0,47.732,48.233,47.7128,48.1078,60640.0
2023-04-04 13:30:00,49.92,50.06,49.78,49.92,46236.0,48.0982,48.233,47.9633,48.0982,46236.0
2023-04-04 14:00:00,49.91,50.19,49.91,50.0,37713.0,48.0885,48.3583,48.0885,48.1752,37713.0
2023-04-04 14:30:00,50.0,50.13,49.95,49.99,35831.0,48.1752,48.3005,48.1271,48.1656,35831.0
2023-04-04 15:00:00,49.985,50.07,49.85,49.99,106512.0,48.1608,48.2427,48.0307,48.1656,106512.0
2023-04-04 15:30:00,49.98,50.27,49.795,50.19,213403.0,48.156,48.4354,47.9777,48.3583,213403.0
2023-04-05 09:30:00,49.8,50.4825,49.73,50.1,51390.0,47.9825,48.6401,47.9151,48.2716,51390.0
2023-04-05 10:00:00,50.09,50.09,49.53,49.68,22896.0,48.262,48.262,47.7224,47.8669,22896.0
2023-04-05 10:30:00,49.68,50.12,49.19,49.46,49758.0,47.8669,48.2909,47.3948,47.6549,49758.0
2023-04-05 11:00:00,49.455,49.63,49.355,49.5,73312.0,47.6501,47.8187,47.5538,47.6935,73312.0
2023-04-05 11:30:00,49.45,49.61,49.34,49.6,71559.0,47.6453,47.7995,47.5393,47.7898,71559.0
2023-04-05 12:00:00,49.61,49.64,49.42,49.5404,18659.0,47.7995,47.8284,47.6164,47.7324,18659.0
2023-04-05 12:30:00,49.49,49.56,49.37,49.48,20920.0,47.6838,47.7513,47.5682,47.6742,20920.0
2023-04-05 13:00:00,49.5,49.975,49.49,49.975,37130.0,47.6935,48.1511,47.6838,48.1511,37130.0
2023-04-05 13:30:00,49.94,50.0599,49.66,49.87,25539.0,48.1174,48.2329,47.8476,48.05,25539.0
2023-04-05 14:00:00,49.91,50.24,49.91,50.15,24452.0,48.0885,48.4065,48.0885,48.3198,24452.0
2023-04-05 14:30:00,50.14,50.185,49.94,49.94,13503.0,48.3101,48.3535,48.1174,48.1174,13503.0
2023-04-05 15:00:00,49.93,50.105,49.88,50.0915,24339.0,48.1078,48.2764,48.0596,48.2634,24339.0
2023-04-05 15:30:00,50.1,50.54,50.08,50.49,193433.0,48.2716,48.6955,48.2523,48.6474,193433.0
2023-04-06 09:30:00,50.14,50.405,49.58,50.03,38767.0,48.3101,48.5655,47.7706,48.2041,38767.0
2023-04-06 10:00:00,50.08,50.35,49.95,50.1,19991.0,48.2523,48.5125,48.1271,48.2716,19991.0
2023-04-06 10:30:00,50.105,50.15,49.8,50.15,37475.0,48.2764,48.3198,47.9825,48.3198,37475.0
2023-04-06 11:00:00,50.16,50.33,50.01,50.15,20335.0,48.3294,48.4932,48.1849,48.3198,20335.0
2023-04-06 11:30:00,50.14,50.58,50.05,50.58,25415.0,48.3101,48.7341,48.2234,48.7341,25415.0
2023-04-06 12:00:00,50.59,50.66,50.46,50.58,34085.0,48.7437,48.8111,48.6184,48.7341,34085.0
2023-04-06 12:30:00,50.58,50.77,50.485,50.535,27771.0,48.7341,48.9171,48.6425,48.6907,27771.0
2023-04-06 13:00:00,50.52,50.9,50.45,50.87,44495.0,48.6763,49.0424,48.6088,49.0135,44495.0
2023-04-06 13:30:00,50.87,50.94,50.76,50.82,30336.0,49.0135,49.0809,48.9075,48.9653,30336.0
2023-04-06 14:00:00,50.82,51.01,50.79,51.01,41817.0,48.9653,49.1484,48.9364,49.1484,41817.0
2023-04-06 14:30:00,51.0,51.045,50.82,50.82,34587.0,49.1387,49.1821,48.9653,48.9653,34587.0
2023-04-06 15:00:00,50.8,50.86,50.4,50.51,51893.0,48.946,49.0038,48.5606,48.6666,51893.0
2023-04-06 15:30:00,50.51,50.67,50.37,50.49,253112.0,48.6666,48.8208,48.5317,48.6474,253112.0
2023-04-10 09:30:00,51.1,52.75,50.79,52.655,158465.0,49.2351,50.8249,48.9364,50.7333,158465.0
2023-04-10 10:00:00,52.59,52.98,52.5,52.84,130973.0,50.6707,51.0465,50.584,50.9116,130973.0
2023-04-10 10:30:00,52.85,53.2,52.1,52.11,73712.0,50.9212,51.2585,50.1986,50.2082,73712.0
2023-04-10 11:00:00,52.12,52.26,52.0,52.26,30839.0,50.2179,50.3528,50.1022,50.3528,30839.0
2023-04-10 11:30:00,52.27,52.27,51.55,51.695,27027.0,50.3624,50.3624,49.6687,49.8084,27027.0
2023-04-10 12:00:00,51.7,51.85,51.56,51.825,23573.0,49.8132,49.9577,49.6783,49.9336,23573.0
2023-04-10 12:30:00,51.79,52.11,51.74,51.785,30947.0,49.8999,50.2082,49.8517,49.8951,30947.0
2023-04-10 13:00:00,51.81,52.09,51.74,52.09,29421.0,49.9192,50.189,49.8517,50.189,29421.0
2023-04-10 13:30:00,52.095,52.13,51.82,51.98,25510.0,50.1938,50.2275,49.9288,50.083,25510.0
2023-04-10 14:00:00,51.99,52.13,51.98,52.0,25537.0,50.0926,50.2275,50.083,50.1022,25537.0
2023-04-10 14:30:00,52.02,52.08,51.835,51.94,27089.0,50.1215,50.1793,49.9433,50.0444,27089.0
2023-04-10 15:00:00,51.94,52.13,51.91,52.05,44639.0,50.0444,50.2275,50.0155,50.1504,44639.0
2023-04-10 15:30:00,52.06,52.18,52.0,52.13,212517.0,50.1601,50.2757,50.1022,50.2275,212517.0
2023-04-11 09:30:00,52.56,52.61,51.47,51.61,91413.0,50.6418,50.69,49.5916,49.7265,91413.0
2023-04-11 10:00:00,51.625,52.3347,51.625,51.785,65509.0,49.7409,50.4247,49.7409,49.8951,65509.0
2023-04-11 10:30:00,51.81,52.015,51.56,51.81,36606.0,49.9192,50.1167,49.6783,49.9192,36606.0
2023-04-11 11:00:00,51.82,52.09,51.82,51.93,24572.0,49.9288,50.189,49.9288,50.0348,24572.0
2023-04-11 11:30:00,51.93,52.475,51.88,52.41,78636.0,50.0348,50.5599,49.9866,50.4973,78636.0
2023-04-11 12:00:00,52.35,52.36,51.93,51.99,103744.0,50.4395,50.4491,50.0348,50.0926,103744.0
2023-04-11 12:30:00,51.99,52.11,51.94,52.06,66387.0,50.0926,50.2082,50.0444,50.1601,66387.0
2023-04-11 13:00:00,52.07,52.17,51.975,52.05,23498.0,50.1697,50.266,50.0782,50.1504,23498.0
2023-04-11 13:30:00,52.1,52.37,52.055,52.31,40176.0,50.1986,50.4587,50.1552,50.4009,40176.0
2023-04-11 14:00:00,52.32,52.54,52.26,52.53,46744.0,50.4106,50.6225,50.3528,50.6129,46744.0
2023-04-11 14:30:00,52.55,52.57,52.41,52.425,37110.0,50.6322,50.6514,50.4973,50.5117,37110.0
2023-04-11 15:00:00,52.44,52.56,52.35,52.56,51981.0,50.5262,50.6418,50.4395,50.6418,51981.0
2023-04-11 15:30:00,52.545,52.63,52.3,52.3,228788.0,50.6274,50.7093,50.3913,50.3913,228788.0
2023-04-12 09:30:00,52.7,52.7,52.115,52.26,58446.0,50.7767,50.7767,50.213,50.3528,58446.0
2023-04-12 10:00:00,52.23,52.95,52.15,52.82,102263.0,50.3239,51.0176,50.2468,50.8923,102263.0
2023-04-12 10:30:00,52.84,52.84,52.24,52.24,29397.0,50.9116,50.9116,50.3335,50.3335,29397.0
2023-04-12 11:00:00,52.295,52.42,51.99,52.23,37562.0,50.3865,50.5069,50.0926,50.3239,37562.0
2023-04-12 11:30:00,52.245,52.28,51.97,52.135,30195.0,50.3383,50.372,50.0733,50.2323,30195.0
2023-04-12 12:00:00,52.13,52.36,52.03,52.36,30869.0,50.2275,50.4491,50.1311,50.4491,30869.0
2023-04-12 12:30:00,52.38,52.61,52.38,52.58,48557.0,50.4684,50.69,50.4684,50.6611,48557.0
2023-04-12 13:00:00,52.585,52.94,52.55,52.85,77208.0,50.6659,51.0079,50.6322,50.9212,77208.0
2023-04-12 13:30:00,52.8538,52.88,52.53,52.56,13639.0,50.9249,50.9501,50.6129,50.6418,13639.0
2023-04-12 14:00:00,52.55,52.7,52.31,52.35,21884.0,50.6322,50.7767,50.4009,50.4395,21884.0
2023-04-12 14:30:00,52.36,52.39,52.18,52.33,17262.0,50.4491,50.478,50.2757,50.4202,17262.0
2023-04-12 15:00:00,52.34,52.395,51.99,52.05,26490.0,50.4298,50.4828,50.0926,50.1504,26490.0
2023-04-12 15:30:00,52.05,52.205,51.82,51.83,110030.0,50.1504,50.2998,49.9288,49.9384,110030.0
2023-04-13 09:30:00,51.93,52.715,51.73,52.54,87186.0,50.0348,50.7912,49.8421,50.6225,87186.0
2023-04-13 10:00:00,52.55,52.89,52.13,52.85,67140.0,50.6322,50.9598,50.2275,50.9212,67140.0
2023-04-13 10:30:00,52.86,52.98,52.52,52.78,31433.0,50.9309,51.0465,50.6033,50.8538,31433.0
2023-04-13 11:00:00,52.8,53.08,52.79,52.94,32097.0,50.873,51.1428,50.8634,51.0079,32097.0
2023-04-13 11:30:00,52.94,52.94,52.35,52.63,35505.0,51.0079,51.0079,50.4395,50.7093,35505.0
2023-04-13 12:00:00,52.67,52.92,52.605,52.92,21160.0,50.7478,50.9887,50.6852,50.9887,21160.0
2023-04-13 12:30:00,52.96,53.01,52.93,52.95,15313.0,51.0272,51.0754,50.9983,51.0176,15313.0
2023-04-13 13:00:00,52.935,52.95,52.71,52.71,18589.0,51.0031,51.0176,50.7863,50.7863,18589.0
2023-04-13 13:30:00,52.72,53.06,52.715,52.98,16879.0,50.796,51.1236,50.7912,51.0465,16879.0
2023-04-13 14:00:00,53.01,53.08,52.63,52.66,19738.0,51.0754,51.1428,50.7093,50.7382,19738.0
2023-04-13 14:30:00,52.675,52.79,52.56,52.6,21605.0,50.7526,50.8634,50.6418,50.6803,21605.0
2023-04-13 15:00:00,52.61,52.68,52.54,52.62,23815.0,50.69,50.7574,50.6225,50.6996,23815.0
2023-04-13 15:30:00,52.63,52.645,52.33,52.37,144508.0,50.7093,50.7237,50.4202,50.4587,144508.0
2023-04-14 09:30:00,52.54,53.44,52.54,53.34,90293.0,50.6225,51.4897,50.6225,51.3933,90293.0
2023-04-14 10:00:00,53.29,53.46,52.81,52.83,86879.0,51.3452,51.509,50.8827,50.902,86879.0
2023-04-14 10:30:00,52.81,52.85,52.38,52.57,65771.0,50.8827,50.9212,50.4684,50.6514,65771.0
2023-04-14 11:00:00,52.57,52.585,52.24,52.4,72705.0,50.6514,50.6659,50.3335,50.4876,72705.0
2023-04-14 11:30:00,52.455,52.515,52.2255,52.34,40542.0,50.5406,50.5984,50.3195,50.4298,40542.0
2023-04-14 12:00:00,52.4,52.64,52.24,52.59,46929.0,50.4876,50.7189,50.3335,50.6707,46929.0
2023-04-14 12:30:00,52.53,52.66,52.46,52.6,27042.0,50.6129,50.7382,50.5455,50.6803,27042.0
2023-04-14 13:00:00,52.65,52.78,52.5,52.595,24851.0,50.7285,50.8538,50.584,50.6755,24851.0
2023-04-14 13:30:00,52.56,52.57,52.3783,52.3783,59494.0,50.6418,50.6514,50.4667,50.4667,59494.0
2023-04-14 14:00:00,52.41,52.56,52.33,52.56,56809.0,50.4973,50.6418,50.4202,50.6418,56809.0
2023-04-14 14:30:00,52.595,52.62,52.49,52.55,18676.0,50.6755,50.6996,50.5744,50.6322,18676.0
2023-04-14 15:00:00,52.55,52.7,52.41,52.63,22998.0,50.6322,50.7767,50.4973,50.7093,22998.0
2023-04-14 15:30:00,52.65,52.83,52.57,52.8,135624.0,50.7285,50.902,50.6514,50.873,135624.0
2023-04-17 09:30:00,52.78,53.16,52.65,52.9,30801.0,50.8538,51.2199,50.7285,50.9694,30801.0
2023-04-17 10:00:00,52.875,52.99,52.66,52.72,43825.0,50.9453,51.0561,50.7382,50.796,43825.0
2023-04-17 10:30:00,52.73,52.795,52.05,52.3,23403.0,50.8056,50.8682,50.1504,50.3913,23403.0
2023-04-17 11:00:00,52.34,52.4,51.96,52.08,24041.0,50.4298,50.4876,50.0637,50.1793,24041.0
2023-04-17 11:30:00,52.085,52.375,52.02,52.355,30778.0,50.1841,50.4636,50.1215,50.4443,30778.0
2023-04-17 12:00:00,52.38,52.42,52.04,52.04,23159.0,50.4684,50.5069,50.1408,50.1408,23159.0
2023-04-17 12:30:00,52.0475,52.13,51.81,51.84,23897.0,50.148,50.2275,49.9192,49.9481,23897.0
2023-04-17 13:00:00,51.86,52.15,51.72,52.07,36857.0,49.9674,50.2468,49.8325,50.1697,36857.0
2023-04-17 13:30:00,52.07,52.11,51.74,51.8,22248.0,50.1697,50.2082,49.8517,49.9095,22248.0
2023-04-17 14:00:00,51.79,51.93,51.61,51.775,68351.0,49.8999,50.0348,49.7265,49.8855,68351.0
2023-04-17 14:30:00,51.79,51.94,51.73,51.8996,27572.0,49.8999,50.0444,49.8421,50.0055,27572.0
2023-04-17 15:00:00,51.89,52.11,51.89,51.99,27142.0,49.9963,50.2082,49.9963,50.0926,27142.0
2023-04-17 15:30:00,51.98,51.99,51.69,51.745,143434.0,50.083,50.0926,49.8036,49.8566,143434.0
2023-04-18 09:30:00,51.5,51.72,51.0,51.0501,20334.0,49.6205,49.8325,49.1387,49.187,20334.0
2023-04-18 10:00:00,51.11,51.6,50.81,51.52,56940.0,49.2447,49.7168,48.9557,49.6398,56940.0
2023-04-18 10:30:00,51.47,51.725,51.075,51.155,50777.0,49.5916,49.8373,49.211,49.2881,50777.0
2023-04-18 11:00:00,51.2,51.33,50.89,51.13,27577.0,49.3314,49.4567,49.0328,49.264,27577.0
2023-04-18 11:30:00,51.13,51.43,51.09,51.385,22743.0,49.264,49.553,49.2255,49.5097,22743.0
2023-04-18 12:00:00,51.41,51.66,51.41,51.62,28242.0,49.5338,49.7747,49.5338,49.7361,28242.0
2023-04-18 12:30:00,51.63,51.63,51.38,51.415,32728.0,49.7457,49.7457,49.5049,49.5386,32728.0
2023-04-18 13:00:00,51.415,51.58,51.29,51.5,35618.0,49.5386,49.6976,49.4182,49.6205,35618.0
2023-04-18 13:30:00,51.4975,51.5,51.19,51.19,16522.0,49.6181,49.6205,49.3218,49.3218,16522.0
2023-04-18 14:00:00,51.2,51.205,51.03,51.14,20565.0,49.3314,49.3363,49.1676,49.2736,20565.0
2023-04-18 14:30:00,51.13,51.13,50.77,50.93,18242.0,49.264,49.264,48.9171,49.0713,18242.0
2023-04-18 15:00:00,50.925,51.17,50.91,51.12,23463.0,49.0665,49.3025,49.052,49.2544,23463.0
2023-04-18 15:30:00,51.11,51.29,51.015,51.24,120561.0,49.2447,49.4182,49.1532,49.37,120561.0
2023-04-19 09:30:00,50.28,50.51,49.6,49.69,54526.0,48.445,48.6666,47.7898,47.8765,54526.0
2023-04-19 10:00:00,49.72,50.02,49.7,49.89,39020.0,47.9055,48.1945,47.8862,48.0692,39020.0
2023-04-19 10:30:00,49.89,50.28,49.65,50.25,53717.0,48.0692,48.445,47.838,48.4161,53717.0
2023-04-19 11:00:00,50.24,50.27,50.0,50.09,92718.0,48.4065,48.4354,48.1752,48.262,92718.0
2023-04-19 11:30:00,50.065,50.07,49.67,49.79,43599.0,48.2379,48.2427,47.8573,47.9729,43599.0
2023-04-19 12:00:00,49.78,49.84,49.525,49.78,51699.0,47.9633,48.0211,47.7176,47.9633,51699.0
2023-04-19 12:30:00,49.775,50.05,49.77,50.03,64396.0,47.9584,48.2234,47.9536,48.2041,64396.0
2023-04-19 13:00:00,50.05,50.53,50.01,50.53,114407.0,48.2234,48.6859,48.1849,48.6859,114407.0
2023-04-19 13:30:00,50.53,50.85,50.48,50.8,50325.0,48.6859,48.9942,48.6377,48.946,50325.0
2023-04-19 14:00:00,50.805,50.91,50.59,50.65,73683.0,48.9509,49.052,48.7437,48.8015,73683.0
2023-04-19 14:30:00,50.66,50.705,50.52,50.65,22506.0,48.8111,48.8545,48.6763,48.8015,22506.0
2023-04-19 15:00:00,50.65,50.71,50.5253,50.6,28225.0,48.8015,48.8593,48.6814,48.7533,28225.0
2023-04-19 15:30:00,50.605,50.93,50.545,50.83,181785.0,48.7582,49.0713,48.7003,48.9749,181785.0
2023-04-20 09:30:00,49.7,49.98,49.51,49.66,41751.0,47.8862,48.156,47.7031,47.8476,41751.0
2023-04-20 10:00:00,49.6,50.02,49.5,49.91,68803.0,47.7898,48.1945,47.6935,48.0885,68803.0
2023-04-20 10:30:00,49.91,50.07,49.76,49.83,80837.0,48.0885,48.2427,47.944,48.0114,80837.0
2023-04-20 11:00:00,49.81,49.85,49.32,49.39,40598.0,47.9922,48.0307,47.5201,47.5875,40598.0
2023-04-20 11:30:00,49.42,49.59,49.32,49.515,34973.0,47.6164,47.7802,47.5201,47.7079,34973.0
2023-04-20 12:00:00,49.535,49.725,49.33,49.725,53390.0,47.7272,47.9103,47.5297,47.9103,53390.0
2023-04-20 12:30:00,49.76,49.91,49.66,49.88,77000.0,47.944,48.0885,47.8476,48.0596,77000.0
2023-04-20 13:00:00,49.87,50.04,49.845,49.96,31886.0,48.05,48.2138,48.0259,48.1367,31886.0
2023-04-20 13:30:00,49.97,50.03,49.81,49.9302,29772.0,48.1463,48.2041,47.9922,48.108,29772.0
2023-04-20 14:00:00,49.94,50.02,49.59,49.73,50508.0,48.1174,48.1945,47.7802,47.9151,50508.0
2023-04-20 14:30:00,49.72,49.72,49.53,49.7,80413.0,47.9055,47.9055,47.7224,47.8862,80413.0
2023-04-20 15:00:00,49.7,49.73,49.55,49.65,41385.0,47.8862,47.9151,47.7417,47.838,41385.0
2023-04-20 15:30:00,49.67,50.09,49.62,50.09,202560.0,47.8573,48.262,47.8091,48.262,202560.0
2023-04-21 09:30:00,50.31,50.31,49.32,49.75,55304.0,48.4739,48.4739,47.5201,47.9344,55304.0
2023-04-21 10:00:00,49.66,50.346,49.555,50.32,22267.0,47.8476,48.5086,47.7465,48.4836,22267.0
2023-04-21 10:30:00,50.3,50.41,49.56,49.59,22319.0,48.4643,48.5703,47.7513,47.7802,22319.0
2023-04-21 11:00:00,49.53,49.7882,49.53,49.72,11952.0,47.7224,47.9712,47.7224,47.9055,11952.0
2023-04-21 11:30:00,49.69,49.91,49.6,49.84,13792.0,47.8765,48.0885,47.7898,48.0211,13792.0
2023-04-21 12:00:00,49.84,49.92,49.61,49.64,24627.0,48.0211,48.0982,47.7995,47.8284,24627.0
2023-04-21 12:30:00,49.6167,49.65,49.27,49.315,17260.0,47.8059,47.838,47.4719,47.5152,17260.0
2023-04-21 13:00:00,49.3,49.34,49.11,49.22,16432.0,47.5008,47.5393,47.3177,47.4237,16432.0
2023-04-21 13:30:00,49.22,49.43,49.22,49.36,36812.0,47.4237,47.626,47.4237,47.5586,36812.0
2023-04-21 14:00:00,49.39,49.41,49.21,49.28,29979.0,47.5875,47.6068,47.4141,47.4815,29979.0
2023-04-21 14:30:00,49.29,49.29,49.08,49.155,13805.0,47.4911,47.4911,47.2888,47.3611,13805.0
2023-04-21 15:00:00,49.14,49.185,49.02,49.07,21351.0,47.3466,47.39,47.231,47.2792,21351.0
2023-04-21 15:30:00,49.07,49.3,49.04,49.13,100557.0,47.2792,47.5008,47.2503,47.337,100557.0
2023-04-24 09:30:00,49.0,49.63,49.0,49.48,43754.0,47.2117,47.8187,47.2117,47.6742,43754.0
2023-04-24 10:00:00,49.52,49.9,49.51,49.86,52500.0,47.7128,48.0789,47.7031,48.0403,52500.0
2023-04-24 10:30:00,49.87,49.91,49.23,49.23,39424.0,48.05,48.0885,47.4333,47.4333,39424.0
2023-04-24 11:00:00,49.23,49.63,49.16,49.6,21430.0,47.4333,47.8187,47.3659,47.7898,21430.0
2023-04-24 11:30:00,49.5926,50.01,49.5926,49.85,98636.0,47.7827,48.1849,47.7827,48.0307,98636.0
2023-04-24 12:00:00,49.84,50.41,49.84,50.37,39791.0,48.0211,48.5703,48.0211,48.5317,39791.0
2023-04-24 12:30:00,50.38,50.63,50.34,50.58,29486.0,48.5414,48.7822,48.5028,48.7341,29486.0
2023-04-24 13:00:00,50.58,50.7678,50.52,50.76,32791.0,48.7341,48.915,48.6763,48.9075,32791.0
2023-04-24 13:30:00,50.74,50.85,50.65,50.78,25435.0,48.8882,48.9942,48.8015,48.9268,25435.0
2023-04-24 14:00:00,50.775,50.96,50.7,50.95,23894.0,48.922,49.1002,48.8497,49.0906,23894.0
2023-04-24 14:30:00,50.945,51.14,50.9,51.04,26606.0,49.0857,49.2736,49.0424,49.1773,26606.0
2023-04-24 15:00:00,51.05,51.16,50.92,51.06,61026.0,49.1869,49.2929,49.0617,49.1966,61026.0
2023-04-24 15:30:00,51.07,51.2,50.82,50.82,154514.0,49.2062,49.3314,48.9653,48.9653,154514.0
2023-04-25 09:30:00,49.83,50.28,49.2629,49.57,101003.0,48.0114,48.445,47.465,47.7609,101003.0
2023-04-25 10:00:00,49.58,49.96,49.29,49.52,126692.0,47.7706,48.1367,47.4911,47.7128,126692.0
2023-04-25 10:30:00,49.535,49.575,49.275,49.51,68061.0,47.7272,47.7657,47.4767,47.7031,68061.0
2023-04-25 11:00:00,49.52,49.65,49.115,49.12,37543.0,47.7128,47.838,47.3225,47.3274,37543.0
2023-04-25 11:30:00,49.1,49.48,48.9,49.47,87467.0,47.3081,47.6742,47.1154,47.6646,87467.0
2023-04-25 12:00:00,49.48,49.62,49.39,49.48,26188.0,47.6742,47.8091,47.5875,47.6742,26188.0
2023-04-25 12:30:00,49.5,49.69,49.16,49.2,37687.0,47.6935,47.8765,47.3659,47.4044,37687.0
2023-04-25 13:00:00,49.195,49.37,48.96,49.07,87845.0,47.3996,47.5682,47.1732,47.2792,87845.0
2023-04-25 13:30:00,49.04,49.3,48.97,49.255,53487.0,47.2503,47.5008,47.1828,47.4574,53487.0
2023-04-25 14:00:00,49.28,49.39,49.17,49.385,39647.0,47.4815,47.5875,47.3755,47.5827,39647.0
2023-04-25 14:30:00,49.385,49.56,49.16,49.18,94654.0,47.5827,47.7513,47.3659,47.3852,94654.0
2023-04-25 15:00:00,49.17,49.26,49.06,49.15,48984.0,47.3755,47.4622,47.2695,47.3563,48984.0
2023-04-25 15:30:00,49.15,49.25,48.99,49.07,278530.0,47.3563,47.4526,47.2021,47.2792,278530.0
2023-04-26 09:30:00,49.58,50.48,47.805,47.805,183525.0,47.7706,48.6377,46.0603,46.0603,183525.0
2023-04-26 10:00:00,47.89,48.25,47.45,48.07,356656.0,46.1422,46.4891,45.7183,46.3157,356656.0
2023-04-26 10:30:00,48.15,48.83,47.52,48.285,120878.0,46.3928,47.0479,45.7857,46.5228,120878.0
2023-04-26 11:00:00,48.285,48.91,48.12,48.54,84984.0,46.5228,47.125,46.3638,46.7685,84984.0
2023-04-26 11:30:00,48.58,49.18,48.45,49.11,65002.0,46.8071,47.3852,46.6818,47.3177,65002.0
2023-04-26 12:00:00,49.17,49.32,48.19,48.735,117917.0,47.3755,47.5201,46.4313,46.9564,117917.0
2023-04-26 12:30:00,48.705,48.75,48.28,48.33,101875.0,46.9275,46.9709,46.518,46.5662,101875.0
2023-04-26 13:00:00,48.365,48.43,47.7,47.82,71646.0,46.5999,46.6625,45.9592,46.0748,71646.0
2023-04-26 13:30:00,47.83,47.89,47.4594,47.47,79974.0,46.0844,46.1422,45.7274,45.7376,79974.0
2023-04-26 14:00:00,47.4,47.56,47.245,47.49,42807.0,45.6701,45.8243,45.5208,45.7568,42807.0
2023-04-26 14:30:00,47.47,47.58,46.89,47.02,61198.0,45.7376,45.8436,45.1787,45.304,61198.0
2023-04-26 15:00:00,47.0,47.11,46.58,46.61,96917.0,45.2847,45.3907,44.88,44.909,96917.0
2023-04-26 15:30:00,46.62,47.5,46.57,47.31,329485.0,44.9186,45.7665,44.8704,45.5834,329485.0
2023-04-27 09:30:00,47.61,47.65,46.765,47.26,57048.0,45.8725,45.911,45.0583,45.5352,57048.0
2023-04-27 10:00:00,47.29,47.86,47.15,47.38,35740.0,45.5641,46.1133,45.4292,45.6509,35740.0
2023-04-27 10:30:00,47.37,47.42,46.835,46.95,65115.0,45.6412,45.6894,45.1257,45.2365,65115.0
2023-04-27 11:00:00,47.035,47.035,46.4,46.795,43456.0,45.3184,45.3184,44.7066,45.0872,43456.0
2023-04-27 11:30:00,46.82,47.02,46.78,46.8,40886.0,45.1113,45.304,45.0728,45.092,40886.0
2023-04-27 12:00:00,46.81,46.8275,46.415,46.75,39466.0,45.1017,45.1185,44.7211,45.0438,39466.0
2023-04-27 12:30:00,46.76,46.79,46.42,46.54,39886.0,45.0535,45.0824,44.7259,44.8415,39886.0
2023-04-27 13:00:00,46.57,47.22,46.555,47.13,46422.0,44.8704,45.4967,44.856,45.41,46422.0
2023-04-27 13:30:00,47.13,47.22,47.035,47.12,34499.0,45.41,45.4967,45.3184,45.4003,34499.0
2023-04-27 14:00:00,47.15,47.24,47.09,47.24,29720.0,45.4292,45.516,45.3714,45.516,29720.0
2023-04-27 14:30:00,47.23,47.3825,47.09,47.2,46995.0,45.5063,45.6533,45.3714,45.4774,46995.0
2023-04-27 15:00:00,47.2,47.35,47.16,47.3,91886.0,45.4774,45.6219,45.4389,45.5738,91886.0
2023-04-27 15:30:00,47.29,47.66,47.29,47.53,180268.0,45.5641,45.9206,45.5641,45.7954,180268.0
2023-04-28 09:30:00,47.42,48.03,47.0884,47.75,43749.0,45.6894,46.2771,45.3699,46.0073,43749.0
2023-04-28 10:00:00,47.72,48.9746,47.72,48.76,130928.0,45.9784,47.1873,45.9784,46.9805,130928.0
2023-04-28 10:30:00,48.82,49.105,48.36,48.95,56039.0,47.0383,47.3129,46.5951,47.1636,56039.0
2023-04-28 11:00:00,48.9,49.55,48.572,49.4,49041.0,47.1154,47.7417,46.7994,47.5971,49041.0
2023-04-28 11:30:00,49.42,49.51,49.28,49.48,21170.0,47.6164,47.7031,47.4815,47.6742,21170.0
2023-04-28 12:00:00,49.5,49.78,49.43,49.54,19470.0,47.6935,47.9633,47.626,47.732,19470.0
2023-04-28 12:30:00,49.545,49.615,49.32,49.48,17763.0,47.7368,47.8043,47.5201,47.6742,17763.0
2023-04-28 13:00:00,49.495,49.495,49.185,49.33,33386.0,47.6887,47.6887,47.39,47.5297,33386.0
2023-04-28 13:30:00,49.33,49.39,49.09,49.185,60444.0,47.5297,47.5875,47.2984,47.39,60444.0
2023-04-28 14:00:00,49.2,49.34,49.02,49.07,46249.0,47.4044,47.5393,47.231,47.2792,46249.0
2023-04-28 14:30:00,49.05,49.13,48.885,48.96,29583.0,47.2599,47.337,47.1009,47.1732,29583.0
2023-04-28 15:00:00,48.95,49.19,48.92,48.995,58559.0,47.1636,47.3948,47.1347,47.2069,58559.0
2023-04-28 15:30:00,48.98,49.06,48.85,49.02,124152.0,47.1925,47.2695,47.0672,47.231,124152.0
2023-05-01 09:30:00,48.04,49.32,47.77,48.89,121093.0,46.2868,47.5201,46.0266,47.1057,121093.0
2023-05-01 10:00:00,48.82,49.13,48.59,48.7,40270.0,47.0383,47.337,46.8167,46.9227,40270.0
2023-05-01 10:30:00,48.7,49.195,48.51,48.85,30174.0,46.9227,47.3996,46.7396,47.0672,30174.0
2023-05-01 11:00:00,48.825,48.84,48.16,48.365,47707.0,47.0431,47.0576,46.4024,46.5999,47707.0
2023-05-01 11:30:00,48.35,48.53,48.07,48.515,52876.0,46.5855,46.7589,46.3157,46.7444,52876.0
2023-05-01 12:00:00,48.51,48.775,48.47,48.6901,17548.0,46.7396,46.9949,46.7011,46.9131,17548.0
2023-05-01 12:30:00,48.7,48.855,48.51,48.55,14117.0,46.9227,47.072,46.7396,46.7782,14117.0
2023-05-01 13:00:00,48.55,48.55,47.945,47.945,40092.0,46.7782,46.7782,46.1952,46.1952,40092.0
2023-05-01 13:30:00,47.935,48.28,47.85,48.24,22252.0,46.1856,46.518,46.1037,46.4795,22252.0
2023-05-01 14:00:00,48.26,48.28,47.945,48.26,29239.0,46.4987,46.518,46.1952,46.4987,29239.0
2023-05-01 14:30:00,48.24,48.42,48.025,48.41,30660.0,46.4795,46.6529,46.2723,46.6433,30660.0
2023-05-01 15:00:00,48.46,48.49,48.14,48.3,32077.0,46.6914,46.7203,46.3831,46.5373,32077.0
2023-05-01 15:30:00,48.3,48.79,48.3,48.52,258472.0,46.5373,47.0094,46.5373,46.7492,258472.0
2023-05-02 09:30:00,47.22,47.54,45.92,46.08,56261.0,45.4967,45.805,44.2441,44.3983,56261.0
2023-05-02 10:00:00,46.1,46.14,45.56,45.635,41969.0,44.4176,44.4561,43.8973,43.9695,41969.0
2023-05-02 10:30:00,45.68,45.72,45.09,45.21,32614.0,44.0129,44.0514,43.4444,43.56,32614.0
2023-05-02 11:00:00,45.26,45.315,44.945,45.07,34552.0,43.6082,43.6612,43.3047,43.4252,34552.0
2023-05-02 11:30:00,45.14,45.41,44.96,45.24,26604.0,43.4926,43.7527,43.3192,43.589,26604.0
2023-05-02 12:00:00,45.26,45.375,44.935,45.045,23222.0,43.6082,43.719,43.2951,43.4011,23222.0
2023-05-02 12:30:00,45.03,45.2,44.815,45.125,48803.0,43.3866,43.5504,43.1795,43.4781,48803.0
2023-05-02 13:00:00,45.1775,45.38,45.14,45.21,20513.0,43.5287,43.7238,43.4926,43.56,20513.0
2023-05-02 13:30:00,45.24,45.53,45.16,45.29,48083.0,43.589,43.8684,43.5119,43.6371,48083.0
2023-05-02 14:00:00,45.31,45.33,44.95,45.08,27566.0,43.6564,43.6757,43.3095,43.4348,27566.0
2023-05-02 14:30:00,45.08,45.12,44.854,45.03,37180.0,43.4348,43.4733,43.217,43.3866,37180.0
2023-05-02 15:00:00,45.055,45.34,44.99,45.285,36945.0,43.4107,43.6853,43.3481,43.6323,36945.0
2023-05-02 15:30:00,45.3,45.33,44.99,45.01,165807.0,43.6468,43.6757,43.3481,43.3673,165807.0
2023-05-03 09:30:00,44.0,44.53,43.67,44.205,254367.0,42.3942,42.9049,42.0763,42.5917,254367.0
2023-05-03 10:00:00,44.205,44.66,44.075,44.23,104973.0,42.5917,43.0301,42.4665,42.6158,104973.0
2023-05-03 10:30:00,44.21,44.29,43.75,44.11,120724.0,42.5965,42.6736,42.1533,42.5002,120724.0
2023-05-03 11:00:00,44.13,44.3,43.9,43.98,107508.0,42.5195,42.6833,42.2979,42.3749,107508.0
2023-05-03 11:30:00,43.98,44.12,43.77,44.0,112339.0,42.3749,42.5098,42.1726,42.3942,112339.0
2023-05-03 12:00:00,44.02,44.46,44.0,44.3675,155254.0,42.4135,42.8374,42.3942,42.7483,155254.0
2023-05-03 12:30:00,44.39,44.57,44.315,44.4713,27778.0,42.77,42.9434,42.6977,42.8483,27778.0
2023-05-03 13:00:00,44.48,44.54,44.22,44.33,88671.0,42.8567,42.9145,42.6062,42.7122,88671.0
2023-05-03 13:30:00,44.33,44.42,44.205,44.4,28945.0,42.7122,42.7989,42.5917,42.7796,28945.0
2023-05-03 14:00:00,44.37,44.61,43.97,43.99,79338.0,42.7507,42.9819,42.3653,42.3846,79338.0
2023-05-03 14:30:00,44.0,44.31,43.77,44.14,74316.0,42.3942,42.6929,42.1726,42.5291,74316.0
2023-05-03 15:00:00,44.1,44.25,43.28,43.28,59674.0,42.4906,42.6351,41.7005,41.7005,59674.0
2023-05-03 15:30:00,43.26,43.36,43.13,43.27,172155.0,41.6812,41.7776,41.556,41.6908,172155.0
2023-05-04 09:30:00,43.49,44.3125,43.2,43.46,111388.0,41.9028,42.6953,41.6234,41.8739,111388.0
2023-05-04 10:00:00,43.44,43.5,42.5,42.5,62344.0,41.8546,41.9125,40.9489,40.9489,62344.0
2023-05-04 10:30:00,42.4,42.94,42.3,42.52,92284.0,40.8526,41.3729,40.7562,40.9682,92284.0
2023-05-04 11:00:00,42.515,43.1,42.4,42.63,74532.0,40.9634,41.5271,40.8526,41.0742,74532.0
2023-05-04 11:30:00,42.67,42.685,42.12,42.32,109728.0,41.1127,41.1272,40.5828,40.7755,109728.0
2023-05-04 12:00:00,42.31,42.67,42.11,42.465,52183.0,40.7659,41.1127,40.5732,40.9152,52183.0
2023-05-04 12:30:00,42.47,42.495,42.04,42.45,45771.0,40.92,40.9441,40.5057,40.9008,45771.0
2023-05-04 13:00:00,42.49,43.19,42.41,43.0,79915.0,40.9393,41.6138,40.8622,41.4307,79915.0
2023-05-04 13:30:00,42.96,43.16,42.61,42.65,28730.0,41.3922,41.5849,41.0549,41.0935,28730.0
2023-05-04 14:00:00,42.68,42.83,42.43,42.43,37636.0,41.1224,41.2669,40.8815,40.8815,37636.0
2023-05-04 14:30:00,42.425,42.745,42.33,42.745,47342.0,40.8767,41.185,40.7852,41.185,47342.0
2023-05-04 15:00:00,42.8,42.83,42.32,42.53,35026.0,41.238,41.2669,40.7755,40.9779,35026.0
2023-05-04 15:30:00,42.52,42.64,42.355,42.38,136165.0,40.9682,41.0838,40.8092,40.8333,136165.0
2023-05-05 09:30:00,44.41,44.93,44.065,44.88,104790.0,42.7892,43.2903,42.4568,43.2421,104790.0
2023-05-05 10:00:00,44.89,45.23,44.54,44.645,71071.0,43.2517,43.5793,42.9145,43.0157,71071.0
2023-05-05 10:30:00,44.705,44.77,44.44,44.69,35617.0,43.0735,43.1361,42.8181,43.059,35617.0
2023-05-05 11:00:00,44.705,44.99,44.293,44.38,49311.0,43.0735,43.3481,42.6765,42.7603,49311.0
2023-05-05 11:30:00,44.355,44.5045,44.185,44.39,34364.0,42.7363,42.8803,42.5725,42.77,34364.0
2023-05-05 12:00:00,44.44,44.8164,44.42,44.62,24710.0,42.8181,43.1808,42.7989,42.9916,24710.0
2023-05-05 12:30:00,44.65,44.66,44.425,44.48,53107.0,43.0205,43.0301,42.8037,42.8567,53107.0
2023-05-05 13:00:00,44.49,44.67,44.45,44.49,20196.0,42.8663,43.0398,42.8278,42.8663,20196.0
2023-05-05 13:30:00,44.45,44.635,44.42,44.59,15750.0,42.8278,43.006,42.7989,42.9627,15750.0
2023-05-05 14:00:00,44.63,44.78,44.565,44.655,23680.0,43.0012,43.1457,42.9386,43.0253,23680.0
2023-05-05 14:30:00,44.68,44.96,44.67,44.8101,32461.0,43.0494,43.3192,43.0398,43.1747,32461.0
2023-05-05 15:00:00,44.83,44.89,44.7,44.775,27801.0,43.1939,43.2517,43.0687,43.1409,27801.0
2023-05-05 15:30:00,44.76,44.88,44.58,44.7,161324.0,43.1265,43.2421,42.953,43.0687,161324.0
2023-05-08 09:30:00,46.84,46.95,45.59,45.6,80204.0,45.1306,45.2365,43.9262,43.9358,80204.0
2023-05-08 10:00:00,45.565,45.63,45.0,45.095,21621.0,43.9021,43.9647,43.3577,43.4492,21621.0
2023-05-08 10:30:00,45.13,45.47,45.09,45.4,25585.0,43.483,43.8106,43.4444,43.7431,25585.0
2023-05-08 11:00:00,45.41,45.49,45.24,45.335,27342.0,43.7527,43.8298,43.589,43.6805,27342.0
2023-05-08 11:30:00,45.31,45.39,45.02,45.06,26452.0,43.6564,43.7335,43.377,43.4155,26452.0
2023-05-08 12:00:00,45.09,45.1,44.78,44.855,17354.0,43.4444,43.4541,43.1457,43.218,17354.0
2023-05-08 12:30:00,44.88,45.01,44.7401,44.86,12754.0,43.2421,43.3673,43.1073,43.2228,12754.0
2023-05-08 13:00:00,44.89,45.16,44.83,45.095,30373.0,43.2517,43.5119,43.1939,43.4492,30373.0
2023-05-08 13:30:00,45.095,45.165,44.87,44.97,30823.0,43.4492,43.5167,43.2325,43.3288,30823.0
2023-05-08 14:00:00,44.97,45.035,44.56,44.9421,57323.0,43.3288,43.3914,42.9338,43.3019,57323.0
2023-05-08 14:30:00,44.94,45.24,44.93,45.2,32168.0,43.2999,43.589,43.2903,43.5504,32168.0
2023-05-08 15:00:00,45.2,45.2,44.84,44.93,80481.0,43.5504,43.5504,43.2036,43.2903,80481.0
2023-05-08 15:30:00,44.92,45.27,44.87,45.11,169971.0,43.2806,43.6179,43.2325,43.4637,169971.0
2023-05-09 09:30:00,44.49,45.15,44.22,44.86,33665.0,42.8663,43.5022,42.6062,43.2228,33665.0
2023-05-09 10:00:00,44.83,44.86,44.57,44.67,32967.0,43.1939,43.2228,42.9434,43.0398,32967.0
2023-05-09 10:30:00,44.56,44.73,44.29,44.71,37387.0,42.9338,43.0976,42.6736,43.0783,37387.0
2023-05-09 11:00:00,44.705,44.745,44.06,44.11,50505.0,43.0735,43.112,42.452,42.5002,50505.0
2023-05-09 11:30:00,44.14,44.3,44.01,44.11,31425.0,42.5291,42.6833,42.4038,42.5002,31425.0
2023-05-09 12:00:00,44.13,44.39,43.895,43.98,29802.0,42.5195,42.77,42.293,42.3749,29802.0
2023-05-09 12:30:00,43.99,44.24,43.99,44.2,58271.0,42.3846,42.6254,42.3846,42.5869,58271.0
2023-05-09 13:00:00,44.18,44.31,44.0425,44.29,42523.0,42.5676,42.6929,42.4352,42.6736,42523.0
2023-05-09 13:30:00,44.295,44.84,44.295,44.745,38438.0,42.6784,43.2036,42.6784,43.112,38438.0
2023-05-09 14:00:00,44.77,45.04,44.77,44.795,29675.0,43.1361,43.3963,43.1361,43.1602,29675.0
2023-05-09 14:30:00,44.8,44.865,44.57,44.605,41603.0,43.165,43.2276,42.9434,42.9771,41603.0
2023-05-09 15:00:00,44.605,44.6897,44.44,44.535,39960.0,42.9771,43.0587,42.8181,42.9097,39960.0
2023-05-09 15:30:00,44.53,44.54,44.12,44.12,188480.0,42.9049,42.9145,42.5098,42.5098,188480.0
2023-05-10 09:30:00,44.33,44.33,43.5,43.68,62198.0,42.8581,42.8581,42.0557,42.2297,62198.0
2023-05-10 10:00:00,43.68,43.95,43.52,43.52,24386.0,42.2297,42.4907,42.075,42.075,24386.0
2023-05-10 10:30:00,43.6,43.84,43.23,43.35,34262.0,42.1523,42.3844,41.7946,41.9106,34262.0
2023-05-10 11:00:00,43.47,43.82,43.34,43.625,21032.0,42.0267,42.365,41.901,42.1765,21032.0
2023-05-10 11:30:00,43.61,43.64,43.37,43.395,19884.0,42.162,42.191,41.93,41.9541,19884.0
2023-05-10 12:00:00,43.41,43.82,43.3,43.635,18817.0,41.9687,42.365,41.8623,42.1862,18817.0
2023-05-10 12:30:00,43.65,43.665,43.35,43.56,25355.0,42.2007,42.2152,41.9106,42.1137,25355.0
2023-05-10 13:00:00,43.57,43.59,43.16,43.1768,15157.0,42.1233,42.1427,41.727,41.7432,15157.0
2023-05-10 13:30:00,43.21,43.28,43.07,43.24,14529.0,41.7753,41.843,41.6399,41.8043,14529.0
2023-05-10 14:00:00,43.275,43.62,43.25,43.54,18443.0,41.8381,42.1717,41.814,42.0943,18443.0
2023-05-10 14:30:00,43.55,43.68,43.5,43.61,23145.0,42.104,42.2297,42.0557,42.162,23145.0
2023-05-10 15:00:00,43.61,43.92,43.61,43.835,36911.0,42.162,42.4617,42.162,42.3795,36911.0
2023-05-10 15:30:00,43.835,43.94,43.79,43.9,119832.0,42.3795,42.4811,42.336,42.4424,119832.0
2023-05-11 09:30:00,42.86,43.2925,42.63,42.965,66407.0,41.4369,41.8551,41.2146,41.5384,66407.0
2023-05-11 10:00:00,42.9,43.0,42.15,42.41,100160.0,41.4756,41.5723,40.7505,41.0019,100160.0
2023-05-11 10:30:00,42.41,42.76,42.25,42.42,79885.0,41.0019,41.3402,40.8472,41.0115,79885.0
2023-05-11 11:00:00,42.45,42.76,42.45,42.67,50979.0,41.0405,41.3402,41.0405,41.2532,50979.0
2023-05-11 11:30:00,42.71,42.86,42.475,42.48,26473.0,41.2919,41.4369,41.0647,41.0695,26473.0
2023-05-11 12:00:00,42.485,42.5613,42.18,42.535,48407.0,41.0744,41.1481,40.7795,41.1227,48407.0
2023-05-11 12:30:00,42.57,42.735,42.52,42.7338,24179.0,41.1565,41.3161,41.1082,41.3149,24179.0
2023-05-11 13:00:00,42.775,42.95,42.68,42.78,75091.0,41.3547,41.5239,41.2629,41.3596,75091.0
2023-05-11 13:30:00,42.78,42.885,42.42,42.55,65243.0,41.3596,41.4611,41.0115,41.1372,65243.0
2023-05-11 14:00:00,42.555,42.935,42.47,42.87,45790.0,41.142,41.5094,41.0599,41.4466,45790.0
2023-05-11 14:30:00,42.865,43.05,42.865,42.985,30556.0,41.4417,41.6206,41.4417,41.5578,30556.0
2023-05-11 15:00:00,42.98,43.28,42.89,43.21,32532.0,41.5529,41.843,41.4659,41.7753,32532.0
2023-05-11 15:30:00,43.195,43.42,43.06,43.34,121871.0,41.7608,41.9783,41.6303,41.901,121871.0
2023-05-12 09:30:00,43.8,44.27,43.34,43.73,29248.0,42.3457,42.8001,41.901,42.278,29248.0
2023-05-12 10:00:00,43.7,43.7,43.28,43.28,15816.0,42.249,42.249,41.843,41.843,15816.0
2023-05-12 10:30:00,43.28,43.47,43.16,43.46,10345.0,41.843,42.0267,41.727,42.017,10345.0
2023-05-12 11:00:00,43.48,43.54,43.06,43.13,15105.0,42.0363,42.0943,41.6303,41.6979,15105.0
2023-05-12 11:30:00,43.1,43.1,42.615,42.715,18457.0,41.6689,41.6689,41.2,41.2967,18457.0
2023-05-12 12:00:00,42.69,42.715,42.48,42.48,29826.0,41.2726,41.2967,41.0695,41.0695,29826.0
2023-05-12 12:30:00,42.4589,42.82,42.4589,42.585,48236.0,41.0491,41.3982,41.0491,41.171,48236.0
2023-05-12 13:00:00,42.58,42.93,42.51,42.92,36146.0,41.1662,41.5046,41.0985,41.4949,36146.0
2023-05-12 13:30:00,42.905,43.09,42.82,42.96,63033.0,41.4804,41.6593,41.3982,41.5336,63033.0
2023-05-12 14:00:00,42.95,43.3226,42.8,43.225,52359.0,41.5239,41.8842,41.3789,41.7898,52359.0
2023-05-12 14:30:00,43.27,43.52,43.22,43.49,48878.0,41.8333,42.075,41.785,42.046,48878.0
2023-05-12 15:00:00,43.5,43.63,43.43,43.5,44692.0,42.0557,42.1813,41.988,42.0557,44692.0
2023-05-12 15:30:00,43.52,43.71,43.39,43.65,155091.0,42.075,42.2587,41.9493,42.2007,155091.0
2023-05-15 09:30:00,44.11,44.29,43.65,43.9701,36058.0,42.6454,42.8194,42.2007,42.5102,36058.0
2023-05-15 10:00:00,44.04,44.23,43.72,44.225,28966.0,42.5777,42.7614,42.2684,42.7566,28966.0
2023-05-15 10:30:00,44.23,44.36,44.16,44.33,41131.0,42.7614,42.8871,42.6937,42.8581,41131.0
2023-05-15 11:00:00,44.33,44.5937,44.33,44.43,22106.0,42.8581,43.113,42.8581,42.9548,22106.0
2023-05-15 11:30:00,44.385,44.5419,44.36,44.5052,55877.0,42.9113,43.063,42.8871,43.0275,55877.0
2023-05-15 12:00:00,44.475,44.64,44.35,44.615,23155.0,42.9983,43.1578,42.8774,43.1336,23155.0
2023-05-15 12:30:00,44.6285,44.85,44.5809,44.76,24996.0,43.1467,43.3608,43.1007,43.2738,24996.0
2023-05-15 13:00:00,44.75,44.79,44.53,44.56,17621.0,43.2642,43.3028,43.0515,43.0805,17621.0
2023-05-15 13:30:00,44.52,44.565,44.2624,44.45,36118.0,43.0418,43.0853,42.7927,42.9741,36118.0
2023-05-15 14:00:00,44.46,44.505,44.29,44.38,52560.0,42.9838,43.0273,42.8194,42.9064,52560.0
2023-05-15 14:30:00,44.385,44.54,44.37,44.47,45535.0,42.9113,43.0611,42.8968,42.9935,45535.0
2023-05-15 15:00:00,44.47,44.51,44.21,44.29,29224.0,42.9935,43.0321,42.7421,42.8194,29224.0
2023-05-15 15:30:00,44.28,44.4,44.2417,44.33,139082.0,42.8098,42.9258,42.7727,42.8581,139082.0
2023-05-16 09:30:00,43.91,44.41,43.52,43.52,32260.0,42.4521,42.9354,42.075,42.075,32260.0
2023-05-16 10:00:00,43.63,43.71,43.035,43.195,29050.0,42.1813,42.2587,41.6061,41.7608,29050.0
2023-05-16 10:30:00,43.22,43.3,42.94,42.99,30373.0,41.785,41.8623,41.5143,41.5626,30373.0
2023-05-16 11:00:00,43.02,43.17,42.95,43.17,21099.0,41.5916,41.7366,41.5239,41.7366,21099.0
2023-05-16 11:30:00,43.19,43.32,42.98,43.26,19721.0,41.756,41.8816,41.5529,41.8236,19721.0
2023-05-16 12:00:00,43.27,43.3199,42.97,43.0,16482.0,41.8333,41.8815,41.5433,41.5723,16482.0
2023-05-16 12:30:00,43.05,43.2,42.95,43.13,23398.0,41.6206,41.7656,41.5239,41.6979,23398.0
2023-05-16 13:00:00,43.18,43.19,43.03,43.1,23939.0,41.7463,41.756,41.6013,41.6689,23939.0
2023-05-16 13:30:00,43.08,43.185,43.0,43.13,17645.0,41.6496,41.7511,41.5723,41.6979,17645.0
2023-05-16 14:00:00,43.13,43.19,42.99,43.14,15606.0,41.6979,41.756,41.5626,41.7076,15606.0
2023-05-16 14:30:00,43.125,43.16,42.99,43.11,17491.0,41.6931,41.727,41.5626,41.6786,17491.0
2023-05-16 15:00:00,43.09,43.125,42.94,43.05,31358.0,41.6593,41.6931,41.5143,41.6206,31358.0
2023-05-16 15:30:00,43.07,43.13,42.6,42.61,175316.0,41.6399,41.6979,41.1855,41.1952,175316.0
2023-05-17 09:30:00,43.37,43.37,42.64,42.665,51369.0,41.93,41.93,41.2242,41.2484,51369.0
2023-05-17 10:00:00,42.665,43.265,42.58,43.23,46049.0,41.2484,41.8285,41.1662,41.7946,46049.0
2023-05-17 10:30:00,43.19,43.26,42.52,42.665,30050.0,41.756,41.8236,41.1082,41.2484,30050.0
2023-05-17 11:00:00,42.6774,43.005,42.55,42.99,25172.0,41.2604,41.5771,41.1372,41.5626,25172.0
2023-05-17 11:30:00,43.04,43.4846,42.98,43.4846,27093.0,41.6109,42.0408,41.5529,42.0408,27093.0
2023-05-17 12:00:00,43.5,43.68,43.44,43.68,31942.0,42.0557,42.2297,41.9977,42.2297,31942.0
2023-05-17 12:30:00,43.66,44.01,43.61,43.91,27164.0,42.2104,42.5487,42.162,42.4521,27164.0
2023-05-17 13:00:00,43.93,44.24,43.93,44.24,30120.0,42.4714,42.7711,42.4714,42.7711,30120.0
2023-05-17 13:30:00,44.225,44.34,44.17,44.32,31136.0,42.7566,42.8678,42.7034,42.8484,31136.0
2023-05-17 14:00:00,44.341,44.35,43.925,43.925,35010.0,42.8687,42.8774,42.4666,42.4666,35010.0
2023-05-17 14:30:00,43.93,44.07,43.92,43.99,37444.0,42.4714,42.6067,42.4617,42.5294,37444.0
2023-05-17 15:00:00,44.02,44.13,43.97,44.07,44228.0,42.5584,42.6647,42.5101,42.6067,44228.0
2023-05-17 15:30:00,44.07,44.19,43.905,44.19,323470.0,42.6067,42.7228,42.4472,42.7228,323470.0
2023-05-18 09:30:00,43.55,43.925,43.115,43.23,39157.0,42.104,42.4666,41.6834,41.7946,39157.0
2023-05-18 10:00:00,43.33,43.79,43.18,43.6,44056.0,41.8913,42.336,41.7463,42.1523,44056.0
2023-05-18 10:30:00,43.63,43.93,43.63,43.93,22098.0,42.1813,42.4714,42.1813,42.4714,22098.0
2023-05-18 11:00:00,43.96,44.055,43.65,43.7501,20351.0,42.5004,42.5922,42.2007,42.2975,20351.0
2023-05-18 11:30:00,43.78,43.94,43.68,43.75,36464.0,42.3264,42.4811,42.2297,42.2974,36464.0
2023-05-18 12:00:00,43.77,43.77,43.365,43.5675,32665.0,42.3167,42.3167,41.9251,42.1209,32665.0
2023-05-18 12:30:00,43.57,43.75,43.54,43.705,20953.0,42.1233,42.2974,42.0943,42.2539,20953.0
2023-05-18 13:00:00,43.69,43.75,43.55,43.565,25390.0,42.2394,42.2974,42.104,42.1185,25390.0
2023-05-18 13:30:00,43.54,43.73,43.49,43.54,34694.0,42.0943,42.278,42.046,42.0943,34694.0
2023-05-18 14:00:00,43.57,43.985,43.5525,43.97,27071.0,42.1233,42.5246,42.1064,42.5101,27071.0
2023-05-18 14:30:00,43.96,44.33,43.94,44.3175,19898.0,42.5004,42.8581,42.4811,42.846,19898.0
2023-05-18 15:00:00,44.33,44.49,44.27,44.49,19592.0,42.8581,43.0128,42.8001,43.0128,19592.0
2023-05-18 15:30:00,44.5,44.78,44.44,44.69,130151.0,43.0225,43.2932,42.9645,43.2062,130151.0
2023-05-19 09:30:00,45.44,45.44,44.96,45.235,51657.0,43.9312,43.9312,43.4672,43.7331,51657.0
2023-05-19 10:00:00,45.235,45.37,45.1,45.185,15036.0,43.7331,43.8636,43.6025,43.6847,15036.0
2023-05-19 10:30:00,45.23,45.56,45.23,45.56,74815.0,43.7282,44.0473,43.7282,44.0473,74815.0
2023-05-19 11:00:00,45.57,45.6999,45.08,45.145,28060.0,44.0569,44.1825,43.5832,43.646,28060.0
2023-05-19 11:30:00,45.11,45.14,44.72,44.99,29995.0,43.6122,43.6412,43.2352,43.4962,29995.0
2023-05-19 12:00:00,44.98,45.09,44.9,45.03,16236.0,43.4865,43.5929,43.4092,43.5349,16236.0
2023-05-19 12:30:00,44.99,45.44,44.9,45.33,13448.0,43.4962,43.9312,43.4092,43.8249,13448.0
2023-05-19 13:00:00,45.35,45.45,44.83,44.91,28313.0,43.8442,43.9409,43.3415,43.4188,28313.0
2023-05-19 13:30:00,44.94,45.05,44.82,44.865,80936.0,43.4479,43.5542,43.3318,43.3753,80936.0
2023-05-19 14:00:00,44.88,45.07,44.88,44.985,52381.0,43.3898,43.5735,43.3898,43.4914,52381.0
2023-05-19 14:30:00,44.98,45.24,44.89,45.2,63191.0,43.4865,43.7379,43.3995,43.6992,63191.0
2023-05-19 15:00:00,45.22,45.47,45.14,45.19,88985.0,43.7186,43.9603,43.6412,43.6896,88985.0
2023-05-19 15:30:00,45.2,45.46,45.19,45.33,131542.0,43.6992,43.9506,43.6896,43.8249,131542.0
2023-05-22 09:30:00,45.4,46.22,45.35,46.115,57499.0,43.8926,44.6854,43.8442,44.5838,57499.0
2023-05-22 10:00:00,46.0382,46.805,45.98,46.78,26632.0,44.5096,45.2509,44.4533,45.2268,26632.0
2023-05-22 10:30:00,46.83,47.195,46.78,47.04,63602.0,45.2751,45.628,45.2268,45.4781,63602.0
2023-05-22 11:00:00,47.06,47.24,46.825,47.0649,47515.0,45.4975,45.6715,45.2703,45.5022,47515.0
2023-05-22 11:30:00,47.055,47.27,46.725,47.18,25446.0,45.4926,45.7005,45.1736,45.6135,25446.0
2023-05-22 12:00:00,47.18,47.37,46.9793,47.15,18000.0,45.6135,45.7972,45.4194,45.5845,18000.0
2023-05-22 12:30:00,47.1111,47.2399,46.97,47.05,16304.0,45.5469,45.6714,45.4104,45.4878,16304.0
2023-05-22 13:00:00,47.06,47.33,47.0,47.295,49772.0,45.4975,45.7585,45.4395,45.7247,49772.0
2023-05-22 13:30:00,47.27,47.45,47.22,47.38,56004.0,45.7005,45.8745,45.6521,45.8068,56004.0
2023-05-22 14:00:00,47.35,47.35,46.98,47.205,58696.0,45.7778,45.7778,45.4201,45.6376,58696.0
2023-05-22 14:30:00,47.208,47.24,46.97,47.155,80285.0,45.6405,45.6715,45.4104,45.5893,80285.0
2023-05-22 15:00:00,47.15,47.265,46.94,46.97,410619.0,45.5845,45.6957,45.3814,45.4104,410619.0
2023-05-22 15:30:00,46.96,46.98,46.64,46.96,399754.0,45.4008,45.4201,45.0914,45.4008,399754.0
2023-05-23 09:30:00,47.35,47.88,46.9801,47.88,58348.0,45.7778,46.2902,45.4202,46.2902,58348.0
2023-05-23 10:00:00,47.905,48.07,47.785,47.99,48604.0,46.3144,46.4739,46.1984,46.3966,48604.0
2023-05-23 10:30:00,48.01,48.24,47.94,48.14,19820.0,46.4159,46.6383,46.3482,46.5416,19820.0
2023-05-23 11:00:00,48.1,48.3283,48.0,48.3,31593.0,46.5029,46.7236,46.4062,46.6963,31593.0
2023-05-23 11:30:00,48.33,48.56,48.12,48.28,40429.0,46.7253,46.9477,46.5223,46.677,40429.0
2023-05-23 12:00:00,48.31,48.37,48.18,48.31,22724.0,46.706,46.764,46.5803,46.706,22724.0
2023-05-23 12:30:00,48.31,48.45,48.05,48.335,42901.0,46.706,46.8413,46.4546,46.7301,42901.0
2023-05-23 13:00:00,48.34,48.49,48.24,48.24,31336.0,46.735,46.88,46.6383,46.6383,31336.0
2023-05-23 13:30:00,48.22,48.39,48.11,48.235,52961.0,46.6189,46.7833,46.5126,46.6334,52961.0
2023-05-23 14:00:00,48.235,48.31,47.33,47.4,70085.0,46.6334,46.706,45.7585,45.8262,70085.0
2023-05-23 14:30:00,47.44,47.61,47.32,47.57,34875.0,45.8648,46.0292,45.7488,45.9905,34875.0
2023-05-23 15:00:00,47.6,47.62,47.302,47.49,32667.0,46.0195,46.0389,45.7314,45.9132,32667.0
2023-05-23 15:30:00,47.495,47.54,47.27,47.28,134843.0,45.918,45.9615,45.7005,45.7102,134843.0
2023-05-24 09:30:00,48.0,48.2999,47.65,47.68,119674.0,46.4062,46.6962,46.0679,46.0969,119674.0
2023-05-24 10:00:00,47.665,48.01,47.66,47.695,34856.0,46.0824,46.4159,46.0775,46.1114,34856.0
2023-05-24 10:30:00,47.79,48.7591,47.79,48.61,69820.0,46.2032,47.1401,46.2032,46.996,69820.0
2023-05-24 11:00:00,48.66,48.905,48.3001,48.75,72054.0,47.0443,47.2812,46.6964,47.1313,72054.0
2023-05-24 11:30:00,48.77,49.31,48.73,49.3,91179.0,47.1507,47.6728,47.112,47.6631,91179.0
2023-05-24 12:00:00,49.28,49.53,48.85,48.99,80820.0,47.6437,47.8854,47.228,47.3634,80820.0
2023-05-24 12:30:00,49.03,49.03,48.62,48.8899,52971.0,47.4021,47.4021,47.0057,47.2666,52971.0
2023-05-24 13:00:00,48.863,49.01,48.6407,48.8,98173.0,47.2406,47.3827,47.0257,47.1797,98173.0
2023-05-24 13:30:00,48.8,49.15,48.77,48.88,72075.0,47.1797,47.5181,47.1507,47.257,72075.0
2023-05-24 14:00:00,48.91,48.99,48.6801,48.87,57910.0,47.286,47.3634,47.0638,47.2474,57910.0
2023-05-24 14:30:00,48.865,48.99,48.435,48.54,126212.0,47.2425,47.3634,46.8268,46.9283,126212.0
2023-05-24 15:00:00,48.52,48.78,48.39,48.68,68179.0,46.909,47.1604,46.7833,47.0637,68179.0
2023-05-24 15:30:00,48.69,48.89,48.54,48.68,236621.0,47.0733,47.2667,46.9283,47.0637,236621.0
2023-05-25 09:30:00,47.4,47.4,46.5106,46.97,75808.0,45.8262,45.8262,44.9663,45.4104,75808.0
2023-05-25 10:00:00,46.96,47.09,46.31,46.775,77190.0,45.4008,45.5265,44.7724,45.2219,77190.0
2023-05-25 10:30:00,46.68,46.945,46.51,46.77,62065.0,45.1301,45.3863,44.9657,45.2171,62065.0
2023-05-25 11:00:00,46.72,46.85,46.33,46.33,30189.0,45.1687,45.2944,44.7917,44.7917,30189.0
2023-05-25 11:30:00,46.31,46.31,45.9,46.13,55457.0,44.7724,44.7724,44.376,44.5983,55457.0
2023-05-25 12:00:00,46.06,46.36,46.03,46.36,28757.0,44.5307,44.8207,44.5017,44.8207,28757.0
2023-05-25 12:30:00,46.36,46.72,46.36,46.55,39544.0,44.8207,45.1687,44.8207,45.0044,39544.0
2023-05-25 13:00:00,46.55,46.74,46.3,46.51,29618.0,45.0044,45.1881,44.7627,44.9657,29618.0
2023-05-25 13:30:00,46.505,46.7,46.4,46.51,20210.0,44.9609,45.1494,44.8594,44.9657,20210.0
2023-05-25 14:00:00,46.52,46.745,46.23,46.29,23103.0,44.9754,45.1929,44.695,44.753,23103.0
2023-05-25 14:30:00,46.3,46.3,46.01,46.06,23636.0,44.7627,44.7627,44.4823,44.5307,23636.0
2023-05-25 15:00:00,46.055,46.21,45.97,46.07,55165.0,44.5258,44.6757,44.4437,44.5403,55165.0
2023-05-25 15:30:00,46.06,46.11,45.77,45.89,127811.0,44.5307,44.579,44.2503,44.3663,127811.0
2023-05-26 09:30:00,46.45,46.57,45.73,45.98,36746.0,44.9077,45.0237,44.2116,44.4533,36746.0
2023-05-26 10:00:00,46.015,46.29,45.97,46.205,14397.0,44.4872,44.753,44.4437,44.6708,14397.0
2023-05-26 10:30:00,46.23,46.23,45.67,45.67,17130.0,44.695,44.695,44.1536,44.1536,17130.0
2023-05-26 11:00:00,45.71,45.77,45.45,45.55,22831.0,44.1923,44.2503,43.9409,44.0376,22831.0
2023-05-26 11:30:00,45.57,45.64,45.42,45.53,18621.0,44.0569,44.1246,43.9119,44.0183,18621.0
2023-05-26 12:00:00,45.5111,45.98,45.51,45.9,23065.0,44.0,44.4533,43.9989,44.376,23065.0
2023-05-26 12:30:00,45.93,46.2,45.92,46.13,31760.0,44.405,44.666,44.3953,44.5983,31760.0
2023-05-26 13:00:00,46.18,46.285,46.025,46.08,16951.0,44.6467,44.7482,44.4968,44.55,16951.0
2023-05-26 13:30:00,46.09,46.26,45.8,45.815,17890.0,44.5597,44.724,44.2793,44.2938,17890.0
2023-05-26 14:00:00,45.84,46.14,45.7875,46.13,23178.0,44.318,44.608,44.2672,44.5983,23178.0
2023-05-26 14:30:00,46.135,46.28,46.07,46.21,33169.0,44.6032,44.7434,44.5403,44.6757,33169.0
2023-05-26 15:00:00,46.2,46.36,46.14,46.16,35485.0,44.666,44.8207,44.608,44.6273,35485.0
2023-05-26 15:30:00,46.15,46.37,46.15,46.27,135318.0,44.6177,44.8304,44.6177,44.7337,135318.0
2023-05-30 09:30:00,45.32,45.58,44.89,45.0,32642.0,43.8152,44.0666,43.3995,43.5059,32642.0
2023-05-30 10:00:00,45.05,45.0699,44.4499,44.49,27557.0,43.5542,43.5734,42.974,43.0128,27557.0
2023-05-30 10:30:00,44.44,44.62,44.345,44.51,30703.0,42.9645,43.1385,42.8726,43.0321,30703.0
2023-05-30 11:00:00,44.59,44.73,44.37,44.47,27396.0,43.1095,43.2448,42.8968,42.9935,27396.0
2023-05-30 11:30:00,44.509,44.59,44.38,44.45,10347.0,43.0312,43.1095,42.9064,42.9741,10347.0
2023-05-30 12:00:00,44.44,44.75,44.29,44.745,57510.0,42.9645,43.2642,42.8194,43.2593,57510.0
2023-05-30 12:30:00,44.75,44.9,44.52,44.63,26332.0,43.2642,43.4092,43.0418,43.1481,26332.0
2023-05-30 13:00:00,44.66,44.71,44.41,44.46,16234.0,43.1771,43.2255,42.9354,42.9838,16234.0
2023-05-30 13:30:00,44.46,44.595,44.23,44.232,41301.0,42.9838,43.1143,42.7614,42.7634,41301.0
2023-05-30 14:00:00,44.25,44.51,44.22,44.4501,26635.0,42.7808,43.0321,42.7518,42.9742,26635.0
2023-05-30 14:30:00,44.475,44.66,44.45,44.53,39191.0,42.9983,43.1771,42.9741,43.0515,39191.0
2023-05-30 15:00:00,44.56,44.77,44.53,44.745,53068.0,43.0805,43.2835,43.0515,43.2593,53068.0
2023-05-30 15:30:00,44.76,45.04,44.56,44.99,184327.0,43.2738,43.5445,43.0805,43.4962,184327.0
2023-05-31 09:30:00,44.03,44.56,43.64,43.95,107654.0,42.5681,43.0805,42.191,42.4907,107654.0
2023-05-31 10:00:00,43.96,43.96,43.7,43.75,94886.0,42.5004,42.5004,42.249,42.2974,94886.0
2023-05-31 10:30:00,43.76,44.05,43.68,43.75,80018.0,42.307,42.5874,42.2297,42.2974,80018.0
2023-05-31 11:00:00,43.72,43.77,43.32,43.32,49208.0,42.2684,42.3167,41.8816,41.8816,49208.0
2023-05-31 11:30:00,43.34,43.58,43.325,43.435,50859.0,41.901,42.133,41.8865,41.9928,50859.0
2023-05-31 12:00:00,43.46,43.565,43.21,43.52,31083.0,42.017,42.1185,41.7753,42.075,31083.0
2023-05-31 12:30:00,43.53,43.71,43.44,43.5,42223.0,42.0847,42.2587,41.9977,42.0557,42223.0
2023-05-31 13:00:00,43.5,43.61,43.455,43.61,35682.0,42.0557,42.162,42.0122,42.162,35682.0
2023-05-31 13:30:00,43.61,43.89,43.595,43.75,83789.0,42.162,42.4327,42.1475,42.2974,83789.0
2023-05-31 14:00:00,43.75,43.835,43.5,43.81,69680.0,42.2974,42.3795,42.0557,42.3554,69680.0
2023-05-31 14:30:00,43.82,43.84,43.5,43.615,60996.0,42.365,42.3844,42.0557,42.1668,60996.0
2023-05-31 15:00:00,43.615,43.84,43.56,43.795,87048.0,42.1668,42.3844,42.1137,42.3409,87048.0
2023-05-31 15:30:00,43.8,44.22,43.77,43.96,217979.0,42.3457,42.7518,42.3167,42.5004,217979.0
2023-06-01 09:30:00,44.19,44.83,43.9613,44.15,38522.0,42.7228,43.3415,42.5016,42.6841,38522.0
2023-06-01 10:00:00,44.3,44.5,44.25,44.43,36090.0,42.8291,43.0225,42.7808,42.9548,36090.0
2023-06-01 10:30:00,44.4,45.09,44.335,44.91,55297.0,42.9258,43.5929,42.8629,43.4188,55297.0
2023-06-01 11:00:00,44.89,45.26,44.74,45.17,22236.0,43.3995,43.7572,43.2545,43.6702,22236.0
2023-06-01 11:30:00,45.19,45.49,45.11,45.49,23011.0,43.6896,43.9796,43.6122,43.9796,23011.0
2023-06-01 12:00:00,45.48,45.8999,45.455,45.885,27365.0,43.9699,44.3759,43.9458,44.3615,27365.0
2023-06-01 12:30:00,45.87,45.89,45.625,45.64,20226.0,44.347,44.3663,44.1101,44.1246,20226.0
2023-06-01 13:00:00,45.66,45.72,45.49,45.72,39483.0,44.1439,44.202,43.9796,44.202,39483.0
2023-06-01 13:30:00,45.71,45.71,45.34,45.45,53754.0,44.1923,44.1923,43.8346,43.9409,53754.0
2023-06-01 14:00:00,45.465,45.61,45.37,45.4594,47111.0,43.9554,44.0956,43.8636,43.95,47111.0
2023-06-01 14:30:00,45.47,45.47,45.29,45.325,24569.0,43.9603,43.9603,43.7862,43.8201,24569.0
2023-06-01 15:00:00,45.32,45.32,45.06,45.06,28708.0,43.8152,43.8152,43.5639,43.5639,28708.0
2023-06-01 15:30:00,45.08,45.14,44.87,45.03,122492.0,43.5832,43.6412,43.3802,43.5349,122492.0
2023-06-02 09:30:00,46.54,46.74,46.13,46.36,81258.0,44.9947,45.1881,44.5983,44.8207,81258.0
2023-06-02 10:00:00,46.39,46.86,46.37,46.84,48496.0,44.8497,45.3041,44.8304,45.2848,48496.0
2023-06-02 10:30:00,46.84,46.9,46.57,46.7,25551.0,45.2848,45.3428,45.0237,45.1494,25551.0
2023-06-02 11:00:00,46.73,47.09,46.7,46.915,38482.0,45.1784,45.5265,45.1494,45.3573,38482.0
2023-06-02 11:30:00,46.8775,46.905,46.65,46.88,28870.0,45.321,45.3476,45.1011,45.3234,28870.0
2023-06-02 12:00:00,46.885,47.37,46.885,47.37,22468.0,45.3283,45.7972,45.3283,45.7972,22468.0
2023-06-02 12:30:00,47.38,47.705,47.26,47.52,31377.0,45.8068,46.121,45.6908,45.9422,31377.0
2023-06-02 13:00:00,47.54,47.69,47.3019,47.63,27011.0,45.9615,46.1065,45.7313,46.0485,27011.0
2023-06-02 13:30:00,47.68,47.73,47.435,47.46,158679.0,46.0969,46.1452,45.86,45.8842,158679.0
2023-06-02 14:00:00,47.43,47.54,47.22,47.36,41023.0,45.8552,45.9615,45.6521,45.7875,41023.0
2023-06-02 14:30:00,47.35,47.44,47.3,47.39,24043.0,45.7778,45.8648,45.7295,45.8165,24043.0
2023-06-02 15:00:00,47.41,47.65,47.41,47.535,30508.0,45.8358,46.0679,45.8358,45.9567,30508.0
2023-06-02 15:30:00,47.55,47.58,47.24,47.36,186233.0,45.9712,46.0002,45.6715,45.7875,186233.0
2023-06-05 09:30:00,48.31,48.7,48.12,48.445,80312.0,46.706,47.083,46.5223,46.8365,80312.0
2023-06-05 10:00:00,48.4,48.635,47.06,47.24,174944.0,46.793,47.0202,45.4975,45.6715,174944.0
2023-06-05 10:30:00,47.21,47.3951,46.791,47.11,80802.0,45.6425,45.8214,45.2374,45.5458,80802.0
2023-06-05 11:00:00,47.11,47.185,46.6,46.88,48619.0,45.5458,45.6183,45.0527,45.3234,48619.0
2023-06-05 11:30:00,46.87,47.11,46.64,47.07,32828.0,45.3138,45.5458,45.0914,45.5071,32828.0
2023-06-05 12:00:00,47.09,47.4443,47.0,47.36,19389.0,45.5265,45.869,45.4395,45.7875,19389.0
2023-06-05 12:30:00,47.38,47.485,47.29,47.445,29563.0,45.8068,45.9083,45.7198,45.8697,29563.0
2023-06-05 13:00:00,47.46,47.53,47.37,47.43,18756.0,45.8842,45.9519,45.7972,45.8552,18756.0
2023-06-05 13:30:00,47.41,47.45,47.295,47.36,17671.0,45.8358,45.8745,45.7247,45.7875,17671.0
2023-06-05 14:00:00,47.37,47.38,47.07,47.335,50610.0,45.7972,45.8068,45.5071,45.7633,50610.0
2023-06-05 14:30:00,47.335,47.335,47.055,47.305,35939.0,45.7633,45.7633,45.4926,45.7343,35939.0
2023-06-05 15:00:00,47.295,47.33,47.04,47.095,50202.0,45.7247,45.7585,45.4781,45.5313,50202.0
2023-06-05 15:30:00,47.105,47.17,46.79,46.85,128715.0,45.541,45.6038,45.2364,45.2944,128715.0
2023-06-06 09:30:00,45.9,46.62,45.7106,46.44,54988.0,44.376,45.0721,44.1929,44.898,54988.0
2023-06-06 10:00:00,46.5,47.69,46.5,47.59,75754.0,44.9561,46.1065,44.9561,46.0099,75754.0
2023-06-06 10:30:00,47.63,48.02,47.58,48.0,50441.0,46.0485,46.4256,46.0002,46.4062,50441.0
2023-06-06 11:00:00,48.01,48.38,48.01,48.11,45581.0,46.4159,46.7736,46.4159,46.5126,45581.0
2023-06-06 11:30:00,48.12,48.36,48.09,48.24,49469.0,46.5223,46.7543,46.4933,46.6383,49469.0
2023-06-06 12:00:00,48.2528,48.3,47.94,48.04,38969.0,46.6507,46.6963,46.3482,46.4449,38969.0
2023-06-06 12:30:00,48.05,48.17,47.91,48.14,45712.0,46.4546,46.5706,46.3192,46.5416,45712.0
2023-06-06 13:00:00,48.16,48.35,48.08,48.23,36717.0,46.5609,46.7446,46.4836,46.6286,36717.0
2023-06-06 13:30:00,48.22,48.28,48.09,48.24,43111.0,46.6189,46.677,46.4933,46.6383,43111.0
2023-06-06 14:00:00,48.22,48.415,48.02,48.415,59778.0,46.6189,46.8075,46.4256,46.8075,59778.0
2023-06-06 14:30:00,48.4175,48.56,48.41,48.51,64702.0,46.8099,46.9477,46.8026,46.8993,64702.0
2023-06-06 15:00:00,48.51,48.755,48.47,48.755,61509.0,46.8993,47.1362,46.8606,47.1362,61509.0
2023-06-06 15:30:00,48.755,48.87,48.62,48.86,184539.0,47.1362,47.2474,47.0057,47.2377,184539.0
2023-06-07 09:30:00,49.25,50.76,49.18,50.76,129655.0,47.6147,49.0746,47.5471,49.0746,129655.0
2023-06-07 10:00:00,50.73,51.24,50.695,50.965,77427.0,49.0456,49.5387,49.0118,49.2728,77427.0
2023-06-07 10:30:00,50.94,51.27,50.795,51.245,51623.0,49.2486,49.5677,49.1084,49.5435,51623.0
2023-06-07 11:00:00,51.2644,51.63,51.125,51.6,168591.0,49.5623,49.9157,49.4275,49.8867,168591.0
2023-06-07 11:30:00,51.58,51.845,51.55,51.68,87167.0,49.8674,50.1236,49.8384,49.9641,87167.0
2023-06-07 12:00:00,51.635,51.79,51.49,51.74,81580.0,49.9206,50.0704,49.7804,50.0221,81580.0
2023-06-07 12:30:00,51.74,51.895,51.585,51.885,87110.0,50.0221,50.1719,49.8722,50.1623,87110.0
2023-06-07 13:00:00,51.88,51.95,51.71,51.8,71737.0,50.1574,50.2251,49.9931,50.0801,71737.0
2023-06-07 13:30:00,51.77,51.87,51.3,51.5,80643.0,50.0511,50.1478,49.5967,49.79,80643.0
2023-06-07 14:00:00,51.53,51.99,51.53,51.825,231309.0,49.819,50.2638,49.819,50.1042,231309.0
2023-06-07 14:30:00,51.825,51.9,51.59,51.7,227703.0,50.1042,50.1768,49.8771,49.9834,227703.0
2023-06-07 15:00:00,51.69,51.74,51.45,51.58,129030.0,49.9737,50.0221,49.7417,49.8674,129030.0
2023-06-07 15:30:00,51.57,51.89,51.3112,51.73,493995.0,49.8577,50.1671,49.6075,50.0124,493995.0
2023-06-08 09:30:00,51.08,51.665,50.66,50.92,76833.0,49.384,49.9496,48.9779,49.2293,76833.0
2023-06-08 10:00:00,50.93,51.27,50.84,51.26,61803.0,49.239,49.5677,49.152,49.558,61803.0
2023-06-08 10:30:00,51.395,51.5,51.21,51.395,73399.0,49.6885,49.79,49.5097,49.6885,73399.0
2023-06-08 11:00:00,51.39,51.64,51.24,51.6,64560.0,49.6837,49.9254,49.5387,49.8867,64560.0
2023-06-08 11:30:00,51.62,51.65,50.53,50.7,71829.0,49.9061,49.9351,48.8522,49.0166,71829.0
2023-06-08 12:00:00,50.655,51.26,50.54,51.15,91474.0,48.9731,49.558,48.8619,49.4517,91474.0
2023-06-08 12:30:00,51.09,51.23,50.99,51.17,74519.0,49.3937,49.529,49.297,49.471,74519.0
2023-06-08 13:00:00,51.12,51.28,51.05,51.22,23467.0,49.4227,49.5773,49.355,49.5193,23467.0
2023-06-08 13:30:00,51.19,51.37,51.18,51.35,24487.0,49.4903,49.6644,49.4807,49.645,24487.0
2023-06-08 14:00:00,51.35,51.48,51.33,51.48,26004.0,49.645,49.7707,49.6257,49.7707,26004.0
2023-06-08 14:30:00,51.49,51.64,51.391,51.48,91773.0,49.7804,49.9254,49.6847,49.7707,91773.0
2023-06-08 15:00:00,51.48,51.605,51.38,51.56,41695.0,49.7707,49.8916,49.674,49.848,41695.0
2023-06-08 15:30:00,51.575,51.575,51.13,51.51,212095.0,49.8625,49.8625,49.4323,49.7997,212095.0
2023-06-09 09:30:00,51.24,51.33,50.43,50.73,58999.0,49.5387,49.6257,48.7556,49.0456,58999.0
2023-06-09 10:00:00,50.685,51.33,50.685,51.33,23363.0,49.0021,49.6257,49.0021,49.6257,23363.0
2023-06-09 10:30:00,51.51,51.985,51.405,51.7501,73608.0,49.7997,50.2589,49.6982,50.0318,73608.0
2023-06-09 11:00:00,51.7501,51.825,50.84,50.87,58383.0,50.0318,50.1042,49.152,49.181,58383.0
2023-06-09 11:30:00,50.91,51.0,50.77,50.89,51745.0,49.2196,49.3066,49.0843,49.2003,51745.0
2023-06-09 12:00:00,50.92,50.98,50.78,50.84,11053.0,49.2293,49.2873,49.0939,49.152,11053.0
2023-06-09 12:30:00,50.85,50.97,50.77,50.87,19313.0,49.1616,49.2776,49.0843,49.181,19313.0
2023-06-09 13:00:00,50.87,50.88,50.635,50.66,20292.0,49.181,49.1906,48.9538,48.9779,20292.0
2023-06-09 13:30:00,50.63,50.74,50.37,50.53,54726.0,48.9489,49.0553,48.6976,48.8522,54726.0
2023-06-09 14:00:00,50.55,50.77,50.465,50.565,12606.0,48.8716,49.0843,48.7894,48.8861,12606.0
2023-06-09 14:30:00,50.59,50.69,50.5689,50.61,16788.0,48.9103,49.0069,48.8899,48.9296,16788.0
2023-06-09 15:00:00,50.63,50.705,50.41,50.49,26506.0,48.9489,49.0214,48.7362,48.8136,26506.0
2023-06-09 15:30:00,50.475,50.89,50.36,50.81,302975.0,48.7991,49.2003,48.6879,49.1229,302975.0
2023-06-12 09:30:00,49.49,50.945,49.4,50.71,91162.0,47.8468,49.2535,47.7598,49.0263,91162.0
2023-06-12 10:00:00,50.72,50.72,49.4,49.5,51070.0,49.0359,49.0359,47.7598,47.8564,51070.0
2023-06-12 10:30:00,49.49,49.78,49.115,49.76,63965.0,47.8468,48.1271,47.4842,48.1078,63965.0
2023-06-12 11:00:00,49.78,50.12,49.77,49.83,43383.0,48.1271,48.4559,48.1175,48.1755,43383.0
2023-06-12 11:30:00,49.84,49.84,49.42,49.63,51245.0,48.1852,48.1852,47.7791,47.9821,51245.0
2023-06-12 12:00:00,49.63,49.93,49.63,49.78,29446.0,47.9821,48.2722,47.9821,48.1271,29446.0
2023-06-12 12:30:00,49.785,49.92,49.54,49.72,32456.0,48.132,48.2625,47.8951,48.0691,32456.0
2023-06-12 13:00:00,49.72,49.85,49.655,49.69,24228.0,48.0691,48.1948,48.0063,48.0401,24228.0
2023-06-12 13:30:00,49.68,49.92,49.56,49.695,44320.0,48.0305,48.2625,47.9145,48.045,44320.0
2023-06-12 14:00:00,49.69,49.73,49.5,49.5712,38504.0,48.0401,48.0788,47.8564,47.9253,38504.0
2023-06-12 14:30:00,49.57,49.59,49.42,49.48,49721.0,47.9241,47.9435,47.7791,47.8371,49721.0
2023-06-12 15:00:00,49.49,49.78,49.4,49.7,45338.0,47.8468,48.1271,47.7598,48.0498,45338.0
2023-06-12 15:30:00,49.7,49.9,49.68,49.82,162930.0,48.0498,48.2432,48.0305,48.1658,162930.0
2023-06-13 09:30:00,51.05,52.1,50.65,52.075,82452.0,49.355,50.3701,48.9683,50.3459,82452.0
2023-06-13 10:00:00,52.085,52.3,51.75,51.95,153575.0,50.3556,50.5635,50.0317,50.2251,153575.0
2023-06-13 10:30:00,51.93,52.055,51.34,51.34,53183.0,50.2058,50.3266,49.6354,49.6354,53183.0
2023-06-13 11:00:00,51.4,51.62,51.21,51.6,38734.0,49.6934,49.9061,49.5097,49.8867,38734.0
2023-06-13 11:30:00,51.64,51.6499,51.32,51.35,18377.0,49.9254,49.935,49.616,49.645,18377.0
2023-06-13 12:00:00,51.31,51.6453,51.23,51.415,85384.0,49.6063,49.9305,49.529,49.7079,85384.0
2023-06-13 12:30:00,51.41,51.725,51.3851,51.71,68226.0,49.703,50.0076,49.679,49.9931,68226.0
2023-06-13 13:00:00,51.65,51.77,51.55,51.755,31411.0,49.9351,50.0511,49.8384,50.0366,31411.0
2023-06-13 13:30:00,51.735,51.735,51.475,51.6,24004.0,50.0172,50.0172,49.7659,49.8867,24004.0
2023-06-13 14:00:00,51.59,51.63,51.38,51.38,50984.0,49.8771,49.9157,49.674,49.674,50984.0
2023-06-13 14:30:00,51.365,51.46,51.33,51.455,46375.0,49.6595,49.7514,49.6257,49.7465,46375.0
2023-06-13 15:00:00,51.46,51.57,51.41,51.52,54822.0,49.7514,49.8577,49.703,49.8094,54822.0
2023-06-13 15:30:00,51.54,51.71,51.27,51.33,189061.0,49.8287,49.9931,49.5677,49.6257,189061.0
2023-06-14 09:30:00,52.0,52.33,51.25,51.2962,71618.0,50.2734,50.5925,49.5483,49.593,71618.0
2023-06-14 10:00:00,51.33,51.49,50.94,51.0,62057.0,49.6257,49.7804,49.2486,49.3066,62057.0
2023-06-14 10:30:00,50.96,50.96,50.3311,50.425,63704.0,49.268,49.268,48.6599,48.7507,63704.0
2023-06-14 11:00:00,50.42,50.77,50.4,50.55,39705.0,48.7459,49.0843,48.7266,48.8716,39705.0
2023-06-14 11:30:00,50.54,50.62,50.29,50.47,27120.0,48.8619,48.9393,48.6202,48.7942,27120.0
2023-06-14 12:00:00,50.49,50.5,50.1,50.335,27750.0,48.8136,48.8232,48.4365,48.6637,27750.0
2023-06-14 12:30:00,50.35,50.53,50.27,50.46,21923.0,48.6782,48.8522,48.6009,48.7846,21923.0
2023-06-14 13:00:00,50.46,50.5,50.125,50.18,20522.0,48.7846,48.8232,48.4607,48.5139,20522.0
2023-06-14 13:30:00,50.17,50.31,50.03,50.03,18292.0,48.5042,48.6396,48.3688,48.3688,18292.0
2023-06-14 14:00:00,50.0,50.0,49.3618,49.405,57367.0,48.3398,48.3398,47.7228,47.7646,57367.0
2023-06-14 14:30:00,49.4,49.81,49.34,49.65,56508.0,47.7598,48.1562,47.7018,48.0015,56508.0
2023-06-14 15:00:00,49.66,50.06,49.57,49.87,37453.0,48.0111,48.3979,47.9241,48.2142,37453.0
2023-06-14 15:30:00,49.84,49.92,49.49,49.78,169448.0,48.1852,48.2625,47.8468,48.1271,169448.0
2023-06-15 09:30:00,49.97,50.935,49.97,50.645,21866.0,48.3108,49.2438,48.3108,48.9634,21866.0
2023-06-15 10:00:00,50.74,50.84,50.27,50.37,193950.0,49.0553,49.152,48.6009,48.6976,193950.0
2023-06-15 10:30:00,50.425,50.7,50.42,50.56,69221.0,48.7507,49.0166,48.7459,48.8812,69221.0
2023-06-15 11:00:00,50.59,51.07,50.385,51.0363,168374.0,48.9103,49.3743,48.7121,49.3417,168374.0
2023-06-15 11:30:00,51.05,51.12,50.71,50.73,97567.0,49.355,49.4227,49.0263,49.0456,97567.0
2023-06-15 12:00:00,50.69,50.77,50.45,50.51,50874.0,49.0069,49.0843,48.7749,48.8329,50874.0
2023-06-15 12:30:00,50.53,50.6,50.3,50.35,13306.0,48.8522,48.9199,48.6299,48.6782,13306.0
2023-06-15 13:00:00,50.35,50.35,50.025,50.11,27875.0,48.6782,48.6782,48.364,48.4462,27875.0
2023-06-15 13:30:00,50.13,50.56,50.125,50.43,38915.0,48.4655,48.8812,48.4607,48.7556,38915.0
2023-06-15 14:00:00,50.44,50.48,50.25,50.275,18519.0,48.7652,48.8039,48.5815,48.6057,18519.0
2023-06-15 14:30:00,50.29,50.64,50.18,50.57,63548.0,48.6202,48.9586,48.5139,48.8909,63548.0
2023-06-15 15:00:00,50.59,50.63,50.33,50.375,25678.0,48.9103,48.9489,48.6589,48.7024,25678.0
2023-06-15 15:30:00,50.38,50.46,50.14,50.35,169521.0,48.7072,48.7846,48.4752,48.6782,169521.0
2023-06-16 09:30:00,50.92,50.9468,49.86,50.06,270033.0,49.2293,49.2552,48.2045,48.3979,270033.0
2023-06-16 10:00:00,50.11,50.57,50.09,50.5,122965.0,48.4462,48.8909,48.4269,48.8232,122965.0
2023-06-16 10:30:00,50.51,50.69,50.2,50.34,147157.0,48.8329,49.0069,48.5332,48.6686,147157.0
2023-06-16 11:00:00,50.32,50.33,49.79,49.9,56281.0,48.6492,48.6589,48.1368,48.2432,56281.0
2023-06-16 11:30:00,49.91,50.04,49.66,49.91,27845.0,48.2528,48.3785,48.0111,48.2528,27845.0
2023-06-16 12:00:00,49.91,50.44,49.84,50.34,20389.0,48.2528,48.7652,48.1852,48.6686,20389.0
2023-06-16 12:30:00,50.37,50.48,50.32,50.48,71298.0,48.6976,48.8039,48.6492,48.8039,71298.0
2023-06-16 13:00:00,50.48,50.57,50.26,50.26,66621.0,48.8039,48.8909,48.5912,48.5912,66621.0
2023-06-16 13:30:00,50.26,50.33,50.08,50.24,39495.0,48.5912,48.6589,48.4172,48.5719,39495.0
2023-06-16 14:00:00,50.22,50.22,50.13,50.18,38276.0,48.5525,48.5525,48.4655,48.5139,38276.0
2023-06-16 14:30:00,50.18,50.18,49.97,50.0,55916.0,48.5139,48.5139,48.3108,48.3398,55916.0
2023-06-16 15:00:00,50.0,50.02,49.68,49.68,48899.0,48.3398,48.3592,48.0305,48.0305,48899.0
2023-06-16 15:30:00,49.67,50.03,49.6,49.96,251621.0,48.0208,48.3688,47.9531,48.3012,251621.0
2023-06-20 09:30:00,49.2,49.21,48.38,49.085,106998.0,47.5664,47.5761,46.7736,47.4552,106998.0
2023-06-20 10:00:00,49.085,49.18,48.19,48.22,81327.0,47.4552,47.5471,46.5899,46.6189,81327.0
2023-06-20 10:30:00,48.22,48.5,48.13,48.24,26217.0,46.6189,46.8896,46.5319,46.6383,26217.0
2023-06-20 11:00:00,48.28,48.39,47.81,47.84,46187.0,46.677,46.7833,46.2226,46.2516,46187.0
2023-06-20 11:30:00,47.84,48.2,47.76,48.12,19365.0,46.2516,46.5996,46.1742,46.5223,19365.0
2023-06-20 12:00:00,48.13,48.182,48.01,48.06,17481.0,46.5319,46.5822,46.4159,46.4643,17481.0
2023-06-20 12:30:00,48.06,48.2,48.0,48.168,17736.0,46.4643,46.5996,46.4062,46.5687,17736.0
2023-06-20 13:00:00,48.175,48.32,48.1,48.27,47490.0,46.5754,46.7156,46.5029,46.6673,47490.0
2023-06-20 13:30:00,48.26,48.48,48.18,48.48,56060.0,46.6576,46.8703,46.5803,46.8703,56060.0
2023-06-20 14:00:00,48.48,48.58,48.23,48.38,62768.0,46.8703,46.967,46.6286,46.7736,62768.0
2023-06-20 14:30:00,48.4,48.515,48.33,48.48,24484.0,46.793,46.9041,46.7253,46.8703,24484.0
2023-06-20 15:00:00,48.5,48.665,48.45,48.665,38182.0,46.8896,47.0492,46.8413,47.0492,38182.0
2023-06-20 15:30:00,48.69,48.77,48.63,48.74,240572.0,47.0733,47.1507,47.0153,47.1217,240572.0
2023-06-21 09:30:00,48.83,49.48,48.42,49.48,78883.0,47.2087,47.8371,46.8123,47.8371,78883.0
2023-06-21 10:00:00,49.52,50.0,49.2,50.0,74126.0,47.8758,48.3398,47.5664,48.3398,74126.0
2023-06-21 10:30:00,50.0,50.04,49.61,50.03,32029.0,48.3398,48.3785,47.9628,48.3688,32029.0
2023-06-21 11:00:00,50.045,50.045,49.65,50.01,43671.0,48.3833,48.3833,48.0015,48.3495,43671.0
2023-06-21 11:30:00,49.98,50.13,49.77,50.12,55141.0,48.3205,48.4655,48.1175,48.4559,55141.0
2023-06-21 12:00:00,50.12,50.24,50.04,50.205,38837.0,48.4559,48.5719,48.3785,48.538,38837.0
2023-06-21 12:30:00,50.22,50.26,50.02,50.02,22979.0,48.5525,48.5912,48.3592,48.3592,22979.0
2023-06-21 13:00:00,49.99,50.12,49.945,50.04,21712.0,48.3302,48.4559,48.2867,48.3785,21712.0
2023-06-21 13:30:00,50.05,50.175,50.04,50.04,22596.0,48.3882,48.509,48.3785,48.3785,22596.0
2023-06-21 14:00:00,50.05,50.34,50.0,50.325,28546.0,48.3882,48.6686,48.3398,48.6541,28546.0
2023-06-21 14:30:00,50.37,50.415,50.25,50.27,26449.0,48.6976,48.7411,48.5815,48.6009,26449.0
2023-06-21 15:00:00,50.2404,50.28,50.125,50.18,28275.0,48.5723,48.6105,48.4607,48.5139,28275.0
2023-06-21 15:30:00,50.18,50.2676,50.0372,50.17,156416.0,48.5139,48.5986,48.3758,48.5042,156416.0
2023-06-22 09:30:00,49.06,49.24,48.39,48.9,39923.0,47.4311,47.6051,46.7833,47.2764,39923.0
2023-06-22 10:00:00,48.92,49.04,48.67,49.01,42263.0,47.2957,47.4117,47.054,47.3827,42263.0
2023-06-22 10:30:00,48.97,49.045,48.54,48.63,51229.0,47.344,47.4166,46.9283,47.0153,51229.0
2023-06-22 11:00:00,48.66,48.71,48.24,48.405,66192.0,47.0443,47.0927,46.6383,46.7978,66192.0
2023-06-22 11:30:00,48.415,48.75,48.4,48.735,32657.0,46.8075,47.1313,46.793,47.1168,32657.0
2023-06-22 12:00:00,48.74,48.96,48.72,48.915,76897.0,47.1217,47.3344,47.1023,47.2909,76897.0
2023-06-22 12:30:00,48.925,48.9986,48.74,48.85,43178.0,47.3005,47.3717,47.1217,47.228,43178.0
2023-06-22 13:00:00,48.865,49.055,48.865,49.0,41679.0,47.2425,47.4262,47.2425,47.373,41679.0
2023-06-22 13:30:00,49.04,49.11,48.965,49.05,29074.0,47.4117,47.4794,47.3392,47.4214,29074.0
2023-06-22 14:00:00,49.05,49.09,48.995,49.09,14912.0,47.4214,47.4601,47.3682,47.4601,14912.0
2023-06-22 14:30:00,49.11,49.16,48.98,49.0552,34182.0,47.4794,47.5277,47.3537,47.4264,34182.0
2023-06-22 15:00:00,49.06,49.16,49.005,49.0325,67130.0,47.4311,47.5277,47.3779,47.4045,67130.0
2023-06-22 15:30:00,49.03,49.09,48.91,49.01,150816.0,47.4021,47.4601,47.286,47.3827,150816.0
2023-06-23 09:30:00,48.12,49.04,48.01,48.89,83891.0,46.5223,47.4117,46.4159,47.2667,83891.0
2023-06-23 10:00:00,48.91,48.99,48.63,48.88,33396.0,47.286,47.3634,47.0153,47.257,33396.0
2023-06-23 10:30:00,48.91,48.99,48.61,48.865,62126.0,47.286,47.3634,46.996,47.2425,62126.0
2023-06-23 11:00:00,48.84,49.06,48.82,49.015,146244.0,47.2184,47.4311,47.199,47.3875,146244.0
2023-06-23 11:30:00,48.99,49.27,48.795,49.27,68342.0,47.3634,47.6341,47.1749,47.6341,68342.0
2023-06-23 12:00:00,49.3,49.355,49.125,49.24,64305.0,47.6631,47.7163,47.4939,47.6051,64305.0
2023-06-23 12:30:00,49.22,49.35,49.13,49.34,102018.0,47.5857,47.7114,47.4987,47.7018,102018.0
2023-06-23 13:00:00,49.34,49.64,49.295,49.63,90688.0,47.7018,47.9918,47.6583,47.9821,90688.0
2023-06-23 13:30:00,49.65,50.11,49.65,50.08,174772.0,48.0015,48.4462,48.0015,48.4172,174772.0
2023-06-23 14:00:00,50.07,50.28,49.9,50.15,101274.0,48.4075,48.6105,48.2432,48.4849,101274.0
2023-06-23 14:30:00,50.165,50.165,49.61,49.63,136151.0,48.4994,48.4994,47.9628,47.9821,136151.0
2023-06-23 15:00:00,49.6,49.64,49.46,49.465,106567.0,47.9531,47.9918,47.8178,47.8226,106567.0
2023-06-23 15:30:00,49.48,49.93,49.44,49.62,480904.0,47.8371,48.2722,47.7984,47.9725,480904.0
2023-06-26 09:30:00,49.7,50.52,49.7,50.29,42375.0,48.0498,48.8426,48.0498,48.6202,42375.0
2023-06-26 10:00:00,50.25,50.34,49.98,50.11,26075.0,48.5815,48.6686,48.3205,48.4462,26075.0
2023-06-26 10:30:00,50.11,50.11,49.83,50.09,93655.0,48.4462,48.4462,48.1755,48.4269,93655.0
2023-06-26 11:00:00,50.1,50.19,49.69,49.98,31482.0,48.4365,48.5235,48.0401,48.3205,31482.0
2023-06-26 11:30:00,49.98,50.44,49.83,50.35,39598.0,48.3205,48.7652,48.1755,48.6782,39598.0
2023-06-26 12:00:00,50.34,50.55,50.33,50.39,30591.0,48.6686,48.8716,48.6589,48.7169,30591.0
2023-06-26 12:30:00,50.38,50.4,50.08,50.4,23028.0,48.7072,48.7266,48.4172,48.7266,23028.0
2023-06-26 13:00:00,50.41,50.64,50.36,50.59,36864.0,48.7362,48.9586,48.6879,48.9103,36864.0
2023-06-26 13:30:00,50.6,50.69,50.43,50.46,31734.0,48.9199,49.0069,48.7556,48.7846,31734.0
2023-06-26 14:00:00,50.465,50.5,50.21,50.285,46072.0,48.7894,48.8232,48.5429,48.6154,46072.0
2023-06-26 14:30:00,50.28,50.46,50.27,50.42,52664.0,48.6105,48.7846,48.6009,48.7459,52664.0
2023-06-26 15:00:00,50.42,50.56,50.38,50.5,50549.0,48.7459,48.8812,48.7072,48.8232,50549.0
2023-06-26 15:30:00,50.5,50.59,49.8,49.92,192072.0,48.8232,48.9103,48.1465,48.2625,192072.0
2023-06-27 09:30:00,49.88,49.9654,49.25,49.79,64367.0,48.2238,48.3064,47.6147,48.1368,64367.0
2023-06-27 10:00:00,49.82,50.39,49.63,50.265,122829.0,48.1658,48.7169,47.9821,48.596,122829.0
2023-06-27 10:30:00,50.255,50.64,50.255,50.57,144505.0,48.5864,48.9586,48.5864,48.8909,144505.0
2023-06-27 11:00:00,50.58,50.72,50.43,50.56,36505.0,48.9006,49.0359,48.7556,48.8812,36505.0
2023-06-27 11:30:00,50.56,50.6,50.12,50.12,14769.0,48.8812,48.9199,48.4559,48.4559,14769.0
2023-06-27 12:00:00,50.21,50.36,50.02,50.26,26767.0,48.5429,48.6879,48.3592,48.5912,26767.0
2023-06-27 12:30:00,50.25,50.4,50.195,50.23,43215.0,48.5815,48.7266,48.5284,48.5622,43215.0
2023-06-27 13:00:00,50.25,50.36,50.13,50.165,41665.0,48.5815,48.6879,48.4655,48.4994,41665.0
2023-06-27 13:30:00,50.155,50.23,50.03,50.0608,39282.0,48.4897,48.5622,48.3688,48.3986,39282.0
2023-06-27 14:00:00,50.06,50.1,49.79,49.85,53566.0,48.3979,48.4365,48.1368,48.1948,53566.0
2023-06-27 14:30:00,49.86,49.91,49.685,49.86,37053.0,48.2045,48.2528,48.0353,48.2045,37053.0
2023-06-27 15:00:00,49.86,50.02,49.82,50.02,69564.0,48.2045,48.3592,48.1658,48.3592,69564.0
2023-06-27 15:30:00,50.01,50.22,49.91,50.16,164700.0,48.3495,48.5525,48.2528,48.4945,164700.0
2023-06-28 09:30:00,50.24,50.295,49.67,49.925,56234.0,48.5719,48.625,48.0208,48.2673,56234.0
2023-06-28 10:00:00,49.965,50.135,49.81,49.81,42174.0,48.306,48.4704,48.1562,48.1562,42174.0
2023-06-28 10:30:00,49.82,50.4,49.82,50.1,54637.0,48.1658,48.7266,48.1658,48.4365,54637.0
2023-06-28 11:00:00,50.09,50.47,50.09,50.295,109232.0,48.4269,48.7942,48.4269,48.625,109232.0
2023-06-28 11:30:00,50.29,50.335,50.02,50.14,103317.0,48.6202,48.6637,48.3592,48.4752,103317.0
2023-06-28 12:00:00,50.12,50.365,50.1,50.33,78016.0,48.4559,48.6927,48.4365,48.6589,78016.0
2023-06-28 12:30:00,50.32,50.41,50.06,50.3,95906.0,48.6492,48.7362,48.3979,48.6299,95906.0
2023-06-28 13:00:00,50.3,50.66,50.27,50.645,167804.0,48.6299,48.9779,48.6009,48.9634,167804.0
2023-06-28 13:30:00,50.655,50.74,50.46,50.64,189452.0,48.9731,49.0553,48.7846,48.9586,189452.0
2023-06-28 14:00:00,50.64,50.875,50.64,50.725,114476.0,48.9586,49.1858,48.9586,49.0408,114476.0
2023-06-28 14:30:00,50.73,50.8,50.49,50.5,150746.0,49.0456,49.1133,48.8136,48.8232,150746.0
2023-06-28 15:00:00,50.5,50.512,50.07,50.21,287156.0,48.8232,48.8348,48.4075,48.5429,287156.0
2023-06-28 15:30:00,50.21,50.42,50.12,50.18,539420.0,48.5429,48.7459,48.4559,48.5139,539420.0
2023-06-29 09:30:00,50.54,50.78,50.15,50.68,45704.0,48.8619,49.0939,48.4849,48.9973,45704.0
2023-06-29 10:00:00,50.7,51.45,50.65,51.45,133259.0,49.0166,49.7417,48.9683,49.7417,133259.0
2023-06-29 10:30:00,51.5,51.625,51.17,51.17,38576.0,49.79,49.9109,49.471,49.471,38576.0
2023-06-29 11:00:00,51.16,51.25,50.69,50.74,46567.0,49.4613,49.5483,49.0069,49.0553,46567.0
2023-06-29 11:30:00,50.73,50.99,50.73,50.9,23392.0,49.0456,49.297,49.0456,49.21,23392.0
2023-06-29 12:00:00,50.93,51.12,50.88,50.91,80782.0,49.239,49.4227,49.1906,49.2196,80782.0
2023-06-29 12:30:00,50.925,51.27,50.7,51.27,59143.0,49.2341,49.5677,49.0166,49.5677,59143.0
2023-06-29 13:00:00,51.24,51.41,51.17,51.325,34103.0,49.5387,49.703,49.471,49.6208,34103.0
2023-06-29 13:30:00,51.345,51.4375,51.195,51.275,36430.0,49.6402,49.7296,49.4952,49.5725,36430.0
2023-06-29 14:00:00,51.29,51.3796,51.19,51.36,52716.0,49.587,49.6736,49.4903,49.6547,52716.0
2023-06-29 14:30:00,51.36,51.39,51.24,51.32,41792.0,49.6547,49.6837,49.5387,49.616,41792.0
2023-06-29 15:00:00,51.33,51.59,51.27,51.57,47703.0,49.6257,49.8771,49.5677,49.8577,47703.0
2023-06-29 15:30:00,51.56,51.84,51.535,51.74,228178.0,49.848,50.1187,49.8239,50.0221,228178.0
2023-06-30 09:30:00,52.08,52.154,51.32,51.885,96212.0,50.3508,50.4223,49.616,50.1623,96212.0
2023-06-30 10:00:00,51.85,52.73,51.85,52.725,199786.0,50.1284,50.9792,50.1284,50.9744,199786.0
2023-06-30 10:30:00,52.74,52.74,52.3054,52.61,87337.0,50.9889,50.9889,50.5687,50.8632,87337.0
2023-06-30 11:00:00,52.62,52.975,52.61,52.74,77406.0,50.8729,51.2161,50.8632,50.9889,77406.0
2023-06-30 11:30:00,52.73,52.88,52.58,52.58,61836.0,50.9792,51.1242,50.8342,50.8342,61836.0
2023-06-30 12:00:00,52.55,52.67,52.45,52.535,68028.0,50.8052,50.9212,50.7085,50.7907,68028.0
2023-06-30 12:30:00,52.5,52.8,52.43,52.8,170933.0,50.7568,51.0469,50.6892,51.0469,170933.0
2023-06-30 13:00:00,52.81,52.87,52.62,52.7,49608.0,51.0565,51.1146,50.8729,50.9502,49608.0
2023-06-30 13:30:00,52.71,52.85,52.68,52.81,25289.0,50.9599,51.0952,50.9309,51.0565,25289.0
2023-06-30 14:00:00,52.82,52.83,52.625,52.65,173408.0,51.0662,51.0759,50.8777,50.9019,173408.0
2023-06-30 14:30:00,52.63,52.66,52.55,52.61,158757.0,50.8825,50.9115,50.8052,50.8632,158757.0
2023-06-30 15:00:00,52.62,52.75,52.6,52.69,44759.0,50.8729,50.9985,50.8535,50.9405,44759.0
2023-06-30 15:30:00,52.7,52.7,52.31,52.32,249336.0,50.9502,50.9502,50.5731,50.5828,249336.0
2023-07-03 09:30:00,52.3,53.08,52.02,52.52,90750.0,50.5635,51.3176,50.2928,50.7762,90750.0
2023-07-03 10:00:00,52.53,52.92,52.39,52.8,44820.0,50.7858,51.1629,50.6505,51.0469,44820.0
2023-07-03 10:30:00,52.83,52.94,52.59,52.8,40563.0,51.0759,51.1822,50.8438,51.0469,40563.0
2023-07-03 11:00:00,52.81,52.92,52.38,52.552,80742.0,51.0565,51.1629,50.6408,50.8071,80742.0
2023-07-03 11:30:00,52.54,52.68,52.485,52.66,76598.0,50.7955,50.9309,50.7423,50.9115,76598.0
2023-07-03 12:00:00,52.68,52.68,52.42,52.425,34647.0,50.9309,50.9309,50.6795,50.6843,34647.0
2023-07-03 12:30:00,52.42,52.43,52.2,52.31,67186.0,50.6795,50.6892,50.4668,50.5731,67186.0
2023-07-05 09:30:00,52.66,52.69,52.01,52.16,129175.0,50.9115,50.9405,50.2831,50.4281,129175.0
2023-07-05 10:00:00,52.11,52.485,51.9507,52.0,55868.0,50.3798,50.7423,50.2258,50.2734,55868.0
2023-07-05 10:30:00,52.025,52.23,51.8464,52.065,53609.0,50.2976,50.4958,50.1249,50.3363,53609.0
2023-07-05 11:00:00,52.09,52.3199,51.82,52.255,28136.0,50.3604,50.5827,50.0994,50.52,28136.0
2023-07-05 11:30:00,52.24,52.46,52.195,52.45,96984.0,50.5055,50.7182,50.462,50.7085,96984.0
2023-07-05 12:00:00,52.47,52.57,52.21,52.215,61762.0,50.7278,50.8245,50.4765,50.4813,61762.0
2023-07-05 12:30:00,52.18,52.205,51.92,52.08,46379.0,50.4475,50.4716,50.1961,50.3508,46379.0
2023-07-05 13:00:00,52.08,52.17,51.86,51.94,42338.0,50.3508,50.4378,50.1381,50.2154,42338.0
2023-07-05 13:30:00,51.95,52.23,51.79,52.195,124913.0,50.2251,50.4958,50.0704,50.462,124913.0
2023-07-05 14:00:00,52.18,52.205,51.69,51.74,60898.0,50.4475,50.4716,49.9737,50.0221,60898.0
2023-07-05 14:30:00,51.765,51.95,51.76,51.93,24586.0,50.0462,50.2251,50.0414,50.2058,24586.0
2023-07-05 15:00:00,51.95,52.01,51.86,51.88,28975.0,50.2251,50.2831,50.1381,50.1574,28975.0
2023-07-05 15:30:00,51.89,52.025,51.8,51.84,322282.0,50.1671,50.2976,50.0801,50.1187,322282.0
2023-07-06 09:30:00,51.29,51.66,50.21,50.21,81941.0,49.587,49.9447,48.5429,48.5429,81941.0
2023-07-06 10:00:00,50.15,50.25,49.685,49.78,56893.0,48.4849,48.5815,48.0353,48.1271,56893.0
2023-07-06 10:30:00,49.62,49.85,49.395,49.575,37781.0,47.9725,48.1948,47.7549,47.929,37781.0
2023-07-06 11:00:00,49.59,49.74,49.29,49.32,32615.0,47.9435,48.0885,47.6534,47.6824,32615.0
2023-07-06 11:30:00,49.32,49.59,49.28,49.52,49988.0,47.6824,47.9435,47.6437,47.8758,49988.0
2023-07-06 12:00:00,49.51,49.52,49.12,49.155,24429.0,47.8661,47.8758,47.4891,47.5229,24429.0
2023-07-06 12:30:00,49.17,49.44,49.17,49.44,21914.0,47.5374,47.7984,47.5374,47.7984,21914.0
2023-07-06 13:00:00,49.53,49.58,49.48,49.505,26603.0,47.8854,47.9338,47.8371,47.8613,26603.0
2023-07-06 13:30:00,49.52,49.81,49.5,49.78,18296.0,47.8758,48.1562,47.8564,48.1271,18296.0
2023-07-06 14:00:00,49.76,49.885,49.73,49.8,17414.0,48.1078,48.2287,48.0788,48.1465,17414.0
2023-07-06 14:30:00,49.8,50.18,49.79,50.15,25897.0,48.1465,48.5139,48.1368,48.4849,25897.0
2023-07-06 15:00:00,50.15,50.21,50.09,50.12,31375.0,48.4849,48.5429,48.4269,48.4559,31375.0
2023-07-06 15:30:00,50.11,50.28,50.01,50.26,101672.0,48.4462,48.6105,48.3495,48.5912,101672.0
2023-07-07 09:30:00,50.07,50.72,50.07,50.44,130053.0,48.4075,49.0359,48.4075,48.7652,130053.0
2023-07-07 10:00:00,50.44,50.87,50.33,50.84,265547.0,48.7652,49.181,48.6589,49.152,265547.0
2023-07-07 10:30:00,50.83,51.04,50.71,50.89,161149.0,49.1423,49.3453,49.0263,49.2003,161149.0
2023-07-07 11:00:00,50.9,51.265,50.85,51.0741,280278.0,49.21,49.5628,49.1616,49.3783,280278.0
2023-07-07 11:30:00,51.1,51.29,51.0,51.28,626368.0,49.4033,49.587,49.3066,49.5773,626368.0
2023-07-07 12:00:00,51.28,51.43,51.2,51.36,66940.0,49.5773,49.7224,49.5,49.6547,66940.0
2023-07-07 12:30:00,51.35,51.63,51.29,51.515,249467.0,49.645,49.9157,49.587,49.8045,249467.0
2023-07-07 13:00:00,51.535,52.08,51.46,52.08,76991.0,49.8239,50.3508,49.7514,50.3508,76991.0
2023-07-07 13:30:00,52.07,52.17,51.85,51.94,90523.0,50.3411,50.4378,50.1284,50.2154,90523.0
2023-07-07 14:00:00,51.93,52.035,51.86,51.95,79200.0,50.2058,50.3073,50.1381,50.2251,79200.0
2023-07-07 14:30:00,51.955,52.14,51.805,51.91,106144.0,50.2299,50.4088,50.0849,50.1864,106144.0
2023-07-07 15:00:00,51.91,52.08,51.85,51.86,83115.0,50.1864,50.3508,50.1284,50.1381,83115.0
2023-07-07 15:30:00,51.86,51.9,51.4,51.46,241245.0,50.1381,50.1768,49.6934,49.7514,241245.0
2023-07-10 09:30:00,51.1,51.72,51.0,51.625,51003.0,49.4033,50.0027,49.3066,49.9109,51003.0
2023-07-10 10:00:00,51.675,51.81,51.38,51.39,30607.0,49.9592,50.0897,49.674,49.6837,30607.0
2023-07-10 10:30:00,51.44,51.74,51.3,51.345,114199.0,49.732,50.0221,49.5967,49.6402,114199.0
2023-07-10 11:00:00,51.35,51.42,51.18,51.38,71749.0,49.645,49.7127,49.4807,49.674,71749.0
2023-07-10 11:30:00,51.36,51.57,51.32,51.53,73332.0,49.6547,49.8577,49.616,49.819,73332.0
2023-07-10 12:00:00,51.51,51.5225,51.14,51.22,70976.0,49.7997,49.8118,49.442,49.5193,70976.0
2023-07-10 12:30:00,51.24,51.25,51.005,51.16,47210.0,49.5387,49.5483,49.3115,49.4613,47210.0
2023-07-10 13:00:00,51.17,51.43,51.11,51.29,60453.0,49.471,49.7224,49.413,49.587,60453.0
2023-07-10 13:30:00,51.295,51.42,51.18,51.37,50065.0,49.5918,49.7127,49.4807,49.6644,50065.0
2023-07-10 14:00:00,51.375,51.52,51.27,51.51,31220.0,49.6692,49.8094,49.5677,49.7997,31220.0
2023-07-10 14:30:00,51.5,51.83,51.49,51.82,66828.0,49.79,50.1091,49.7804,50.0994,66828.0
2023-07-10 15:00:00,51.82,51.96,51.75,51.89,48422.0,50.0994,50.2348,50.0317,50.1671,48422.0
2023-07-10 15:30:00,51.89,52.28,51.88,52.28,135499.0,50.1671,50.5441,50.1574,50.5441,135499.0
2023-07-11 09:30:00,52.75,52.95,52.46,52.66,38015.0,50.9985,51.1919,50.7182,50.9115,38015.0
2023-07-11 10:00:00,52.67,53.12,52.57,53.0,93569.0,50.9212,51.3562,50.8245,51.2402,93569.0
2023-07-11 10:30:00,53.0,53.49,52.76,53.39,149617.0,51.2402,51.714,51.0082,51.6173,149617.0
2023-07-11 11:00:00,53.39,53.5,53.26,53.48,33418.0,51.6173,51.7236,51.4916,51.7043,33418.0
2023-07-11 11:30:00,53.45,53.69,53.395,53.475,32443.0,51.6753,51.9073,51.6221,51.6995,32443.0
2023-07-11 12:00:00,53.465,53.75,53.4,53.67,38354.0,51.6898,51.9653,51.627,51.888,38354.0
2023-07-11 12:30:00,53.6543,53.69,53.51,53.6,25274.0,51.8728,51.9073,51.7333,51.8203,25274.0
2023-07-11 13:00:00,53.56,53.68,53.49,53.59,32842.0,51.7816,51.8977,51.714,51.8106,32842.0
2023-07-11 13:30:00,53.57,53.88,53.56,53.79,30064.0,51.7913,52.091,51.7816,52.004,30064.0
2023-07-11 14:00:00,53.8,53.91,53.6616,53.91,28997.0,52.0137,52.12,51.8799,52.12,28997.0
2023-07-11 14:30:00,53.87,53.91,53.755,53.78,43590.0,52.0813,52.12,51.9702,51.9943,43590.0
2023-07-11 15:00:00,53.78,53.8,53.7,53.75,71607.0,51.9943,52.0137,51.917,51.9653,71607.0
2023-07-11 15:30:00,53.73,53.92,53.62,53.84,247646.0,51.946,52.1297,51.8396,52.0523,247646.0
2023-07-12 09:30:00,54.48,54.55,54.035,54.414,51921.0,52.6711,52.7388,52.2409,52.6073,51921.0
2023-07-12 10:00:00,54.44,54.44,53.655,54.055,62070.0,52.6324,52.6324,51.8735,52.2602,62070.0
2023-07-12 10:30:00,53.97,54.04,53.52,53.85,31139.0,52.178,52.2457,51.743,52.062,31139.0
2023-07-12 11:00:00,53.89,54.0125,53.59,53.67,37975.0,52.1007,52.2191,51.8106,51.888,37975.0
2023-07-12 11:30:00,53.67,53.78,53.35,53.64,92980.0,51.888,51.9943,51.5786,51.859,92980.0
2023-07-12 12:00:00,53.62,53.68,53.35,53.37,110470.0,51.8396,51.8977,51.5786,51.5979,110470.0
2023-07-12 12:30:00,53.41,53.52,53.36,53.38,116386.0,51.6366,51.743,51.5883,51.6076,116386.0
2023-07-12 13:00:00,53.38,53.76,53.3,53.65,162512.0,51.6076,51.975,51.5303,51.8687,162512.0
2023-07-12 13:30:00,53.65,53.65,53.49,53.51,70342.0,51.8687,51.8687,51.714,51.7333,70342.0
2023-07-12 14:00:00,53.52,53.865,53.45,53.82,82539.0,51.743,52.0765,51.6753,52.033,82539.0
2023-07-12 14:30:00,53.82,53.98,53.695,53.98,192619.0,52.033,52.1877,51.9122,52.1877,192619.0
2023-07-12 15:00:00,53.97,54.12,53.85,53.91,587830.0,52.178,52.323,52.062,52.12,587830.0
2023-07-12 15:30:00,53.91,54.13,53.8,53.85,548087.0,52.12,52.3327,52.0137,52.062,548087.0
2023-07-13 09:30:00,54.02,55.23,53.88,55.2,224623.0,52.2264,53.3962,52.091,53.3672,224623.0
2023-07-13 10:00:00,55.16,56.07,55.13,55.96,196501.0,53.3285,54.2083,53.2995,54.102,196501.0
2023-07-13 10:30:00,55.97,56.2,55.85,56.1,70262.0,54.1116,54.334,53.9956,54.2373,70262.0
2023-07-13 11:00:00,56.14,56.2,55.785,55.845,106049.0,54.276,54.334,53.9328,53.9908,106049.0
2023-07-13 11:30:00,55.879,56.1,55.7,56.01,110947.0,54.0236,54.2373,53.8506,54.1503,110947.0
2023-07-13 12:00:00,55.995,56.06,55.12,55.16,66562.0,54.1358,54.1986,53.2898,53.3285,66562.0
2023-07-13 12:30:00,55.17,55.3,54.93,54.95,90902.0,53.3382,53.4639,53.1062,53.1255,90902.0
2023-07-13 13:00:00,54.935,54.94,54.55,54.77,75478.0,53.111,53.1158,52.7388,52.9515,75478.0
2023-07-13 13:30:00,54.81,54.85,54.5,54.7,59406.0,52.9901,53.0288,52.6904,52.8838,59406.0
2023-07-13 14:00:00,54.685,54.915,54.57,54.915,87776.0,52.8693,53.0916,52.7581,53.0916,87776.0
2023-07-13 14:30:00,54.93,55.15,54.78,55.14,61544.0,53.1062,53.3188,52.9611,53.3092,61544.0
2023-07-13 15:00:00,55.16,55.215,55.05,55.16,70712.0,53.3285,53.3817,53.2222,53.3285,70712.0
2023-07-13 15:30:00,55.14,55.285,55.02,55.19,170651.0,53.3092,53.4494,53.1932,53.3575,170651.0
2023-07-14 09:30:00,54.52,54.76,53.25,53.62,80973.0,52.7098,52.9418,51.4819,51.8396,80973.0
2023-07-14 10:00:00,53.615,54.0,53.31,53.4,294302.0,51.8348,52.207,51.5399,51.627,294302.0
2023-07-14 10:30:00,53.34,53.36,52.83,53.2,147378.0,51.5689,51.5883,51.0759,51.4336,147378.0
2023-07-14 11:00:00,53.2,53.21,52.72,52.85,117217.0,51.4336,51.4433,50.9695,51.0952,117217.0
2023-07-14 11:30:00,52.88,53.13,52.675,53.06,75242.0,51.1242,51.3659,50.926,51.2982,75242.0
2023-07-14 12:00:00,53.08,53.08,52.5154,52.52,31242.0,51.3176,51.3176,50.7717,50.7762,31242.0
2023-07-14 12:30:00,52.5,52.57,52.32,52.37,23288.0,50.7568,50.8245,50.5828,50.6312,23288.0
2023-07-14 13:00:00,52.335,52.44,52.25,52.39,36512.0,50.5973,50.6988,50.5151,50.6505,36512.0
2023-07-14 13:30:00,52.4,52.6426,52.365,52.59,26011.0,50.6602,50.8947,50.6263,50.8438,26011.0
2023-07-14 14:00:00,52.6,52.64,52.27,52.35,40867.0,50.8535,50.8922,50.5345,50.6118,40867.0
2023-07-14 14:30:00,52.345,52.505,52.15,52.49,83151.0,50.607,50.7617,50.4185,50.7472,83151.0
2023-07-14 15:00:00,52.48,52.49,52.28,52.32,50214.0,50.7375,50.7472,50.5441,50.5828,50214.0
2023-07-14 15:30:00,52.33,52.5,52.16,52.24,172652.0,50.5925,50.7568,50.4281,50.5055,172652.0
2023-07-17 09:30:00,52.0,52.982,51.9,52.63,115792.0,50.2734,51.2228,50.1768,50.8825,115792.0
2023-07-17 10:00:00,52.67,52.9593,52.42,52.71,67128.0,50.9212,51.2009,50.6795,50.9599,67128.0
2023-07-17 10:30:00,52.75,53.04,52.66,52.7851,72446.0,50.9985,51.2789,50.9115,51.0325,72446.0
2023-07-17 11:00:00,52.83,52.99,52.74,52.88,53993.0,51.0759,51.2306,50.9889,51.1242,53993.0
2023-07-17 11:30:00,52.88,52.88,52.55,52.55,65627.0,51.1242,51.1242,50.8052,50.8052,65627.0
2023-07-17 12:00:00,52.555,52.82,52.51,52.61,45379.0,50.81,51.0662,50.7665,50.8632,45379.0
2023-07-17 12:30:00,52.61,52.67,52.505,52.64,33519.0,50.8632,50.9212,50.7617,50.8922,33519.0
2023-07-17 13:00:00,52.64,52.85,52.605,52.815,26795.0,50.8922,51.0952,50.8583,51.0614,26795.0
2023-07-17 13:30:00,52.81,52.92,52.795,52.845,30443.0,51.0565,51.1629,51.042,51.0904,30443.0
2023-07-17 14:00:00,52.85,52.925,52.78,52.875,34297.0,51.0952,51.1677,51.0275,51.1194,34297.0
2023-07-17 14:30:00,52.88,52.935,52.78,52.855,27907.0,51.1242,51.1774,51.0275,51.1,27907.0
2023-07-17 15:00:00,52.84,52.87,52.68,52.825,114546.0,51.0855,51.1146,50.9309,51.071,114546.0
2023-07-17 15:30:00,52.825,52.825,52.5,52.59,249034.0,51.071,51.071,50.7568,50.8438,249034.0
2023-07-18 09:30:00,52.72,54.36,52.55,54.33,112051.0,50.9695,52.5551,50.8052,52.5261,112051.0
2023-07-18 10:00:00,54.35,55.17,54.335,55.02,91739.0,52.5454,53.3382,52.5309,53.1932,91739.0
2023-07-18 10:30:00,55.005,55.03,54.5915,54.925,55836.0,53.1787,53.2028,52.7789,53.1013,55836.0
2023-07-18 11:00:00,54.94,55.48,54.94,55.43,85727.0,53.1158,53.6379,53.1158,53.5896,85727.0
2023-07-18 11:30:00,55.45,55.4575,55.19,55.27,69875.0,53.6089,53.6161,53.3575,53.4349,69875.0
2023-07-18 12:00:00,55.28,55.47,55.1,55.255,72243.0,53.4445,53.6282,53.2705,53.4204,72243.0
2023-07-18 12:30:00,55.245,55.44,55.225,55.285,45475.0,53.4107,53.5992,53.3914,53.4494,45475.0
2023-07-18 13:00:00,55.305,55.35,55.05,55.32,90381.0,53.4687,53.5122,53.2222,53.4832,90381.0
2023-07-18 13:30:00,55.29,55.38,55.185,55.26,18842.0,53.4542,53.5412,53.3527,53.4252,18842.0
2023-07-18 14:00:00,55.295,55.35,55.11,55.35,47242.0,53.459,53.5122,53.2802,53.5122,47242.0
2023-07-18 14:30:00,55.32,55.3375,55.11,55.295,93994.0,53.4832,53.5001,53.2802,53.459,93994.0
2023-07-18 15:00:00,55.305,55.54,55.28,55.3133,129754.0,53.4687,53.6959,53.4445,53.4767,129754.0
2023-07-18 15:30:00,55.325,55.45,55.23,55.36,279050.0,53.488,53.6089,53.3962,53.5219,279050.0
2023-07-19 09:30:00,55.4,56.1,55.28,55.94,62524.0,53.5605,54.2373,53.4445,54.0826,62524.0
2023-07-19 10:00:00,55.88,56.21,55.75,55.76,54211.0,54.0246,54.3437,53.8989,53.9086,54211.0
2023-07-19 10:30:00,55.79,55.89,55.55,55.86,119885.0,53.9376,54.0343,53.7056,54.0053,119885.0
2023-07-19 11:00:00,55.855,56.0,55.615,55.98,25658.0,54.0004,54.1406,53.7684,54.1213,25658.0
2023-07-19 11:30:00,55.96,56.08,55.87,55.995,24958.0,54.102,54.218,54.0149,54.1358,24958.0
2023-07-19 12:00:00,55.99,56.01,55.61,55.63,30137.0,54.131,54.1503,53.7636,53.7829,30137.0
2023-07-19 12:30:00,55.6,55.78,55.455,55.7,40693.0,53.7539,53.9279,53.6137,53.8506,40693.0
2023-07-19 13:00:00,55.675,55.71,55.32,55.53,95933.0,53.8264,53.8603,53.4832,53.6862,95933.0
2023-07-19 13:30:00,55.54,55.54,55.01,55.205,44620.0,53.6959,53.6959,53.1835,53.372,44620.0
2023-07-19 14:00:00,55.1925,55.215,54.945,55.0,34913.0,53.3599,53.3817,53.1207,53.1738,34913.0
2023-07-19 14:30:00,54.98,55.4,54.97,55.36,46467.0,53.1545,53.5605,53.1448,53.5219,46467.0
2023-07-19 15:00:00,55.38,55.635,55.29,55.47,130345.0,53.5412,53.7877,53.4542,53.6282,130345.0
2023-07-19 15:30:00,55.48,55.62,55.37,55.59,285759.0,53.6379,53.7732,53.5315,53.7442,285759.0
2023-07-20 09:30:00,56.45,56.45,54.98,55.17,77966.0,54.5757,54.5757,53.1545,53.3382,77966.0
2023-07-20 10:00:00,55.26,55.67,55.03,55.17,55307.0,53.4252,53.8216,53.2028,53.3382,55307.0
2023-07-20 10:30:00,55.22,55.46,55.07,55.3775,36960.0,53.3865,53.6186,53.2415,53.5388,36960.0
2023-07-20 11:00:00,55.42,55.49,55.03,55.06,37757.0,53.5799,53.6476,53.2028,53.2318,37757.0
2023-07-20 11:30:00,55.07,55.07,54.36,54.78,57989.0,53.2415,53.2415,52.5551,52.9611,57989.0
2023-07-20 12:00:00,54.82,55.01,54.77,54.88,21775.0,52.9998,53.1835,52.9515,53.0578,21775.0
2023-07-20 12:30:00,54.94,55.07,54.7,54.94,14807.0,53.1158,53.2415,52.8838,53.1158,14807.0
2023-07-20 13:00:00,54.96,55.02,54.81,54.98,24019.0,53.1352,53.1932,52.9901,53.1545,24019.0
2023-07-20 13:30:00,54.96,55.1,54.92,55.03,19614.0,53.1352,53.2705,53.0965,53.2028,19614.0
2023-07-20 14:00:00,55.03,55.17,54.96,55.11,34023.0,53.2028,53.3382,53.1352,53.2802,34023.0
2023-07-20 14:30:00,55.11,55.62,55.11,55.61,57008.0,53.2802,53.7732,53.2802,53.7636,57008.0
2023-07-20 15:00:00,55.62,55.635,55.36,55.38,43191.0,53.7732,53.7877,53.5219,53.5412,43191.0
2023-07-20 15:30:00,55.41,55.565,55.32,55.54,150335.0,53.5702,53.7201,53.4832,53.6959,150335.0
2023-07-21 09:30:00,56.0,56.0877,54.94,55.165,117135.0,54.1406,54.2254,53.1158,53.3333,117135.0
2023-07-21 10:00:00,55.19,55.91,55.15,55.79,62559.0,53.3575,54.0536,53.3188,53.9376,62559.0
2023-07-21 10:30:00,55.81,56.13,55.765,55.95,63632.0,53.9569,54.2663,53.9134,54.0923,63632.0
2023-07-21 11:00:00,55.93,55.97,55.545,55.8,80652.0,54.0729,54.1116,53.7007,53.9473,80652.0
2023-07-21 11:30:00,55.79,56.023,55.715,55.935,34031.0,53.9376,54.1629,53.8651,54.0778,34031.0
2023-07-21 12:00:00,55.9,56.02,55.81,55.915,37521.0,54.0439,54.16,53.9569,54.0584,37521.0
2023-07-21 12:30:00,55.91,55.97,55.615,55.73,49857.0,54.0536,54.1116,53.7684,53.8796,49857.0
2023-07-21 13:00:00,55.73,55.81,55.6,55.75,53120.0,53.8796,53.9569,53.7539,53.8989,53120.0
2023-07-21 13:30:00,55.765,55.82,55.59,55.72,54028.0,53.9134,53.9666,53.7442,53.8699,54028.0
2023-07-21 14:00:00,55.7,55.805,55.6,55.73,27344.0,53.8506,53.9521,53.7539,53.8796,27344.0
2023-07-21 14:30:00,55.72,55.91,55.695,55.845,31951.0,53.8699,54.0536,53.8458,53.9908,31951.0
2023-07-21 15:00:00,55.83,55.895,55.59,55.68,41984.0,53.9763,54.0391,53.7442,53.8312,41984.0
2023-07-21 15:30:00,55.69,55.905,55.63,55.83,164964.0,53.8409,54.0488,53.7829,53.9763,164964.0
2023-07-24 09:30:00,55.93,56.56,55.83,56.41,44219.0,54.0729,54.682,53.9763,54.537,44219.0
2023-07-24 10:00:00,56.49,56.945,56.14,56.32,102471.0,54.6144,55.0542,54.276,54.45,102471.0
2023-07-24 10:30:00,56.36,56.74,56.17,56.7396,50704.0,54.4887,54.8561,54.305,54.8557,50704.0
2023-07-24 11:00:00,56.71,57.15,56.66,57.065,44982.0,54.8271,55.2524,54.7787,55.1703,44982.0
2023-07-24 11:30:00,57.1,57.345,57.02,57.33,35259.0,55.2041,55.441,55.1268,55.4265,35259.0
2023-07-24 12:00:00,57.32,57.44,57.16,57.33,24839.0,55.4168,55.5328,55.2621,55.4265,24839.0
2023-07-24 12:30:00,57.36,57.46,57.2326,57.36,30038.0,55.4555,55.5521,55.3323,55.4555,30038.0
2023-07-24 13:00:00,57.35,57.4,57.04,57.4,42158.0,55.4458,55.4941,55.1461,55.4941,42158.0
2023-07-24 13:30:00,57.39,57.6,57.25,57.27,62328.0,55.4845,55.6875,55.3491,55.3685,62328.0
2023-07-24 14:00:00,57.31,57.335,57.0,57.0,43977.0,55.4071,55.4313,55.1074,55.1074,43977.0
2023-07-24 14:30:00,57.0,57.28,56.8901,57.12,65417.0,55.1074,55.3781,55.0012,55.2234,65417.0
2023-07-24 15:00:00,57.1,57.1,56.7,56.725,48420.0,55.2041,55.2041,54.8174,54.8416,48420.0
2023-07-24 15:30:00,56.72,56.9,56.64,56.71,168366.0,54.8367,55.0107,54.7594,54.8271,168366.0
2023-07-25 09:30:00,56.7,56.8,55.9,56.19,45542.0,54.8174,54.9141,54.0439,54.3243,45542.0
2023-07-25 10:00:00,56.2,56.95,56.185,56.89,28690.0,54.334,55.0591,54.3195,55.0011,28690.0
2023-07-25 10:30:00,56.91,57.03,56.67,56.82,33132.0,55.0204,55.1364,54.7884,54.9334,33132.0
2023-07-25 11:00:00,56.79,56.95,56.71,56.8999,28991.0,54.9044,55.0591,54.8271,55.0106,28991.0
2023-07-25 11:30:00,56.875,57.19,56.875,57.035,26604.0,54.9866,55.2911,54.9866,55.1413,26604.0
2023-07-25 12:00:00,57.025,57.1999,56.97,57.165,25098.0,55.1316,55.3007,55.0784,55.2669,25098.0
2023-07-25 12:30:00,57.17,57.29,57.06,57.185,44357.0,55.2718,55.3878,55.1654,55.2863,44357.0
2023-07-25 13:00:00,57.2,57.665,57.17,57.635,158850.0,55.3008,55.7503,55.2718,55.7213,158850.0
2023-07-25 13:30:00,57.68,57.78,57.56,57.58,63828.0,55.7648,55.8615,55.6488,55.6682,63828.0
2023-07-25 14:00:00,57.585,57.785,57.53,57.7,222645.0,55.673,55.8664,55.6198,55.7842,222645.0
2023-07-25 14:30:00,57.685,57.735,57.24,57.26,93041.0,55.7697,55.818,55.3395,55.3588,93041.0
2023-07-25 15:00:00,57.26,57.3,56.93,56.95,99036.0,55.3588,55.3975,55.0397,55.0591,99036.0
2023-07-25 15:30:00,56.96,57.02,56.49,56.57,334810.0,55.0687,55.1268,54.6144,54.6917,334810.0
2023-07-26 09:30:00,55.5,55.5,52.51,52.62,594597.0,53.6572,53.6572,50.7665,50.8729,594597.0
2023-07-26 10:00:00,52.715,53.54,52.66,53.39,426336.0,50.9647,51.7623,50.9115,51.6173,426336.0
2023-07-26 10:30:00,53.41,53.755,52.74,53.755,334733.0,51.6366,51.9702,50.9889,51.9702,334733.0
2023-07-26 11:00:00,53.71,54.01,53.45,53.8,271977.0,51.9267,52.2167,51.6753,52.0137,271977.0
2023-07-26 11:30:00,53.8325,53.86,53.15,53.31,252001.0,52.0451,52.0717,51.3853,51.5399,252001.0
2023-07-26 12:00:00,53.315,53.43,52.84,53.325,249397.0,51.5448,51.656,51.0855,51.5544,249397.0
2023-07-26 12:30:00,53.325,53.385,52.305,52.765,245667.0,51.5544,51.6125,50.5683,51.013,245667.0
2023-07-26 13:00:00,52.765,53.14,52.765,52.985,166488.0,51.013,51.3756,51.013,51.2257,166488.0
2023-07-26 13:30:00,52.985,53.16,52.92,53.03,116403.0,51.2257,51.3949,51.1629,51.2692,116403.0
2023-07-26 14:00:00,53.0,53.6,52.9888,53.58,191632.0,51.2402,51.8203,51.2294,51.801,191632.0
2023-07-26 14:30:00,53.6,54.17,53.51,53.67,247349.0,51.8203,52.3714,51.7333,51.888,247349.0
2023-07-26 15:00:00,53.72,53.82,52.89,53.15,306870.0,51.9363,52.033,51.1339,51.3853,306870.0
2023-07-26 15:30:00,53.12,53.215,52.66,52.8,558929.0,51.3562,51.4481,50.9115,51.0469,558929.0
2023-07-27 09:30:00,53.9,54.34,52.42,54.05,220670.0,52.1104,52.5357,50.6795,52.2554,220670.0
2023-07-27 10:00:00,53.975,54.695,53.94,54.33,143890.0,52.1829,52.879,52.149,52.5261,143890.0
2023-07-27 10:30:00,54.3,54.95,54.29,54.515,88707.0,52.4971,53.1255,52.4874,52.7049,88707.0
2023-07-27 11:00:00,54.61,54.92,54.5,54.645,151609.0,52.7968,53.0965,52.6904,52.8306,151609.0
2023-07-27 11:30:00,54.64,55.055,54.49,54.86,112653.0,52.8258,53.227,52.6808,53.0385,112653.0
2023-07-27 12:00:00,54.8763,54.8763,54.4,54.76,75786.0,53.0542,53.0542,52.5937,52.9418,75786.0
2023-07-27 12:30:00,54.775,55.38,54.76,55.1,110269.0,52.9563,53.5412,52.9418,53.2705,110269.0
2023-07-27 13:00:00,55.07,55.23,54.79,54.795,60972.0,53.2415,53.3962,52.9708,52.9756,60972.0
2023-07-27 13:30:00,54.81,54.86,54.18,54.2,94930.0,52.9901,53.0385,52.3811,52.4004,94930.0
2023-07-27 14:00:00,54.2,54.26,53.69,53.825,83996.0,52.4004,52.4584,51.9073,52.0378,83996.0
2023-07-27 14:30:00,53.81,53.81,53.49,53.56,114106.0,52.0233,52.0233,51.714,51.7816,114106.0
2023-07-27 15:00:00,53.565,53.6,53.195,53.28,110097.0,51.7865,51.8203,51.4288,51.5109,110097.0
2023-07-27 15:30:00,53.28,53.32,52.88,53.24,316489.0,51.5109,51.5496,51.1242,51.4723,316489.0
2023-07-28 09:30:00,53.76,53.91,52.95,53.67,56897.0,51.975,52.12,51.1919,51.888,56897.0
2023-07-28 10:00:00,53.67,54.0,53.46,53.58,46447.0,51.888,52.207,51.685,51.801,46447.0
2023-07-28 10:30:00,53.59,53.75,53.395,53.72,33274.0,51.8106,51.9653,51.6221,51.9363,33274.0
2023-07-28 11:00:00,53.735,53.83,53.37,53.69,70395.0,51.9508,52.0427,51.5979,51.9073,70395.0
2023-07-28 11:30:00,53.64,53.875,53.56,53.68,53042.0,51.859,52.0862,51.7816,51.8977,53042.0
2023-07-28 12:00:00,53.675,53.675,53.39,53.45,64891.0,51.8928,51.8928,51.6173,51.6753,64891.0
2023-07-28 12:30:00,53.43,53.65,53.32,53.37,58221.0,51.656,51.8687,51.5496,51.5979,58221.0
2023-07-28 13:00:00,53.38,53.68,53.34,53.465,59530.0,51.6076,51.8977,51.5689,51.6898,59530.0
2023-07-28 13:30:00,53.465,53.555,53.27,53.52,44285.0,51.6898,51.7768,51.5013,51.743,44285.0
2023-07-28 14:00:00,53.54,53.89,53.54,53.79,47404.0,51.7623,52.1007,51.7623,52.004,47404.0
2023-07-28 14:30:00,53.79,53.815,53.63,53.77,49265.0,52.004,52.0282,51.8493,51.9847,49265.0
2023-07-28 15:00:00,53.77,53.88,53.72,53.73,62616.0,51.9847,52.091,51.9363,51.946,62616.0
2023-07-28 15:30:00,53.72,53.9,53.69,53.76,211507.0,51.9363,52.1104,51.9073,51.975,211507.0
2023-07-31 09:30:00,54.5,54.67,54.18,54.47,66801.0,52.6904,52.8548,52.3811,52.6614,66801.0
2023-07-31 10:00:00,54.5,54.595,54.235,54.34,61580.0,52.6904,52.7823,52.4342,52.5357,61580.0
2023-07-31 10:30:00,54.36,54.6,54.265,54.43,71434.0,52.5551,52.7871,52.4632,52.6228,71434.0
2023-07-31 11:00:00,54.46,55.24,54.4,55.13,39938.0,52.6518,53.4059,52.5937,53.2995,39938.0
2023-07-31 11:30:00,55.15,55.34,55.08,55.19,30366.0,53.3188,53.5025,53.2512,53.3575,30366.0
2023-07-31 12:00:00,55.195,55.21,54.98,55.04,29010.0,53.3624,53.3769,53.1545,53.2125,29010.0
2023-07-31 12:30:00,55.07,55.08,54.8402,54.94,20937.0,53.2415,53.2512,53.0193,53.1158,20937.0
2023-07-31 13:00:00,54.945,54.95,54.8,54.95,25401.0,53.1207,53.1255,52.9805,53.1255,25401.0
2023-07-31 13:30:00,54.97,55.125,54.95,55.06,25517.0,53.1448,53.2947,53.1255,53.2318,25517.0
2023-07-31 14:00:00,55.05,55.125,54.99,55.05,33814.0,53.2222,53.2947,53.1642,53.2222,33814.0
2023-07-31 14:30:00,55.05,55.34,55.05,55.34,34442.0,53.2222,53.5025,53.2222,53.5025,34442.0
2023-07-31 15:00:00,55.345,55.53,55.13,55.22,104114.0,53.5074,53.6862,53.2995,53.3865,104114.0
2023-07-31 15:30:00,55.22,55.64,55.115,55.63,327464.0,53.3865,53.7926,53.285,53.7829,327464.0
2023-08-01 09:30:00,54.91,54.92,54.4,54.565,45098.0,53.0868,53.0965,52.5937,52.7533,45098.0
2023-08-01 10:00:00,54.53,54.57,53.7,53.87,102475.0,52.7194,52.7581,51.917,52.0813,102475.0
2023-08-01 10:30:00,53.88,54.2099,53.85,54.185,54645.0,52.091,52.41,52.062,52.3859,54645.0
2023-08-01 11:00:00,54.145,54.155,53.82,54.1,28298.0,52.3472,52.3569,52.033,52.3037,28298.0
2023-08-01 11:30:00,54.085,54.355,54.0,54.335,73540.0,52.2892,52.5502,52.207,52.5309,73540.0
2023-08-01 12:00:00,54.36,54.52,54.33,54.49,20387.0,52.5551,52.7098,52.5261,52.6808,20387.0
2023-08-01 12:30:00,54.45,54.7,54.4151,54.52,43253.0,52.6421,52.8838,52.6083,52.7098,43253.0
2023-08-01 13:00:00,54.54,55.05,54.54,55.02,42121.0,52.7291,53.2222,52.7291,53.1932,42121.0
2023-08-01 13:30:00,55.045,55.44,55.045,55.44,52063.0,53.2173,53.5992,53.2173,53.5992,52063.0
2023-08-01 14:00:00,55.415,55.7463,55.39,55.69,71348.0,53.575,53.8953,53.5509,53.8409,71348.0
2023-08-01 14:30:00,55.68,55.89,55.59,55.83,54713.0,53.8312,54.0343,53.7442,53.9763,54713.0
2023-08-01 15:00:00,55.83,56.12,55.83,56.12,77494.0,53.9763,54.2566,53.9763,54.2566,77494.0
2023-08-01 15:30:00,56.11,56.41,56.055,56.25,323789.0,54.247,54.537,54.1938,54.3823,323789.0
2023-08-02 09:30:00,55.07,55.61,54.8,55.2399,121245.0,53.2415,53.7636,52.9805,53.4058,121245.0
2023-08-02 10:00:00,55.24,55.7399,55.09,55.655,51776.0,53.4059,53.8892,53.2608,53.8071,51776.0
2023-08-02 10:30:00,55.68,55.92,54.135,54.135,135437.0,53.8312,54.0633,52.3375,52.3375,135437.0
2023-08-02 11:00:00,54.125,54.83,54.04,54.625,101388.0,52.3279,53.0095,52.2457,52.8113,101388.0
2023-08-02 11:30:00,54.62,54.62,54.255,54.47,25317.0,52.8064,52.8064,52.4536,52.6614,25317.0
2023-08-02 12:00:00,54.445,54.78,54.445,54.6,22174.0,52.6373,52.9611,52.6373,52.7871,22174.0
2023-08-02 12:30:00,54.59,55.04,54.55,54.97,17327.0,52.7774,53.2125,52.7388,53.1448,17327.0
2023-08-02 13:00:00,55.03,55.11,54.875,55.11,16013.0,53.2028,53.2802,53.053,53.2802,16013.0
2023-08-02 13:30:00,55.16,55.46,55.11,55.33,24063.0,53.3285,53.6186,53.2802,53.4929,24063.0
2023-08-02 14:00:00,55.37,55.62,55.36,55.54,25761.0,53.5315,53.7732,53.5219,53.6959,25761.0
2023-08-02 14:30:00,55.56,55.61,55.37,55.37,28991.0,53.7152,53.7636,53.5315,53.5315,28991.0
2023-08-02 15:00:00,55.4099,55.54,55.321,55.33,23705.0,53.5701,53.6959,53.4842,53.4929,23705.0
2023-08-02 15:30:00,55.31,55.56,55.28,55.36,113071.0,53.4735,53.7152,53.4445,53.5219,113071.0
2023-08-03 09:30:00,56.19,56.41,55.255,55.89,53443.0,54.3243,54.537,53.4204,54.0343,53443.0
2023-08-03 10:00:00,55.8,56.03,55.505,55.815,54588.0,53.9473,54.1696,53.6621,53.9618,54588.0
2023-08-03 10:30:00,55.77,56.78,55.65,56.57,46430.0,53.9183,54.8947,53.8022,54.6917,46430.0
2023-08-03 11:00:00,56.56,57.01,56.54,57.005,55473.0,54.682,55.1171,54.6627,55.1123,55473.0
2023-08-03 11:30:00,57.03,57.16,56.92,57.0,48742.0,55.1364,55.2621,55.0301,55.1074,48742.0
2023-08-03 12:00:00,57.01,57.38,56.895,57.33,40745.0,55.1171,55.4748,55.0059,55.4265,40745.0
2023-08-03 12:30:00,57.355,57.74,57.33,57.74,33441.0,55.4506,55.8229,55.4265,55.8229,33441.0
2023-08-03 13:00:00,57.77,57.89,57.6436,57.81,39435.0,55.8519,55.9679,55.7297,55.8905,39435.0
2023-08-03 13:30:00,57.83,57.8399,57.495,57.58,98164.0,55.9099,55.9194,55.586,55.6682,98164.0
2023-08-03 14:00:00,57.6,57.6,57.38,57.485,57934.0,55.6875,55.6875,55.4748,55.5763,57934.0
2023-08-03 14:30:00,57.49,57.71,57.33,57.545,54701.0,55.5812,55.7938,55.4265,55.6343,54701.0
2023-08-03 15:00:00,57.54,57.69,57.28,57.34,65288.0,55.6295,55.7745,55.3781,55.4361,65288.0
2023-08-03 15:30:00,57.345,57.555,57.3,57.42,234862.0,55.441,55.644,55.3975,55.5135,234862.0
2023-08-04 09:30:00,58.0,58.15,56.97,57.73,66639.0,56.0742,56.2192,55.0784,55.8132,66639.0
2023-08-04 10:00:00,57.77,57.8,57.06,57.8,54558.0,55.8519,55.8809,55.1654,55.8809,54558.0
2023-08-04 10:30:00,57.82,57.88,57.6404,57.68,65713.0,55.9002,55.9582,55.7266,55.7648,65713.0
2023-08-04 11:00:00,57.65,57.9,57.431,57.84,51387.0,55.7358,55.9775,55.5241,55.9195,51387.0
2023-08-04 11:30:00,57.86,58.17,57.86,58.07,20838.0,55.9389,56.2386,55.9389,56.1419,20838.0
2023-08-04 12:00:00,58.09,58.205,58.0,58.16,15454.0,56.1612,56.2724,56.0742,56.2289,15454.0
2023-08-04 12:30:00,58.2,58.43,58.17,58.35,19204.0,56.2676,56.4899,56.2386,56.4126,19204.0
2023-08-04 13:00:00,58.32,58.3625,58.14,58.35,19657.0,56.3836,56.4247,56.2096,56.4126,19657.0
2023-08-04 13:30:00,58.33,58.42,58.27,58.27,27380.0,56.3933,56.4803,56.3353,56.3353,27380.0
2023-08-04 14:00:00,58.26,58.31,57.8119,58.02,55227.0,56.3256,56.3739,55.8924,56.0936,55227.0
2023-08-04 14:30:00,58.01,58.07,57.77,57.82,52369.0,56.0839,56.1419,55.8519,55.9002,52369.0
2023-08-04 15:00:00,57.825,58.17,57.7837,58.06,55576.0,55.905,56.2386,55.8651,56.1322,55576.0
2023-08-04 15:30:00,58.04,58.43,58.04,58.37,340541.0,56.1129,56.4899,56.1129,56.4319,340541.0
2023-08-07 09:30:00,58.5,58.7408,57.77,58.03,42448.0,56.5576,56.7904,55.8519,56.1032,42448.0
2023-08-07 10:00:00,58.01,58.6,57.895,58.49,47444.0,56.0839,56.6543,55.9727,56.5479,47444.0
2023-08-07 10:30:00,58.5599,58.65,58.32,58.47,24346.0,56.6155,56.7026,56.3836,56.5286,24346.0
2023-08-07 11:00:00,58.485,58.82,58.36,58.75,35335.0,56.5431,56.867,56.4223,56.7993,35335.0
2023-08-07 11:30:00,58.73,58.88,58.61,58.65,36417.0,56.78,56.925,56.664,56.7026,36417.0
2023-08-07 12:00:00,58.59,58.805,58.445,58.69,17238.0,56.6446,56.8525,56.5044,56.7413,17238.0
2023-08-07 12:30:00,58.71,58.79,58.56,58.75,31722.0,56.7606,56.838,56.6156,56.7993,31722.0
2023-08-07 13:00:00,58.77,58.86,58.59,58.65,16716.0,56.8187,56.9057,56.6446,56.7026,16716.0
2023-08-07 13:30:00,58.63,58.71,58.355,58.4,20979.0,56.6833,56.7606,56.4174,56.4609,20979.0
2023-08-07 14:00:00,58.4,58.45,58.02,58.03,38554.0,56.4609,56.5093,56.0936,56.1032,38554.0
2023-08-07 14:30:00,58.07,58.2,58.025,58.055,16738.0,56.1419,56.2676,56.0984,56.1274,16738.0
2023-08-07 15:00:00,58.08,58.28,58.02,58.2,31380.0,56.1516,56.3449,56.0936,56.2676,31380.0
2023-08-07 15:30:00,58.19,58.625,58.19,58.61,138410.0,56.2579,56.6785,56.2579,56.664,138410.0
2023-08-08 09:30:00,56.88,57.21,56.61,57.13,52808.0,54.9914,55.3104,54.7304,55.2331,52808.0
2023-08-08 10:00:00,57.11,57.21,56.75,57.03,30169.0,55.2138,55.3104,54.8657,55.1364,30169.0
2023-08-08 10:30:00,57.03,57.14,56.71,56.99,43969.0,55.1364,55.2428,54.8271,55.0978,43969.0
2023-08-08 11:00:00,56.995,57.3799,56.8,57.3799,62779.0,55.1026,55.4747,54.9141,55.4747,62779.0
2023-08-08 11:30:00,57.33,57.71,57.27,57.655,55137.0,55.4265,55.7938,55.3685,55.7407,55137.0
2023-08-08 12:00:00,57.65,57.73,57.55,57.56,26302.0,55.7358,55.8132,55.6392,55.6488,26302.0
2023-08-08 12:30:00,57.58,57.8,57.565,57.63,37039.0,55.6682,55.8809,55.6537,55.7165,37039.0
2023-08-08 13:00:00,57.62,57.99,57.62,57.9425,25405.0,55.7068,56.0646,55.7068,56.0186,25405.0
2023-08-08 13:30:00,57.97,58.36,57.96,58.36,22342.0,56.0452,56.4223,56.0355,56.4223,22342.0
2023-08-08 14:00:00,58.35,58.47,58.21,58.425,22099.0,56.4126,56.5286,56.2772,56.4851,22099.0
2023-08-08 14:30:00,58.43,58.64,58.36,58.54,26757.0,56.4899,56.693,56.4223,56.5963,26757.0
2023-08-08 15:00:00,58.55,58.96,58.53,58.935,55580.0,56.606,57.0023,56.5866,56.9782,55580.0
2023-08-08 15:30:00,58.96,59.2,58.8575,58.93,181024.0,57.0023,57.2344,56.9032,56.9733,181024.0
2023-08-09 09:30:00,59.7,60.58,58.97,60.58,162872.0,57.7178,58.5686,57.012,58.5686,162872.0
2023-08-09 10:00:00,60.53,60.7,59.74,60.21,56645.0,58.5202,58.6846,57.7564,58.2108,56645.0
2023-08-09 10:30:00,60.16,60.42,59.91,59.91,56803.0,58.1625,58.4139,57.9208,57.9208,56803.0
2023-08-09 11:00:00,59.93,60.3,59.78,59.83,47992.0,57.9401,58.2979,57.7951,57.8435,47992.0
2023-08-09 11:30:00,59.78,60.03,59.43,59.53,35603.0,57.7951,58.0368,57.4567,57.5534,35603.0
2023-08-09 12:00:00,59.53,59.53,59.24,59.3899,76320.0,57.5534,57.5534,57.273,57.418,76320.0
2023-08-09 12:30:00,59.29,59.6626,59.24,59.6626,20798.0,57.3214,57.6816,57.273,57.6816,20798.0
2023-08-09 13:00:00,59.66,59.76,59.42,59.5346,25253.0,57.6791,57.7758,57.4471,57.5579,25253.0
2023-08-09 13:30:00,59.52,59.57,59.22,59.26,15873.0,57.5437,57.5921,57.2537,57.2924,15873.0
2023-08-09 14:00:00,59.27,59.6,59.1902,59.52,19064.0,57.302,57.6211,57.2249,57.5437,19064.0
2023-08-09 14:30:00,59.52,59.59,59.27,59.27,33185.0,57.5437,57.6114,57.302,57.302,33185.0
2023-08-09 15:00:00,59.26,59.415,59.23,59.37,31507.0,57.2924,57.4422,57.2634,57.3987,31507.0
2023-08-09 15:30:00,59.36,59.405,58.83,59.0,142563.0,57.3891,57.4326,56.8767,57.041,142563.0
2023-08-10 09:30:00,58.86,59.26,58.67,59.04,49984.0,57.053,57.4407,56.8688,57.2274,49984.0
2023-08-10 10:00:00,59.1,59.41,58.88,59.36,28775.0,57.2856,57.5861,57.0723,57.5376,28775.0
2023-08-10 10:30:00,59.33,59.33,58.37,58.5,38024.0,57.5085,57.5085,56.578,56.704,38024.0
2023-08-10 11:00:00,58.45,58.66,58.25,58.62,22112.0,56.6555,56.8591,56.4617,56.8203,22112.0
2023-08-10 11:30:00,58.56,58.815,58.31,58.74,24716.0,56.7622,57.0093,56.5198,56.9366,24716.0
2023-08-10 12:00:00,58.755,58.94,58.33,58.4,13032.0,56.9512,57.1305,56.5392,56.6071,13032.0
2023-08-10 12:30:00,58.42,58.66,58.14,58.18,12200.0,56.6265,56.8591,56.3551,56.3938,12200.0
2023-08-10 13:00:00,58.17,58.335,58.04,58.07,22420.0,56.3841,56.5441,56.2581,56.2872,22420.0
2023-08-10 13:30:00,58.03,58.11,57.6,57.64,50833.0,56.2484,56.326,55.8316,55.8704,50833.0
2023-08-10 14:00:00,57.64,57.91,57.4738,57.821,40741.0,55.8704,56.1321,55.7093,56.0459,40741.0
2023-08-10 14:30:00,57.83,58.01,57.7,57.96,39952.0,56.0546,56.2291,55.9286,56.1806,39952.0
2023-08-10 15:00:00,57.955,57.955,57.66,57.69,60648.0,56.1757,56.1757,55.8898,55.9189,60648.0
2023-08-10 15:30:00,57.69,58.01,57.555,57.94,184729.0,55.9189,56.2291,55.788,56.1612,184729.0
2023-08-11 09:30:00,57.81,58.55,57.51,58.43,22501.0,56.0352,56.7525,55.7444,56.6362,22501.0
2023-08-11 10:00:00,58.505,59.095,58.505,59.07,33506.0,56.7089,57.2807,56.7089,57.2565,33506.0
2023-08-11 10:30:00,59.11,59.26,58.96,59.115,52338.0,57.2953,57.4407,57.1499,57.3001,52338.0
2023-08-11 11:00:00,59.12,59.2,58.74,59.03,58938.0,57.305,57.3825,56.9366,57.2177,58938.0
2023-08-11 11:30:00,59.04,59.115,58.71,58.9,73445.0,57.2274,57.3001,56.9076,57.0917,73445.0
2023-08-11 12:00:00,58.93,59.0,58.71,58.755,41208.0,57.1208,57.1887,56.9076,56.9512,41208.0
2023-08-11 12:30:00,58.77,58.935,58.62,58.7,17029.0,56.9657,57.1257,56.8203,56.8979,17029.0
2023-08-11 13:00:00,58.69,58.795,58.459,58.59,17392.0,56.8882,56.99,56.6643,56.7912,17392.0
2023-08-11 13:30:00,58.53,58.665,58.4925,58.64,78398.0,56.7331,56.8639,56.6967,56.8397,78398.0
2023-08-11 14:00:00,58.62,58.71,58.46,58.54,23008.0,56.8203,56.9076,56.6652,56.7428,23008.0
2023-08-11 14:30:00,58.54,58.63,58.46,58.575,25842.0,56.7428,56.83,56.6652,56.7767,25842.0
2023-08-11 15:00:00,58.55,58.605,58.43,58.56,28862.0,56.7525,56.8058,56.6362,56.7622,28862.0
2023-08-11 15:30:00,58.565,58.63,58.39,58.63,120387.0,56.767,56.83,56.5974,56.83,120387.0
2023-08-14 09:30:00,58.0,58.12,57.51,57.979,27324.0,56.2194,56.3357,55.7444,56.199,27324.0
2023-08-14 10:00:00,57.93,58.36,57.85,58.255,42372.0,56.1515,56.5683,56.074,56.4665,42372.0
2023-08-14 10:30:00,58.25,58.6,58.13,58.53,27251.0,56.4617,56.8009,56.3454,56.7331,27251.0
2023-08-14 11:00:00,58.4,58.65,58.35,58.565,25851.0,56.6071,56.8494,56.5586,56.767,25851.0
2023-08-14 11:30:00,58.55,58.62,58.44,58.6,48347.0,56.7525,56.8203,56.6459,56.8009,48347.0
2023-08-14 12:00:00,58.595,58.84,58.595,58.79,42439.0,56.7961,57.0336,56.7961,56.9851,42439.0
2023-08-14 12:30:00,58.77,58.9,58.75,58.76,42313.0,56.9657,57.0917,56.9463,56.956,42313.0
2023-08-14 13:00:00,58.85,58.97,58.795,58.87,14058.0,57.0433,57.1596,56.99,57.0627,14058.0
2023-08-14 13:30:00,58.95,59.21,58.89,59.2,22052.0,57.1402,57.3922,57.082,57.3825,22052.0
2023-08-14 14:00:00,59.2,59.21,58.9,59.035,24390.0,57.3825,57.3922,57.0917,57.2226,24390.0
2023-08-14 14:30:00,59.02,59.09,58.86,58.91,39195.0,57.208,57.2759,57.053,57.1014,39195.0
2023-08-14 15:00:00,58.92,59.16,58.87,59.12,22735.0,57.1111,57.3437,57.0627,57.305,22735.0
2023-08-14 15:30:00,59.14,59.38,59.11,59.27,134287.0,57.3244,57.557,57.2953,57.4504,134287.0
2023-08-15 09:30:00,58.71,58.7346,57.98,58.17,30666.0,56.9076,56.9314,56.2,56.3841,30666.0
2023-08-15 10:00:00,58.18,58.23,57.675,57.79,33292.0,56.3938,56.4423,55.9043,56.0158,33292.0
2023-08-15 10:30:00,57.76,57.875,57.54,57.84,49221.0,55.9867,56.0982,55.7735,56.0643,49221.0
2023-08-15 11:00:00,57.8,58.15,57.8,58.12,15126.0,56.0255,56.3648,56.0255,56.3357,15126.0
2023-08-15 11:30:00,58.11,58.305,58.055,58.055,34538.0,56.326,56.515,56.2727,56.2727,34538.0
2023-08-15 12:00:00,58.06,58.07,57.75,57.855,23241.0,56.2775,56.2872,55.977,56.0788,23241.0
2023-08-15 12:30:00,57.82,58.0,57.683,57.825,29560.0,56.0449,56.2194,55.9121,56.0497,29560.0
2023-08-15 13:00:00,57.825,57.98,57.74,57.91,19603.0,56.0497,56.2,55.9673,56.1321,19603.0
2023-08-15 13:30:00,57.9,57.9,57.6,57.64,20948.0,56.1224,56.1224,55.8316,55.8704,20948.0
2023-08-15 14:00:00,57.65,57.795,57.62,57.795,16172.0,55.8801,56.0207,55.851,56.0207,16172.0
2023-08-15 14:30:00,57.8,57.92,57.78,57.82,22387.0,56.0255,56.1418,56.0061,56.0449,22387.0
2023-08-15 15:00:00,57.8,57.95,57.52,57.55,51578.0,56.0255,56.1709,55.7541,55.7832,51578.0
2023-08-15 15:30:00,57.55,57.98,57.53,57.82,129770.0,55.7832,56.2,55.7638,56.0449,129770.0
2023-08-16 09:30:00,58.61,60.05,58.61,59.39,132756.0,56.8106,58.2064,56.8106,57.5667,132756.0
2023-08-16 10:00:00,59.41,59.62,59.1,59.165,119828.0,57.5861,57.7896,57.2856,57.3486,119828.0
2023-08-16 10:30:00,59.245,59.65,58.95,59.45,115937.0,57.4261,57.8187,57.1402,57.6248,115937.0
2023-08-16 11:00:00,59.455,59.77,59.35,59.65,91779.0,57.6297,57.935,57.5279,57.8187,91779.0
2023-08-16 11:30:00,59.66,59.83,59.26,59.355,94550.0,57.8284,57.9932,57.4407,57.5328,94550.0
2023-08-16 12:00:00,59.34,59.63,59.11,59.22,86980.0,57.5182,57.7993,57.2953,57.4019,86980.0
2023-08-16 12:30:00,59.21,59.3,58.85,58.86,79007.0,57.3922,57.4795,57.0433,57.053,79007.0
2023-08-16 13:00:00,58.86,59.005,58.56,58.84,97587.0,57.053,57.1935,56.7622,57.0336,97587.0
2023-08-16 13:30:00,58.82,58.88,58.69,58.74,69474.0,57.0142,57.0723,56.8882,56.9366,69474.0
2023-08-16 14:00:00,58.68,58.89,58.51,58.82,90459.0,56.8785,57.082,56.7137,57.0142,90459.0
2023-08-16 14:30:00,58.8,59.13,58.795,58.94,131575.0,56.9948,57.3147,56.99,57.1305,131575.0
2023-08-16 15:00:00,58.93,58.99,58.62,58.745,106733.0,57.1208,57.179,56.8203,56.9415,106733.0
2023-08-16 15:30:00,58.76,58.89,58.68,58.78,409463.0,56.956,57.082,56.8785,56.9754,409463.0
2023-08-17 09:30:00,59.99,60.86,59.6575,60.33,137102.0,58.1483,58.9916,57.826,58.4778,137102.0
2023-08-17 10:00:00,60.37,60.7996,60.335,60.43,109305.0,58.5166,58.933,58.4827,58.5748,109305.0
2023-08-17 10:30:00,60.475,60.61,60.26,60.46,91649.0,58.6184,58.7492,58.41,58.6038,91649.0
2023-08-17 11:00:00,60.47,60.77,60.415,60.59,36504.0,58.6135,58.9043,58.5602,58.7298,36504.0
2023-08-17 11:30:00,60.5828,60.65,60.36,60.55,65132.0,58.7229,58.788,58.5069,58.6911,65132.0
2023-08-17 12:00:00,60.555,60.79,60.505,60.75,57916.0,58.6959,58.9237,58.6475,58.8849,57916.0
2023-08-17 12:30:00,60.74,60.945,60.705,60.91,57875.0,58.8752,59.0739,58.8413,59.04,57875.0
2023-08-17 13:00:00,60.93,60.95,60.59,60.76,70581.0,59.0594,59.0788,58.7298,58.8946,70581.0
2023-08-17 13:30:00,60.75,60.9,60.75,60.9,18057.0,58.8849,59.0303,58.8849,59.0303,18057.0
2023-08-17 14:00:00,60.88,60.88,60.62,60.69,108309.0,59.0109,59.0109,58.7589,58.8268,108309.0
2023-08-17 14:30:00,60.67,60.7,60.325,60.39,176664.0,58.8074,58.8365,58.473,58.536,176664.0
2023-08-17 15:00:00,60.39,60.5,60.3,60.49,111462.0,58.536,58.6426,58.4488,58.6329,111462.0
2023-08-17 15:30:00,60.48,60.59,60.34,60.35,233515.0,58.6232,58.7298,58.4875,58.4972,233515.0
2023-08-18 09:30:00,59.56,60.45,59.56,60.045,171051.0,57.7315,58.5941,57.7315,58.2016,171051.0
2023-08-18 10:00:00,60.055,60.425,59.96,60.175,92528.0,58.2113,58.5699,58.1192,58.3276,92528.0
2023-08-18 10:30:00,60.175,60.34,60.01,60.18,99716.0,58.3276,58.4875,58.1677,58.3324,99716.0
2023-08-18 11:00:00,60.25,60.58,60.19,60.36,38003.0,58.4003,58.7202,58.3421,58.5069,38003.0
2023-08-18 11:30:00,60.38,60.71,60.38,60.65,70735.0,58.5263,58.8462,58.5263,58.788,70735.0
2023-08-18 12:00:00,60.65,60.9,60.6,60.735,49168.0,58.788,59.0303,58.7395,58.8704,49168.0
2023-08-18 12:30:00,60.69,60.99,60.65,60.75,31556.0,58.8268,59.1176,58.788,58.8849,31556.0
2023-08-18 13:00:00,60.74,60.8,60.6225,60.74,17979.0,58.8752,58.9334,58.7614,58.8752,17979.0
2023-08-18 13:30:00,60.735,60.8,60.635,60.74,45863.0,58.8704,58.9334,58.7735,58.8752,45863.0
2023-08-18 14:00:00,60.75,60.77,60.535,60.625,89194.0,58.8849,58.9043,58.6765,58.7638,89194.0
2023-08-18 14:30:00,60.67,60.97,60.67,60.9348,69960.0,58.8074,59.0982,58.8074,59.0641,69960.0
2023-08-18 15:00:00,60.92,61.0,60.73,60.84,44921.0,59.0497,59.1273,58.8655,58.9722,44921.0
2023-08-18 15:30:00,60.8,61.04,60.715,61.0,140022.0,58.9334,59.166,58.851,59.1273,140022.0
2023-08-21 09:30:00,61.42,62.44,61.36,61.75,134330.0,59.5344,60.5231,59.4762,59.8542,134330.0
2023-08-21 10:00:00,61.79,61.86,61.25,61.38,192656.0,59.893,59.9609,59.3696,59.4956,192656.0
2023-08-21 10:30:00,61.39,61.425,60.91,61.37,66625.0,59.5053,59.5392,59.04,59.4859,66625.0
2023-08-21 11:00:00,61.4,61.5,61.18,61.43,48459.0,59.515,59.6119,59.3017,59.5441,48459.0
2023-08-21 11:30:00,61.45,61.51,61.01,61.08,73691.0,59.5634,59.6216,59.137,59.2048,73691.0
2023-08-21 12:00:00,61.185,61.32,61.0,61.32,34134.0,59.3066,59.4374,59.1273,59.4374,34134.0
2023-08-21 12:30:00,61.3,61.31,60.88,61.01,47874.0,59.4181,59.4277,59.0109,59.137,47874.0
2023-08-21 13:00:00,61.07,61.22,60.8638,61.22,24672.0,59.1951,59.3405,58.9952,59.3405,24672.0
2023-08-21 13:30:00,61.21,61.23,60.99,61.14,12342.0,59.3308,59.3502,59.1176,59.263,12342.0
2023-08-21 14:00:00,61.18,61.38,61.15,61.265,19416.0,59.3017,59.4956,59.2727,59.3841,19416.0
2023-08-21 14:30:00,61.24,61.5,61.22,61.48,93493.0,59.3599,59.6119,59.3405,59.5925,93493.0
2023-08-21 15:00:00,61.485,61.67,61.38,61.58,66389.0,59.5974,59.7767,59.4956,59.6895,66389.0
2023-08-21 15:30:00,61.59,61.82,61.53,61.57,177554.0,59.6991,59.9221,59.641,59.6798,177554.0
2023-08-22 09:30:00,61.62,62.3,61.62,62.0,87057.0,59.7282,60.3873,59.7282,60.0966,87057.0
2023-08-22 10:00:00,61.99,62.125,61.66,61.83,70140.0,60.0869,60.2177,59.767,59.9318,70140.0
2023-08-22 10:30:00,61.78,61.78,61.45,61.6,68581.0,59.8833,59.8833,59.5634,59.7088,68581.0
2023-08-22 11:00:00,61.625,61.75,61.47,61.63,28702.0,59.7331,59.8542,59.5828,59.7379,28702.0
2023-08-22 11:30:00,61.67,61.815,61.47,61.52,43381.0,59.7767,59.9172,59.5828,59.6313,43381.0
2023-08-22 12:00:00,61.56,61.73,61.535,61.6101,41149.0,59.6701,59.8348,59.6458,59.7186,41149.0
2023-08-22 12:30:00,61.61,61.91,61.45,61.69,123031.0,59.7185,60.0093,59.5634,59.7961,123031.0
2023-08-22 13:00:00,61.67,61.67,61.001,61.1,52059.0,59.7767,59.7767,59.1282,59.2242,52059.0
2023-08-22 13:30:00,61.1,61.19,61.0,61.1,63879.0,59.2242,59.3114,59.1273,59.2242,63879.0
2023-08-22 14:00:00,61.07,61.2138,60.9393,61.1,26576.0,59.1951,59.3345,59.0684,59.2242,26576.0
2023-08-22 14:30:00,61.13,61.18,60.7,60.9,58146.0,59.2533,59.3017,58.8365,59.0303,58146.0
2023-08-22 15:00:00,60.92,61.16,60.87,60.885,41830.0,59.0497,59.2823,59.0013,59.0158,41830.0
2023-08-22 15:30:00,60.87,61.03,60.7,60.88,183618.0,59.0013,59.1563,58.8365,59.0109,183618.0
2023-08-23 09:30:00,60.22,60.3,59.365,60.045,90445.0,58.3712,58.4488,57.5425,58.2016,90445.0
2023-08-23 10:00:00,60.07,60.56,59.95,60.22,69370.0,58.2258,58.7008,58.1095,58.3712,69370.0
2023-08-23 10:30:00,60.35,60.74,60.1,60.74,53648.0,58.4972,58.8752,58.2549,58.8752,53648.0
2023-08-23 11:00:00,60.8069,60.83,60.58,60.65,16421.0,58.9401,58.9625,58.7202,58.788,16421.0
2023-08-23 11:30:00,60.68,60.94,60.58,60.66,20166.0,58.8171,59.0691,58.7202,58.7977,20166.0
2023-08-23 12:00:00,60.68,60.77,60.58,60.74,14836.0,58.8171,58.9043,58.7202,58.8752,14836.0
2023-08-23 12:30:00,60.73,60.94,60.68,60.86,11441.0,58.8655,59.0691,58.8171,58.9916,11441.0
2023-08-23 13:00:00,60.875,60.96,60.81,60.92,8189.0,59.0061,59.0885,58.9431,59.0497,8189.0
2023-08-23 13:30:00,60.95,60.97,60.76,60.795,21827.0,59.0788,59.0982,58.8946,58.9286,21827.0
2023-08-23 14:00:00,60.81,60.87,60.68,60.79,25492.0,58.9431,59.0013,58.8171,58.9237,25492.0
2023-08-23 14:30:00,60.79,60.79,60.53,60.595,63997.0,58.9237,58.9237,58.6717,58.7347,63997.0
2023-08-23 15:00:00,60.59,60.78,60.52,60.63,17977.0,58.7298,58.914,58.662,58.7686,17977.0
2023-08-23 15:30:00,60.61,60.81,60.58,60.77,85833.0,58.7492,58.9431,58.7202,58.9043,85833.0
2023-08-24 09:30:00,59.94,61.15,59.83,61.1,101059.0,58.0998,59.2727,57.9932,59.2242,101059.0
2023-08-24 10:00:00,61.15,61.23,60.78,60.86,47930.0,59.2727,59.3502,58.914,58.9916,47930.0
2023-08-24 10:30:00,60.9,61.23,60.79,60.91,36667.0,59.0303,59.3502,58.9237,59.04,36667.0
2023-08-24 11:00:00,60.87,60.87,60.49,60.66,11407.0,59.0013,59.0013,58.6329,58.7977,11407.0
2023-08-24 11:30:00,60.65,60.65,60.36,60.485,35506.0,58.788,58.788,58.5069,58.6281,35506.0
2023-08-24 12:00:00,60.5,60.82,60.39,60.77,17043.0,58.6426,58.9528,58.536,58.9043,17043.0
2023-08-24 12:30:00,60.77,60.94,60.69,60.71,8897.0,58.9043,59.0691,58.8268,58.8462,8897.0
2023-08-24 13:00:00,60.69,60.73,60.44,60.47,6953.0,58.8268,58.8655,58.5845,58.6135,6953.0
2023-08-24 13:30:00,60.45,60.53,60.38,60.46,12898.0,58.5941,58.6717,58.5263,58.6038,12898.0
2023-08-24 14:00:00,60.53,60.61,60.42,60.45,30316.0,58.6717,58.7492,58.5651,58.5941,30316.0
2023-08-24 14:30:00,60.45,60.46,60.24,60.315,135938.0,58.5941,58.6038,58.3906,58.4633,135938.0
2023-08-24 15:00:00,60.3034,60.43,60.19,60.25,32187.0,58.452,58.5748,58.3421,58.4003,32187.0
2023-08-24 15:30:00,60.27,60.4,59.94,59.94,176759.0,58.4197,58.5457,58.0998,58.0998,176759.0
2023-08-25 09:30:00,60.88,61.03,60.62,60.91,113827.0,59.0109,59.1563,58.7589,59.04,113827.0
2023-08-25 10:00:00,60.93,60.935,60.16,60.26,73078.0,59.0594,59.0643,58.313,58.41,73078.0
2023-08-25 10:30:00,60.21,60.28,59.76,59.88,91023.0,58.3615,58.4294,57.9253,58.0416,91023.0
2023-08-25 11:00:00,59.89,60.33,59.88,60.33,51764.0,58.0513,58.4778,58.0416,58.4778,51764.0
2023-08-25 11:30:00,60.31,60.395,60.11,60.33,38515.0,58.4584,58.5408,58.2646,58.4778,38515.0
2023-08-25 12:00:00,60.35,60.79,60.33,60.75,93911.0,58.4972,58.9237,58.4778,58.8849,93911.0
2023-08-25 12:30:00,60.77,60.85,60.557,60.85,73278.0,58.9043,58.9819,58.6979,58.9819,73278.0
2023-08-25 13:00:00,60.845,60.845,59.95,60.04,97067.0,58.977,58.977,58.1095,58.1967,97067.0
2023-08-25 13:30:00,60.01,60.475,59.82,60.475,130832.0,58.1677,58.6184,57.9835,58.6184,130832.0
2023-08-25 14:00:00,60.47,60.88,60.39,60.88,76168.0,58.6135,59.0109,58.536,59.0109,76168.0
2023-08-25 14:30:00,60.89,61.01,60.72,61.0,47756.0,59.0206,59.137,58.8559,59.1273,47756.0
2023-08-25 15:00:00,61.02,61.07,60.84,60.92,54290.0,59.1466,59.1951,58.9722,59.0497,54290.0
2023-08-25 15:30:00,60.94,61.01,60.68,60.83,158998.0,59.0691,59.137,58.8171,58.9625,158998.0
2023-08-28 09:30:00,61.52,62.045,61.04,61.89,126121.0,59.6313,60.1402,59.166,59.9899,126121.0
2023-08-28 10:00:00,61.9662,62.0399,61.425,61.6101,125328.0,60.0638,60.1352,59.5392,59.7186,125328.0
2023-08-28 10:30:00,61.61,61.9,61.54,61.79,53834.0,59.7185,59.9996,59.6507,59.893,53834.0
2023-08-28 11:00:00,61.82,61.82,61.445,61.51,19680.0,59.9221,59.9221,59.5586,59.6216,19680.0
2023-08-28 11:30:00,61.58,61.66,61.22,61.505,36985.0,59.6895,59.767,59.3405,59.6168,36985.0
2023-08-28 12:00:00,61.515,61.6,61.24,61.31,15970.0,59.6264,59.7088,59.3599,59.4277,15970.0
2023-08-28 12:30:00,61.31,61.5,61.29,61.47,16074.0,59.4277,59.6119,59.4084,59.5828,16074.0
2023-08-28 13:00:00,61.465,61.6024,61.385,61.545,11922.0,59.578,59.7112,59.5004,59.6555,11922.0
2023-08-28 13:30:00,61.545,61.56,61.0007,61.01,21183.0,59.6555,59.6701,59.1279,59.137,21183.0
2023-08-28 14:00:00,61.02,61.03,60.83,60.88,46579.0,59.1466,59.1563,58.9625,59.0109,46579.0
2023-08-28 14:30:00,60.89,61.02,60.87,60.88,32266.0,59.0206,59.1466,59.0013,59.0109,32266.0
2023-08-28 15:00:00,60.905,60.96,60.785,60.91,32983.0,59.0352,59.0885,58.9189,59.04,32983.0
2023-08-28 15:30:00,60.89,61.23,60.86,61.09,110453.0,59.0206,59.3502,58.9916,59.2145,110453.0
2023-08-29 09:30:00,61.0,61.21,60.5,60.84,46953.0,59.1273,59.3308,58.6426,58.9722,46953.0
2023-08-29 10:00:00,60.92,61.0,60.76,60.93,67471.0,59.0497,59.1273,58.8946,59.0594,67471.0
2023-08-29 10:30:00,60.975,61.1155,60.725,60.87,59447.0,59.103,59.2392,58.8607,59.0013,59447.0
2023-08-29 11:00:00,60.855,61.18,60.79,61.18,49875.0,58.9867,59.3017,58.9237,59.3017,49875.0
2023-08-29 11:30:00,61.12,61.28,61.1,61.25,15913.0,59.2436,59.3987,59.2242,59.3696,15913.0
2023-08-29 12:00:00,61.27,61.38,61.25,61.36,10084.0,59.389,59.4956,59.3696,59.4762,10084.0
2023-08-29 12:30:00,61.35,61.42,61.32,61.345,9365.0,59.4665,59.5344,59.4374,59.4617,9365.0
2023-08-29 13:00:00,61.36,61.79,61.26,61.755,21638.0,59.4762,59.893,59.3793,59.8591,21638.0
2023-08-29 13:30:00,61.755,61.91,61.73,61.78,22401.0,59.8591,60.0093,59.8348,59.8833,22401.0
2023-08-29 14:00:00,61.78,61.875,61.665,61.805,20838.0,59.8833,59.9754,59.7718,59.9075,20838.0
2023-08-29 14:30:00,61.8,61.9185,61.69,61.708,25071.0,59.9027,60.0176,59.7961,59.8135,25071.0
2023-08-29 15:00:00,61.68,61.72,61.4325,61.57,14622.0,59.7864,59.8252,59.5465,59.6798,14622.0
2023-08-29 15:30:00,61.565,61.64,61.3142,61.58,97580.0,59.6749,59.7476,59.4318,59.6895,97580.0
2023-08-30 09:30:00,61.95,62.41,61.51,62.385,169457.0,60.0481,60.494,59.6216,60.4697,169457.0
2023-08-30 10:00:00,62.36,62.41,62.0,62.1201,81686.0,60.4455,60.494,60.0966,60.213,81686.0
2023-08-30 10:30:00,62.22,62.69,62.165,62.5,105196.0,60.3098,60.7654,60.2565,60.5812,105196.0
2023-08-30 11:00:00,62.545,62.56,62.28,62.51,32713.0,60.6248,60.6394,60.368,60.5909,32713.0
2023-08-30 11:30:00,62.51,62.79,62.5,62.79,50831.0,60.5909,60.8623,60.5812,60.8623,50831.0
2023-08-30 12:00:00,62.765,62.84,62.615,62.795,45284.0,60.8381,60.9108,60.6927,60.8672,45284.0
2023-08-30 12:30:00,62.8,62.82,62.56,62.71,70950.0,60.872,60.8914,60.6394,60.7848,70950.0
2023-08-30 13:00:00,62.71,62.71,62.5,62.5,67749.0,60.7848,60.7848,60.5812,60.5812,67749.0
2023-08-30 13:30:00,62.49,62.5647,62.3172,62.49,24437.0,60.5715,60.6439,60.404,60.5715,24437.0
2023-08-30 14:00:00,62.49,62.78,62.44,62.72,33198.0,60.5715,60.8526,60.5231,60.7945,33198.0
2023-08-30 14:30:00,62.735,62.89,62.67,62.89,26845.0,60.809,60.9592,60.746,60.9592,26845.0
2023-08-30 15:00:00,62.9,62.9364,62.79,62.79,30881.0,60.9689,61.0042,60.8623,60.8623,30881.0
2023-08-30 15:30:00,62.79,62.8963,62.61,62.69,108639.0,60.8623,60.9653,60.6878,60.7654,108639.0
2023-08-31 09:30:00,62.78,62.8,62.06,62.6901,154972.0,60.8526,60.872,60.1547,60.7655,154972.0
2023-08-31 10:00:00,62.835,63.01,62.66,63.01,56605.0,60.9059,61.0756,60.7363,61.0756,56605.0
2023-08-31 10:30:00,62.96,63.37,62.95,63.35,62362.0,61.0271,61.4245,61.0174,61.4051,62362.0
2023-08-31 11:00:00,63.35,63.38,62.89,63.08,25838.0,61.4051,61.4342,60.9592,61.1434,25838.0
2023-08-31 11:30:00,63.07,63.1333,62.94,63.09,23937.0,61.1337,61.1951,61.0077,61.1531,23937.0
2023-08-31 12:00:00,63.05,63.25,62.95,63.06,34365.0,61.1143,61.3082,61.0174,61.124,34365.0
2023-08-31 12:30:00,63.02,63.14,62.82,63.07,57143.0,61.0852,61.2016,60.8914,61.1337,57143.0
2023-08-31 13:00:00,63.1,63.46,63.0401,63.41,34356.0,61.1628,61.5117,61.1047,61.4633,34356.0
2023-08-31 13:30:00,63.4,63.46,63.27,63.28,12361.0,61.4536,61.5117,61.3276,61.3373,12361.0
2023-08-31 14:00:00,63.33,63.53,63.33,63.51,17336.0,61.3857,61.5796,61.3857,61.5602,17336.0
2023-08-31 14:30:00,63.5,63.5,63.2,63.21,9916.0,61.5505,61.5505,61.2597,61.2694,9916.0
2023-08-31 15:00:00,63.24,63.66,63.24,63.62,43911.0,61.2985,61.7056,61.2985,61.6668,43911.0
2023-08-31 15:30:00,63.63,63.7,63.5,63.5,157870.0,61.6765,61.7444,61.5505,61.5505,157870.0
2023-09-01 09:30:00,64.0,64.45,63.91,64.15,107668.0,62.0352,62.4713,61.9479,62.1806,107668.0
2023-09-01 10:00:00,64.055,64.39,63.93,64.165,125089.0,62.0885,62.4132,61.9673,62.1951,125089.0
2023-09-01 10:30:00,64.14,64.24,63.89,64.175,53105.0,62.1709,62.2678,61.9285,62.2048,53105.0
2023-09-01 11:00:00,64.14,64.645,64.09,64.58,27631.0,62.1709,62.6604,62.1224,62.5974,27631.0
2023-09-01 11:30:00,64.58,64.61,64.3001,64.47,14427.0,62.5974,62.6264,62.326,62.4907,14427.0
2023-09-01 12:00:00,64.45,64.73,64.42,64.68,16186.0,62.4713,62.7427,62.4423,62.6943,16186.0
2023-09-01 12:30:00,64.68,64.72,64.45,64.64,50666.0,62.6943,62.7331,62.4713,62.6555,50666.0
2023-09-01 13:00:00,64.57,64.67,64.535,64.595,16264.0,62.5877,62.6846,62.5537,62.6119,16264.0
2023-09-01 13:30:00,64.57,64.67,64.53,64.64,31728.0,62.5877,62.6846,62.5489,62.6555,31728.0
2023-09-01 14:00:00,64.6779,64.72,64.43,64.52,65864.0,62.6922,62.7331,62.452,62.5392,65864.0
2023-09-01 14:30:00,64.51,64.61,64.47,64.61,11959.0,62.5295,62.6264,62.4907,62.6264,11959.0
2023-09-01 15:00:00,64.63,64.69,64.475,64.49,27211.0,62.6458,62.704,62.4956,62.5101,27211.0
2023-09-01 15:30:00,64.47,64.6,64.36,64.54,127470.0,62.4907,62.6167,62.3841,62.5586,127470.0
2023-09-05 09:30:00,64.75,65.26,64.28,64.695,143969.0,62.7621,63.2565,62.3066,62.7088,143969.0
2023-09-05 10:00:00,64.78,64.82,64.42,64.515,22716.0,62.7912,62.83,62.4423,62.5343,22716.0
2023-09-05 10:30:00,64.4804,64.665,64.2,64.34,27473.0,62.5008,62.6797,62.229,62.3647,27473.0
2023-09-05 11:00:00,64.41,64.92,64.37,64.92,29101.0,62.4326,62.9269,62.3938,62.9269,29101.0
2023-09-05 11:30:00,64.89,65.2199,64.7192,65.17,36799.0,62.8978,63.2176,62.7323,63.1692,36799.0
2023-09-05 12:00:00,65.17,65.29,65.105,65.29,28304.0,63.1692,63.2856,63.1062,63.2856,28304.0
2023-09-05 12:30:00,65.315,65.435,65.1,65.16,26701.0,63.3098,63.4261,63.1014,63.1595,26701.0
2023-09-05 13:00:00,65.17,65.17,64.795,64.84,19071.0,63.1692,63.1692,62.8058,62.8494,19071.0
2023-09-05 13:30:00,64.87,64.92,64.48,64.53,25519.0,62.8784,62.9269,62.5004,62.5489,25519.0
2023-09-05 14:00:00,64.52,64.54,64.37,64.45,24260.0,62.5392,62.5586,62.3938,62.4713,24260.0
2023-09-05 14:30:00,64.44,64.48,64.255,64.355,30345.0,62.4617,62.5004,62.2823,62.3793,30345.0
2023-09-05 15:00:00,64.26,64.26,63.795,63.83,40532.0,62.2872,62.2872,61.8365,61.8704,40532.0
2023-09-05 15:30:00,63.83,64.09,63.5,63.53,191123.0,61.8704,62.1224,61.5505,61.5796,191123.0
2023-09-06 09:30:00,63.34,64.49,63.08,63.93,71557.0,61.3954,62.5101,61.1434,61.9673,71557.0
2023-09-06 10:00:00,63.85,63.89,63.47,63.56,13719.0,61.8898,61.9285,61.5214,61.6087,13719.0
2023-09-06 10:30:00,63.535,63.7,63.04,63.165,62944.0,61.5844,61.7444,61.1046,61.2258,62944.0
2023-09-06 11:00:00,63.12,63.2639,62.97,63.2,21856.0,61.1822,61.3217,61.0368,61.2597,21856.0
2023-09-06 11:30:00,63.15,63.4484,63.105,63.37,55026.0,61.2113,61.5005,61.1676,61.4245,55026.0
2023-09-06 12:00:00,63.385,63.5,63.23,63.33,39630.0,61.439,61.5505,61.2888,61.3857,39630.0
2023-09-06 12:30:00,63.34,63.48,63.16,63.375,37724.0,61.3954,61.5311,61.2209,61.4293,37724.0
2023-09-06 13:00:00,63.26,63.84,63.25,63.705,37827.0,61.3179,61.8801,61.3082,61.7492,37827.0
2023-09-06 13:30:00,63.68,63.82,63.37,63.43,54232.0,61.725,61.8607,61.4245,61.4827,54232.0
2023-09-06 14:00:00,63.43,63.55,63.39,63.51,37139.0,61.4827,61.599,61.4439,61.5602,37139.0
2023-09-06 14:30:00,63.47,63.82,63.46,63.805,19807.0,61.5214,61.8607,61.5117,61.8461,19807.0
2023-09-06 15:00:00,63.81,64.09,63.69,63.985,24210.0,61.851,62.1224,61.7347,62.0206,24210.0
2023-09-06 15:30:00,63.99,64.05,63.81,63.9,93333.0,62.0255,62.0836,61.851,61.9382,93333.0
2023-09-07 09:30:00,63.55,64.06,63.19,63.3,161053.0,61.599,62.0933,61.25,61.3566,161053.0
2023-09-07 10:00:00,63.29,63.33,62.88,63.03,61846.0,61.347,61.3857,60.9495,61.0949,61846.0
2023-09-07 10:30:00,63.06,63.3,62.69,62.84,70175.0,61.124,61.3566,60.7654,60.9108,70175.0
2023-09-07 11:00:00,62.8575,62.98,62.61,62.9,33791.0,60.9277,61.0465,60.6878,60.9689,33791.0
2023-09-07 11:30:00,62.93,62.98,62.715,62.74,41509.0,60.998,61.0465,60.7896,60.8138,41509.0
2023-09-07 12:00:00,62.735,62.85,62.62,62.77,30170.0,60.809,60.9205,60.6975,60.8429,30170.0
2023-09-07 12:30:00,62.785,62.82,62.185,62.185,51509.0,60.8575,60.8914,60.2759,60.2759,51509.0
2023-09-07 13:00:00,62.175,62.65,62.175,62.61,41956.0,60.2662,60.7266,60.2662,60.6878,41956.0
2023-09-07 13:30:00,62.63,62.67,62.36,62.42,50567.0,60.7072,60.746,60.4455,60.5037,50567.0
2023-09-07 14:00:00,62.445,62.96,62.44,62.835,32163.0,60.5279,61.0271,60.5231,60.9059,32163.0
2023-09-07 14:30:00,62.835,62.9,62.75,62.865,29460.0,60.9059,60.9689,60.8235,60.935,29460.0
2023-09-07 15:00:00,62.89,62.91,62.571,62.69,30926.0,60.9592,60.9786,60.65,60.7654,30926.0
2023-09-07 15:30:00,62.68,63.09,62.68,62.85,186697.0,60.7557,61.1531,60.7557,60.9205,186697.0
2023-09-08 09:30:00,63.22,63.36,62.78,63.21,51729.0,61.2791,61.4148,60.8526,61.2694,51729.0
2023-09-08 10:00:00,63.24,63.77,63.17,63.21,78131.0,61.2985,61.8122,61.2306,61.2694,78131.0
2023-09-08 10:30:00,63.22,63.39,63.13,63.25,47414.0,61.2791,61.4439,61.1919,61.3082,47414.0
2023-09-08 11:00:00,63.2,63.695,63.2,63.695,22046.0,61.2597,61.7395,61.2597,61.7395,22046.0
2023-09-08 11:30:00,63.68,63.69,63.32,63.38,26978.0,61.725,61.7347,61.376,61.4342,26978.0
2023-09-08 12:00:00,63.4,63.475,63.21,63.3,55139.0,61.4536,61.5263,61.2694,61.3566,55139.0
2023-09-08 12:30:00,63.28,63.44,63.24,63.42,51320.0,61.3373,61.4924,61.2985,61.473,51320.0
2023-09-08 13:00:00,63.43,63.43,63.23,63.325,32261.0,61.4827,61.4827,61.2888,61.3809,32261.0
2023-09-08 13:30:00,63.34,63.35,63.15,63.3,61920.0,61.3954,61.4051,61.2113,61.3566,61920.0
2023-09-08 14:00:00,63.31,63.37,63.175,63.195,35845.0,61.3663,61.4245,61.2355,61.2549,35845.0
2023-09-08 14:30:00,63.2,63.37,63.19,63.235,38930.0,61.2597,61.4245,61.25,61.2936,38930.0
2023-09-08 15:00:00,63.235,63.485,63.23,63.42,50938.0,61.2936,61.536,61.2888,61.473,50938.0
2023-09-08 15:30:00,63.41,63.46,63.225,63.34,154062.0,61.4633,61.5117,61.284,61.3954,154062.0
2023-09-11 09:30:00,63.57,63.78,62.05,62.2399,97901.0,61.6184,61.8219,60.145,60.3291,97901.0
2023-09-11 10:00:00,62.21,62.8,61.96,62.66,58352.0,60.3001,60.872,60.0578,60.7363,58352.0
2023-09-11 10:30:00,62.63,62.67,62.3,62.32,53198.0,60.7072,60.746,60.3873,60.4067,53198.0
2023-09-11 11:00:00,62.31,62.33,61.84,62.067,153336.0,60.397,60.4164,59.9415,60.1615,153336.0
2023-09-11 11:30:00,62.01,62.01,61.1,61.485,67963.0,60.1063,60.1063,59.2242,59.5974,67963.0
2023-09-11 12:00:00,61.46,61.7,61.4,61.62,36409.0,59.5731,59.8058,59.515,59.7282,36409.0
2023-09-11 12:30:00,61.6,61.6,60.725,60.8251,76662.0,59.7088,59.7088,58.8607,58.9577,76662.0
2023-09-11 13:00:00,60.81,60.94,60.51,60.76,52292.0,58.9431,59.0691,58.6523,58.8946,52292.0
2023-09-11 13:30:00,60.8,61.03,60.65,60.77,32463.0,58.9334,59.1563,58.788,58.9043,32463.0
2023-09-11 14:00:00,60.77,60.775,60.52,60.5825,58589.0,58.9043,58.9092,58.662,58.7226,58589.0
2023-09-11 14:30:00,60.59,60.82,60.54,60.77,59017.0,58.7298,58.9528,58.6814,58.9043,59017.0
2023-09-11 15:00:00,60.79,61.01,60.685,61.0,116281.0,58.9237,59.137,58.8219,59.1273,116281.0
2023-09-11 15:30:00,60.99,61.22,60.85,61.14,271552.0,59.1176,59.3405,58.9819,59.263,271552.0
2023-09-12 09:30:00,62.0,62.47,61.88,62.15,81222.0,60.0966,60.5521,59.9802,60.242,81222.0
2023-09-12 10:00:00,62.15,62.5,61.82,62.32,43501.0,60.242,60.5812,59.9221,60.4067,43501.0
2023-09-12 10:30:00,62.3,62.72,62.25,62.6575,24846.0,60.3873,60.7945,60.3389,60.7339,24846.0
2023-09-12 11:00:00,62.655,62.9,62.64,62.85,37574.0,60.7315,60.9689,60.7169,60.9205,37574.0
2023-09-12 11:30:00,62.85,63.19,62.82,63.11,33265.0,60.9205,61.25,60.8914,61.1725,33265.0
2023-09-12 12:00:00,63.1,63.2,63.04,63.04,17465.0,61.1628,61.2597,61.1046,61.1046,17465.0
2023-09-12 12:30:00,63.01,63.21,62.9,63.13,25922.0,61.0756,61.2694,60.9689,61.1919,25922.0
2023-09-12 13:00:00,63.13,63.23,63.0,63.23,26531.0,61.1919,61.2888,61.0659,61.2888,26531.0
2023-09-12 13:30:00,63.2,63.22,62.96,63.05,60001.0,61.2597,61.2791,61.0271,61.1143,60001.0
2023-09-12 14:00:00,63.01,63.189,62.83,63.18,50187.0,61.0756,61.2491,60.9011,61.2403,50187.0
2023-09-12 14:30:00,63.19,63.38,63.105,63.34,112303.0,61.25,61.4342,61.1676,61.3954,112303.0
2023-09-12 15:00:00,63.3,63.3125,62.8,62.86,88508.0,61.3566,61.3688,60.872,60.9302,88508.0
2023-09-12 15:30:00,62.87,63.19,62.86,63.17,263862.0,60.9399,61.25,60.9302,61.2306,263862.0
2023-09-13 09:30:00,63.61,63.7246,62.38,62.51,36139.0,61.6571,61.7682,60.4649,60.5909,36139.0
2023-09-13 10:00:00,62.5,62.59,62.155,62.35,23448.0,60.5812,60.6684,60.2468,60.4358,23448.0
2023-09-13 10:30:00,62.28,62.74,62.16,62.62,27676.0,60.368,60.8138,60.2516,60.6975,27676.0
2023-09-13 11:00:00,62.59,62.73,62.42,62.43,20181.0,60.6684,60.8041,60.5037,60.5134,20181.0
2023-09-13 11:30:00,62.37,62.475,61.8,61.94,44183.0,60.4552,60.557,59.9027,60.0384,44183.0
2023-09-13 12:00:00,61.95,62.09,61.72,62.01,30217.0,60.0481,60.1838,59.8252,60.1063,30217.0
2023-09-13 12:30:00,62.01,62.3655,61.81,62.3,38483.0,60.1063,60.4508,59.9124,60.3873,38483.0
2023-09-13 13:00:00,62.31,62.35,62.11,62.21,31124.0,60.397,60.4358,60.2032,60.3001,31124.0
2023-09-13 13:30:00,62.23,62.37,62.22,62.23,19794.0,60.3195,60.4552,60.3098,60.3195,19794.0
2023-09-13 14:00:00,62.225,62.39,62.11,62.38,29268.0,60.3147,60.4746,60.2032,60.4649,29268.0
2023-09-13 14:30:00,62.39,62.505,62.11,62.29,44103.0,60.4746,60.5861,60.2032,60.3777,44103.0
2023-09-13 15:00:00,62.27,62.37,62.08,62.36,23707.0,60.3583,60.4552,60.1741,60.4455,23707.0
2023-09-13 15:30:00,62.36,62.71,62.36,62.67,164472.0,60.4455,60.7848,60.4455,60.746,164472.0
2023-09-14 09:30:00,63.88,64.1908,63.38,63.66,59452.0,61.9188,62.2201,61.4342,61.7056,59452.0
2023-09-14 10:00:00,63.78,63.8191,63.25,63.3,27402.0,61.8219,61.8598,61.3082,61.3566,27402.0
2023-09-14 10:30:00,63.3,63.41,63.13,63.22,16896.0,61.3566,61.4633,61.1919,61.2791,16896.0
2023-09-14 11:00:00,63.23,63.28,62.7316,62.74,18099.0,61.2888,61.3373,60.8057,60.8138,18099.0
2023-09-14 11:30:00,62.76,62.88,62.57,62.8,29741.0,60.8332,60.9495,60.6491,60.872,29741.0
2023-09-14 12:00:00,62.82,63.13,62.8,63.1,17329.0,60.8914,61.1919,60.872,61.1628,17329.0
2023-09-14 12:30:00,63.11,63.21,63.06,63.19,11201.0,61.1725,61.2694,61.124,61.25,11201.0
2023-09-14 13:00:00,63.21,63.23,63.0,63.02,17195.0,61.2694,61.2888,61.0659,61.0852,17195.0
2023-09-14 13:30:00,63.03,63.11,62.85,62.93,14661.0,61.0949,61.1725,60.9205,60.998,14661.0
2023-09-14 14:00:00,62.9,63.0,62.81,62.98,17449.0,60.9689,61.0659,60.8817,61.0465,17449.0
2023-09-14 14:30:00,62.975,63.05,62.96,63.02,27707.0,61.0416,61.1143,61.0271,61.0852,27707.0
2023-09-14 15:00:00,63.02,63.12,62.93,62.96,93880.0,61.0852,61.1822,60.998,61.0271,93880.0
2023-09-14 15:30:00,62.96,63.01,62.64,62.88,204606.0,61.0271,61.0756,60.7169,60.9495,204606.0
2023-09-15 09:30:00,62.12,62.585,61.62,62.4552,145509.0,60.2129,60.6636,59.7282,60.5378,145509.0
2023-09-15 10:00:00,62.53,62.82,62.185,62.47,28747.0,60.6103,60.8914,60.2759,60.5521,28747.0
2023-09-15 10:30:00,62.54,62.55,61.73,61.75,31822.0,60.62,60.6297,59.8348,59.8542,31822.0
2023-09-15 11:00:00,61.76,61.95,61.48,61.95,36307.0,59.8639,60.0481,59.5925,60.0481,36307.0
2023-09-15 11:30:00,61.96,62.09,61.79,61.82,15937.0,60.0578,60.1838,59.893,59.9221,15937.0
2023-09-15 12:00:00,61.83,61.93,61.52,61.5375,18465.0,59.9318,60.0287,59.6313,59.6483,18465.0
2023-09-15 12:30:00,61.59,61.76,61.53,61.64,21429.0,59.6991,59.8639,59.641,59.7476,21429.0
2023-09-15 13:00:00,61.64,61.66,61.29,61.29,20138.0,59.7476,59.767,59.4084,59.4084,20138.0
2023-09-15 13:30:00,61.28,61.6,61.245,61.48,20742.0,59.3987,59.7088,59.3647,59.5925,20742.0
2023-09-15 14:00:00,61.44,61.54,61.31,61.53,31908.0,59.5538,59.6507,59.4277,59.641,31908.0
2023-09-15 14:30:00,61.5149,61.605,61.485,61.575,35878.0,59.6264,59.7137,59.5974,59.6846,35878.0
2023-09-15 15:00:00,61.575,61.63,61.34,61.57,72620.0,59.6846,59.7379,59.4568,59.6798,72620.0
2023-09-15 15:30:00,61.57,61.79,61.5225,61.56,314916.0,59.6798,59.893,59.6337,59.6701,314916.0
2023-09-18 09:30:00,63.0,63.0,61.34,61.69,65757.0,61.0659,61.0659,59.4568,59.7961,65757.0
2023-09-18 10:00:00,61.9175,62.2,61.9175,62.12,28853.0,60.0166,60.2904,60.0166,60.2129,28853.0
2023-09-18 10:30:00,62.11,62.6999,62.11,62.505,35915.0,60.2032,60.775,60.2032,60.5861,35915.0
2023-09-18 11:00:00,62.5,62.52,62.255,62.32,13457.0,60.5812,60.6006,60.3437,60.4067,13457.0
2023-09-18 11:30:00,62.34,62.57,62.29,62.57,16017.0,60.4261,60.6491,60.3777,60.6491,16017.0
2023-09-18 12:00:00,62.56,62.56,62.095,62.12,15895.0,60.6394,60.6394,60.1886,60.2129,15895.0
2023-09-18 12:30:00,62.14,62.24,61.91,61.915,26673.0,60.2323,60.3292,60.0093,60.0142,26673.0
2023-09-18 13:00:00,61.855,61.855,61.2,61.255,61127.0,59.956,59.956,59.3211,59.3744,61127.0
2023-09-18 13:30:00,61.26,61.41,61.2,61.28,66309.0,59.3793,59.5247,59.3211,59.3987,66309.0
2023-09-18 14:00:00,61.28,61.51,61.2,61.51,57372.0,59.3987,59.6216,59.3211,59.6216,57372.0
2023-09-18 14:30:00,61.5,61.52,61.33,61.35,37607.0,59.6119,59.6313,59.4471,59.4665,37607.0
2023-09-18 15:00:00,61.34,61.63,61.12,61.21,84049.0,59.4568,59.7379,59.2436,59.3308,84049.0
2023-09-18 15:30:00,61.2,61.37,61.13,61.3,245859.0,59.3211,59.4859,59.2533,59.4181,245859.0
2023-09-19 09:30:00,62.08,62.35,60.3,60.605,95214.0,60.1741,60.4358,58.4488,58.7444,95214.0
2023-09-19 10:00:00,60.66,60.85,60.26,60.82,66846.0,58.7977,58.9819,58.41,58.9528,66846.0
2023-09-19 10:30:00,60.825,60.9,60.48,60.5,42597.0,58.9576,59.0303,58.6232,58.6426,42597.0
2023-09-19 11:00:00,60.53,60.685,60.43,60.635,27662.0,58.6717,58.8219,58.5748,58.7735,27662.0
2023-09-19 11:30:00,60.66,60.68,60.25,60.35,88500.0,58.7977,58.8171,58.4003,58.4972,88500.0
2023-09-19 12:00:00,60.35,60.39,59.95,59.95,53848.0,58.4972,58.536,58.1095,58.1095,53848.0
2023-09-19 12:30:00,59.935,59.95,59.57,59.85,46794.0,58.095,58.1095,57.7412,58.0126,46794.0
2023-09-19 13:00:00,59.85,59.85,59.6,59.82,14924.0,58.0126,58.0126,57.7702,57.9835,14924.0
2023-09-19 13:30:00,59.85,59.96,59.74,59.94,33185.0,58.0126,58.1192,57.9059,58.0998,33185.0
2023-09-19 14:00:00,59.97,60.14,59.85,60.055,49764.0,58.1289,58.2937,58.0126,58.2113,49764.0
2023-09-19 14:30:00,60.04,60.19,59.92,59.92,23603.0,58.1967,58.3421,58.0804,58.0804,23603.0
2023-09-19 15:00:00,59.92,60.02,59.835,59.98,29415.0,58.0804,58.1773,57.998,58.1386,29415.0
2023-09-19 15:30:00,59.98,60.435,59.97,60.3,163411.0,58.1386,58.5796,58.1289,58.4488,163411.0
2023-09-20 09:30:00,59.84,60.63,59.73,60.34,155078.0,58.0029,58.7686,57.8963,58.4875,155078.0
2023-09-20 10:00:00,60.36,60.4599,60.13,60.15,76912.0,58.5069,58.6037,58.284,58.3034,76912.0
2023-09-20 10:30:00,60.15,60.2,59.4425,59.61,89933.0,58.3034,58.3518,57.6176,57.7799,89933.0
2023-09-20 11:00:00,59.63,60.02,59.63,59.63,66871.0,57.7993,58.1773,57.7993,57.7993,66871.0
2023-09-20 11:30:00,59.6,59.69,59.295,59.38,46973.0,57.7702,57.8575,57.4746,57.557,46973.0
2023-09-20 12:00:00,59.37,59.51,59.275,59.48,25258.0,57.5473,57.683,57.4552,57.6539,25258.0
2023-09-20 12:30:00,59.51,59.52,59.33,59.395,38783.0,57.683,57.6927,57.5085,57.5715,38783.0
2023-09-20 13:00:00,59.38,59.385,59.13,59.15,34216.0,57.557,57.5618,57.3147,57.3341,34216.0
2023-09-20 13:30:00,59.125,59.17,58.89,59.1688,37979.0,57.3098,57.3534,57.082,57.3523,37979.0
2023-09-20 14:00:00,59.1,59.18,58.74,59.13,45370.0,57.2856,57.3631,56.9366,57.3147,45370.0
2023-09-20 14:30:00,59.14,59.34,58.65,58.725,57038.0,57.3244,57.5182,56.8494,56.9221,57038.0
2023-09-20 15:00:00,58.71,58.81,58.24,58.365,110412.0,56.9076,57.0045,56.452,56.5732,110412.0
2023-09-20 15:30:00,58.36,58.36,57.96,58.03,306532.0,56.5683,56.5683,56.1806,56.2484,306532.0
2023-09-21 09:30:00,58.11,58.5,57.66,57.82,69338.0,56.326,56.704,55.8898,56.0449,69338.0
2023-09-21 10:00:00,57.8775,58.25,57.35,58.03,78994.0,56.1006,56.4617,55.5893,56.2484,78994.0
2023-09-21 10:30:00,58.03,58.03,57.4425,57.5,23396.0,56.2484,56.2484,55.679,55.7347,23396.0
2023-09-21 11:00:00,57.45,57.57,57.16,57.22,26196.0,55.6862,55.8026,55.4052,55.4633,26196.0
2023-09-21 11:30:00,57.18,57.56,57.12,57.43,63041.0,55.4245,55.7929,55.3664,55.6669,63041.0
2023-09-21 12:00:00,57.425,57.79,57.38,57.77,23922.0,55.662,56.0158,55.6184,55.9964,23922.0
2023-09-21 12:30:00,57.79,57.905,57.68,57.885,15560.0,56.0158,56.1273,55.9092,56.1079,15560.0
2023-09-21 13:00:00,57.88,58.25,57.85,58.13,20963.0,56.103,56.4617,56.074,56.3454,20963.0
2023-09-21 13:30:00,58.11,58.22,58.08,58.14,24532.0,56.326,56.4326,56.2969,56.3551,24532.0
2023-09-21 14:00:00,58.16,58.18,57.8,57.8,25727.0,56.3745,56.3938,56.0255,56.0255,25727.0
2023-09-21 14:30:00,57.79,57.89,57.64,57.64,42584.0,56.0158,56.1127,55.8704,55.8704,42584.0
2023-09-21 15:00:00,57.62,57.645,57.36,57.48,95914.0,55.851,55.8753,55.599,55.7153,95914.0
2023-09-21 15:30:00,57.455,57.61,57.39,57.44,126053.0,55.6911,55.8413,55.6281,55.6766,126053.0
2023-09-22 09:30:00,58.06,58.37,57.8,58.045,28125.0,56.2775,56.578,56.0255,56.263,28125.0
2023-09-22 10:00:00,58.12,58.44,58.04,58.08,40673.0,56.3357,56.6459,56.2581,56.2969,40673.0
2023-09-22 10:30:00,58.08,58.1,57.61,57.61,41321.0,56.2969,56.3163,55.8413,55.8413,41321.0
2023-09-22 11:00:00,57.57,57.57,57.145,57.335,42881.0,55.8026,55.8026,55.3906,55.5748,42881.0
2023-09-22 11:30:00,57.28,57.28,57.0601,57.075,29087.0,55.5215,55.5215,55.3083,55.3228,29087.0
2023-09-22 12:00:00,57.075,57.2968,56.855,57.22,28502.0,55.3228,55.5378,55.1095,55.4633,28502.0
2023-09-22 12:30:00,57.195,57.34,57.175,57.25,28279.0,55.4391,55.5796,55.4197,55.4924,28279.0
2023-09-22 13:00:00,57.25,57.4,57.25,57.33,23957.0,55.4924,55.6378,55.4924,55.5699,23957.0
2023-09-22 13:30:00,57.29,57.41,57.0,57.04,29328.0,55.5312,55.6475,55.2501,55.2888,29328.0
2023-09-22 14:00:00,56.99,57.21,56.99,57.09,31775.0,55.2404,55.4536,55.2404,55.3373,31775.0
2023-09-22 14:30:00,57.08,57.34,57.05,57.31,28785.0,55.3276,55.5796,55.2985,55.5505,28785.0
2023-09-22 15:00:00,57.3,57.655,57.3,57.605,68519.0,55.5409,55.885,55.5409,55.8365,68519.0
2023-09-22 15:30:00,57.6,57.62,57.17,57.27,236302.0,55.8316,55.851,55.4148,55.5118,236302.0
2023-09-25 09:30:00,57.26,58.185,57.02,58.185,23548.0,55.5021,56.3987,55.2694,56.3987,23548.0
2023-09-25 10:00:00,58.195,58.24,57.84,58.12,28370.0,56.4084,56.452,56.0643,56.3357,28370.0
2023-09-25 10:30:00,58.09,58.37,57.775,57.955,37527.0,56.3066,56.578,56.0013,56.1757,37527.0
2023-09-25 11:00:00,57.91,58.36,57.85,58.25,31943.0,56.1321,56.5683,56.074,56.4617,31943.0
2023-09-25 11:30:00,58.27,58.4,58.11,58.31,10434.0,56.4811,56.6071,56.326,56.5198,10434.0
2023-09-25 12:00:00,58.29,58.33,58.19,58.3,25940.0,56.5005,56.5392,56.4035,56.5102,25940.0
2023-09-25 12:30:00,58.37,58.41,58.0,58.07,30786.0,56.578,56.6168,56.2194,56.2872,30786.0
2023-09-25 13:00:00,58.06,58.355,58.0,58.2,25254.0,56.2775,56.5635,56.2194,56.4132,25254.0
2023-09-25 13:30:00,58.18,58.5,58.17,58.4,35394.0,56.3938,56.704,56.3841,56.6071,35394.0
2023-09-25 14:00:00,58.38,58.43,58.21,58.265,14553.0,56.5877,56.6362,56.4229,56.4762,14553.0
2023-09-25 14:30:00,58.265,58.4139,58.23,58.27,29139.0,56.4762,56.6206,56.4423,56.4811,29139.0
2023-09-25 15:00:00,58.27,58.5896,58.15,58.385,28561.0,56.4811,56.7909,56.3648,56.5925,28561.0
2023-09-25 15:30:00,58.37,58.47,58.22,58.4,104027.0,56.578,56.6749,56.4326,56.6071,104027.0
2023-09-26 09:30:00,57.73,58.87,57.73,58.7,52521.0,55.9577,57.0627,55.9577,56.8979,52521.0
2023-09-26 10:00:00,58.72,59.0,58.27,58.7,54885.0,56.9173,57.1887,56.4811,56.8979,54885.0
2023-09-26 10:30:00,58.66,58.9,58.57,58.795,32829.0,56.8591,57.0917,56.7719,56.99,32829.0
2023-09-26 11:00:00,58.795,58.83,58.5,58.59,47895.0,56.99,57.0239,56.704,56.7912,47895.0
2023-09-26 11:30:00,58.645,58.82,58.58,58.725,35612.0,56.8446,57.0142,56.7816,56.9221,35612.0
2023-09-26 12:00:00,58.72,58.93,58.64,58.72,64848.0,56.9173,57.1208,56.8397,56.9173,64848.0
2023-09-26 12:30:00,58.72,58.89,58.69,58.755,39821.0,56.9173,57.082,56.8882,56.9512,39821.0
2023-09-26 13:00:00,58.75,58.79,58.54,58.54,17661.0,56.9463,56.9851,56.7428,56.7428,17661.0
2023-09-26 13:30:00,58.54,58.56,58.38,58.55,18610.0,56.7428,56.7622,56.5877,56.7525,18610.0
2023-09-26 14:00:00,58.555,58.555,58.27,58.34,25805.0,56.7573,56.7573,56.4811,56.5489,25805.0
2023-09-26 14:30:00,58.34,58.46,58.26,58.46,27878.0,56.5489,56.6652,56.4714,56.6652,27878.0
2023-09-26 15:00:00,58.45,58.55,58.4,58.49,32577.0,56.6555,56.7525,56.6071,56.6943,32577.0
2023-09-26 15:30:00,58.49,58.72,58.42,58.65,219373.0,56.6943,56.9173,56.6265,56.8494,219373.0
2023-09-27 09:30:00,59.81,60.37,59.58,60.355,91589.0,57.9738,58.5166,57.7509,58.5021,91589.0
2023-09-27 10:00:00,60.355,60.76,60.24,60.5442,56627.0,58.5021,58.8946,58.3906,58.6855,56627.0
2023-09-27 10:30:00,60.54,60.9913,60.48,60.62,13969.0,58.6814,59.1188,58.6232,58.7589,13969.0
2023-09-27 11:00:00,60.63,61.38,60.62,61.28,35910.0,58.7686,59.4956,58.7589,59.3987,35910.0
2023-09-27 11:30:00,61.3,61.3,60.81,61.0,18444.0,59.4181,59.4181,58.9431,59.1273,18444.0
2023-09-27 12:00:00,61.04,61.2,60.705,60.735,16854.0,59.166,59.3211,58.8413,58.8704,16854.0
2023-09-27 12:30:00,60.71,61.06,60.71,60.77,23063.0,58.8462,59.1854,58.8462,58.9043,23063.0
2023-09-27 13:00:00,60.83,61.07,60.44,60.5033,35107.0,58.9625,59.1951,58.5845,58.6458,35107.0
2023-09-27 13:30:00,60.475,61.14,60.4401,61.14,39197.0,58.6184,59.263,58.5845,59.263,39197.0
2023-09-27 14:00:00,61.12,61.53,60.99,61.455,262236.0,59.2436,59.641,59.1176,59.5683,262236.0
2023-09-27 14:30:00,61.41,61.86,61.4,61.7699,237671.0,59.5247,59.9609,59.515,59.8735,237671.0
2023-09-27 15:00:00,61.75,61.94,61.53,61.63,275617.0,59.8542,60.0384,59.641,59.7379,275617.0
2023-09-27 15:30:00,61.625,61.65,60.97,61.26,886272.0,59.7331,59.7573,59.0982,59.3793,886272.0
2023-09-28 09:30:00,60.7,61.33,60.63,61.2123,61608.0,58.8365,59.4471,58.7686,59.333,61608.0
2023-09-28 10:00:00,61.21,61.495,60.94,61.48,15051.0,59.3308,59.6071,59.0691,59.5925,15051.0
2023-09-28 10:30:00,61.53,61.69,61.25,61.44,18261.0,59.641,59.7961,59.3696,59.5538,18261.0
2023-09-28 11:00:00,61.4125,61.5,61.07,61.425,81980.0,59.5271,59.6119,59.1951,59.5392,81980.0
2023-09-28 11:30:00,61.425,61.46,60.915,60.97,99603.0,59.5392,59.5731,59.0449,59.0982,99603.0
2023-09-28 12:00:00,61.02,61.18,60.9,61.15,91412.0,59.1466,59.3017,59.0303,59.2727,91412.0
2023-09-28 12:30:00,61.15,61.35,61.0,61.29,26151.0,59.2727,59.4665,59.1273,59.4084,26151.0
2023-09-28 13:00:00,61.29,61.4,61.0,61.015,93467.0,59.4084,59.515,59.1273,59.1418,93467.0
2023-09-28 13:30:00,60.97,61.0,60.61,60.67,68365.0,59.0982,59.1273,58.7492,58.8074,68365.0
2023-09-28 14:00:00,60.67,60.79,60.57,60.63,58963.0,58.8074,58.9237,58.7105,58.7686,58963.0
2023-09-28 14:30:00,60.61,60.89,60.46,60.89,66238.0,58.7492,59.0206,58.6038,59.0206,66238.0
2023-09-28 15:00:00,60.9,60.98,60.76,60.76,93706.0,59.0303,59.1079,58.8946,58.8946,93706.0
2023-09-28 15:30:00,60.76,60.81,60.35,60.7,371110.0,58.8946,58.9431,58.4972,58.8365,371110.0
2023-09-29 09:30:00,60.94,60.94,60.0209,60.24,50067.0,59.0691,59.0691,58.1782,58.3906,50067.0
2023-09-29 10:00:00,60.18,60.25,59.79,60.22,39197.0,58.3324,58.4003,57.9544,58.3712,39197.0
2023-09-29 10:30:00,60.17,60.26,59.885,59.92,12789.0,58.3227,58.41,58.0465,58.0804,12789.0
2023-09-29 11:00:00,59.97,60.46,59.6,60.19,15767.0,58.1289,58.6038,57.7702,58.3421,15767.0
2023-09-29 11:30:00,60.11,60.32,59.83,59.915,13940.0,58.2646,58.4681,57.9932,58.0756,13940.0
2023-09-29 12:00:00,59.96,60.35,59.92,60.225,17220.0,58.1192,58.4972,58.0804,58.3761,17220.0
2023-09-29 12:30:00,60.22,60.345,60.02,60.205,19476.0,58.3712,58.4924,58.1773,58.3567,19476.0
2023-09-29 13:00:00,60.25,60.25,59.715,59.745,22029.0,58.4003,58.4003,57.8817,57.9108,22029.0
2023-09-29 13:30:00,59.745,59.75,59.23,59.24,28852.0,57.9108,57.9156,57.4116,57.4213,28852.0
2023-09-29 14:00:00,59.24,59.4275,59.18,59.22,102128.0,57.4213,57.603,57.3631,57.4019,102128.0
2023-09-29 14:30:00,59.25,59.35,59.07,59.33,33450.0,57.431,57.5279,57.2565,57.5085,33450.0
2023-09-29 15:00:00,59.365,59.535,59.26,59.47,33345.0,57.5425,57.7072,57.4407,57.6442,33345.0
2023-09-29 15:30:00,59.465,59.64,59.31,59.49,155065.0,57.6394,57.809,57.4891,57.6636,155065.0
2023-10-02 09:30:00,59.53,59.61,57.67,58.17,35926.0,57.7024,57.7799,55.8995,56.3841,35926.0
2023-10-02 10:00:00,58.46,58.59,57.61,57.78,68129.0,56.6652,56.7912,55.8413,56.0061,68129.0
2023-10-02 10:30:00,57.76,57.91,57.25,57.5,87762.0,55.9867,56.1321,55.4924,55.7347,87762.0
2023-10-02 11:00:00,57.5,57.75,57.22,57.235,64541.0,55.7347,55.977,55.4633,55.4778,64541.0
2023-10-02 11:30:00,57.19,57.32,56.875,56.955,78057.0,55.4342,55.5602,55.1289,55.2064,78057.0
2023-10-02 12:00:00,56.95,57.07,56.82,56.92,64250.0,55.2016,55.3179,55.0756,55.1725,64250.0
2023-10-02 12:30:00,56.91,57.02,56.69,56.83,36407.0,55.1628,55.2694,54.9496,55.0853,36407.0
2023-10-02 13:00:00,56.86,56.93,56.675,56.685,30600.0,55.1144,55.1822,54.935,54.9447,30600.0
2023-10-02 13:30:00,56.73,56.85,56.605,56.65,25533.0,54.9884,55.1047,54.8672,54.9108,25533.0
2023-10-02 14:00:00,56.67,56.78,56.48,56.6,24295.0,54.9302,55.0368,54.746,54.8623,24295.0
2023-10-02 14:30:00,56.61,56.635,56.35,56.43,53195.0,54.872,54.8963,54.62,54.6976,53195.0
2023-10-02 15:00:00,56.41,56.455,56.22,56.42,68018.0,54.6782,54.7218,54.494,54.6879,68018.0
2023-10-02 15:30:00,56.42,56.85,56.35,56.72,233278.0,54.6879,55.1047,54.62,54.9787,233278.0
2023-10-03 09:30:00,56.41,56.87,56.11,56.44,29540.0,54.6782,55.1241,54.3874,54.7073,29540.0
2023-10-03 10:00:00,56.4,56.48,56.07,56.22,28118.0,54.6685,54.746,54.3486,54.494,28118.0
2023-10-03 10:30:00,56.18,56.2375,55.85,56.095,67393.0,54.4552,54.511,54.1354,54.3728,67393.0
2023-10-03 11:00:00,56.06,56.49,55.9746,56.49,17389.0,54.3389,54.7557,54.2561,54.7557,17389.0
2023-10-03 11:30:00,56.515,56.59,56.27,56.395,18187.0,54.78,54.8527,54.5425,54.6636,18187.0
2023-10-03 12:00:00,56.395,56.9924,56.395,56.99,20242.0,54.6636,55.2427,54.6636,55.2404,20242.0
2023-10-03 12:30:00,57.005,57.0721,56.8,56.86,17422.0,55.2549,55.3199,55.0562,55.1144,17422.0
2023-10-03 13:00:00,56.85,56.9,56.57,56.57,21777.0,55.1047,55.1531,54.8333,54.8333,21777.0
2023-10-03 13:30:00,56.585,56.62,56.29,56.29,19769.0,54.8478,54.8817,54.5619,54.5619,19769.0
2023-10-03 14:00:00,56.3,56.42,56.133,56.37,17539.0,54.5716,54.6879,54.4097,54.6394,17539.0
2023-10-03 14:30:00,56.375,56.785,56.36,56.72,12044.0,54.6443,55.0417,54.6297,54.9787,12044.0
2023-10-03 15:00:00,56.73,56.91,56.69,56.9,23219.0,54.9884,55.1628,54.9496,55.1531,23219.0
2023-10-03 15:30:00,56.9,57.05,56.805,56.88,111831.0,55.1531,55.2985,55.061,55.1337,111831.0
2023-10-04 09:30:00,56.29,56.48,54.83,55.13,114564.0,54.5619,54.746,53.1467,53.4375,114564.0
2023-10-04 10:00:00,55.1,55.15,54.18,54.235,92892.0,53.4084,53.4569,52.5166,52.57,92892.0
2023-10-04 10:30:00,54.18,54.79,54.12,54.32,62920.0,52.5166,53.1079,52.4585,52.6523,62920.0
2023-10-04 11:00:00,54.31,54.55,54.15,54.515,71146.0,52.6426,52.8753,52.4876,52.8414,71146.0
2023-10-04 11:30:00,54.48,54.49,54.1,54.28,50396.0,52.8074,52.8171,52.4391,52.6136,50396.0
2023-10-04 12:00:00,54.29,54.53,54.02,54.53,50095.0,52.6233,52.8559,52.3616,52.8559,50095.0
2023-10-04 12:30:00,54.54,54.73,54.27,54.305,33556.0,52.8656,53.0498,52.6039,52.6378,33556.0
2023-10-04 13:00:00,54.32,54.32,54.03,54.04,35416.0,52.6523,52.6523,52.3712,52.3809,35416.0
2023-10-04 13:30:00,54.02,54.02,53.475,53.485,32471.0,52.3616,52.3616,51.8333,51.843,32471.0
2023-10-04 14:00:00,53.485,53.89,53.42,53.75,30213.0,51.843,52.2355,51.78,52.0998,30213.0
2023-10-04 14:30:00,53.75,53.79,53.56,53.77,27408.0,52.0998,52.1386,51.9157,52.1192,27408.0
2023-10-04 15:00:00,53.77,54.0,53.77,54.0,47253.0,52.1192,52.3422,52.1192,52.3422,47253.0
2023-10-04 15:30:00,54.02,54.42,54.02,54.19,220792.0,52.3616,52.7493,52.3616,52.5263,220792.0
2023-10-05 09:30:00,53.38,54.41,53.38,54.25,50164.0,51.7412,52.7396,51.7412,52.5845,50164.0
2023-10-05 10:00:00,54.27,54.27,53.82,54.0,54591.0,52.6039,52.6039,52.1677,52.3422,54591.0
2023-10-05 10:30:00,54.02,54.22,53.79,54.0,32439.0,52.3616,52.5554,52.1386,52.3422,32439.0
2023-10-05 11:00:00,53.92,53.94,53.4443,53.63,17941.0,52.2646,52.284,51.8035,51.9835,17941.0
2023-10-05 11:30:00,53.61,53.86,53.41,53.45,21856.0,51.9641,52.2065,51.7703,51.8091,21856.0
2023-10-05 12:00:00,53.43,53.56,53.14,53.56,26915.0,51.7897,51.9157,51.5086,51.9157,26915.0
2023-10-05 12:30:00,53.67,53.715,53.49,53.51,28689.0,52.0223,52.0659,51.8478,51.8672,28689.0
2023-10-05 13:00:00,53.5,53.62,53.35,53.55,22105.0,51.8575,51.9738,51.7121,51.906,22105.0
2023-10-05 13:30:00,53.545,53.805,53.54,53.72,21202.0,51.9011,52.1532,51.8963,52.0708,21202.0
2023-10-05 14:00:00,53.72,53.79,53.275,53.44,22908.0,52.0708,52.1386,51.6394,51.7994,22908.0
2023-10-05 14:30:00,53.44,53.89,53.42,53.75,22576.0,51.7994,52.2355,51.78,52.0998,22576.0
2023-10-05 15:00:00,53.73,53.81,53.6,53.76,34037.0,52.0805,52.158,51.9544,52.1095,34037.0
2023-10-05 15:30:00,53.8,53.86,53.59,53.62,203214.0,52.1483,52.2065,51.9448,51.9738,203214.0
2023-10-06 09:30:00,54.41,54.41,53.3,53.7,68723.0,52.7396,52.7396,51.6637,52.0514,68723.0
2023-10-06 10:00:00,53.64,54.27,53.36,54.165,86200.0,51.9932,52.6039,51.7218,52.5021,86200.0
2023-10-06 10:30:00,54.295,54.44,53.92,54.37,56203.0,52.6281,52.7687,52.2646,52.7008,56203.0
2023-10-06 11:00:00,54.33,55.05,54.27,55.0212,51656.0,52.662,53.3599,52.6039,53.332,51656.0
2023-10-06 11:30:00,55.015,55.76,54.93,55.66,54225.0,53.326,54.0481,53.2436,53.9512,54225.0
2023-10-06 12:00:00,55.72,55.87,55.5,55.695,65975.0,54.0094,54.1548,53.7961,53.9851,65975.0
2023-10-06 12:30:00,55.65,56.085,55.535,55.905,69737.0,53.9415,54.3632,53.83,54.1887,69737.0
2023-10-06 13:00:00,55.92,56.19,55.6,56.125,106582.0,54.2032,54.4649,53.893,54.4019,106582.0
2023-10-06 13:30:00,56.14,56.35,56.0076,56.35,90449.0,54.4165,54.62,54.2881,54.62,90449.0
2023-10-06 14:00:00,56.36,56.53,56.275,56.3751,68332.0,54.6297,54.7945,54.5473,54.6443,68332.0
2023-10-06 14:30:00,56.345,56.44,56.05,56.15,50092.0,54.6152,54.7073,54.3292,54.4262,50092.0
2023-10-06 15:00:00,56.18,56.24,55.59,55.82,59446.0,54.4552,54.5134,53.8834,54.1063,59446.0
2023-10-06 15:30:00,55.87,55.92,55.41,55.44,255248.0,54.1548,54.2032,53.7089,53.738,255248.0
2023-10-09 09:30:00,57.72,59.06,57.5044,58.2502,103884.0,55.948,57.2468,55.739,56.4619,103884.0
2023-10-09 10:00:00,58.28,59.1,58.13,58.92,47968.0,56.4908,57.2856,56.3454,57.1111,47968.0
2023-10-09 10:30:00,58.94,59.29,58.69,59.09,30435.0,57.1305,57.4698,56.8882,57.2759,30435.0
2023-10-09 11:00:00,59.12,59.635,59.02,59.515,57615.0,57.305,57.8042,57.208,57.6879,57615.0
2023-10-09 11:30:00,59.54,59.605,59.22,59.4,22632.0,57.7121,57.7751,57.4019,57.5764,22632.0
2023-10-09 12:00:00,59.385,59.635,58.98,58.98,41531.0,57.5618,57.8042,57.1693,57.1693,41531.0
2023-10-09 12:30:00,58.975,59.37,58.82,59.26,46628.0,57.1644,57.5473,57.0142,57.4407,46628.0
2023-10-09 13:00:00,59.3,59.57,59.25,59.57,17461.0,57.4795,57.7412,57.431,57.7412,17461.0
2023-10-09 13:30:00,59.59,60.0,59.5,59.715,47923.0,57.7605,58.158,57.6733,57.8817,47923.0
2023-10-09 14:00:00,59.69,59.99,59.59,59.93,46982.0,57.8575,58.1483,57.7605,58.0901,46982.0
2023-10-09 14:30:00,59.96,59.96,59.67,59.765,64933.0,58.1192,58.1192,57.8381,57.9302,64933.0
2023-10-09 15:00:00,59.76,59.8157,59.41,59.55,66761.0,57.9253,57.9793,57.5861,57.7218,66761.0
2023-10-09 15:30:00,59.53,59.545,59.11,59.35,226714.0,57.7024,57.7169,57.2953,57.5279,226714.0
2023-10-10 09:30:00,59.35,59.91,59.21,59.52,41056.0,57.5279,58.0707,57.3922,57.6927,41056.0
2023-10-10 10:00:00,59.44,59.85,59.44,59.47,25132.0,57.6152,58.0126,57.6152,57.6442,25132.0
2023-10-10 10:30:00,59.385,59.95,59.19,59.875,140780.0,57.5618,58.1095,57.3728,58.0368,140780.0
2023-10-10 11:00:00,59.93,60.04,59.72,59.98,41765.0,58.0901,58.1967,57.8866,58.1386,41765.0
2023-10-10 11:30:00,59.99,60.14,59.8,59.855,35741.0,58.1483,58.2937,57.9641,58.0174,35741.0
2023-10-10 12:00:00,59.855,60.06,59.85,59.96,15159.0,58.0174,58.2161,58.0126,58.1192,15159.0
2023-10-10 12:30:00,60.01,60.02,59.62,59.855,28338.0,58.1677,58.1773,57.7896,58.0174,28338.0
2023-10-10 13:00:00,59.85,59.97,59.65,59.945,20954.0,58.0126,58.1289,57.8187,58.1046,20954.0
2023-10-10 13:30:00,59.9495,60.11,59.86,60.05,44508.0,58.109,58.2646,58.0223,58.2064,44508.0
2023-10-10 14:00:00,60.024,60.19,60.01,60.03,22835.0,58.1812,58.3421,58.1677,58.187,22835.0
2023-10-10 14:30:00,60.01,60.26,59.95,60.04,41209.0,58.1677,58.41,58.1095,58.1967,41209.0
2023-10-10 15:00:00,60.03,60.07,59.91,59.93,34471.0,58.187,58.2258,58.0707,58.0901,34471.0
2023-10-10 15:30:00,59.935,59.95,59.69,59.76,150913.0,58.095,58.1095,57.8575,57.9253,150913.0
2023-10-11 09:30:00,58.8,59.785,58.55,59.565,36626.0,56.9948,57.9496,56.7525,57.7363,36626.0
2023-10-11 10:00:00,59.61,59.75,58.845,58.85,33547.0,57.7799,57.9156,57.0384,57.0433,33547.0
2023-10-11 10:30:00,58.8,58.8,57.92,58.48,66248.0,56.9948,56.9948,56.1418,56.6846,66248.0
2023-10-11 11:00:00,58.485,58.565,58.125,58.495,37954.0,56.6895,56.767,56.3405,56.6992,37954.0
2023-10-11 11:30:00,58.5,59.0411,58.41,58.915,33973.0,56.704,57.2285,56.6168,57.1063,33973.0
2023-10-11 12:00:00,58.915,59.26,58.9143,59.245,48654.0,57.1063,57.4407,57.1056,57.4261,48654.0
2023-10-11 12:30:00,59.28,59.44,59.1701,59.335,67595.0,57.4601,57.6152,57.3535,57.5134,67595.0
2023-10-11 13:00:00,59.335,59.61,59.21,59.345,29220.0,57.5134,57.7799,57.3922,57.5231,29220.0
2023-10-11 13:30:00,59.31,59.37,59.02,59.31,38771.0,57.4891,57.5473,57.208,57.4891,38771.0
2023-10-11 14:00:00,59.32,59.375,58.985,59.07,45259.0,57.4988,57.5521,57.1741,57.2565,45259.0
2023-10-11 14:30:00,59.07,59.48,59.05,59.385,47063.0,57.2565,57.6539,57.2371,57.5618,47063.0
2023-10-11 15:00:00,59.385,59.395,58.975,59.05,49311.0,57.5618,57.5715,57.1644,57.2371,49311.0
2023-10-11 15:30:00,59.05,59.48,58.98,59.3,236249.0,57.2371,57.6539,57.1693,57.4795,236249.0
2023-10-12 09:30:00,61.65,61.65,60.38,60.795,244626.0,59.7573,59.7573,58.5263,58.9286,244626.0
2023-10-12 10:00:00,60.795,61.08,60.36,60.83,111410.0,58.9286,59.2048,58.5069,58.9625,111410.0
2023-10-12 10:30:00,60.86,61.03,60.3,60.67,82281.0,58.9916,59.1563,58.4488,58.8074,82281.0
2023-10-12 11:00:00,60.7,61.02,60.6781,60.755,57830.0,58.8365,59.1466,58.8152,58.8898,57830.0
2023-10-12 11:30:00,60.75,61.055,60.26,60.405,108319.0,58.8849,59.1806,58.41,58.5505,108319.0
2023-10-12 12:00:00,60.44,60.62,60.24,60.265,56745.0,58.5845,58.7589,58.3906,58.4148,56745.0
2023-10-12 12:30:00,60.29,60.45,60.12,60.165,59226.0,58.4391,58.5941,58.2743,58.3179,59226.0
2023-10-12 13:00:00,60.15,60.33,59.8,60.09,71633.0,58.3034,58.4778,57.9641,58.2452,71633.0
2023-10-12 13:30:00,60.07,60.22,59.79,60.1799,97702.0,58.2258,58.3712,57.9544,58.3323,97702.0
2023-10-12 14:00:00,60.16,60.355,59.89,60.215,55928.0,58.313,58.5021,58.0513,58.3664,55928.0
2023-10-12 14:30:00,60.23,60.74,60.215,60.54,68309.0,58.3809,58.8752,58.3664,58.6814,68309.0
2023-10-12 15:00:00,60.54,60.83,60.54,60.74,55341.0,58.6814,58.9625,58.6814,58.8752,55341.0
2023-10-12 15:30:00,60.725,60.84,60.57,60.64,182955.0,58.8607,58.9722,58.7105,58.7783,182955.0
2023-10-13 09:30:00,61.97,62.59,61.97,62.2,130933.0,60.0675,60.6684,60.0675,60.2904,130933.0
2023-10-13 10:00:00,62.2,63.15,61.955,63.04,98608.0,60.2904,61.2113,60.0529,61.1046,98608.0
2023-10-13 10:30:00,63.055,63.71,62.67,63.55,55233.0,61.1192,61.7541,60.746,61.599,55233.0
2023-10-13 11:00:00,63.6,64.05,63.39,63.79,141620.0,61.6474,62.0836,61.4439,61.8316,141620.0
2023-10-13 11:30:00,63.74,63.96,63.605,63.74,52277.0,61.7831,61.9964,61.6523,61.7831,52277.0
2023-10-13 12:00:00,63.76,64.15,63.69,63.93,54387.0,61.8025,62.1806,61.7347,61.9673,54387.0
2023-10-13 12:30:00,63.94,64.325,63.92,64.285,42290.0,61.977,62.3502,61.9576,62.3114,42290.0
2023-10-13 13:00:00,64.29,64.33,63.87,63.87,64313.0,62.3163,62.355,61.9091,61.9091,64313.0
2023-10-13 13:30:00,63.87,64.02,63.6001,63.86,24327.0,61.9091,62.0545,61.6475,61.8995,24327.0
2023-10-13 14:00:00,63.83,64.2,63.83,63.95,35283.0,61.8704,62.229,61.8704,61.9867,35283.0
2023-10-13 14:30:00,63.95,64.06,63.735,64.06,58133.0,61.9867,62.0933,61.7783,62.0933,58133.0
2023-10-13 15:00:00,64.068,64.1,63.75,63.9,50042.0,62.1011,62.1321,61.7928,61.9382,50042.0
2023-10-13 15:30:00,63.905,63.95,63.41,63.52,258944.0,61.9431,61.9867,61.4633,61.5699,258944.0
2023-10-16 09:30:00,64.18,64.23,63.27,63.32,53299.0,62.2096,62.2581,61.3276,61.376,53299.0
2023-10-16 10:00:00,63.3,63.9,63.08,63.47,49400.0,61.3566,61.9382,61.1434,61.5214,49400.0
2023-10-16 10:30:00,63.5,63.8,63.28,63.79,30381.0,61.5505,61.8413,61.3373,61.8316,30381.0
2023-10-16 11:00:00,63.78,64.17,63.74,63.985,30917.0,61.8219,62.1999,61.7831,62.0206,30917.0
2023-10-16 11:30:00,63.95,63.96,63.63,63.76,20812.0,61.9867,61.9964,61.6765,61.8025,20812.0
2023-10-16 12:00:00,63.76,63.845,63.61,63.67,19451.0,61.8025,61.8849,61.6571,61.7153,19451.0
2023-10-16 12:30:00,63.65,63.8831,63.6,63.8,18401.0,61.6959,61.9218,61.6474,61.8413,18401.0
2023-10-16 13:00:00,63.8,64.04,63.59,63.83,26985.0,61.8413,62.0739,61.6377,61.8704,26985.0
2023-10-16 13:30:00,63.83,64.085,63.8,63.97,18111.0,61.8704,62.1175,61.8413,62.0061,18111.0
2023-10-16 14:00:00,63.95,64.1409,63.86,63.86,16984.0,61.9867,62.1717,61.8995,61.8995,16984.0
2023-10-16 14:30:00,63.87,64.15,63.87,64.08,17325.0,61.9091,62.1806,61.9091,62.1127,17325.0
2023-10-16 15:00:00,64.09,64.22,63.975,64.09,46587.0,62.1224,62.2484,62.0109,62.1224,46587.0
2023-10-16 15:30:00,64.11,64.11,63.86,63.99,171112.0,62.1418,62.1418,61.8995,62.0255,171112.0
2023-10-17 09:30:00,64.03,65.06,64.03,64.79,117569.0,62.0642,63.0626,62.0642,62.8009,117569.0
2023-10-17 10:00:00,64.8,65.388,64.715,65.27,44971.0,62.8106,63.3805,62.7282,63.2662,44971.0
2023-10-17 10:30:00,65.28,65.62,65.11,65.47,133948.0,63.2759,63.6054,63.1111,63.46,133948.0
2023-10-17 11:00:00,65.44,65.56,64.93,64.98,71858.0,63.4309,63.5473,62.9366,62.9851,71858.0
2023-10-17 11:30:00,64.98,64.98,64.56,64.645,117952.0,62.9851,62.9851,62.578,62.6604,117952.0
2023-10-17 12:00:00,64.645,64.89,64.45,64.885,111435.0,62.6604,62.8978,62.4713,62.893,111435.0
2023-10-17 12:30:00,64.91,64.9499,64.67,64.73,36780.0,62.9172,62.9559,62.6846,62.7427,36780.0
2023-10-17 13:00:00,64.74,65.03,64.68,64.85,55256.0,62.7524,63.0335,62.6943,62.8591,55256.0
2023-10-17 13:30:00,64.88,64.91,64.6,64.65,47198.0,62.8881,62.9172,62.6167,62.6652,47198.0
2023-10-17 14:00:00,64.65,65.12,64.65,65.095,35079.0,62.6652,63.1208,62.6652,63.0965,35079.0
2023-10-17 14:30:00,65.09,65.18,64.78,64.82,37130.0,63.0917,63.1789,62.7912,62.83,37130.0
2023-10-17 15:00:00,64.835,65.035,64.76,64.95,42911.0,62.8445,63.0384,62.7718,62.956,42911.0
2023-10-17 15:30:00,64.97,65.045,64.78,64.95,183871.0,62.9754,63.0481,62.7912,62.956,183871.0
2023-10-18 09:30:00,65.3,65.49,64.64,65.05,77736.0,63.2952,63.4794,62.6555,63.0529,77736.0
2023-10-18 10:00:00,65.055,65.77,65.055,65.26,55455.0,63.0578,63.7508,63.0578,63.2565,55455.0
2023-10-18 10:30:00,65.38,65.64,64.9,64.92,44654.0,63.3728,63.6248,62.9075,62.9269,44654.0
2023-10-18 11:00:00,64.86,65.12,64.4045,65.07,63073.0,62.8688,63.1208,62.4272,63.0723,63073.0
2023-10-18 11:30:00,65.06,65.3,64.81,65.0325,87748.0,63.0626,63.2952,62.8203,63.036,87748.0
2023-10-18 12:00:00,65.02,65.28,64.98,65.17,134795.0,63.0238,63.2759,62.9851,63.1692,134795.0
2023-10-18 12:30:00,65.155,65.68,65.1,65.48,47212.0,63.1547,63.6636,63.1014,63.4697,47212.0
2023-10-18 13:00:00,65.49,65.73,65.41,65.6,29094.0,63.4794,63.712,63.4019,63.586,29094.0
2023-10-18 13:30:00,65.575,65.61,65.19,65.4,32203.0,63.5618,63.5957,63.1886,63.3922,32203.0
2023-10-18 14:00:00,65.37,65.57,65.25,65.48,101163.0,63.3631,63.557,63.2468,63.4697,101163.0
2023-10-18 14:30:00,65.51,65.63,65.29,65.375,112719.0,63.4988,63.6151,63.2856,63.3679,112719.0
2023-10-18 15:00:00,65.385,65.505,65.24,65.43,112947.0,63.3776,63.494,63.2371,63.4213,112947.0
2023-10-18 15:30:00,65.42,65.49,65.14,65.33,214404.0,63.4116,63.4794,63.1402,63.3243,214404.0
2023-10-19 09:30:00,64.72,65.52,64.12,65.39,67302.0,62.7331,63.5085,62.1515,63.3825,67302.0
2023-10-19 10:00:00,65.38,66.31,65.33,66.26,63611.0,63.3728,64.2742,63.3243,64.2258,63611.0
2023-10-19 10:30:00,66.26,66.26,65.68,66.165,114073.0,64.2258,64.2258,63.6636,64.1337,114073.0
2023-10-19 11:00:00,66.175,66.9,66.11,66.8,65464.0,64.1434,64.8461,64.0804,64.7492,65464.0
2023-10-19 11:30:00,66.83,67.02,66.57,66.87,56587.0,64.7783,64.9624,64.5263,64.817,56587.0
2023-10-19 12:00:00,66.85,67.25,66.6,67.15,73924.0,64.7977,65.1854,64.5553,65.0885,73924.0
2023-10-19 12:30:00,67.16,67.17,66.6,66.675,129526.0,65.0981,65.1078,64.5553,64.628,129526.0
2023-10-19 13:00:00,66.71,67.35,66.7,67.11,49804.0,64.662,65.2823,64.6523,65.0497,49804.0
2023-10-19 13:30:00,67.06,67.122,66.46,66.56,46876.0,65.0012,65.0613,64.4196,64.5166,46876.0
2023-10-19 14:00:00,66.54,66.69,66.37,66.53,66954.0,64.4972,64.6426,64.3324,64.4875,66954.0
2023-10-19 14:30:00,66.47,66.6,66.1801,66.4,94033.0,64.4293,64.5553,64.1483,64.3615,94033.0
2023-10-19 15:00:00,66.4,66.9,66.345,66.795,164320.0,64.3615,64.8461,64.3082,64.7444,164320.0
2023-10-19 15:30:00,66.8,66.97,66.65,66.77,343557.0,64.7492,64.914,64.6038,64.7201,343557.0
2023-10-20 09:30:00,66.92,67.71,66.085,66.47,180714.0,64.8655,65.6313,64.0561,64.4293,180714.0
2023-10-20 10:00:00,66.455,66.9,65.5,65.68,100203.0,64.4148,64.8461,63.4891,63.6636,100203.0
2023-10-20 10:30:00,65.7,66.14,65.51,66.01,110888.0,63.683,64.1095,63.4988,63.9835,110888.0
2023-10-20 11:00:00,66.0,66.28,65.9401,66.07,73345.0,63.9738,64.2452,63.9157,64.0416,73345.0
2023-10-20 11:30:00,66.11,66.33,65.9,65.96,146972.0,64.0804,64.2936,63.8768,63.935,146972.0
2023-10-20 12:00:00,65.93,66.12,65.7001,65.875,74401.0,63.9059,64.0901,63.6831,63.8526,74401.0
2023-10-20 12:30:00,65.91,66.09,65.725,65.73,39349.0,63.8865,64.061,63.7072,63.712,39349.0
2023-10-20 13:00:00,65.68,65.7346,65.365,65.64,40046.0,63.6636,63.7165,63.3583,63.6248,40046.0
2023-10-20 13:30:00,65.73,65.7625,65.54,65.64,23206.0,63.712,63.7435,63.5279,63.6248,23206.0
2023-10-20 14:00:00,65.67,65.69,65.26,65.43,33190.0,63.6539,63.6733,63.2565,63.4213,33190.0
2023-10-20 14:30:00,65.43,65.43,65.05,65.24,38809.0,63.4213,63.4213,63.0529,63.2371,38809.0
2023-10-20 15:00:00,65.24,65.37,65.08,65.17,63614.0,63.2371,63.3631,63.082,63.1692,63614.0
2023-10-20 15:30:00,65.18,65.23,64.98,64.98,415031.0,63.1789,63.2274,62.9851,62.9851,415031.0
2023-10-23 09:30:00,64.02,64.17,63.24,63.9,132094.0,62.0545,62.1999,61.2985,61.9382,132094.0
2023-10-23 10:00:00,63.985,64.64,63.94,64.24,102685.0,62.0206,62.6555,61.977,62.2678,102685.0
2023-10-23 10:30:00,64.2,64.95,64.09,64.82,102944.0,62.229,62.956,62.1224,62.83,102944.0
2023-10-23 11:00:00,64.81,65.53,64.72,65.14,31835.0,62.8203,63.5182,62.7331,63.1402,31835.0
2023-10-23 11:30:00,65.18,65.345,64.91,65.095,27079.0,63.1789,63.3389,62.9172,63.0965,27079.0
2023-10-23 12:00:00,65.06,65.11,64.26,64.46,35889.0,63.0626,63.1111,62.2872,62.481,35889.0
2023-10-23 12:30:00,64.45,64.52,64.15,64.41,81118.0,62.4713,62.5392,62.1806,62.4326,81118.0
2023-10-23 13:00:00,64.38,64.39,63.9,63.93,54647.0,62.4035,62.4132,61.9382,61.9673,54647.0
2023-10-23 13:30:00,63.92,64.08,63.8115,64.0,60027.0,61.9576,62.1127,61.8524,62.0352,60027.0
2023-10-23 14:00:00,63.96,64.2,63.48,63.68,61757.0,61.9964,62.229,61.5311,61.725,61757.0
2023-10-23 14:30:00,63.695,64.08,63.64,63.96,59168.0,61.7395,62.1127,61.6862,61.9964,59168.0
2023-10-23 15:00:00,63.99,64.07,63.7,63.755,57286.0,62.0255,62.103,61.7444,61.7977,57286.0
2023-10-23 15:30:00,63.72,63.85,63.55,63.76,228058.0,61.7638,61.8898,61.599,61.8025,228058.0
2023-10-24 09:30:00,64.02,64.14,63.51,63.69,49104.0,62.0545,62.1709,61.5602,61.7347,49104.0
2023-10-24 10:00:00,63.67,64.22,63.49,64.065,53182.0,61.7153,62.2484,61.5408,62.0982,53182.0
2023-10-24 10:30:00,64.07,64.38,63.9,64.2292,148580.0,62.103,62.4035,61.9382,62.2573,148580.0
2023-10-24 11:00:00,64.215,64.2499,63.92,63.965,101855.0,62.2436,62.2774,61.9576,62.0012,101855.0
2023-10-24 11:30:00,63.94,64.055,63.66,63.7,38463.0,61.977,62.0885,61.7056,61.7444,38463.0
2023-10-24 12:00:00,63.67,63.69,63.0,63.155,93700.0,61.7153,61.7347,61.0659,61.2161,93700.0
2023-10-24 12:30:00,63.2,63.29,62.9,63.24,42935.0,61.2597,61.347,60.9689,61.2985,42935.0
2023-10-24 13:00:00,63.28,63.31,63.02,63.31,38778.0,61.3373,61.3663,61.0852,61.3663,38778.0
2023-10-24 13:30:00,63.41,63.64,63.25,63.41,68810.0,61.4633,61.6862,61.3082,61.4633,68810.0
2023-10-24 14:00:00,63.43,63.545,63.19,63.26,36109.0,61.4827,61.5941,61.25,61.3179,36109.0
2023-10-24 14:30:00,63.28,63.39,63.14,63.29,44886.0,61.3373,61.4439,61.2016,61.347,44886.0
2023-10-24 15:00:00,63.29,63.36,63.13,63.27,87770.0,61.347,61.4148,61.1919,61.3276,87770.0
2023-10-24 15:30:00,63.3,63.49,62.83,62.84,280101.0,61.3566,61.5408,60.9011,60.9108,280101.0
2023-10-25 09:30:00,64.46,64.46,61.81,62.465,236621.0,62.481,62.481,59.9124,60.5473,236621.0
2023-10-25 10:00:00,62.465,62.76,62.08,62.54,114443.0,60.5473,60.8332,60.1741,60.62,114443.0
2023-10-25 10:30:00,62.43,62.56,61.7,62.37,160771.0,60.5134,60.6394,59.8058,60.4552,160771.0
2023-10-25 11:00:00,62.34,62.87,60.34,60.805,273421.0,60.4261,60.9399,58.4875,58.9382,273421.0
2023-10-25 11:30:00,60.825,61.16,59.63,59.71,297075.0,58.9576,59.2823,57.7993,57.8769,297075.0
2023-10-25 12:00:00,59.755,60.23,59.14,59.64,331730.0,57.9205,58.3809,57.3244,57.809,331730.0
2023-10-25 12:30:00,59.65,60.66,59.57,60.4503,314211.0,57.8187,58.7977,57.7412,58.5944,314211.0
2023-10-25 13:00:00,60.455,61.28,60.44,60.56,221088.0,58.599,59.3987,58.5845,58.7008,221088.0
2023-10-25 13:30:00,60.55,60.925,60.395,60.775,75137.0,58.6911,59.0546,58.5408,58.9092,75137.0
2023-10-25 14:00:00,60.77,61.4,60.72,61.22,87550.0,58.9043,59.515,58.8559,59.3405,87550.0
2023-10-25 14:30:00,61.2,61.51,61.115,61.51,75785.0,59.3211,59.6216,59.2387,59.6216,75785.0
2023-10-25 15:00:00,61.51,61.73,61.4,61.655,143747.0,59.6216,59.8348,59.515,59.7622,143747.0
2023-10-25 15:30:00,61.655,61.79,61.41,61.46,351219.0,59.7622,59.893,59.5247,59.5731,351219.0
2023-10-26 09:30:00,60.29,60.61,59.335,59.76,99392.0,58.4391,58.7492,57.5134,57.9253,99392.0
2023-10-26 10:00:00,59.75,60.19,59.66,60.055,64818.0,57.9156,58.3421,57.8284,58.2113,64818.0
2023-10-26 10:30:00,60.06,60.51,60.01,60.48,57241.0,58.2161,58.6523,58.1677,58.6232,57241.0
2023-10-26 11:00:00,60.475,60.475,59.71,59.815,58342.0,58.6184,58.6184,57.8769,57.9786,58342.0
2023-10-26 11:30:00,59.8,60.285,59.765,60.26,76122.0,57.9641,58.4342,57.9302,58.41,76122.0
2023-10-26 12:00:00,60.25,60.475,59.55,59.6,79967.0,58.4003,58.6184,57.7218,57.7702,79967.0
2023-10-26 12:30:00,59.6,60.135,59.56,59.99,40170.0,57.7702,58.2888,57.7315,58.1483,40170.0
2023-10-26 13:00:00,59.94,60.33,59.91,60.15,73135.0,58.0998,58.4778,58.0707,58.3034,73135.0
2023-10-26 13:30:00,60.11,60.11,59.84,60.11,24383.0,58.2646,58.2646,58.0029,58.2646,24383.0
2023-10-26 14:00:00,60.07,60.36,60.05,60.25,46962.0,58.2258,58.5069,58.2064,58.4003,46962.0
2023-10-26 14:30:00,60.22,60.49,60.21,60.49,60587.0,58.3712,58.6329,58.3615,58.6329,60587.0
2023-10-26 15:00:00,60.49,60.6699,60.135,60.23,58011.0,58.6329,58.8073,58.2888,58.3809,58011.0
2023-10-26 15:30:00,60.21,60.33,60.09,60.11,173043.0,58.3615,58.4778,58.2452,58.2646,173043.0
2023-10-27 09:30:00,60.41,60.8,58.95,58.98,45787.0,58.5554,58.9334,57.1402,57.1693,45787.0
2023-10-27 10:00:00,58.93,59.32,58.52,59.01,67449.0,57.1208,57.4988,56.7234,57.1984,67449.0
2023-10-27 10:30:00,59.0,59.105,58.61,58.96,35619.0,57.1887,57.2904,56.8106,57.1499,35619.0
2023-10-27 11:00:00,58.965,59.305,58.82,59.05,43312.0,57.1547,57.4843,57.0142,57.2371,43312.0
2023-10-27 11:30:00,59.04,59.68,58.97,59.535,21686.0,57.2274,57.8478,57.1596,57.7072,21686.0
2023-10-27 12:00:00,59.53,59.53,59.24,59.34,19055.0,57.7024,57.7024,57.4213,57.5182,19055.0
2023-10-27 12:30:00,59.36,59.44,59.27,59.44,13709.0,57.5376,57.6152,57.4504,57.6152,13709.0
2023-10-27 13:00:00,59.455,59.59,59.02,59.38,48673.0,57.6297,57.7605,57.208,57.557,48673.0
2023-10-27 13:30:00,59.37,59.97,59.28,59.905,87243.0,57.5473,58.1289,57.4601,58.0659,87243.0
2023-10-27 14:00:00,59.92,60.12,59.7,59.99,40036.0,58.0804,58.2743,57.8672,58.1483,40036.0
2023-10-27 14:30:00,60.0,60.07,59.72,59.76,76982.0,58.158,58.2258,57.8866,57.9253,76982.0
2023-10-27 15:00:00,59.75,60.3,59.66,60.2999,105799.0,57.9156,58.4488,57.8284,58.4487,105799.0
2023-10-27 15:30:00,60.31,60.42,60.025,60.4,306534.0,58.4584,58.5651,58.1822,58.5457,306534.0
2023-10-30 09:30:00,60.29,61.0299,59.57,59.86,40414.0,58.4391,59.1562,57.7412,58.0223,40414.0
2023-10-30 10:00:00,59.83,59.9499,59.35,59.46,76364.0,57.9932,58.1094,57.5279,57.6345,76364.0
2023-10-30 10:30:00,59.4,59.4355,59.03,59.35,84369.0,57.5764,57.6108,57.2177,57.5279,84369.0
2023-10-30 11:00:00,59.34,59.53,59.28,59.45,37965.0,57.5182,57.7024,57.4601,57.6248,37965.0
2023-10-30 11:30:00,59.45,59.72,59.39,59.69,31664.0,57.6248,57.8866,57.5667,57.8575,31664.0
2023-10-30 12:00:00,59.69,59.7591,59.53,59.53,28898.0,57.8575,57.9245,57.7024,57.7024,28898.0
2023-10-30 12:30:00,59.53,59.71,59.225,59.305,32527.0,57.7024,57.8769,57.4068,57.4843,32527.0
2023-10-30 13:00:00,59.3082,59.47,59.04,59.23,50498.0,57.4874,57.6442,57.2274,57.4116,50498.0
2023-10-30 13:30:00,59.23,59.84,59.16,59.695,41200.0,57.4116,58.0029,57.3437,57.8623,41200.0
2023-10-30 14:00:00,59.72,59.775,59.215,59.29,29384.0,57.8866,57.9399,57.3971,57.4698,29384.0
2023-10-30 14:30:00,59.31,59.65,59.31,59.47,30258.0,57.4891,57.8187,57.4891,57.6442,30258.0
2023-10-30 15:00:00,59.49,60.0,59.49,59.93,44714.0,57.6636,58.158,57.6636,58.0901,44714.0
2023-10-30 15:30:00,59.96,60.22,59.95,60.21,211126.0,58.1192,58.3712,58.1095,58.3615,211126.0
2023-10-31 09:30:00,60.56,61.149,59.73,61.149,59875.0,58.7008,59.2717,57.8963,59.2717,59875.0
2023-10-31 10:00:00,61.15,62.04,60.9605,61.51,106433.0,59.2727,60.1353,59.089,59.6216,106433.0
2023-10-31 10:30:00,61.49,61.71,61.215,61.545,80752.0,59.6022,59.8155,59.3357,59.6555,80752.0
2023-10-31 11:00:00,61.5201,61.73,61.18,61.65,83679.0,59.6314,59.8348,59.3017,59.7573,83679.0
2023-10-31 11:30:00,61.68,61.87,61.67,61.82,93106.0,59.7864,59.9706,59.7767,59.9221,93106.0
2023-10-31 12:00:00,61.86,62.0,61.67,61.98,109955.0,59.9609,60.0966,59.7767,60.0772,109955.0
2023-10-31 12:30:00,62.0,62.095,61.76,61.97,57493.0,60.0966,60.1886,59.8639,60.0675,57493.0
2023-10-31 13:00:00,61.97,62.08,61.65,61.76,46784.0,60.0675,60.1741,59.7573,59.8639,46784.0
2023-10-31 13:30:00,61.785,61.85,61.62,61.81,68796.0,59.8882,59.9512,59.7282,59.9124,68796.0
2023-10-31 14:00:00,61.815,61.95,61.565,61.595,47738.0,59.9172,60.0481,59.6749,59.704,47738.0
2023-10-31 14:30:00,61.58,61.67,61.18,61.65,104930.0,59.6895,59.7767,59.3017,59.7573,104930.0
2023-10-31 15:00:00,61.66,61.705,61.41,61.495,73905.0,59.767,59.8106,59.5247,59.6071,73905.0
2023-10-31 15:30:00,61.49,61.96,61.371,61.69,284069.0,59.6022,60.0578,59.4869,59.7961,284069.0
2023-11-01 09:30:00,61.78,61.895,60.89,61.43,36294.0,59.8833,59.9948,59.0206,59.5441,36294.0
2023-11-01 10:00:00,61.55,61.95,61.37,61.79,61194.0,59.6604,60.0481,59.4859,59.893,61194.0
2023-11-01 10:30:00,61.81,62.07,61.66,61.9,71751.0,59.9124,60.1644,59.767,59.9996,71751.0
2023-11-01 11:00:00,61.87,61.93,61.43,61.43,38919.0,59.9706,60.0287,59.5441,59.5441,38919.0
2023-11-01 11:30:00,61.43,61.45,61.15,61.41,26413.0,59.5441,59.5634,59.2727,59.5247,26413.0
2023-11-01 12:00:00,61.37,61.55,61.3,61.32,32017.0,59.4859,59.6604,59.4181,59.4374,32017.0
2023-11-01 12:30:00,61.26,61.26,60.7819,60.84,37833.0,59.3793,59.3793,58.9159,58.9722,37833.0
2023-11-01 13:00:00,60.83,60.85,60.59,60.73,20634.0,58.9625,58.9819,58.7298,58.8655,20634.0
2023-11-01 13:30:00,60.81,60.81,60.49,60.75,27110.0,58.9431,58.9431,58.6329,58.8849,27110.0
2023-11-01 14:00:00,60.78,60.97,60.46,60.5,54664.0,58.914,59.0982,58.6038,58.6426,54664.0
2023-11-01 14:30:00,60.52,60.83,60.15,60.36,43002.0,58.662,58.9625,58.3034,58.5069,43002.0
2023-11-01 15:00:00,60.39,60.95,60.36,60.92,68066.0,58.536,59.0788,58.5069,59.0497,68066.0
2023-11-01 15:30:00,60.92,61.12,60.75,60.91,201403.0,59.0497,59.2436,58.8849,59.04,201403.0
2023-11-02 09:30:00,61.2,62.05,60.7,61.77,36728.0,59.3211,60.145,58.8365,59.8736,36728.0
2023-11-02 10:00:00,61.66,61.89,60.885,61.08,22321.0,59.767,59.9899,59.0158,59.2048,22321.0
2023-11-02 10:30:00,61.15,61.66,60.981,61.6,23031.0,59.2727,59.767,59.1088,59.7088,23031.0
2023-11-02 11:00:00,61.62,61.905,61.46,61.785,27534.0,59.7282,60.0045,59.5731,59.8882,27534.0
2023-11-02 11:30:00,61.76,62.11,61.69,62.05,34589.0,59.8639,60.2032,59.7961,60.145,34589.0
2023-11-02 12:00:00,62.05,62.3199,61.9,62.0724,19981.0,60.145,60.4066,59.9996,60.1667,19981.0
2023-11-02 12:30:00,62.1,62.48,62.05,62.26,21168.0,60.1935,60.5618,60.145,60.3486,21168.0
2023-11-02 13:00:00,62.295,62.73,62.295,62.53,22440.0,60.3825,60.8041,60.3825,60.6103,22440.0
2023-11-02 13:30:00,62.6,62.84,62.6,62.76,51537.0,60.6781,60.9108,60.6781,60.8332,51537.0
2023-11-02 14:00:00,62.73,62.79,62.513,62.79,23935.0,60.8041,60.8623,60.5938,60.8623,23935.0
2023-11-02 14:30:00,62.75,62.87,62.52,62.63,17814.0,60.8235,60.9399,60.6006,60.7072,17814.0
2023-11-02 15:00:00,62.65,62.96,62.6,62.91,65484.0,60.7266,61.0271,60.6781,60.9786,65484.0
2023-11-02 15:30:00,62.905,63.31,62.88,63.2,142268.0,60.9738,61.3663,60.9495,61.2597,142268.0
2023-11-03 09:30:00,63.36,63.62,62.8,63.5,119673.0,61.4148,61.6668,60.872,61.5505,119673.0
2023-11-03 10:00:00,63.59,63.61,62.29,62.34,71317.0,61.6377,61.6571,60.3777,60.4261,71317.0
2023-11-03 10:30:00,62.28,62.4307,61.73,61.78,60982.0,60.368,60.514,59.8348,59.8833,60982.0
2023-11-03 11:00:00,61.74,62.1,61.62,62.05,25277.0,59.8445,60.1935,59.7282,60.145,25277.0
2023-11-03 11:30:00,62.0,62.39,61.97,62.22,21799.0,60.0966,60.4746,60.0675,60.3098,21799.0
2023-11-03 12:00:00,62.24,62.245,61.7,61.71,38184.0,60.3292,60.334,59.8058,59.8155,38184.0
2023-11-03 12:30:00,61.69,61.82,61.58,61.77,25662.0,59.7961,59.9221,59.6895,59.8736,25662.0
2023-11-03 13:00:00,61.79,61.82,61.41,61.52,22223.0,59.893,59.9221,59.5247,59.6313,22223.0
2023-11-03 13:30:00,61.55,61.705,61.42,61.425,22881.0,59.6604,59.8106,59.5344,59.5392,22881.0
2023-11-03 14:00:00,61.44,61.83,61.25,61.83,53300.0,59.5538,59.9318,59.3696,59.9318,53300.0
2023-11-03 14:30:00,61.85,62.2599,61.81,62.19,27181.0,59.9512,60.3485,59.9124,60.2807,27181.0
2023-11-03 15:00:00,62.21,62.3,61.94,62.275,44604.0,60.3001,60.3873,60.0384,60.3631,44604.0
2023-11-03 15:30:00,62.281,62.48,62.14,62.46,163537.0,60.3689,60.5618,60.2323,60.5424,163537.0
2023-11-06 09:30:00,62.79,62.9399,61.72,62.0,76425.0,60.8623,61.0076,59.8252,60.0966,76425.0
2023-11-06 10:00:00,62.0,62.17,61.719,61.99,20392.0,60.0966,60.2613,59.8242,60.0869,20392.0
2023-11-06 10:30:00,61.97,61.98,61.475,61.535,24657.0,60.0675,60.0772,59.5877,59.6458,24657.0
2023-11-06 11:00:00,61.515,61.645,61.38,61.51,27935.0,59.6264,59.7525,59.4956,59.6216,27935.0
2023-11-06 11:30:00,61.46,61.5,61.185,61.48,24589.0,59.5731,59.6119,59.3066,59.5925,24589.0
2023-11-06 12:00:00,61.49,61.52,61.09,61.12,24566.0,59.6022,59.6313,59.2145,59.2436,24566.0
2023-11-06 12:30:00,61.12,61.21,60.79,60.86,31517.0,59.2436,59.3308,58.9237,58.9916,31517.0
2023-11-06 13:00:00,60.84,60.84,60.45,60.545,28868.0,58.9722,58.9722,58.5941,58.6862,28868.0
2023-11-06 13:30:00,60.55,60.6,60.175,60.34,32269.0,58.6911,58.7395,58.3276,58.4875,32269.0
2023-11-06 14:00:00,60.31,60.43,60.02,60.325,30983.0,58.4584,58.5748,58.1773,58.473,30983.0
2023-11-06 14:30:00,60.3103,60.97,60.26,60.85,112880.0,58.4587,59.0982,58.41,58.9819,112880.0
2023-11-06 15:00:00,60.82,60.82,60.54,60.55,36077.0,58.9528,58.9528,58.6814,58.6911,36077.0
2023-11-06 15:30:00,60.56,60.77,60.31,60.33,177097.0,58.7008,58.9043,58.4584,58.4778,177097.0
2023-11-07 09:30:00,58.97,59.12,57.41,57.8692,144347.0,57.1596,57.305,55.6475,56.0926,144347.0
2023-11-07 10:00:00,57.97,58.04,57.67,57.88,56380.0,56.1903,56.2581,55.8995,56.103,56380.0
2023-11-07 10:30:00,57.776,58.04,57.62,57.845,58868.0,56.0022,56.2581,55.851,56.0691,58868.0
2023-11-07 11:00:00,57.84,58.1,57.65,57.685,154429.0,56.0643,56.3163,55.8801,55.914,154429.0
2023-11-07 11:30:00,57.685,57.92,57.6,57.77,81241.0,55.914,56.1418,55.8316,55.9964,81241.0
2023-11-07 12:00:00,57.785,58.0,57.68,57.87,25896.0,56.011,56.2194,55.9092,56.0934,25896.0
2023-11-07 12:30:00,57.86,57.93,57.68,57.83,103660.0,56.0837,56.1515,55.9092,56.0546,103660.0
2023-11-07 13:00:00,57.89,58.05,57.82,57.94,48487.0,56.1127,56.2678,56.0449,56.1612,48487.0
2023-11-07 13:30:00,57.94,58.53,57.92,58.21,122426.0,56.1612,56.7331,56.1418,56.4229,122426.0
2023-11-07 14:00:00,58.23,58.26,57.89,57.97,70084.0,56.4423,56.4714,56.1127,56.1903,70084.0
2023-11-07 14:30:00,57.98,57.98,57.68,57.705,63017.0,56.2,56.2,55.9092,55.9334,63017.0
2023-11-07 15:00:00,57.7,57.79,57.6,57.73,55287.0,55.9286,56.0158,55.8316,55.9577,55287.0
2023-11-07 15:30:00,57.71,57.91,57.59,57.7,190530.0,55.9383,56.1321,55.8219,55.9286,190530.0
2023-11-08 09:30:00,56.95,57.5697,56.6,57.01,65876.0,55.2016,55.8023,54.8623,55.2598,65876.0
2023-11-08 10:00:00,56.96,56.985,56.04,56.055,123795.0,55.2113,55.2355,54.3195,54.3341,123795.0
2023-11-08 10:30:00,56.03,56.285,55.86,55.86,142598.0,54.3098,54.557,54.1451,54.1451,142598.0
2023-11-08 11:00:00,55.89,56.59,55.89,56.59,80433.0,54.1741,54.8527,54.1741,54.8527,80433.0
2023-11-08 11:30:00,56.54,56.77,56.27,56.415,42196.0,54.8042,55.0271,54.5425,54.683,42196.0
2023-11-08 12:00:00,56.46,56.46,56.01,56.125,77969.0,54.7266,54.7266,54.2905,54.4019,77969.0
2023-11-08 12:30:00,56.09,56.09,55.74,55.77,28523.0,54.368,54.368,54.0287,54.0578,28523.0
2023-11-08 13:00:00,55.785,55.93,55.57,55.705,33872.0,54.0724,54.2129,53.864,53.9948,33872.0
2023-11-08 13:30:00,55.73,55.79,55.56,55.665,36241.0,54.0191,54.0772,53.8543,53.956,36241.0
2023-11-08 14:00:00,55.66,55.775,55.4,55.46,39489.0,53.9512,54.0627,53.6992,53.7573,39489.0
2023-11-08 14:30:00,55.46,55.5,55.3,55.43,60390.0,53.7573,53.7961,53.6023,53.7283,60390.0
2023-11-08 15:00:00,55.425,55.47,55.26,55.4,44144.0,53.7234,53.767,53.5635,53.6992,44144.0
2023-11-08 15:30:00,55.4,55.67,55.33,55.45,209735.0,53.6992,53.9609,53.6313,53.7476,209735.0
2023-11-09 09:30:00,55.89,56.185,55.28,55.4789,93865.0,54.3696,54.6566,53.7762,53.9697,93865.0
2023-11-09 10:00:00,55.43,56.015,55.27,56.015,75141.0,53.9222,54.4912,53.7665,54.4912,75141.0
2023-11-09 10:30:00,55.97,56.58,55.83,56.34,109395.0,54.4475,55.0409,54.3113,54.8074,109395.0
2023-11-09 11:00:00,56.38,56.435,55.845,56.045,122746.0,54.8463,54.8998,54.3259,54.5204,122746.0
2023-11-09 11:30:00,56.095,56.18,55.91,55.96,30316.0,54.5691,54.6518,54.3891,54.4377,30316.0
2023-11-09 12:00:00,55.945,56.035,55.6675,55.945,23160.0,54.4231,54.5107,54.1532,54.4231,23160.0
2023-11-09 12:30:00,55.98,56.155,55.85,56.04,13679.0,54.4572,54.6274,54.3307,54.5156,13679.0
2023-11-09 13:00:00,56.04,56.08,55.62,55.73,30190.0,54.5156,54.5545,54.107,54.214,30190.0
2023-11-09 13:30:00,55.7,55.71,55.49,55.49,41955.0,54.1848,54.1945,53.9805,53.9805,41955.0
2023-11-09 14:00:00,55.48,55.6237,55.32,55.51,31834.0,53.9708,54.1106,53.8152,54.0,31834.0
2023-11-09 14:30:00,55.49,55.53,55.185,55.28,43381.0,53.9805,54.0194,53.6838,53.7762,43381.0
2023-11-09 15:00:00,55.26,55.49,55.24,55.4,29929.0,53.7568,53.9805,53.7373,53.893,29929.0
2023-11-09 15:30:00,55.43,55.52,55.29,55.42,232965.0,53.9222,54.0097,53.786,53.9124,232965.0
2023-11-10 09:30:00,56.11,56.19,55.64,56.0005,33667.0,54.5837,54.6615,54.1264,54.4771,33667.0
2023-11-10 10:00:00,55.97,56.1,55.65,55.935,11272.0,54.4475,54.5739,54.1362,54.4134,11272.0
2023-11-10 10:30:00,55.88,55.94,55.17,55.24,19652.0,54.3599,54.4183,53.6692,53.7373,19652.0
2023-11-10 11:00:00,55.27,55.5013,55.15,55.47,18731.0,53.7665,53.9915,53.6498,53.9611,18731.0
2023-11-10 11:30:00,55.445,55.5608,55.29,55.49,25736.0,53.9368,54.0494,53.786,53.9805,25736.0
2023-11-10 12:00:00,55.51,55.61,55.45,55.59,17544.0,54.0,54.0973,53.9416,54.0778,17544.0
2023-11-10 12:30:00,55.565,56.14,55.565,56.14,35997.0,54.0535,54.6128,54.0535,54.6128,35997.0
2023-11-10 13:00:00,56.15,56.67,56.13,56.505,63975.0,54.6226,55.1284,54.6031,54.9679,63975.0
2023-11-10 13:30:00,56.55,56.785,56.55,56.585,40807.0,55.0117,55.2403,55.0117,55.0457,40807.0
2023-11-10 14:00:00,56.52,56.83,56.44,56.54,49259.0,54.9825,55.2841,54.9047,55.002,49259.0
2023-11-10 14:30:00,56.52,56.63,56.325,56.36,59185.0,54.9825,55.0895,54.7928,54.8269,59185.0
2023-11-10 15:00:00,56.36,56.68,56.12,56.68,72536.0,54.8269,55.1382,54.5934,55.1382,72536.0
2023-11-10 15:30:00,56.665,56.665,56.34,56.47,157134.0,55.1236,55.1236,54.8074,54.9339,157134.0
2023-11-13 09:30:00,56.67,57.465,56.2401,57.1,58228.0,55.1284,55.9018,54.7102,55.5467,58228.0
2023-11-13 10:00:00,56.985,57.59,56.985,57.27,27329.0,55.4349,56.0234,55.4349,55.7121,27329.0
2023-11-13 10:30:00,57.24,57.8,57.0,57.335,76864.0,55.6829,56.2277,55.4495,55.7753,76864.0
2023-11-13 11:00:00,57.32,57.6,57.24,57.457,36665.0,55.7607,56.0331,55.6829,55.894,36665.0
2023-11-13 11:30:00,57.49,57.56,57.1,57.41,32122.0,55.9261,55.9942,55.5467,55.8483,32122.0
2023-11-13 12:00:00,57.42,57.5,57.17,57.22,28530.0,55.858,55.9358,55.6148,55.6635,28530.0
2023-11-13 12:30:00,57.18,57.305,57.02,57.12,70975.0,55.6246,55.7462,55.4689,55.5662,70975.0
2023-11-13 13:00:00,57.1,57.33,57.1,57.33,30626.0,55.5467,55.7705,55.5467,55.7705,30626.0
2023-11-13 13:30:00,57.36,57.59,57.34,57.49,39216.0,55.7997,56.0234,55.7802,55.9261,39216.0
2023-11-13 14:00:00,57.5,57.595,57.33,57.5,48098.0,55.9358,56.0283,55.7705,55.9358,48098.0
2023-11-13 14:30:00,57.5,57.67,57.5,57.63,37816.0,55.9358,56.1012,55.9358,56.0623,37816.0
2023-11-13 15:00:00,57.63,57.755,57.45,57.61,84682.0,56.0623,56.1839,55.8872,56.0429,84682.0
2023-11-13 15:30:00,57.6,57.88,57.55,57.75,256477.0,56.0331,56.3055,55.9845,56.179,256477.0
2023-11-14 09:30:00,58.1,58.5985,57.84,58.24,87970.0,56.5195,57.0045,56.2666,56.6557,87970.0
2023-11-14 10:00:00,58.24,58.28,57.5709,58.07,74449.0,56.6557,56.6946,56.0048,56.4903,74449.0
2023-11-14 10:30:00,58.03,58.64,57.905,58.36,35665.0,56.4514,57.0448,56.3298,56.7725,35665.0
2023-11-14 11:00:00,58.43,58.51,58.13,58.29,26617.0,56.8406,56.9184,56.5487,56.7044,26617.0
2023-11-14 11:30:00,58.28,58.44,57.91,58.115,52050.0,56.6946,56.8503,56.3347,56.5341,52050.0
2023-11-14 12:00:00,58.1,58.19,57.49,57.5,42983.0,56.5195,56.6071,55.9261,55.9358,42983.0
2023-11-14 12:30:00,57.5,57.74,57.37,57.44,42445.0,55.9358,56.1693,55.8094,55.8775,42445.0
2023-11-14 13:00:00,57.405,58.03,57.405,57.945,18865.0,55.8434,56.4514,55.8434,56.3687,18865.0
2023-11-14 13:30:00,57.93,58.17,57.91,58.06,27508.0,56.3542,56.5876,56.3347,56.4806,27508.0
2023-11-14 14:00:00,58.05,58.19,57.87,58.17,50281.0,56.4709,56.6071,56.2958,56.5876,50281.0
2023-11-14 14:30:00,58.18,58.27,58.06,58.06,42129.0,56.5974,56.6849,56.4806,56.4806,42129.0
2023-11-14 15:00:00,58.07,58.25,57.965,58.205,59572.0,56.4903,56.6654,56.3882,56.6217,59572.0
2023-11-14 15:30:00,58.21,58.35,58.16,58.3,151765.0,56.6265,56.7627,56.5779,56.7141,151765.0
2023-11-15 09:30:00,57.98,58.91,57.6,58.76,55356.0,56.4028,57.3075,56.0331,57.1616,55356.0
2023-11-15 10:00:00,58.75,59.16,58.7,59.1,43108.0,57.1518,57.5507,57.1032,57.4923,43108.0
2023-11-15 10:30:00,59.12,59.42,59.0,59.075,35050.0,57.5118,57.8036,57.395,57.468,35050.0
2023-11-15 11:00:00,59.07,59.18,58.5,58.605,40877.0,57.4631,57.5701,56.9086,57.0108,40877.0
2023-11-15 11:30:00,58.6,58.65,58.105,58.46,37096.0,57.0059,57.0546,56.5244,56.8697,37096.0
2023-11-15 12:00:00,58.54,58.54,58.07,58.24,48477.0,56.9476,56.9476,56.4903,56.6557,48477.0
2023-11-15 12:30:00,58.24,58.24,58.05,58.2,34264.0,56.6557,56.6557,56.4709,56.6168,34264.0
2023-11-15 13:00:00,58.18,58.45,58.16,58.42,34032.0,56.5974,56.86,56.5779,56.8308,34032.0
2023-11-15 13:30:00,58.46,58.555,58.3,58.42,31605.0,56.8697,56.9621,56.7141,56.8308,31605.0
2023-11-15 14:00:00,58.46,58.57,58.16,58.32,23883.0,56.8697,56.9767,56.5779,56.7335,23883.0
2023-11-15 14:30:00,58.295,58.32,58.09,58.24,37068.0,56.7092,56.7335,56.5098,56.6557,37068.0
2023-11-15 15:00:00,58.225,58.225,58.055,58.135,66616.0,56.6411,56.6411,56.4758,56.5536,66616.0
2023-11-15 15:30:00,58.145,58.395,58.135,58.31,146178.0,56.5633,56.8065,56.5536,56.7238,146178.0
2023-11-16 09:30:00,57.13,57.73,56.64,56.69,104987.0,55.5759,56.1596,55.0992,55.1479,104987.0
2023-11-16 10:00:00,56.63,56.65,55.77,56.315,67331.0,55.0895,55.109,54.2529,54.7831,67331.0
2023-11-16 10:30:00,56.17,56.212,55.4701,55.69,104330.0,54.642,54.6829,53.9612,54.1751,104330.0
2023-11-16 11:00:00,55.7,55.92,55.27,55.33,99216.0,54.1848,54.3988,53.7665,53.8249,99216.0
2023-11-16 11:30:00,55.31,55.46,54.95,55.19,163127.0,53.8054,53.9513,53.4552,53.6887,163127.0
2023-11-16 12:00:00,55.2,55.46,54.94,55.355,89620.0,53.6984,53.9513,53.4455,53.8492,89620.0
2023-11-16 12:30:00,55.34,55.6,55.26,55.41,45278.0,53.8346,54.0875,53.7568,53.9027,45278.0
2023-11-16 13:00:00,55.33,55.53,55.25,55.41,20597.0,53.8249,54.0194,53.7471,53.9027,20597.0
2023-11-16 13:30:00,55.43,55.65,55.42,55.52,21851.0,53.9222,54.1362,53.9124,54.0097,21851.0
2023-11-16 14:00:00,55.529,55.8845,55.529,55.8,35164.0,54.0185,54.3643,54.0185,54.2821,35164.0
2023-11-16 14:30:00,55.79,56.06,55.74,55.95,32300.0,54.2724,54.535,54.2237,54.428,32300.0
2023-11-16 15:00:00,55.98,56.355,55.85,56.315,66793.0,54.4572,54.822,54.3307,54.7831,66793.0
2023-11-16 15:30:00,56.33,56.349,56.105,56.17,213584.0,54.7977,54.8162,54.5788,54.642,213584.0
2023-11-17 09:30:00,57.22,57.98,57.09,57.48,261791.0,55.6635,56.4028,55.537,55.9164,261791.0
2023-11-17 10:00:00,57.485,57.8599,57.274,57.64,74657.0,55.9213,56.286,55.716,56.072,74657.0
2023-11-17 10:30:00,57.655,57.85,57.5,57.65,53644.0,56.0866,56.2763,55.9358,56.0818,53644.0
2023-11-17 11:00:00,57.645,57.67,57.38,57.595,17118.0,56.0769,56.1012,55.8191,56.0283,17118.0
2023-11-17 11:30:00,57.595,57.81,57.555,57.81,35522.0,56.0283,56.2374,55.9894,56.2374,35522.0
2023-11-17 12:00:00,57.81,58.04,57.77,57.97,38934.0,56.2374,56.4612,56.1985,56.3931,38934.0
2023-11-17 12:30:00,58.0,58.24,57.925,58.125,86087.0,56.4222,56.6557,56.3493,56.5438,86087.0
2023-11-17 13:00:00,58.12,58.27,58.06,58.27,24820.0,56.539,56.6849,56.4806,56.6849,24820.0
2023-11-17 13:30:00,58.27,58.38,58.125,58.32,23285.0,56.6849,56.7919,56.5438,56.7335,23285.0
2023-11-17 14:00:00,58.25,58.345,58.15,58.23,20849.0,56.6654,56.7579,56.5682,56.646,20849.0
2023-11-17 14:30:00,58.19,58.2,58.04,58.15,20705.0,56.6071,56.6168,56.4612,56.5682,20705.0
2023-11-17 15:00:00,58.16,58.2731,58.12,58.2,47915.0,56.5779,56.6879,56.539,56.6168,47915.0
2023-11-17 15:30:00,58.2,58.2,57.84,58.12,208591.0,56.6168,56.6168,56.2666,56.539,208591.0
2023-11-20 09:30:00,58.76,59.4,58.35,58.99,42030.0,57.1616,57.7842,56.7627,57.3853,42030.0
2023-11-20 10:00:00,58.98,59.295,58.72,59.19,20978.0,57.3756,57.682,57.1227,57.5799,20978.0
2023-11-20 10:30:00,59.14,59.17,58.9,59.045,22363.0,57.5312,57.5604,57.2978,57.4388,22363.0
2023-11-20 11:00:00,59.05,59.18,58.83,59.0,30277.0,57.4437,57.5701,57.2297,57.395,30277.0
2023-11-20 11:30:00,58.98,59.13,58.95,59.06,18041.0,57.3756,57.5215,57.3464,57.4534,18041.0
2023-11-20 12:00:00,59.04,59.135,58.9,58.9,38795.0,57.434,57.5264,57.2978,57.2978,38795.0
2023-11-20 12:30:00,58.89,58.96,58.76,58.93,16497.0,57.288,57.3561,57.1616,57.3269,16497.0
2023-11-20 13:00:00,58.92,59.075,58.845,58.96,10087.0,57.3172,57.468,57.2443,57.3561,10087.0
2023-11-20 13:30:00,58.95,59.015,58.85,59.01,18400.0,57.3464,57.4096,57.2491,57.4048,18400.0
2023-11-20 14:00:00,58.99,58.99,58.65,58.74,16077.0,57.3853,57.3853,57.0546,57.1421,16077.0
2023-11-20 14:30:00,58.71,58.8,58.67,58.75,11959.0,57.1129,57.2005,57.074,57.1518,11959.0
2023-11-20 15:00:00,58.75,58.76,58.59,58.62,47572.0,57.1518,57.1616,56.9962,57.0254,47572.0
2023-11-20 15:30:00,58.635,58.635,58.34,58.39,131425.0,57.04,57.04,56.753,56.8016,131425.0
2023-11-21 09:30:00,57.7,57.955,56.9,57.03,54291.0,56.1304,56.3785,55.3522,55.4786,54291.0
2023-11-21 10:00:00,57.04,57.415,57.04,57.32,23080.0,55.4884,55.8532,55.4884,55.7607,23080.0
2023-11-21 10:30:00,57.34,58.0,57.34,57.95,43012.0,55.7802,56.4222,55.7802,56.3736,43012.0
2023-11-21 11:00:00,57.94,58.125,57.72,57.99,32880.0,56.3639,56.5438,56.1499,56.4125,32880.0
2023-11-21 11:30:00,57.95,58.12,57.895,58.06,39269.0,56.3736,56.539,56.3201,56.4806,39269.0
2023-11-21 12:00:00,58.05,58.195,57.95,58.03,38702.0,56.4709,56.6119,56.3736,56.4514,38702.0
2023-11-21 12:30:00,58.025,58.3,57.995,58.2,40297.0,56.4466,56.7141,56.4174,56.6168,40297.0
2023-11-21 13:00:00,58.17,58.265,57.91,57.955,35990.0,56.5876,56.68,56.3347,56.3785,35990.0
2023-11-21 13:30:00,57.95,58.08,57.875,57.97,63255.0,56.3736,56.5001,56.3006,56.3931,63255.0
2023-11-21 14:00:00,57.97,58.27,57.96,58.17,152075.0,56.3931,56.6849,56.3833,56.5876,152075.0
2023-11-21 14:30:00,58.17,58.22,58.02,58.18,22279.0,56.5876,56.6363,56.4417,56.5974,22279.0
2023-11-21 15:00:00,58.17,58.36,58.11,58.35,85928.0,56.5876,56.7725,56.5293,56.7627,85928.0
2023-11-21 15:30:00,58.34,58.5,58.25,58.49,155850.0,56.753,56.9086,56.6654,56.8989,155850.0
2023-11-22 09:30:00,56.32,57.43,55.76,57.255,148196.0,54.7879,55.8678,54.2432,55.6975,148196.0
2023-11-22 10:00:00,57.31,57.775,56.93,57.77,140143.0,55.751,56.2034,55.3814,56.1985,140143.0
2023-11-22 10:30:00,57.71,57.955,57.5,57.84,61145.0,56.1401,56.3785,55.9358,56.2666,61145.0
2023-11-22 11:00:00,57.84,57.865,57.59,57.79,26208.0,56.2666,56.2909,56.0234,56.218,26208.0
2023-11-22 11:30:00,57.75,57.8,57.54,57.675,85181.0,56.179,56.2277,55.9748,56.1061,85181.0
2023-11-22 12:00:00,57.74,58.28,57.73,58.24,29649.0,56.1693,56.6946,56.1596,56.6557,29649.0
2023-11-22 12:30:00,58.18,58.19,57.93,58.045,21922.0,56.5974,56.6071,56.3542,56.466,21922.0
2023-11-22 13:00:00,58.07,58.14,57.87,57.92,16075.0,56.4903,56.5584,56.2958,56.3444,16075.0
2023-11-22 13:30:00,57.929,58.06,57.82,57.96,16423.0,56.3532,56.4806,56.2471,56.3833,16423.0
2023-11-22 14:00:00,57.99,58.23,57.99,58.2088,15324.0,56.4125,56.646,56.4125,56.6254,15324.0
2023-11-22 14:30:00,58.2,58.32,57.99,58.25,97307.0,56.6168,56.7335,56.4125,56.6654,97307.0
2023-11-22 15:00:00,58.27,58.57,58.27,58.57,46764.0,56.6849,56.9767,56.6849,56.9767,46764.0
2023-11-22 15:30:00,58.55,58.58,58.31,58.33,139361.0,56.9573,56.9865,56.7238,56.7433,139361.0
2023-11-24 09:30:00,58.18,59.39,57.91,59.06,37298.0,56.5974,57.7744,56.3347,57.4534,37298.0
2023-11-24 10:00:00,59.0,59.3915,58.76,58.805,26727.0,57.395,57.7759,57.1616,57.2053,26727.0
2023-11-24 10:30:00,58.775,59.18,58.775,59.13,12954.0,57.1762,57.5701,57.1762,57.5215,12954.0
2023-11-24 11:00:00,59.12,59.12,58.755,58.88,12581.0,57.5118,57.5118,57.1567,57.2783,12581.0
2023-11-24 11:30:00,58.87,58.94,58.6301,58.6301,15969.0,57.2686,57.3367,57.0352,57.0352,15969.0
2023-11-24 12:00:00,58.64,58.95,58.64,58.84,16079.0,57.0448,57.3464,57.0448,57.2394,16079.0
2023-11-24 12:30:00,58.8,58.8,58.49,58.65,42202.0,57.2005,57.2005,56.8989,57.0546,42202.0
2023-11-27 09:30:00,58.03,58.05,57.34,57.81,24500.0,56.4514,56.4709,55.7802,56.2374,24500.0
2023-11-27 10:00:00,57.86,58.1,57.81,57.96,49904.0,56.2861,56.5195,56.2374,56.3833,49904.0
2023-11-27 10:30:00,57.96,58.12,57.75,57.7721,38903.0,56.3833,56.539,56.179,56.2005,38903.0
2023-11-27 11:00:00,57.745,57.87,57.665,57.83,23197.0,56.1742,56.2958,56.0964,56.2569,23197.0
2023-11-27 11:30:00,57.82,57.885,57.515,57.65,19549.0,56.2471,56.3104,55.9504,56.0818,19549.0
2023-11-27 12:00:00,57.59,57.75,57.475,57.49,60628.0,56.0234,56.179,55.9115,55.9261,60628.0
2023-11-27 12:30:00,57.49,57.68,57.28,57.335,13843.0,55.9261,56.111,55.7218,55.7753,13843.0
2023-11-27 13:00:00,57.34,57.54,57.29,57.33,15459.0,55.7802,55.9748,55.7316,55.7705,15459.0
2023-11-27 13:30:00,57.33,57.4399,57.15,57.25,18393.0,55.7705,55.8774,55.5954,55.6926,18393.0
2023-11-27 14:00:00,57.265,57.495,57.265,57.425,28168.0,55.7072,55.931,55.7072,55.8629,28168.0
2023-11-27 14:30:00,57.43,57.569,57.42,57.52,16532.0,55.8678,56.003,55.858,55.9553,16532.0
2023-11-27 15:00:00,57.53,57.55,57.35,57.36,32888.0,55.965,55.9845,55.7899,55.7997,32888.0
2023-11-27 15:30:00,57.365,57.69,57.35,57.6,135729.0,55.8045,56.1207,55.7899,56.0331,135729.0
2023-11-28 09:30:00,57.88,57.88,57.1101,57.64,24412.0,56.3055,56.3055,55.5566,56.072,24412.0
2023-11-28 10:00:00,57.66,57.89,57.6,57.88,15553.0,56.0915,56.3152,56.0331,56.3055,15553.0
2023-11-28 10:30:00,57.89,58.54,57.85,58.515,35402.0,56.3152,56.9476,56.2763,56.9232,35402.0
2023-11-28 11:00:00,58.55,58.74,58.51,58.63,31225.0,56.9573,57.1421,56.9184,57.0351,31225.0
2023-11-28 11:30:00,58.66,58.85,58.555,58.58,27051.0,57.0643,57.2491,56.9621,56.9865,27051.0
2023-11-28 12:00:00,58.57,58.69,58.46,58.49,31582.0,56.9767,57.0935,56.8697,56.8989,31582.0
2023-11-28 12:30:00,58.46,58.55,58.273,58.2825,74180.0,56.8697,56.9573,56.6878,56.6971,74180.0
2023-11-28 13:00:00,58.25,58.25,57.99,58.03,12056.0,56.6654,56.6654,56.4125,56.4514,12056.0
2023-11-28 13:30:00,58.005,58.1,57.92,58.02,26334.0,56.4271,56.5195,56.3444,56.4417,26334.0
2023-11-28 14:00:00,58.05,58.15,57.9515,57.97,13066.0,56.4709,56.5682,56.3751,56.3931,13066.0
2023-11-28 14:30:00,57.98,58.1218,57.955,58.0,16428.0,56.4028,56.5407,56.3785,56.4222,16428.0
2023-11-28 15:00:00,57.99,58.02,57.81,57.8715,28038.0,56.4125,56.4417,56.2374,56.2972,28038.0
2023-11-28 15:30:00,57.88,57.97,57.78,57.95,133337.0,56.3055,56.3931,56.2082,56.3736,133337.0
2023-11-29 09:30:00,58.32,58.6,58.07,58.32,36843.0,56.7335,57.0059,56.4903,56.7335,36843.0
2023-11-29 10:00:00,58.38,58.38,57.4878,57.67,20482.0,56.7919,56.7919,55.924,56.1012,20482.0
2023-11-29 10:30:00,57.69,57.96,57.48,57.86,25402.0,56.1207,56.3833,55.9164,56.2861,25402.0
2023-11-29 11:00:00,57.88,58.02,57.62,57.63,23910.0,56.3055,56.4417,56.0526,56.0623,23910.0
2023-11-29 11:30:00,57.595,57.92,57.56,57.845,37246.0,56.0283,56.3444,55.9942,56.2715,37246.0
2023-11-29 12:00:00,57.86,58.05,57.83,57.87,39259.0,56.2861,56.4709,56.2569,56.2958,39259.0
2023-11-29 12:30:00,57.88,58.15,57.79,58.12,18877.0,56.3055,56.5682,56.218,56.539,18877.0
2023-11-29 13:00:00,58.14,58.345,58.05,58.31,13687.0,56.5584,56.7579,56.4709,56.7238,13687.0
2023-11-29 13:30:00,58.315,58.459,58.29,58.42,17686.0,56.7287,56.8688,56.7044,56.8308,17686.0
2023-11-29 14:00:00,58.42,58.52,58.32,58.38,24733.0,56.8308,56.9281,56.7335,56.7919,24733.0
2023-11-29 14:30:00,58.35,58.36,57.965,58.03,17630.0,56.7627,56.7725,56.3882,56.4514,17630.0
2023-11-29 15:00:00,58.05,58.06,57.79,58.03,105835.0,56.4709,56.4806,56.218,56.4514,105835.0
2023-11-29 15:30:00,58.03,58.13,57.96,58.04,172209.0,56.4514,56.5487,56.3833,56.4612,172209.0
2023-11-30 09:30:00,58.87,59.5499,58.635,59.3705,64391.0,57.2686,57.93,57.04,57.7555,64391.0
2023-11-30 10:00:00,59.36,59.93,59.28,59.725,85067.0,57.7453,58.2997,57.6674,58.1003,85067.0
2023-11-30 10:30:00,59.76,59.76,58.27,58.27,74149.0,58.1344,58.1344,56.6849,56.6849,74149.0
2023-11-30 11:00:00,58.2,58.32,57.5,57.5,35917.0,56.6168,56.7335,55.9358,55.9358,35917.0
2023-11-30 11:30:00,57.49,57.5,56.74,57.12,52968.0,55.9261,55.9358,55.1965,55.5662,52968.0
2023-11-30 12:00:00,57.16,57.365,57.0,57.085,17463.0,55.6051,55.8045,55.4495,55.5321,17463.0
2023-11-30 12:30:00,57.08,57.59,57.07,57.23,23190.0,55.5273,56.0234,55.5175,55.6732,23190.0
2023-11-30 13:00:00,57.255,57.78,57.255,57.58,51994.0,55.6975,56.2082,55.6975,56.0137,51994.0
2023-11-30 13:30:00,57.57,57.77,57.55,57.72,22208.0,56.0039,56.1985,55.9845,56.1499,22208.0
2023-11-30 14:00:00,57.73,58.05,57.73,58.05,23528.0,56.1596,56.4709,56.1596,56.4709,23528.0
2023-11-30 14:30:00,58.08,58.2,57.891,58.2,16174.0,56.5001,56.6168,56.3162,56.6168,16174.0
2023-11-30 15:00:00,58.18,58.18,57.7998,57.855,47518.0,56.5974,56.5974,56.2275,56.2812,47518.0
2023-11-30 15:30:00,57.86,58.02,57.79,57.87,110283.0,56.2861,56.4417,56.218,56.2958,110283.0
2023-12-01 09:30:00,57.55,58.22,57.23,58.22,72799.0,55.9845,56.6363,55.6732,56.6363,72799.0
2023-12-01 10:00:00,58.38,59.055,58.34,58.56,40913.0,56.7919,57.4485,56.753,56.967,40913.0
2023-12-01 10:30:00,58.58,58.72,58.285,58.665,43670.0,56.9865,57.1227,56.6995,57.0692,43670.0
2023-12-01 11:00:00,58.655,58.93,58.4,58.87,35330.0,57.0594,57.3269,56.8114,57.2686,35330.0
2023-12-01 11:30:00,58.9,59.0,58.6,58.94,46832.0,57.2978,57.395,57.0059,57.3367,46832.0
2023-12-01 12:00:00,58.98,59.14,58.92,58.965,40171.0,57.3756,57.5312,57.3172,57.361,40171.0
2023-12-01 12:30:00,58.93,59.19,58.92,59.11,22571.0,57.3269,57.5799,57.3172,57.5021,22571.0
2023-12-01 13:00:00,59.11,59.13,58.56,58.59,22328.0,57.5021,57.5215,56.967,56.9962,22328.0
2023-12-01 13:30:00,58.57,58.64,58.22,58.27,33034.0,56.9767,57.0448,56.6363,56.6849,33034.0
2023-12-01 14:00:00,58.23,58.41,57.97,57.97,30261.0,56.646,56.8211,56.3931,56.3931,30261.0
2023-12-01 14:30:00,57.96,58.37,57.96,58.13,26880.0,56.3833,56.7822,56.3833,56.5487,26880.0
2023-12-01 15:00:00,58.16,58.27,57.925,58.27,31664.0,56.5779,56.6849,56.3493,56.6849,31664.0
2023-12-01 15:30:00,58.26,58.4,58.0,58.12,141088.0,56.6752,56.8114,56.4222,56.539,141088.0
2023-12-04 09:30:00,57.41,57.87,56.8201,57.27,38809.0,55.8483,56.2958,55.2744,55.7121,38809.0
2023-12-04 10:00:00,57.27,57.53,56.96,57.44,42723.0,55.7121,55.965,55.4105,55.8775,42723.0
2023-12-04 10:30:00,57.51,57.995,57.43,57.58,64248.0,55.9456,56.4174,55.8678,56.0137,64248.0
2023-12-04 11:00:00,57.51,57.56,57.16,57.3083,18652.0,55.9456,55.9942,55.6051,55.7494,18652.0
2023-12-04 11:30:00,57.26,57.55,57.18,57.47,16470.0,55.7024,55.9845,55.6246,55.9067,16470.0
2023-12-04 12:00:00,57.49,57.74,57.49,57.71,19165.0,55.9261,56.1693,55.9261,56.1401,19165.0
2023-12-04 12:30:00,57.72,57.8,57.5,57.65,18768.0,56.1499,56.2277,55.9358,56.0818,18768.0
2023-12-04 13:00:00,57.63,57.7592,57.41,57.44,21791.0,56.0623,56.188,55.8483,55.8775,21791.0
2023-12-04 13:30:00,57.39,57.62,57.34,57.35,18105.0,55.8288,56.0526,55.7802,55.7899,18105.0
2023-12-04 14:00:00,57.36,57.52,57.325,57.39,16495.0,55.7997,55.9553,55.7656,55.8288,16495.0
2023-12-04 14:30:00,57.385,57.57,57.29,57.565,15696.0,55.824,56.0039,55.7316,55.9991,15696.0
2023-12-04 15:00:00,57.57,57.58,57.43,57.4904,22056.0,56.0039,56.0137,55.8678,55.9265,22056.0
2023-12-04 15:30:00,57.5,57.66,57.46,57.62,178570.0,55.9358,56.0915,55.8969,56.0526,178570.0
2023-12-05 09:30:00,57.77,58.04,57.32,57.375,21913.0,56.1985,56.4612,55.7607,55.8142,21913.0
2023-12-05 10:00:00,57.65,57.7,57.09,57.23,51100.0,56.0818,56.1304,55.537,55.6732,51100.0
2023-12-05 10:30:00,57.275,57.3,56.73,57.055,29585.0,55.717,55.7413,55.1868,55.503,29585.0
2023-12-05 11:00:00,57.03,57.03,56.75,56.86,26638.0,55.4786,55.4786,55.2063,55.3133,26638.0
2023-12-05 11:30:00,56.81,57.064,56.72,56.82,12778.0,55.2646,55.5117,55.1771,55.2743,12778.0
2023-12-05 12:00:00,56.82,56.83,56.39,56.47,34545.0,55.2743,55.2841,54.856,54.9339,34545.0
2023-12-05 12:30:00,56.5,56.52,56.23,56.47,42060.0,54.9631,54.9825,54.7004,54.9339,42060.0
2023-12-05 13:00:00,56.41,56.44,56.231,56.33,29199.0,54.8755,54.9047,54.7014,54.7977,29199.0
2023-12-05 13:30:00,56.33,56.56,56.3,56.3225,41858.0,54.7977,55.0214,54.7685,54.7904,41858.0
2023-12-05 14:00:00,56.32,56.47,56.225,56.24,19880.0,54.7879,54.9339,54.6955,54.7101,19880.0
2023-12-05 14:30:00,56.25,56.495,56.25,56.29,62739.0,54.7199,54.9582,54.7199,54.7588,62739.0
2023-12-05 15:00:00,56.29,56.32,56.17,56.198,28446.0,54.7588,54.7879,54.642,54.6693,28446.0
2023-12-05 15:30:00,56.18,56.2,55.91,55.92,171422.0,54.6518,54.6712,54.3891,54.3988,171422.0
2023-12-06 09:30:00,55.22,55.95,55.0,55.815,34457.0,53.7179,54.428,53.5039,54.2967,34457.0
2023-12-06 10:00:00,55.86,56.16,55.25,55.45,54627.0,54.3405,54.6323,53.7471,53.9416,54627.0
2023-12-06 10:30:00,55.42,55.58,54.68,54.7375,64159.0,53.9124,54.0681,53.1926,53.2485,64159.0
2023-12-06 11:00:00,54.75,54.76,54.11,54.53,84244.0,53.2607,53.2704,52.6381,53.0466,84244.0
2023-12-06 11:30:00,54.525,54.535,54.18,54.405,34238.0,53.0418,53.0515,52.7062,52.925,34238.0
2023-12-06 12:00:00,54.37,54.42,54.185,54.25,25542.0,52.891,52.9396,52.711,52.7743,25542.0
2023-12-06 12:30:00,54.23,54.47,54.18,54.41,22474.0,52.7548,52.9883,52.7062,52.9299,22474.0
2023-12-06 13:00:00,54.39,54.5,54.26,54.44,32754.0,52.9104,53.0175,52.784,52.9591,32754.0
2023-12-06 13:30:00,54.45,54.68,54.45,54.58,55081.0,52.9688,53.1926,52.9688,53.0953,55081.0
2023-12-06 14:00:00,54.57,54.61,54.1201,54.15,57268.0,53.0856,53.1245,52.6479,52.677,57268.0
2023-12-06 14:30:00,54.185,54.365,54.16,54.18,35932.0,52.711,52.8861,52.6867,52.7062,35932.0
2023-12-06 15:00:00,54.16,54.19,53.81,53.84,59828.0,52.6867,52.7159,52.3462,52.3754,59828.0
2023-12-06 15:30:00,53.82,53.97,53.47,53.49,377626.0,52.356,52.5019,52.0155,52.0349,377626.0
2023-12-07 09:30:00,54.18,54.53,53.71,53.95,88922.0,52.7062,53.0466,52.2489,52.4824,88922.0
2023-12-07 10:00:00,54.0172,54.26,53.765,54.02,76157.0,52.5478,52.784,52.3025,52.5505,76157.0
2023-12-07 10:30:00,54.06,54.21,53.83,53.91,37882.0,52.5894,52.7353,52.3657,52.4435,37882.0
2023-12-07 11:00:00,53.94,54.03,53.46,53.57,38253.0,52.4727,52.5602,52.0057,52.1128,38253.0
2023-12-07 11:30:00,53.57,53.625,53.36,53.4,43050.0,52.1128,52.1663,51.9085,51.9474,43050.0
2023-12-07 12:00:00,53.41,53.41,52.965,53.0914,47484.0,51.9571,51.9571,51.5242,51.6472,47484.0
2023-12-07 12:30:00,53.1596,53.3325,53.02,53.27,29369.0,51.7135,51.8817,51.5777,51.8209,29369.0
2023-12-07 13:00:00,53.27,53.44,53.2,53.43,31682.0,51.8209,51.9863,51.7528,51.9766,31682.0
2023-12-07 13:30:00,53.41,53.46,53.17,53.17,25408.0,51.9571,52.0057,51.7236,51.7236,25408.0
2023-12-07 14:00:00,53.16,53.27,53.05,53.05,53693.0,51.7139,51.8209,51.6069,51.6069,53693.0
2023-12-07 14:30:00,53.07,53.09,52.86,52.885,53136.0,51.6264,51.6458,51.4221,51.4464,53136.0
2023-12-07 15:00:00,52.88,52.965,52.72,52.9,61523.0,51.4415,51.5242,51.2859,51.461,61523.0
2023-12-07 15:30:00,52.9,52.97,52.76,52.79,225740.0,51.461,51.5291,51.3248,51.354,225740.0
2023-12-08 09:30:00,53.33,53.6233,53.09,53.4812,89407.0,51.8793,52.1646,51.6458,52.0264,89407.0
2023-12-08 10:00:00,53.475,54.28,53.47,54.15,275786.0,52.0203,52.8034,52.0155,52.677,275786.0
2023-12-08 10:30:00,54.16,54.3199,53.68,53.68,115439.0,52.6867,52.8423,52.2198,52.2198,115439.0
2023-12-08 11:00:00,53.74,53.8391,53.36,53.635,61636.0,52.2781,52.3745,51.9085,52.176,61636.0
2023-12-08 11:30:00,53.73,53.885,53.49,53.84,22790.0,52.2684,52.4192,52.0349,52.3754,22790.0
2023-12-08 12:00:00,53.86,53.89,53.62,53.8,18142.0,52.3949,52.4241,52.1614,52.3365,18142.0
2023-12-08 12:30:00,53.77,53.8,53.57,53.67,14627.0,52.3073,52.3365,52.1128,52.21,14627.0
2023-12-08 13:00:00,53.6699,53.95,53.62,53.87,18841.0,52.2099,52.4824,52.1614,52.4046,18841.0
2023-12-08 13:30:00,53.88,54.075,53.86,53.96,22388.0,52.4143,52.604,52.3949,52.4921,22388.0
2023-12-08 14:00:00,53.95,54.035,53.86,54.02,26208.0,52.4824,52.5651,52.3949,52.5505,26208.0
2023-12-08 14:30:00,54.04,54.09,53.895,54.07,18788.0,52.57,52.6186,52.4289,52.5992,18788.0
2023-12-08 15:00:00,54.07,54.12,53.87,53.94,108980.0,52.5992,52.6478,52.4046,52.4727,108980.0
2023-12-08 15:30:00,53.94,54.357,53.915,54.13,219070.0,52.4727,52.8783,52.4484,52.6575,219070.0
2023-12-11 09:30:00,53.73,54.58,53.625,54.28,72383.0,52.2684,53.0953,52.1663,52.8034,72383.0
2023-12-11 10:00:00,54.185,54.63,53.8501,54.47,49347.0,52.711,53.1439,52.3852,52.9883,49347.0
2023-12-11 10:30:00,54.51,54.77,54.5,54.74,66867.0,53.0272,53.2801,53.0175,53.2509,66867.0
2023-12-11 11:00:00,54.75,54.855,54.33,54.345,74454.0,53.2607,53.3628,52.8521,52.8667,74454.0
2023-12-11 11:30:00,54.34,54.35,54.05,54.07,33948.0,52.8618,52.8715,52.5797,52.5992,33948.0
2023-12-11 12:00:00,54.04,54.04,53.48,53.61,39092.0,52.57,52.57,52.0252,52.1517,39092.0
2023-12-11 12:30:00,53.61,53.885,53.6,53.72,35497.0,52.1517,52.4192,52.1419,52.2587,35497.0
2023-12-11 13:00:00,53.73,53.96,53.7,53.87,46655.0,52.2684,52.4921,52.2392,52.4046,46655.0
2023-12-11 13:30:00,53.85,54.11,53.75,54.1,46501.0,52.3851,52.6381,52.2879,52.6283,46501.0
2023-12-11 14:00:00,54.115,54.13,53.81,53.9,32713.0,52.6429,52.6575,52.3462,52.4338,32713.0
2023-12-11 14:30:00,53.91,54.11,53.905,54.02,30251.0,52.4435,52.6381,52.4386,52.5505,30251.0
2023-12-11 15:00:00,54.01,54.21,53.94,53.94,35125.0,52.5408,52.7353,52.4727,52.4727,35125.0
2023-12-11 15:30:00,53.92,53.969,53.76,53.79,150376.0,52.4532,52.5009,52.2976,52.3268,150376.0
2023-12-12 09:30:00,52.49,52.49,51.75,52.01,83829.0,51.0621,51.0621,50.3423,50.5952,83829.0
2023-12-12 10:00:00,51.985,52.58,51.96,52.32,56056.0,50.5709,51.1497,50.5466,50.8968,56056.0
2023-12-12 10:30:00,52.3,52.5189,52.25,52.31,31912.0,50.8773,51.0902,50.8287,50.887,31912.0
2023-12-12 11:00:00,52.32,52.345,51.77,51.86,64284.0,50.8968,50.9211,50.3617,50.4493,64284.0
2023-12-12 11:30:00,51.84,51.9618,51.72,51.865,92427.0,50.4298,50.5483,50.3131,50.4541,92427.0
2023-12-12 12:00:00,51.865,52.1839,51.81,52.07,40297.0,50.4541,50.7644,50.4006,50.6536,40297.0
2023-12-12 12:30:00,52.09,52.17,51.83,51.835,30530.0,50.673,50.7508,50.4201,50.425,30530.0
2023-12-12 13:00:00,51.82,52.155,51.82,52.08,36845.0,50.4104,50.7362,50.4104,50.6633,36845.0
2023-12-12 13:30:00,52.1,52.19,52.04,52.06,31467.0,50.6827,50.7703,50.6244,50.6438,31467.0
2023-12-12 14:00:00,52.065,52.2,52.0,52.17,27306.0,50.6487,50.78,50.5855,50.7508,27306.0
2023-12-12 14:30:00,52.18,52.41,52.145,52.32,30262.0,50.7606,50.9843,50.7265,50.8968,30262.0
2023-12-12 15:00:00,52.3,52.43,52.21,52.34,51368.0,50.8773,51.0038,50.7898,50.9162,51368.0
2023-12-12 15:30:00,52.36,52.45,52.06,52.1,157992.0,50.9357,51.0232,50.6438,50.6827,157992.0
2023-12-13 09:30:00,52.42,52.91,52.14,52.49,69594.0,50.994,51.4707,50.7217,51.0621,69594.0
2023-12-13 10:00:00,52.53,52.8,52.19,52.6,77240.0,51.101,51.3637,50.7703,51.1691,77240.0
2023-12-13 10:30:00,52.69,53.41,52.68,53.35,53587.0,51.2567,51.9571,51.247,51.8987,53587.0
2023-12-13 11:00:00,53.36,53.52,52.945,53.01,26803.0,51.9085,52.0641,51.5048,51.568,26803.0
2023-12-13 11:30:00,53.01,53.1,52.97,53.02,33253.0,51.568,51.6555,51.5291,51.5777,33253.0
2023-12-13 12:00:00,53.03,53.04,52.6,52.64,59714.0,51.5874,51.5972,51.1691,51.2081,59714.0
2023-12-13 12:30:00,52.66,52.67,52.43,52.54,25097.0,51.2275,51.2372,51.0038,51.1108,25097.0
2023-12-13 13:00:00,52.46,52.65,52.42,52.52,34744.0,51.0329,51.2178,50.994,51.0913,34744.0
2023-12-13 13:30:00,52.51,52.76,52.37,52.71,23675.0,51.0816,51.3248,50.9454,51.2761,23675.0
2023-12-13 14:00:00,52.685,53.27,52.685,53.165,42598.0,51.2518,51.8209,51.2518,51.7188,42598.0
2023-12-13 14:30:00,53.2,53.87,53.09,53.82,42555.0,51.7528,52.4046,51.6458,52.356,42555.0
2023-12-13 15:00:00,53.84,54.21,53.53,53.67,52252.0,52.3754,52.7353,52.0738,52.21,52252.0
2023-12-13 15:30:00,53.66,54.3,53.635,54.28,161645.0,52.2003,52.8229,52.176,52.8034,161645.0
2023-12-14 09:30:00,55.86,57.19,55.86,57.04,156622.0,54.3405,55.6343,54.3405,55.4884,156622.0
2023-12-14 10:00:00,57.0775,57.13,56.5917,57.1,83367.0,55.5248,55.5759,55.0523,55.5467,83367.0
2023-12-14 10:30:00,57.1,57.31,56.3667,56.595,55772.0,55.5467,55.751,54.8334,55.0555,55772.0
2023-12-14 11:00:00,56.57,57.08,56.525,56.98,36409.0,55.0311,55.5273,54.9874,55.43,36409.0
2023-12-14 11:30:00,57.01,57.38,57.0,57.22,113479.0,55.4592,55.8191,55.4495,55.6635,113479.0
2023-12-14 12:00:00,57.195,57.32,56.71,56.735,24863.0,55.6391,55.7607,55.1673,55.1917,24863.0
2023-12-14 12:30:00,56.7,56.97,56.48,56.53,37239.0,55.1576,55.4203,54.9436,54.9922,37239.0
2023-12-14 13:00:00,56.52,56.57,56.27,56.31,34906.0,54.9825,55.0311,54.7393,54.7782,34906.0
2023-12-14 13:30:00,56.3,56.49,55.98,56.115,35096.0,54.7685,54.9533,54.4572,54.5885,35096.0
2023-12-14 14:00:00,56.12,56.23,55.97,56.05,24876.0,54.5934,54.7004,54.4475,54.5253,24876.0
2023-12-14 14:30:00,56.02,56.28,55.84,56.28,41364.0,54.4961,54.749,54.321,54.749,41364.0
2023-12-14 15:00:00,56.28,56.5,56.24,56.42,33770.0,54.749,54.9631,54.7101,54.8852,33770.0
2023-12-14 15:30:00,56.4,56.44,56.19,56.3,255235.0,54.8658,54.9047,54.6615,54.7685,255235.0
2023-12-15 09:30:00,56.62,57.11,55.96,56.35,356734.0,55.0798,55.5565,54.4377,54.8171,356734.0
2023-12-15 10:00:00,56.43,56.58,55.4604,55.68,56368.0,54.895,55.0409,53.9517,54.1654,56368.0
2023-12-15 10:30:00,55.7,56.1623,55.66,55.98,164208.0,54.1848,54.6345,54.1459,54.4572,164208.0
2023-12-15 11:00:00,55.98,56.06,55.29,55.66,134536.0,54.4572,54.535,53.786,54.1459,134536.0
2023-12-15 11:30:00,55.665,55.83,55.47,55.785,61399.0,54.1508,54.3113,53.9611,54.2675,61399.0
2023-12-15 12:00:00,55.8599,56.16,55.83,55.975,36203.0,54.3404,54.6323,54.3113,54.4523,36203.0
2023-12-15 12:30:00,55.94,56.01,55.73,55.95,32795.0,54.4183,54.4864,54.214,54.428,32795.0
2023-12-15 13:00:00,55.92,56.11,55.79,56.08,19409.0,54.3988,54.5837,54.2724,54.5545,19409.0
2023-12-15 13:30:00,56.11,56.13,55.91,55.945,29481.0,54.5837,54.6031,54.3891,54.4231,29481.0
2023-12-15 14:00:00,55.92,56.22,55.9,56.1,22261.0,54.3988,54.6907,54.3794,54.5739,22261.0
2023-12-15 14:30:00,56.1,56.43,56.06,56.43,41204.0,54.5739,54.895,54.535,54.895,41204.0
2023-12-15 15:00:00,56.42,56.51,56.27,56.28,36387.0,54.8852,54.9728,54.7393,54.749,36387.0
2023-12-15 15:30:00,56.3,56.49,56.13,56.19,183553.0,54.7685,54.9533,54.6031,54.6615,183553.0
2023-12-18 09:30:00,57.61,58.47,57.48,58.38,44768.0,56.0429,56.8795,55.9164,56.7919,44768.0
2023-12-18 10:00:00,58.37,58.63,57.73,57.81,64785.0,56.7822,57.0351,56.1596,56.2374,64785.0
2023-12-18 10:30:00,57.81,57.83,57.41,57.755,73385.0,56.2374,56.2569,55.8483,56.1839,73385.0
2023-12-18 11:00:00,57.74,58.13,57.72,57.83,60140.0,56.1693,56.5487,56.1499,56.2569,60140.0
2023-12-18 11:30:00,57.81,57.845,57.47,57.63,41428.0,56.2374,56.2715,55.9067,56.0623,41428.0
2023-12-18 12:00:00,57.65,57.98,57.565,57.8478,37648.0,56.0818,56.4028,55.9991,56.2742,37648.0
2023-12-18 12:30:00,57.86,57.87,57.57,57.675,27439.0,56.2861,56.2958,56.0039,56.1061,27439.0
2023-12-18 13:00:00,57.6691,57.8,57.59,57.76,23394.0,56.1003,56.2277,56.0234,56.1888,23394.0
2023-12-18 13:30:00,57.76,57.78,57.51,57.58,41506.0,56.1888,56.2082,55.9456,56.0137,41506.0
2023-12-18 14:00:00,57.575,57.83,57.56,57.77,30929.0,56.0088,56.2569,55.9942,56.1985,30929.0
2023-12-18 14:30:00,57.77,57.95,57.7,57.92,21413.0,56.1985,56.3736,56.1304,56.3444,21413.0
2023-12-18 15:00:00,57.94,58.04,57.76,57.94,46910.0,56.3639,56.4612,56.1888,56.3639,46910.0
2023-12-18 15:30:00,57.94,57.94,57.58,57.59,160862.0,56.3639,56.3639,56.0137,56.0234,160862.0
2023-12-19 09:30:00,57.3,57.77,57.055,57.18,125805.0,55.7413,56.1985,55.503,55.6246,125805.0
2023-12-19 10:00:00,57.11,57.19,56.52,56.805,83350.0,55.5565,55.6343,54.9825,55.2598,83350.0
2023-12-19 10:30:00,56.75,57.42,56.61,57.3,139053.0,55.2063,55.858,55.0701,55.7413,139053.0
2023-12-19 11:00:00,57.295,57.59,57.175,57.59,63505.0,55.7364,56.0234,55.6197,56.0234,63505.0
2023-12-19 11:30:00,57.595,57.83,57.5,57.705,52689.0,56.0283,56.2569,55.9358,56.1353,52689.0
2023-12-19 12:00:00,57.695,58.03,57.585,57.91,34819.0,56.1255,56.4514,56.0185,56.3347,34819.0
2023-12-19 12:30:00,57.91,57.9704,57.595,57.79,38694.0,56.3347,56.3935,56.0283,56.218,38694.0
2023-12-19 13:00:00,57.81,57.85,57.59,57.66,29345.0,56.2374,56.2763,56.0234,56.0915,29345.0
2023-12-19 13:30:00,57.675,58.03,57.675,57.97,39943.0,56.1061,56.4514,56.1061,56.3931,39943.0
2023-12-19 14:00:00,57.995,58.235,57.94,58.2,23995.0,56.4174,56.6509,56.3639,56.6168,23995.0
2023-12-19 14:30:00,58.21,58.235,58.05,58.14,23759.0,56.6265,56.6509,56.4709,56.5584,23759.0
2023-12-19 15:00:00,58.15,58.39,58.11,58.31,54934.0,56.5682,56.8016,56.5293,56.7238,54934.0
2023-12-19 15:30:00,58.32,58.32,58.08,58.09,153116.0,56.7335,56.7335,56.5001,56.5098,153116.0
2023-12-20 09:30:00,58.28,58.875,58.21,58.69,54015.0,56.6946,57.2734,56.6265,57.0935,54015.0
2023-12-20 10:00:00,58.65,58.9299,58.46,58.65,43999.0,57.0546,57.3269,56.8697,57.0546,43999.0
2023-12-20 10:30:00,58.59,58.75,58.42,58.48,41972.0,56.9962,57.1518,56.8308,56.8892,41972.0
2023-12-20 11:00:00,58.45,58.9419,58.45,58.9419,59233.0,56.86,57.3385,56.86,57.3385,59233.0
2023-12-20 11:30:00,58.94,58.94,58.53,58.53,48477.0,57.3367,57.3367,56.9378,56.9378,48477.0
2023-12-20 12:00:00,58.52,58.75,58.47,58.74,44301.0,56.9281,57.1518,56.8795,57.1421,44301.0
2023-12-20 12:30:00,58.72,58.83,58.58,58.6,73695.0,57.1227,57.2297,56.9865,57.0059,73695.0
2023-12-20 13:00:00,58.6061,58.69,58.36,58.465,38003.0,57.0119,57.0935,56.7725,56.8746,38003.0
2023-12-20 13:30:00,58.49,58.595,58.36,58.38,36229.0,56.8989,57.0011,56.7725,56.7919,36229.0
2023-12-20 14:00:00,58.36,58.44,58.16,58.18,34944.0,56.7725,56.8503,56.5779,56.5974,34944.0
2023-12-20 14:30:00,58.19,58.19,57.09,57.09,39889.0,56.6071,56.6071,55.537,55.537,39889.0
2023-12-20 15:00:00,57.04,57.47,56.755,57.0,65884.0,55.4884,55.9067,55.2111,55.4495,65884.0
2023-12-20 15:30:00,57.03,57.42,56.8,56.93,182446.0,55.4786,55.858,55.2549,55.3814,182446.0
2023-12-21 09:30:00,57.13,57.3,56.75,57.13,69063.0,55.5759,55.7413,55.2063,55.5759,69063.0
2023-12-21 10:00:00,57.13,57.33,56.8,57.0,58078.0,55.5759,55.7705,55.2549,55.4495,58078.0
2023-12-21 10:30:00,56.985,57.36,56.98,57.165,22769.0,55.4349,55.7997,55.43,55.61,22769.0
2023-12-21 11:00:00,57.19,57.46,57.12,57.395,12319.0,55.6343,55.8969,55.5662,55.8337,12319.0
2023-12-21 11:30:00,57.36,57.4,57.1,57.105,8669.0,55.7997,55.8386,55.5467,55.5516,8669.0
2023-12-21 12:00:00,57.09,57.16,56.9,57.01,19316.0,55.537,55.6051,55.3522,55.4592,19316.0
2023-12-21 12:30:00,57.03,57.41,57.03,57.3903,23789.0,55.4786,55.8483,55.4786,55.8291,23789.0
2023-12-21 13:00:00,57.465,57.57,57.24,57.48,30268.0,55.9018,56.0039,55.6829,55.9164,30268.0
2023-12-21 13:30:00,57.53,57.54,57.29,57.29,16532.0,55.965,55.9748,55.7316,55.7316,16532.0
2023-12-21 14:00:00,57.31,57.54,57.295,57.53,28715.0,55.751,55.9748,55.7364,55.965,28715.0
2023-12-21 14:30:00,57.53,57.64,57.475,57.57,19445.0,55.965,56.072,55.9115,56.0039,19445.0
2023-12-21 15:00:00,57.57,57.65,57.34,57.62,26930.0,56.0039,56.0818,55.7802,56.0526,26930.0
2023-12-21 15:30:00,57.64,57.71,57.47,57.65,79549.0,56.072,56.1401,55.9067,56.0818,79549.0
2023-12-22 09:30:00,58.19,58.73,57.96,58.54,52038.0,56.6071,57.1324,56.3833,56.9476,52038.0
2023-12-22 10:00:00,58.58,58.63,58.215,58.36,54665.0,56.9865,57.0351,56.6314,56.7725,54665.0
2023-12-22 10:30:00,58.4,58.445,57.66,57.815,47606.0,56.8114,56.8551,56.0915,56.2423,47606.0
2023-12-22 11:00:00,57.8,57.9707,57.69,57.93,40571.0,56.2277,56.3937,56.1207,56.3542,40571.0
2023-12-22 11:30:00,57.95,57.95,57.71,57.845,22986.0,56.3736,56.3736,56.1401,56.2715,22986.0
2023-12-22 12:00:00,57.8689,58.07,57.83,58.07,19305.0,56.2947,56.4903,56.2569,56.4903,19305.0
2023-12-22 12:30:00,58.09,58.21,57.99,58.16,15438.0,56.5098,56.6265,56.4125,56.5779,15438.0
2023-12-22 13:00:00,58.17,58.3,58.16,58.26,16395.0,56.5876,56.7141,56.5779,56.6752,16395.0
2023-12-22 13:30:00,58.23,58.5,58.22,58.36,22215.0,56.646,56.9086,56.6363,56.7725,22215.0
2023-12-22 14:00:00,58.35,58.41,57.67,57.695,28195.0,56.7627,56.8211,56.1012,56.1255,28195.0
2023-12-22 14:30:00,57.66,58.01,57.61,57.96,15107.0,56.0915,56.432,56.0429,56.3833,15107.0
2023-12-22 15:00:00,57.97,57.97,57.76,57.79,21409.0,56.3931,56.3931,56.1888,56.218,21409.0
2023-12-22 15:30:00,57.81,57.81,57.49,57.62,128173.0,56.2374,56.2374,55.9261,56.0526,128173.0
2023-12-26 09:30:00,58.33,58.47,57.93,58.21,20024.0,56.7433,56.8795,56.3542,56.6265,20024.0
2023-12-26 10:00:00,58.315,58.63,58.21,58.52,19848.0,56.7287,57.0351,56.6265,56.9281,19848.0
2023-12-26 10:30:00,58.49,58.755,58.45,58.68,20056.0,56.8989,57.1567,56.86,57.0837,20056.0
2023-12-26 11:00:00,58.66,58.845,58.65,58.72,26268.0,57.0643,57.2443,57.0546,57.1227,26268.0
2023-12-26 11:30:00,58.715,58.99,58.665,58.98,31687.0,57.1178,57.3853,57.0692,57.3756,31687.0
2023-12-26 12:00:00,58.98,59.3,58.97,59.3,47269.0,57.3756,57.6869,57.3659,57.6869,47269.0
2023-12-26 12:30:00,59.3,59.485,59.29,59.36,38755.0,57.6869,57.8669,57.6772,57.7453,38755.0
2023-12-26 13:00:00,59.36,59.57,59.35,59.545,27393.0,57.7453,57.9495,57.7355,57.9252,27393.0
2023-12-26 13:30:00,59.55,59.635,59.49,59.55,30040.0,57.9301,58.0128,57.8717,57.9301,30040.0
2023-12-26 14:00:00,59.54,59.66,59.47,59.495,29513.0,57.9204,58.0371,57.8523,57.8766,29513.0
2023-12-26 14:30:00,59.4879,59.62,59.45,59.58,32235.0,57.8697,57.9982,57.8328,57.9593,32235.0
2023-12-26 15:00:00,59.57,59.82,59.51,59.78,55360.0,57.9495,58.1927,57.8912,58.1538,55360.0
2023-12-26 15:30:00,59.765,59.78,59.2,59.28,244879.0,58.1392,58.1538,57.5896,57.6674,244879.0
2023-12-27 09:30:00,59.19,59.4,56.33,59.4,199700.0,57.5799,57.7842,54.7977,57.7842,199700.0
2023-12-27 10:00:00,59.58,59.58,59.2582,59.5,55601.0,57.9593,57.9593,57.6462,57.8814,55601.0
2023-12-27 10:30:00,59.47,59.53,59.23,59.29,58425.0,57.8523,57.9106,57.6188,57.6772,58425.0
2023-12-27 11:00:00,59.275,59.32,59.0756,59.18,60773.0,57.6626,57.7063,57.4686,57.5701,60773.0
2023-12-27 11:30:00,59.16,59.485,59.1059,59.36,47072.0,57.5507,57.8669,57.4981,57.7453,47072.0
2023-12-27 12:00:00,59.35,59.53,59.28,59.315,45043.0,57.7355,57.9106,57.6674,57.7015,45043.0
2023-12-27 12:30:00,59.325,59.455,59.275,59.32,23897.0,57.7112,57.8377,57.6626,57.7063,23897.0
2023-12-27 13:00:00,59.33,59.62,59.33,59.48,26057.0,57.7161,57.9982,57.7161,57.862,26057.0
2023-12-27 13:30:00,59.49,59.55,59.19,59.19,34793.0,57.8717,57.9301,57.5799,57.5799,34793.0
2023-12-27 14:00:00,59.14,59.18,58.78,58.91,41067.0,57.5312,57.5701,57.181,57.3075,41067.0
2023-12-27 14:30:00,58.92,58.98,58.8,58.86,33629.0,57.3172,57.3756,57.2005,57.2589,33629.0
2023-12-27 15:00:00,58.87,59.01,58.8122,58.935,45627.0,57.2686,57.4048,57.2124,57.3318,45627.0
2023-12-27 15:30:00,58.935,59.0,58.7,58.97,150195.0,57.3318,57.395,57.1032,57.3659,150195.0
2023-12-28 09:30:00,58.42,58.97,58.24,58.71,23666.0,56.8308,57.3659,56.6557,57.1129,23666.0
2023-12-28 10:00:00,58.725,58.96,58.61,58.635,18477.0,57.1275,57.3561,57.0157,57.04,18477.0
2023-12-28 10:30:00,58.69,58.76,58.47,58.49,28397.0,57.0935,57.1616,56.8795,56.8989,28397.0
2023-12-28 11:00:00,58.53,58.61,58.25,58.41,39792.0,56.9378,57.0157,56.6654,56.8211,39792.0
2023-12-28 11:30:00,58.39,58.525,58.29,58.39,25978.0,56.8016,56.933,56.7044,56.8016,25978.0
2023-12-28 12:00:00,58.36,58.57,58.31,58.31,22292.0,56.7725,56.9767,56.7238,56.7238,22292.0
2023-12-28 12:30:00,58.3,58.4693,57.95,57.95,36758.0,56.7141,56.8788,56.3736,56.3736,36758.0
2023-12-28 13:00:00,57.97,58.01,57.6,57.935,44111.0,56.3931,56.432,56.0331,56.359,44111.0
2023-12-28 13:30:00,57.905,58.005,57.715,57.73,32492.0,56.3298,56.4271,56.145,56.1596,32492.0
2023-12-28 14:00:00,57.73,57.87,57.68,57.81,34887.0,56.1596,56.2958,56.111,56.2374,34887.0
2023-12-28 14:30:00,57.83,57.86,57.585,57.61,65892.0,56.2569,56.2861,56.0185,56.0429,65892.0
2023-12-28 15:00:00,57.625,57.84,57.605,57.815,47160.0,56.0574,56.2666,56.038,56.2423,47160.0
2023-12-28 15:30:00,57.815,57.815,57.44,57.48,177157.0,56.2423,56.2423,55.8775,55.9164,177157.0
2023-12-29 09:30:00,57.64,57.82,57.12,57.34,74265.0,56.072,56.2471,55.5662,55.7802,74265.0
2023-12-29 10:00:00,57.355,57.39,56.96,57.02,36648.0,55.7948,55.8288,55.4105,55.4689,36648.0
2023-12-29 10:30:00,57.03,57.185,56.78,56.96,45296.0,55.4786,55.6294,55.2354,55.4105,45296.0
2023-12-29 11:00:00,56.95,57.15,56.92,57.14,65320.0,55.4008,55.5954,55.3716,55.5856,65320.0
2023-12-29 11:30:00,57.15,57.275,56.925,56.9373,29858.0,55.5954,55.717,55.3765,55.3885,29858.0
2023-12-29 12:00:00,56.93,57.25,56.89,57.22,29608.0,55.3814,55.6926,55.3424,55.6635,29608.0
2023-12-29 12:30:00,57.21,57.34,57.16,57.335,28861.0,55.6537,55.7802,55.6051,55.7753,28861.0
2023-12-29 13:00:00,57.335,57.47,57.22,57.255,26216.0,55.7753,55.9067,55.6635,55.6975,26216.0
2023-12-29 13:30:00,57.26,57.42,57.22,57.38,47614.0,55.7024,55.858,55.6635,55.8191,47614.0
2023-12-29 14:00:00,57.37,57.5,57.3001,57.35,35138.0,55.8094,55.9358,55.7414,55.7899,35138.0
2023-12-29 14:30:00,57.32,57.49,57.275,57.46,34211.0,55.7607,55.9261,55.717,55.8969,34211.0
2023-12-29 15:00:00,57.47,57.565,57.33,57.38,57865.0,55.9067,55.9991,55.7705,55.8191,57865.0
2023-12-29 15:30:00,57.37,57.37,56.83,56.84,302097.0,55.8094,55.8094,55.2841,55.2938,302097.0
2024-01-02 09:30:00,57.52,58.05,57.35,57.8801,49339.0,55.9553,56.4709,55.7899,56.3056,49339.0
2024-01-02 10:00:00,57.94,58.385,57.87,58.17,31509.0,56.3639,56.7968,56.2958,56.5876,31509.0
2024-01-02 10:30:00,58.13,58.35,57.96,58.18,32687.0,56.5487,56.7627,56.3833,56.5974,32687.0
2024-01-02 11:00:00,58.17,58.34,57.95,58.0936,55778.0,56.5876,56.753,56.3736,56.5133,55778.0
2024-01-02 11:30:00,58.045,58.29,58.0105,58.27,21053.0,56.466,56.7044,56.4325,56.6849,21053.0
2024-01-02 12:00:00,58.27,58.51,58.13,58.47,23168.0,56.6849,56.9184,56.5487,56.8795,23168.0
2024-01-02 12:30:00,58.48,58.7,58.45,58.62,29791.0,56.8892,57.1032,56.86,57.0254,29791.0
2024-01-02 13:00:00,58.53,58.59,58.075,58.075,29515.0,56.9378,56.9962,56.4952,56.4952,29515.0
2024-01-02 13:30:00,58.045,58.11,57.65,57.66,15413.0,56.466,56.5293,56.0818,56.0915,15413.0
2024-01-02 14:00:00,57.675,57.7099,57.55,57.67,20427.0,56.1061,56.14,55.9845,56.1012,20427.0
2024-01-02 14:30:00,57.67,57.8,57.49,57.68,33511.0,56.1012,56.2277,55.9261,56.111,33511.0
2024-01-02 15:00:00,57.69,57.72,57.38,57.42,19746.0,56.1207,56.1499,55.8191,55.858,19746.0
2024-01-02 15:30:00,57.4,57.41,57.08,57.39,106035.0,55.8386,55.8483,55.5273,55.8288,106035.0
2024-01-03 09:30:00,57.21,57.47,56.76,57.04,27893.0,55.6537,55.9067,55.216,55.4884,27893.0
2024-01-03 10:00:00,57.04,57.57,57.04,57.43,32630.0,55.4884,56.0039,55.4884,55.8678,32630.0
2024-01-03 10:30:00,57.47,57.72,57.19,57.52,21411.0,55.9067,56.1499,55.6343,55.9553,21411.0
2024-01-03 11:00:00,57.54,57.84,57.51,57.72,27978.0,55.9748,56.2666,55.9456,56.1499,27978.0
2024-01-03 11:30:00,57.72,57.72,57.41,57.48,32473.0,56.1499,56.1499,55.8483,55.9164,32473.0
2024-01-03 12:00:00,57.49,57.72,57.43,57.7,46449.0,55.9261,56.1499,55.8678,56.1304,46449.0
2024-01-03 12:30:00,57.7,58.01,57.64,58.01,31020.0,56.1304,56.432,56.072,56.432,31020.0
2024-01-03 13:00:00,58.0,58.57,57.97,58.56,72343.0,56.4222,56.9767,56.3931,56.967,72343.0
2024-01-03 13:30:00,58.495,58.495,58.24,58.26,18141.0,56.9038,56.9038,56.6557,56.6752,18141.0
2024-01-03 14:00:00,58.24,58.52,58.01,58.47,47857.0,56.6557,56.9281,56.432,56.8795,47857.0
2024-01-03 14:30:00,58.54,58.6,58.21,58.23,35146.0,56.9476,57.0059,56.6265,56.646,35146.0
2024-01-03 15:00:00,58.215,58.255,57.86,58.06,45695.0,56.6314,56.6703,56.2861,56.4806,45695.0
2024-01-03 15:30:00,58.04,58.26,57.92,57.97,150684.0,56.4612,56.6752,56.3444,56.3931,150684.0
2024-01-04 09:30:00,58.95,58.97,58.03,58.25,94110.0,57.3464,57.3659,56.4514,56.6654,94110.0
2024-01-04 10:00:00,58.221,58.465,57.72,57.73,90208.0,56.6372,56.8746,56.1499,56.1596,90208.0
2024-01-04 10:30:00,57.69,57.79,56.99,56.99,51771.0,56.1207,56.218,55.4397,55.4397,51771.0
2024-01-04 11:00:00,56.98,57.065,56.63,56.92,34982.0,55.43,55.5127,55.0895,55.3716,34982.0
2024-01-04 11:30:00,56.92,56.96,56.59,56.6,27533.0,55.3716,55.4105,55.0506,55.0603,27533.0
2024-01-04 12:00:00,56.64,56.64,56.365,56.44,35143.0,55.0992,55.0992,54.8317,54.9047,35143.0
2024-01-04 12:30:00,56.43,56.55,56.32,56.35,22649.0,54.895,55.0117,54.7879,54.8171,22649.0
2024-01-04 13:00:00,56.35,56.445,56.22,56.265,23868.0,54.8171,54.9095,54.6907,54.7344,23868.0
2024-01-04 13:30:00,56.27,56.3,56.0,56.2,49542.0,54.7393,54.7685,54.4767,54.6712,49542.0
2024-01-04 14:00:00,56.17,56.235,55.94,55.942,26211.0,54.642,54.7053,54.4183,54.4202,26211.0
2024-01-04 14:30:00,55.93,56.01,55.75,55.79,22516.0,54.4086,54.4864,54.2335,54.2724,22516.0
2024-01-04 15:00:00,55.8,55.85,55.57,55.65,27692.0,54.2821,54.3307,54.0583,54.1362,27692.0
2024-01-04 15:30:00,55.66,55.66,55.325,55.43,185144.0,54.1459,54.1459,53.82,53.9222,185144.0
2024-01-05 09:30:00,55.89,56.24,55.4225,55.7604,33041.0,54.3696,54.7101,53.9149,54.2436,33041.0
2024-01-05 10:00:00,55.81,56.075,55.67,55.765,26694.0,54.2918,54.5496,54.1556,54.248,26694.0
2024-01-05 10:30:00,55.755,56.02,55.66,55.9965,14339.0,54.2383,54.4961,54.1459,54.4732,14339.0
2024-01-05 11:00:00,55.98,56.105,55.63,55.71,34294.0,54.4572,54.5788,54.1167,54.1945,34294.0
2024-01-05 11:30:00,55.73,55.79,55.59,55.6748,17106.0,54.214,54.2724,54.0778,54.1603,17106.0
2024-01-05 12:00:00,55.63,55.65,55.2,55.33,40973.0,54.1167,54.1362,53.6984,53.8249,40973.0
2024-01-05 12:30:00,55.33,55.45,55.24,55.24,11945.0,53.8249,53.9416,53.7373,53.7373,11945.0
2024-01-05 13:00:00,55.24,55.43,55.025,55.43,41470.0,53.7373,53.9222,53.5282,53.9222,41470.0
2024-01-05 13:30:00,55.45,55.76,55.365,55.65,45419.0,53.9416,54.2432,53.8589,54.1362,45419.0
2024-01-05 14:00:00,55.67,55.87,55.62,55.62,29644.0,54.1556,54.3502,54.107,54.107,29644.0
2024-01-05 14:30:00,55.625,55.625,55.22,55.3,27964.0,54.1119,54.1119,53.7179,53.7957,27964.0
2024-01-05 15:00:00,55.31,55.715,55.28,55.545,33954.0,53.8054,54.1994,53.7762,54.034,33954.0
2024-01-05 15:30:00,55.54,56.04,55.5,56.01,156001.0,54.0292,54.5156,53.9903,54.4864,156001.0
2024-01-08 09:30:00,54.08,54.275,52.8,53.64,163154.0,52.6089,52.7986,51.3637,52.1809,163154.0
2024-01-08 10:00:00,53.55,53.9,53.31,53.85,88277.0,52.0933,52.4338,51.8598,52.3851,88277.0
2024-01-08 10:30:00,53.89,54.15,53.89,54.055,47254.0,52.4241,52.677,52.4241,52.5846,47254.0
2024-01-08 11:00:00,54.1,54.34,54.0,54.28,29205.0,52.6283,52.8618,52.5311,52.8034,29205.0
2024-01-08 11:30:00,54.325,54.425,54.11,54.31,33570.0,52.8472,52.9445,52.6381,52.8326,33570.0
2024-01-08 12:00:00,54.35,54.47,54.21,54.29,27822.0,52.8715,52.9883,52.7353,52.8132,27822.0
2024-01-08 12:30:00,54.295,54.45,54.25,54.43,16787.0,52.818,52.9688,52.7743,52.9494,16787.0
2024-01-08 13:00:00,54.48,54.585,54.43,54.43,21489.0,52.998,53.1001,52.9494,52.9494,21489.0
2024-01-08 13:30:00,54.44,54.63,54.42,54.58,19447.0,52.9591,53.1439,52.9396,53.0953,19447.0
2024-01-08 14:00:00,54.62,55.05,54.57,55.02,29592.0,53.1342,53.5525,53.0856,53.5233,29592.0
2024-01-08 14:30:00,55.03,55.365,55.03,55.23,56633.0,53.533,53.8589,53.533,53.7276,56633.0
2024-01-08 15:00:00,55.21,55.34,55.0509,55.3,54229.0,53.7081,53.8346,53.5534,53.7957,54229.0
2024-01-08 15:30:00,55.31,55.63,55.22,55.61,145044.0,53.8054,54.1167,53.7179,54.0973,145044.0
2024-01-09 09:30:00,55.7,55.91,54.3032,54.615,75376.0,54.1848,54.3891,52.826,53.1293,75376.0
2024-01-09 10:00:00,54.54,54.78,54.3368,54.52,37883.0,53.0564,53.2898,52.8587,53.0369,37883.0
2024-01-09 10:30:00,54.56,54.61,53.91,54.19,36804.0,53.0758,53.1245,52.4435,52.7159,36804.0
2024-01-09 11:00:00,54.23,54.545,54.095,54.46,25435.0,52.7548,53.0612,52.6235,52.9785,25435.0
2024-01-09 11:30:00,54.49,54.66,54.35,54.53,29356.0,53.0077,53.1731,52.8715,53.0466,29356.0
2024-01-09 12:00:00,54.51,54.69,54.46,54.52,31568.0,53.0272,53.2023,52.9785,53.0369,31568.0
2024-01-09 12:30:00,54.51,54.77,54.48,54.7,22980.0,53.0272,53.2801,52.998,53.212,22980.0
2024-01-09 13:00:00,54.7,54.77,54.49,54.57,28651.0,53.212,53.2801,53.0077,53.0856,28651.0
2024-01-09 13:30:00,54.55,54.83,54.48,54.8025,24302.0,53.0661,53.3385,52.998,53.3117,24302.0
2024-01-09 14:00:00,54.795,54.795,54.45,54.5,24371.0,53.3044,53.3044,52.9688,53.0175,24371.0
2024-01-09 14:30:00,54.495,54.69,54.3857,54.57,41154.0,53.0126,53.2023,52.9063,53.0856,41154.0
2024-01-09 15:00:00,54.56,54.67,54.4642,54.56,45120.0,53.0758,53.1828,52.9826,53.0758,45120.0
2024-01-09 15:30:00,54.55,54.68,54.475,54.56,242790.0,53.0661,53.1926,52.9931,53.0758,242790.0
2024-01-10 09:30:00,54.6,54.64,54.0801,54.235,32726.0,53.1147,53.1536,52.609,52.7597,32726.0
2024-01-10 10:00:00,54.22,54.44,53.98,54.415,45661.0,52.7451,52.9591,52.5116,52.9348,45661.0
2024-01-10 10:30:00,54.34,54.42,53.815,53.965,35010.0,52.8618,52.9396,52.3511,52.497,35010.0
2024-01-10 11:00:00,54.03,54.27,53.835,54.12,29926.0,52.5602,52.7937,52.3705,52.6478,29926.0
2024-01-10 11:30:00,54.14,54.42,54.11,54.26,18168.0,52.6672,52.9396,52.6381,52.784,18168.0
2024-01-10 12:00:00,54.28,54.32,54.09,54.13,38182.0,52.8034,52.8424,52.6186,52.6575,38182.0
2024-01-10 12:30:00,54.09,54.1,53.94,53.955,17833.0,52.6186,52.6283,52.4727,52.4873,17833.0
2024-01-10 13:00:00,53.95,54.21,53.87,54.14,35408.0,52.4824,52.7353,52.4046,52.6672,35408.0
2024-01-10 13:30:00,54.17,54.44,54.17,54.4,24591.0,52.6964,52.9591,52.6964,52.9202,24591.0
2024-01-10 14:00:00,54.37,54.5418,54.2,54.5,49440.0,52.891,53.0581,52.7256,53.0175,49440.0
2024-01-10 14:30:00,54.51,54.52,54.3,54.405,39332.0,53.0272,53.0369,52.8229,52.925,39332.0
2024-01-10 15:00:00,54.4,54.65,54.37,54.58,116262.0,52.9202,53.1634,52.891,53.0953,116262.0
2024-01-10 15:30:00,54.57,54.83,54.55,54.79,215213.0,53.0856,53.3385,53.0661,53.2996,215213.0
2024-01-11 09:30:00,54.92,55.355,54.38,54.57,47261.0,53.426,53.8492,52.9007,53.0856,47261.0
2024-01-11 10:00:00,54.56,54.67,54.04,54.5775,38810.0,53.0758,53.1828,52.57,53.0928,38810.0
2024-01-11 10:30:00,54.59,55.0,54.585,54.91,82387.0,53.105,53.5039,53.1001,53.4163,82387.0
2024-01-11 11:00:00,54.95,55.03,54.71,54.74,13906.0,53.4552,53.533,53.2217,53.2509,13906.0
2024-01-11 11:30:00,54.74,54.89,54.72,54.79,10042.0,53.2509,53.3968,53.2315,53.2996,10042.0
2024-01-11 12:00:00,54.83,55.02,54.61,54.61,25898.0,53.3385,53.5233,53.1245,53.1245,25898.0
2024-01-11 12:30:00,54.582,54.645,54.45,54.53,28480.0,53.0972,53.1585,52.9688,53.0466,28480.0
2024-01-11 13:00:00,54.47,54.617,54.3924,54.55,27437.0,52.9883,53.1313,52.9128,53.0661,27437.0
2024-01-11 13:30:00,54.535,54.6,54.3555,54.57,25644.0,53.0515,53.1147,52.8769,53.0856,25644.0
2024-01-11 14:00:00,54.6,54.7,54.4,54.537,24758.0,53.1147,53.212,52.9202,53.0535,24758.0
2024-01-11 14:30:00,54.55,54.82,54.49,54.56,49493.0,53.0661,53.3288,53.0077,53.0758,49493.0
2024-01-11 15:00:00,54.58,54.655,54.47,54.56,29035.0,53.0953,53.1682,52.9883,53.0758,29035.0
2024-01-11 15:30:00,54.56,54.8,54.56,54.65,127530.0,53.0758,53.3093,53.0758,53.1634,127530.0
2024-01-12 09:30:00,56.29,56.53,55.77,55.87,41620.0,54.7588,54.9922,54.2529,54.3502,41620.0
2024-01-12 10:00:00,55.85,56.09,55.66,56.005,89353.0,54.3307,54.5642,54.1459,54.4815,89353.0
2024-01-12 10:30:00,56.005,56.005,55.37,55.52,73633.0,54.4815,54.4815,53.8638,54.0097,73633.0
2024-01-12 11:00:00,55.56,55.71,55.22,55.39,35906.0,54.0486,54.1945,53.7179,53.8832,35906.0
2024-01-12 11:30:00,55.44,55.44,55.0,55.15,11197.0,53.9319,53.9319,53.5039,53.6498,11197.0
2024-01-12 12:00:00,55.16,55.235,55.03,55.09,12771.0,53.6595,53.7325,53.533,53.5914,12771.0
2024-01-12 12:30:00,55.12,55.17,54.99,55.04,20229.0,53.6206,53.6692,53.4941,53.5428,20229.0
2024-01-12 13:00:00,55.07,55.335,55.02,55.24,42986.0,53.572,53.8297,53.5233,53.7373,42986.0
2024-01-12 13:30:00,55.24,55.27,55.11,55.27,31043.0,53.7373,53.7665,53.6109,53.7665,31043.0
2024-01-12 14:00:00,55.24,55.305,55.15,55.23,12461.0,53.7373,53.8006,53.6498,53.7276,12461.0
2024-01-12 14:30:00,55.21,55.22,55.11,55.2,13198.0,53.7081,53.7179,53.6109,53.6984,13198.0
2024-01-12 15:00:00,55.18,55.18,54.99,55.035,16983.0,53.679,53.679,53.4941,53.5379,16983.0
2024-01-12 15:30:00,55.03,55.51,54.99,55.34,158374.0,53.533,54.0,53.4941,53.8346,158374.0
2024-01-16 09:30:00,55.01,55.21,54.17,54.3299,94716.0,53.5136,53.7081,52.6964,52.852,94716.0
2024-01-16 10:00:00,54.36,54.59,54.13,54.4097,30110.0,52.8813,53.105,52.6575,52.9296,30110.0
2024-01-16 10:30:00,54.38,54.575,54.23,54.36,33223.0,52.9007,53.0904,52.7548,52.8813,33223.0
2024-01-16 11:00:00,54.33,54.61,54.14,54.49,31800.0,52.8521,53.1245,52.6672,53.0077,31800.0
2024-01-16 11:30:00,54.53,54.86,54.48,54.6999,48551.0,53.0466,53.3677,52.998,53.2119,48551.0
2024-01-16 12:00:00,54.6,54.6,54.11,54.19,36884.0,53.1147,53.1147,52.6381,52.7159,36884.0
2024-01-16 12:30:00,54.2,54.2,53.985,54.02,20584.0,52.7256,52.7256,52.5165,52.5505,20584.0
2024-01-16 13:00:00,54.04,54.18,53.93,54.18,61368.0,52.57,52.7062,52.463,52.7062,61368.0
2024-01-16 13:30:00,54.21,54.2192,53.95,54.05,59168.0,52.7353,52.7443,52.4824,52.5797,59168.0
2024-01-16 14:00:00,54.04,54.12,53.72,54.0,57468.0,52.57,52.6478,52.2587,52.5311,57468.0
2024-01-16 14:30:00,53.995,54.13,53.955,54.01,57809.0,52.5262,52.6575,52.4873,52.5408,57809.0
2024-01-16 15:00:00,54.0,54.03,53.745,53.8,132748.0,52.5311,52.5602,52.283,52.3365,132748.0
2024-01-16 15:30:00,53.8,53.81,53.39,53.57,169717.0,52.3365,52.3462,51.9377,52.1128,169717.0
2024-01-17 09:30:00,52.76,53.21,52.31,53.05,109391.0,51.3248,51.7625,50.887,51.6069,109391.0
2024-01-17 10:00:00,53.085,53.31,52.99,53.14,39358.0,51.6409,51.8598,51.5485,51.6945,39358.0
2024-01-17 10:30:00,53.16,53.345,52.89,52.905,40057.0,51.7139,51.8939,51.4513,51.4658,40057.0
2024-01-17 11:00:00,52.895,53.13,52.88,53.03,30609.0,51.4561,51.6847,51.4415,51.5874,30609.0
2024-01-17 11:30:00,53.0,53.14,52.755,52.89,35129.0,51.5583,51.6945,51.3199,51.4513,35129.0
2024-01-17 12:00:00,52.88,53.035,52.76,53.03,26814.0,51.4415,51.5923,51.3248,51.5874,26814.0
2024-01-17 12:30:00,53.03,53.135,52.96,53.015,41126.0,51.5874,51.6896,51.5193,51.5729,41126.0
2024-01-17 13:00:00,52.985,53.13,52.96,52.97,27388.0,51.5437,51.6847,51.5193,51.5291,27388.0
2024-01-17 13:30:00,52.98,53.035,52.85,52.955,34004.0,51.5388,51.5923,51.4123,51.5145,34004.0
2024-01-17 14:00:00,52.94,53.25,52.94,53.13,46290.0,51.4999,51.8015,51.4999,51.6847,46290.0
2024-01-17 14:30:00,53.15,53.26,52.94,53.025,34547.0,51.7042,51.8112,51.4999,51.5826,34547.0
2024-01-17 15:00:00,53.02,53.03,52.815,52.83,34129.0,51.5777,51.5874,51.3783,51.3929,34129.0
2024-01-17 15:30:00,52.83,53.1,52.82,53.05,167118.0,51.3929,51.6555,51.3832,51.6069,167118.0
2024-01-18 09:30:00,53.05,53.05,52.44,52.825,30925.0,51.6069,51.6069,51.0135,51.388,30925.0
2024-01-18 10:00:00,52.825,53.015,52.69,52.7,24789.0,51.388,51.5729,51.2567,51.2664,24789.0
2024-01-18 10:30:00,52.66,52.99,52.57,52.86,61893.0,51.2275,51.5485,51.14,51.4221,61893.0
2024-01-18 11:00:00,52.89,53.075,52.7,53.01,60764.0,51.4513,51.6312,51.2664,51.568,60764.0
2024-01-18 11:30:00,53.01,53.07,52.86,53.03,23128.0,51.568,51.6264,51.4221,51.5874,23128.0
2024-01-18 12:00:00,53.05,53.11,52.87,52.92,21881.0,51.6069,51.6653,51.4318,51.4804,21881.0
2024-01-18 12:30:00,52.9,52.9021,52.76,52.82,62337.0,51.461,51.463,51.3248,51.3832,62337.0
2024-01-18 13:00:00,52.83,52.84,52.645,52.71,16202.0,51.3929,51.4026,51.2129,51.2761,16202.0
2024-01-18 13:30:00,52.7215,53.09,52.7215,53.075,20646.0,51.2873,51.6458,51.2873,51.6312,20646.0
2024-01-18 14:00:00,53.075,53.34,53.075,53.32,23165.0,51.6312,51.889,51.6312,51.8696,23165.0
2024-01-18 14:30:00,53.36,53.52,53.29,53.52,30123.0,51.9085,52.0641,51.8404,52.0641,30123.0
2024-01-18 15:00:00,53.52,53.55,53.27,53.43,34080.0,52.0641,52.0933,51.8209,51.9766,34080.0
2024-01-18 15:30:00,53.445,53.67,53.36,53.55,102686.0,51.9912,52.21,51.9085,52.0933,102686.0
2024-01-19 09:30:00,53.44,53.515,52.9,53.19,53682.0,51.9863,52.0593,51.461,51.7431,53682.0
2024-01-19 10:00:00,53.24,53.33,52.87,52.88,21193.0,51.7917,51.8793,51.4318,51.4415,21193.0
2024-01-19 10:30:00,52.85,52.88,52.6,52.62,37502.0,51.4123,51.4415,51.1691,51.1886,37502.0
2024-01-19 11:00:00,52.59,52.9,52.56,52.65,93093.0,51.1594,51.461,51.1302,51.2178,93093.0
2024-01-19 11:30:00,52.66,52.73,52.59,52.655,32724.0,51.2275,51.2956,51.1594,51.2226,32724.0
2024-01-19 12:00:00,52.66,53.04,52.47,53.03,52032.0,51.2275,51.5972,51.0427,51.5874,52032.0
2024-01-19 12:30:00,53.02,53.07,52.76,52.85,46902.0,51.5777,51.6264,51.3248,51.4123,46902.0
2024-01-19 13:00:00,52.85,53.04,52.7,52.96,52171.0,51.4123,51.5972,51.2664,51.5193,52171.0
2024-01-19 13:30:00,52.965,53.11,52.94,53.0,59376.0,51.5242,51.6653,51.4999,51.5583,59376.0
2024-01-19 14:00:00,53.01,53.41,53.01,53.32,46403.0,51.568,51.9571,51.568,51.8696,46403.0
2024-01-19 14:30:00,53.32,53.465,53.19,53.41,45880.0,51.8696,52.0106,51.7431,51.9571,45880.0
2024-01-19 15:00:00,53.385,53.46,53.28,53.33,42370.0,51.9328,52.0057,51.8306,51.8793,42370.0
2024-01-19 15:30:00,53.33,53.55,53.3,53.52,141161.0,51.8793,52.0933,51.8501,52.0641,141161.0
2024-01-22 09:30:00,53.42,54.36,52.77,54.22,76596.0,51.9668,52.8813,51.3345,52.7451,76596.0
2024-01-22 10:00:00,54.27,54.4,53.97,54.22,42383.0,52.7937,52.9202,52.5019,52.7451,42383.0
2024-01-22 10:30:00,54.19,54.28,53.77,53.845,68485.0,52.7159,52.8034,52.3073,52.3803,68485.0
2024-01-22 11:00:00,53.83,53.91,53.675,53.85,46005.0,52.3657,52.4435,52.2149,52.3851,46005.0
2024-01-22 11:30:00,53.855,54.0,53.745,54.0,42034.0,52.39,52.5311,52.283,52.5311,42034.0
2024-01-22 12:00:00,54.0,54.01,53.8,53.935,91265.0,52.5311,52.5408,52.3365,52.4678,91265.0
2024-01-22 12:30:00,53.91,54.13,53.88,54.11,28076.0,52.4435,52.6575,52.4143,52.6381,28076.0
2024-01-22 13:00:00,54.13,54.32,53.97,53.99,33446.0,52.6575,52.8424,52.5019,52.5213,33446.0
2024-01-22 13:30:00,53.95,54.1,53.95,54.065,54615.0,52.4824,52.6283,52.4824,52.5943,54615.0
2024-01-22 14:00:00,54.07,54.08,53.7,53.79,54459.0,52.5992,52.6089,52.2392,52.3268,54459.0
2024-01-22 14:30:00,53.81,53.8814,53.77,53.77,25417.0,52.3462,52.4157,52.3073,52.3073,25417.0
2024-01-22 15:00:00,53.78,53.96,53.72,53.955,59107.0,52.317,52.4921,52.2587,52.4873,59107.0
2024-01-22 15:30:00,53.955,53.98,53.75,53.89,144098.0,52.4873,52.5116,52.2879,52.4241,144098.0
2024-01-23 09:30:00,53.67,54.04,53.67,54.03,38884.0,52.21,52.57,52.21,52.5602,38884.0
2024-01-23 10:00:00,54.01,54.5,53.93,54.31,67668.0,52.5408,53.0175,52.463,52.8326,67668.0
2024-01-23 10:30:00,54.24,54.24,53.32,53.49,29056.0,52.7645,52.7645,51.8696,52.0349,29056.0
2024-01-23 11:00:00,53.51,53.78,53.48,53.61,32047.0,52.0544,52.317,52.0252,52.1517,32047.0
2024-01-23 11:30:00,53.6,53.665,53.45,53.5,35977.0,52.1419,52.2052,51.996,52.0447,35977.0
2024-01-23 12:00:00,53.46,53.59,53.15,53.15,36684.0,52.0057,52.1322,51.7042,51.7042,36684.0
2024-01-23 12:30:00,53.175,53.27,53.11,53.25,33782.0,51.7285,51.8209,51.6653,51.8015,33782.0
2024-01-23 13:00:00,53.265,53.265,53.05,53.2,28844.0,51.8161,51.8161,51.6069,51.7528,28844.0
2024-01-23 13:30:00,53.22,53.4,53.15,53.32,50642.0,51.7723,51.9474,51.7042,51.8696,50642.0
2024-01-23 14:00:00,53.32,53.54,53.31,53.53,48114.0,51.8696,52.0836,51.8598,52.0738,48114.0
2024-01-23 14:30:00,53.545,53.64,53.48,53.59,31396.0,52.0884,52.1809,52.0252,52.1322,31396.0
2024-01-23 15:00:00,53.58,53.8,53.53,53.75,40244.0,52.1225,52.3365,52.0738,52.2879,40244.0
2024-01-23 15:30:00,53.75,53.775,53.46,53.47,217388.0,52.2879,52.3122,52.0057,52.0155,217388.0
2024-01-24 09:30:00,54.18,54.45,53.665,54.03,73670.0,52.7062,52.9688,52.2052,52.5602,73670.0
2024-01-24 10:00:00,53.97,54.16,53.8,54.15,52970.0,52.5019,52.6867,52.3365,52.677,52970.0
2024-01-24 10:30:00,54.15,54.38,53.99,54.24,53999.0,52.677,52.9007,52.5213,52.7645,53999.0
2024-01-24 11:00:00,54.26,54.61,54.26,54.5,31080.0,52.784,53.1245,52.784,53.0175,31080.0
2024-01-24 11:30:00,54.5,54.68,54.41,54.49,40881.0,53.0175,53.1926,52.9299,53.0077,40881.0
2024-01-24 12:00:00,54.475,54.49,54.275,54.305,32593.0,52.9931,53.0077,52.7986,52.8278,32593.0
2024-01-24 12:30:00,54.3,54.3,54.15,54.26,16761.0,52.8229,52.8229,52.677,52.784,16761.0
2024-01-24 13:00:00,54.25,54.265,53.82,53.89,23295.0,52.7743,52.7888,52.356,52.4241,23295.0
2024-01-24 13:30:00,53.88,53.93,53.7,53.93,16881.0,52.4143,52.463,52.2392,52.463,16881.0
2024-01-24 14:00:00,53.95,53.99,53.77,53.86,14858.0,52.4824,52.5213,52.3073,52.3949,14858.0
2024-01-24 14:30:00,53.865,54.0299,53.75,54.0,22731.0,52.3997,52.5601,52.2879,52.5311,22731.0
2024-01-24 15:00:00,53.99,54.03,53.8,53.845,25738.0,52.5213,52.5602,52.3365,52.3803,25738.0
2024-01-24 15:30:00,53.85,54.17,53.835,54.16,114422.0,52.3851,52.6964,52.3705,52.6867,114422.0
2024-01-25 09:30:00,54.82,54.82,54.305,54.76,55427.0,53.3288,53.3288,52.8278,53.2704,55427.0
2024-01-25 10:00:00,54.68,54.88,54.28,54.31,34751.0,53.1926,53.3871,52.8034,52.8326,34751.0
2024-01-25 10:30:00,54.35,54.4,53.79,53.885,16139.0,52.8715,52.9202,52.3268,52.4192,16139.0
2024-01-25 11:00:00,53.885,54.15,53.77,53.98,16899.0,52.4192,52.677,52.3073,52.5116,16899.0
2024-01-25 11:30:00,54.01,54.165,53.91,54.08,10861.0,52.5408,52.6916,52.4435,52.6089,10861.0
2024-01-25 12:00:00,54.1,54.215,53.98,54.215,56152.0,52.6283,52.7402,52.5116,52.7402,56152.0
2024-01-25 12:30:00,54.18,54.43,54.18,54.42,16138.0,52.7062,52.9494,52.7062,52.9396,16138.0
2024-01-25 13:00:00,54.43,54.78,54.42,54.78,39840.0,52.9494,53.2898,52.9396,53.2898,39840.0
2024-01-25 13:30:00,54.77,54.97,54.77,54.95,72059.0,53.2801,53.4747,53.2801,53.4552,72059.0
2024-01-25 14:00:00,54.965,55.15,54.81,55.11,50745.0,53.4698,53.6498,53.319,53.6109,50745.0
2024-01-25 14:30:00,55.08,55.35,55.04,55.3,26433.0,53.5817,53.8443,53.5428,53.7957,26433.0
2024-01-25 15:00:00,55.3,55.32,55.09,55.16,37623.0,53.7957,53.8152,53.5914,53.6595,37623.0
2024-01-25 15:30:00,55.16,55.45,55.12,55.36,242345.0,53.6595,53.9416,53.6206,53.8541,242345.0
2024-01-26 09:30:00,55.44,55.57,55.19,55.43,23161.0,53.9319,54.0583,53.6887,53.9222,23161.0
2024-01-26 10:00:00,55.42,55.77,55.25,55.7134,23256.0,53.9124,54.2529,53.7471,54.1978,23256.0
2024-01-26 10:30:00,55.73,55.89,55.52,55.5967,25186.0,54.214,54.3696,54.0097,54.0843,25186.0
2024-01-26 11:00:00,55.58,55.58,54.72,54.75,21645.0,54.0681,54.0681,53.2315,53.2607,21645.0
2024-01-26 11:30:00,54.78,54.94,54.73,54.84,13984.0,53.2898,53.4455,53.2412,53.3482,13984.0
2024-01-26 12:00:00,54.82,54.83,54.57,54.67,27979.0,53.3288,53.3385,53.0856,53.1828,27979.0
2024-01-26 12:30:00,54.67,54.89,54.67,54.88,47022.0,53.1828,53.3968,53.1828,53.3871,47022.0
2024-01-26 13:00:00,54.88,55.2,54.84,55.15,20742.0,53.3871,53.6984,53.3482,53.6498,20742.0
2024-01-26 13:30:00,55.151,55.34,55.135,55.2,19237.0,53.6507,53.8346,53.6352,53.6984,19237.0
2024-01-26 14:00:00,55.2,55.23,55.02,55.03,30198.0,53.6984,53.7276,53.5233,53.533,30198.0
2024-01-26 14:30:00,55.02,55.15,54.96,55.15,33648.0,53.5233,53.6498,53.4649,53.6498,33648.0
2024-01-26 15:00:00,55.17,55.22,55.045,55.05,26376.0,53.6692,53.7179,53.5476,53.5525,26376.0
2024-01-26 15:30:00,55.06,55.43,55.0,55.4,102077.0,53.5622,53.9222,53.5039,53.893,102077.0
2024-01-29 09:30:00,55.17,55.45,54.325,54.585,56431.0,53.6692,53.9416,52.8472,53.1001,56431.0
2024-01-29 10:00:00,54.615,54.9055,54.52,54.68,42852.0,53.1293,53.4119,53.0369,53.1926,42852.0
2024-01-29 10:30:00,54.615,55.14,54.6,55.065,45066.0,53.1293,53.64,53.1147,53.5671,45066.0
2024-01-29 11:00:00,55.08,55.31,54.945,55.16,25859.0,53.5817,53.8054,53.4504,53.6595,25859.0
2024-01-29 11:30:00,55.16,55.26,55.025,55.19,32662.0,53.6595,53.7568,53.5282,53.6887,32662.0
2024-01-29 12:00:00,55.22,55.235,55.07,55.2,39046.0,53.7179,53.7325,53.572,53.6984,39046.0
2024-01-29 12:30:00,55.215,55.23,54.92,55.02,20767.0,53.713,53.7276,53.426,53.5233,20767.0
2024-01-29 13:00:00,55.02,55.15,54.96,55.11,26796.0,53.5233,53.6498,53.4649,53.6109,26796.0
2024-01-29 13:30:00,55.12,55.25,55.09,55.12,23488.0,53.6206,53.7471,53.5914,53.6206,23488.0
2024-01-29 14:00:00,55.13,55.21,55.0732,55.2,37174.0,53.6303,53.7081,53.5751,53.6984,37174.0
2024-01-29 14:30:00,55.23,55.24,55.085,55.2,47156.0,53.7276,53.7373,53.5865,53.6984,47156.0
2024-01-29 15:00:00,55.2,55.56,55.2,55.43,53987.0,53.6984,54.0486,53.6984,53.9222,53987.0
2024-01-29 15:30:00,55.41,55.63,55.35,55.58,105917.0,53.9027,54.1167,53.8443,54.0681,105917.0
2024-01-30 09:30:00,54.8,55.56,54.8,55.53,97628.0,53.3093,54.0486,53.3093,54.0194,97628.0
2024-01-30 10:00:00,55.52,55.69,55.0801,55.2,66487.0,54.0097,54.1751,53.5818,53.6984,66487.0
2024-01-30 10:30:00,55.215,55.86,55.215,55.85,42785.0,53.713,54.3405,53.713,54.3307,42785.0
2024-01-30 11:00:00,55.9,56.13,55.76,56.11,44641.0,54.3794,54.6031,54.2432,54.5837,44641.0
2024-01-30 11:30:00,56.12,56.59,56.12,56.5,30964.0,54.5934,55.0506,54.5934,54.9631,30964.0
2024-01-30 12:00:00,56.48,56.59,56.28,56.28,56990.0,54.9436,55.0506,54.749,54.749,56990.0
2024-01-30 12:30:00,56.22,56.27,55.8042,56.03,133967.0,54.6907,54.7393,54.2862,54.5058,133967.0
2024-01-30 13:00:00,56.06,56.4,56.05,56.39,54276.0,54.535,54.8658,54.5253,54.856,54276.0
2024-01-30 13:30:00,56.41,56.71,56.4,56.645,21268.0,54.8755,55.1673,54.8658,55.1041,21268.0
2024-01-30 14:00:00,56.67,56.77,56.58,56.7045,16362.0,55.1284,55.2257,55.0409,55.162,16362.0
2024-01-30 14:30:00,56.74,56.81,56.6775,56.7501,25490.0,55.1965,55.2646,55.1357,55.2063,25490.0
2024-01-30 15:00:00,56.75,56.79,56.63,56.75,27470.0,55.2063,55.2452,55.0895,55.2063,27470.0
2024-01-30 15:30:00,56.755,56.83,56.62,56.71,182041.0,55.2111,55.2841,55.0798,55.1673,182041.0
2024-01-31 09:30:00,56.66,56.66,55.9601,56.035,40843.0,55.1187,55.1187,54.4378,54.5107,40843.0
2024-01-31 10:00:00,56.0,56.27,55.7,56.25,29919.0,54.4767,54.7393,54.1848,54.7199,29919.0
2024-01-31 10:30:00,56.23,56.31,55.92,56.17,24147.0,54.7004,54.7782,54.3988,54.642,24147.0
2024-01-31 11:00:00,56.16,56.22,55.84,56.0,19790.0,54.6323,54.6907,54.321,54.4767,19790.0
2024-01-31 11:30:00,56.01,56.01,55.42,55.7,38965.0,54.4864,54.4864,53.9124,54.1848,38965.0
2024-01-31 12:00:00,55.71,55.95,55.71,55.915,18333.0,54.1945,54.428,54.1945,54.394,18333.0
2024-01-31 12:30:00,55.9,55.985,55.7032,55.9,18015.0,54.3794,54.4621,54.1879,54.3794,18015.0
2024-01-31 13:00:00,55.95,55.95,55.635,55.7,17531.0,54.428,54.428,54.1216,54.1848,17531.0
2024-01-31 13:30:00,55.73,56.04,55.705,56.03,35499.0,54.214,54.5156,54.1897,54.5058,35499.0
2024-01-31 14:00:00,56.03,56.125,55.6,55.729,26541.0,54.5058,54.5983,54.0875,54.213,26541.0
2024-01-31 14:30:00,55.735,56.33,55.62,55.74,35721.0,54.2189,54.7977,54.107,54.2237,35721.0
2024-01-31 15:00:00,55.67,55.72,55.08,55.49,44115.0,54.1556,54.2043,53.5817,53.9805,44115.0
2024-01-31 15:30:00,55.48,55.51,54.86,54.86,174328.0,53.9708,54.0,53.3677,53.3677,174328.0
2024-02-01 09:30:00,55.32,55.705,54.695,54.83,61045.0,53.8152,54.1897,53.2072,53.3385,61045.0
2024-02-01 10:00:00,54.83,55.265,54.7089,55.06,21856.0,53.3385,53.7616,53.2207,53.5622,21856.0
2024-02-01 10:30:00,55.045,55.06,54.66,54.77,18358.0,53.5476,53.5622,53.1731,53.2801,18358.0
2024-02-01 11:00:00,54.72,54.96,54.57,54.96,19751.0,53.2315,53.4649,53.0856,53.4649,19751.0
2024-02-01 11:30:00,54.965,55.13,54.87,55.12,26709.0,53.4698,53.6303,53.3774,53.6206,26709.0
2024-02-01 12:00:00,55.13,55.295,55.13,55.2,16849.0,53.6303,53.7908,53.6303,53.6984,16849.0
2024-02-01 12:30:00,55.2,55.25,53.24,53.265,141742.0,53.6984,53.7471,51.7917,51.8161,141742.0
2024-02-01 13:00:00,53.24,54.22,53.09,54.22,138555.0,51.7917,52.7451,51.6458,52.7451,138555.0
2024-02-01 13:30:00,54.2,54.65,54.14,54.183,103235.0,52.7256,53.1634,52.6672,52.7091,103235.0
2024-02-01 14:00:00,54.17,54.17,53.69,53.69,37422.0,52.6964,52.6964,52.2295,52.2295,37422.0
2024-02-01 14:30:00,53.72,54.03,53.59,53.93,34138.0,52.2587,52.5602,52.1322,52.463,34138.0
2024-02-01 15:00:00,53.95,54.14,53.9,53.97,38651.0,52.4824,52.6672,52.4338,52.5019,38651.0
2024-02-01 15:30:00,53.96,54.13,53.88,54.05,189796.0,52.4921,52.6575,52.4143,52.5797,189796.0
2024-02-02 09:30:00,53.73,53.73,53.05,53.2,52571.0,52.2684,52.2684,51.6069,51.7528,52571.0
2024-02-02 10:00:00,53.19,53.91,52.86,53.85,34806.0,51.7431,52.4435,51.4221,52.3851,34806.0
2024-02-02 10:30:00,53.88,53.92,53.52,53.64,17755.0,52.4143,52.4532,52.0641,52.1809,17755.0
2024-02-02 11:00:00,53.64,53.735,53.4,53.67,23784.0,52.1809,52.2733,51.9474,52.21,23784.0
2024-02-02 11:30:00,53.69,53.77,53.5258,53.5437,16881.0,52.2295,52.3073,52.0698,52.0872,16881.0
2024-02-02 12:00:00,53.57,53.65,53.45,53.63,10516.0,52.1128,52.1906,51.996,52.1711,10516.0
2024-02-02 12:30:00,53.63,53.69,53.265,53.42,16078.0,52.1711,52.2295,51.8161,51.9668,16078.0
2024-02-02 13:00:00,53.45,53.455,53.215,53.27,27225.0,51.996,52.0009,51.7674,51.8209,27225.0
2024-02-02 13:30:00,53.28,53.42,53.185,53.42,61533.0,51.8306,51.9668,51.7382,51.9668,61533.0
2024-02-02 14:00:00,53.43,53.555,53.2,53.35,71942.0,51.9766,52.0982,51.7528,51.8987,71942.0
2024-02-02 14:30:00,53.33,53.53,53.2975,53.51,32388.0,51.8793,52.0738,51.8477,52.0544,32388.0
2024-02-02 15:00:00,53.51,53.68,53.43,53.68,26593.0,52.0544,52.2198,51.9766,52.2198,26593.0
2024-02-02 15:30:00,53.71,53.72,53.21,53.21,163807.0,52.2489,52.2587,51.7625,51.7625,163807.0
2024-02-05 09:30:00,52.74,52.74,52.128,52.36,53481.0,51.3053,51.3053,50.71,50.9357,53481.0
2024-02-05 10:00:00,52.35,52.415,51.92,52.0,30069.0,50.9259,50.9892,50.5076,50.5855,30069.0
2024-02-05 10:30:00,52.02,52.23,51.96,52.115,24525.0,50.6049,50.8092,50.5466,50.6973,24525.0
2024-02-05 11:00:00,52.16,52.43,52.08,52.23,21156.0,50.7411,51.0038,50.6633,50.8092,21156.0
2024-02-05 11:30:00,52.245,52.4,52.19,52.26,26245.0,50.8238,50.9746,50.7703,50.8384,26245.0
2024-02-05 12:00:00,52.28,52.87,52.28,52.75,29508.0,50.8578,51.4318,50.8578,51.3151,29508.0
2024-02-05 12:30:00,52.76,53.05,52.76,53.04,13439.0,51.3248,51.6069,51.3248,51.5972,13439.0
2024-02-05 13:00:00,53.02,53.3,52.96,53.21,19171.0,51.5777,51.8501,51.5193,51.7625,19171.0
2024-02-05 13:30:00,53.22,53.42,53.19,53.1997,16939.0,51.7723,51.9668,51.7431,51.7525,16939.0
2024-02-05 14:00:00,53.19,53.3,53.15,53.21,12683.0,51.7431,51.8501,51.7042,51.7625,12683.0
2024-02-05 14:30:00,53.2,53.44,53.2,53.35,59476.0,51.7528,51.9863,51.7528,51.8987,59476.0
2024-02-05 15:00:00,53.34,53.52,53.14,53.14,117415.0,51.889,52.0641,51.6945,51.6945,117415.0
2024-02-05 15:30:00,53.16,53.27,52.85,52.88,140181.0,51.7139,51.8209,51.4123,51.4415,140181.0
2024-02-06 09:30:00,53.1,53.845,53.0,53.66,20649.0,51.6555,52.3803,51.5583,52.2003,20649.0
2024-02-06 10:00:00,53.67,53.79,53.4,53.75,17850.0,52.21,52.3268,51.9474,52.2879,17850.0
2024-02-06 10:30:00,53.8,53.93,53.6801,53.73,33548.0,52.3365,52.463,52.2199,52.2684,33548.0
2024-02-06 11:00:00,53.71,53.86,53.61,53.695,26712.0,52.2489,52.3949,52.1517,52.2344,26712.0
2024-02-06 11:30:00,53.71,54.08,53.7,54.02,27279.0,52.2489,52.6089,52.2392,52.5505,27279.0
2024-02-06 12:00:00,54.0,54.42,54.0,54.06,28315.0,52.5311,52.9396,52.5311,52.5894,28315.0
2024-02-06 12:30:00,54.05,54.295,54.03,54.03,14743.0,52.5797,52.818,52.5602,52.5602,14743.0
2024-02-06 13:00:00,53.95,54.01,53.77,53.95,15421.0,52.4824,52.5408,52.3073,52.4824,15421.0
2024-02-06 13:30:00,53.945,54.197,53.89,54.08,12806.0,52.4776,52.7227,52.4241,52.6089,12806.0
2024-02-06 14:00:00,54.11,54.12,53.71,53.745,20461.0,52.6381,52.6478,52.2489,52.283,20461.0
2024-02-06 14:30:00,53.755,53.9,53.63,53.87,29191.0,52.2927,52.4338,52.1711,52.4046,29191.0
2024-02-06 15:00:00,53.88,54.08,53.83,53.93,72513.0,52.4143,52.6089,52.3657,52.463,72513.0
2024-02-06 15:30:00,53.91,53.94,53.54,53.75,141909.0,52.4435,52.4727,52.0836,52.2879,141909.0
2024-02-07 09:30:00,53.89,54.23,53.66,53.675,20607.0,52.4241,52.7548,52.2003,52.2149,20607.0
2024-02-07 10:00:00,53.69,53.87,53.48,53.72,14402.0,52.2295,52.4046,52.0252,52.2587,14402.0
2024-02-07 10:30:00,53.83,53.99,53.65,53.77,28195.0,52.3657,52.5213,52.1906,52.3073,28195.0
2024-02-07 11:00:00,53.75,53.9,53.69,53.89,10793.0,52.2879,52.4338,52.2295,52.4241,10793.0
2024-02-07 11:30:00,53.9,54.06,53.89,53.91,10620.0,52.4338,52.5894,52.4241,52.4435,10620.0
2024-02-07 12:00:00,53.9,54.05,53.84,53.93,23693.0,52.4338,52.5797,52.3754,52.463,23693.0
2024-02-07 12:30:00,53.97,54.03,53.77,53.97,12090.0,52.5019,52.5602,52.3073,52.5019,12090.0
2024-02-07 13:00:00,53.98,54.25,53.91,54.233,21319.0,52.5116,52.7743,52.4435,52.7577,21319.0
2024-02-07 13:30:00,54.23,54.36,54.06,54.26,31997.0,52.7548,52.8813,52.5894,52.784,31997.0
2024-02-07 14:00:00,54.3,54.44,54.22,54.39,26110.0,52.8229,52.9591,52.7451,52.9104,26110.0
2024-02-07 14:30:00,54.385,54.385,54.11,54.12,13494.0,52.9056,52.9056,52.6381,52.6478,13494.0
2024-02-07 15:00:00,54.1286,54.3,54.095,54.26,30048.0,52.6562,52.8229,52.6235,52.784,30048.0
2024-02-07 15:30:00,54.27,54.35,54.19,54.32,81413.0,52.7937,52.8715,52.7159,52.8424,81413.0
2024-02-08 09:30:00,54.25,55.06,54.25,55.0425,26859.0,52.7743,53.5622,52.7743,53.5452,26859.0
2024-02-08 10:00:00,55.09,55.42,55.0,55.23,25481.0,53.5914,53.9124,53.5039,53.7276,25481.0
2024-02-08 10:30:00,55.25,55.5,55.2054,55.2425,35175.0,53.7471,53.9903,53.7037,53.7398,35175.0
2024-02-08 11:00:00,55.23,55.45,55.18,55.18,44401.0,53.7276,53.9416,53.679,53.679,44401.0
2024-02-08 11:30:00,55.17,55.25,55.0625,55.22,32466.0,53.6692,53.7471,53.5647,53.7179,32466.0
2024-02-08 12:00:00,55.22,55.31,55.0536,55.0536,13605.0,53.7179,53.8054,53.556,53.556,13605.0
2024-02-08 12:30:00,55.09,55.0901,54.84,54.94,26680.0,53.5914,53.5915,53.3482,53.4455,26680.0
2024-02-08 13:00:00,54.96,55.07,54.645,54.79,21893.0,53.4649,53.572,53.1585,53.2996,21893.0
2024-02-08 13:30:00,54.77,55.05,54.73,55.005,24472.0,53.2801,53.5525,53.2412,53.5087,24472.0
2024-02-08 14:00:00,54.99,55.23,54.99,55.11,32216.0,53.4941,53.7276,53.4941,53.6109,32216.0
2024-02-08 14:30:00,55.11,55.175,55.0,55.16,41184.0,53.6109,53.6741,53.5039,53.6595,41184.0
2024-02-08 15:00:00,55.18,55.47,55.175,55.33,98049.0,53.679,53.9611,53.6741,53.8249,98049.0
2024-02-08 15:30:00,55.33,55.48,55.1775,55.42,275924.0,53.8249,53.9708,53.6765,53.9124,275924.0
2024-02-09 09:30:00,55.37,55.99,55.37,55.71,41077.0,53.8638,54.4669,53.8638,54.1945,41077.0
2024-02-09 10:00:00,55.66,55.92,55.2,55.49,19743.0,54.1459,54.3988,53.6984,53.9805,19743.0
2024-02-09 10:30:00,55.55,55.59,55.22,55.36,51267.0,54.0389,54.0778,53.7179,53.8541,51267.0
2024-02-09 11:00:00,55.345,55.36,54.92,54.93,30139.0,53.8395,53.8541,53.426,53.4358,30139.0
2024-02-09 11:30:00,54.92,54.95,54.69,54.8687,56713.0,53.426,53.4552,53.2023,53.3761,56713.0
2024-02-09 12:00:00,54.875,55.035,54.875,54.96,59221.0,53.3823,53.5379,53.3823,53.4649,59221.0
2024-02-09 12:30:00,54.94,54.98,54.44,54.55,27848.0,53.4455,53.4844,52.9591,53.0661,27848.0
2024-02-09 13:00:00,54.58,54.995,54.495,54.93,30135.0,53.0953,53.499,53.0126,53.4358,30135.0
2024-02-09 13:30:00,54.96,54.97,54.835,54.86,19949.0,53.4649,53.4747,53.3433,53.3677,19949.0
2024-02-09 14:00:00,54.85,54.92,54.735,54.775,23419.0,53.3579,53.426,53.2461,53.285,23419.0
2024-02-09 14:30:00,54.79,54.8,54.575,54.575,21526.0,53.2996,53.3093,53.0904,53.0904,21526.0
2024-02-09 15:00:00,54.57,54.82,54.43,54.81,27875.0,53.0856,53.3288,52.9494,53.319,27875.0
2024-02-09 15:30:00,54.82,54.83,54.58,54.67,173657.0,53.3288,53.3385,53.0953,53.1828,173657.0
2024-02-12 09:30:00,54.92,56.75,54.92,56.66,58425.0,53.426,55.2063,53.426,55.1187,58425.0
2024-02-12 10:00:00,56.71,56.9,56.475,56.9,47879.0,55.1673,55.3522,54.9387,55.3522,47879.0
2024-02-12 10:30:00,56.93,57.05,56.21,56.315,46193.0,55.3814,55.4981,54.6809,54.7831,46193.0
2024-02-12 11:00:00,56.315,56.46,56.09,56.18,40427.0,54.7831,54.9241,54.5642,54.6518,40427.0
2024-02-12 11:30:00,56.22,56.62,56.215,56.62,45132.0,54.6907,55.0798,54.6858,55.0798,45132.0
2024-02-12 12:00:00,56.64,56.7,56.32,56.32,38565.0,55.0992,55.1576,54.7879,54.7879,38565.0
2024-02-12 12:30:00,56.335,56.565,56.255,56.565,58537.0,54.8025,55.0263,54.7247,55.0263,58537.0
2024-02-12 13:00:00,56.56,56.66,56.41,56.44,36569.0,55.0214,55.1187,54.8755,54.9047,36569.0
2024-02-12 13:30:00,56.435,56.73,56.42,56.6,28995.0,54.8998,55.1868,54.8852,55.0603,28995.0
2024-02-12 14:00:00,56.59,56.78,56.5,56.68,34139.0,55.0506,55.2354,54.9631,55.1382,34139.0
2024-02-12 14:30:00,56.64,56.78,56.46,56.71,95048.0,55.0992,55.2354,54.9241,55.1673,95048.0
2024-02-12 15:00:00,56.72,56.835,56.625,56.67,93668.0,55.1771,55.2889,55.0847,55.1284,93668.0
2024-02-12 15:30:00,56.69,56.84,56.53,56.6,263826.0,55.1479,55.2938,54.9922,55.0603,263826.0
2024-02-13 09:30:00,55.82,56.38,55.61,55.705,240031.0,54.3015,54.8463,54.0973,54.1897,240031.0
2024-02-13 10:00:00,55.65,56.11,55.34,55.605,130030.0,54.1362,54.5837,53.8346,54.0924,130030.0
2024-02-13 10:30:00,55.58,56.4,55.525,56.4,99997.0,54.0681,54.8658,54.0146,54.8658,99997.0
2024-02-13 11:00:00,56.41,56.735,56.325,56.38,57473.0,54.8755,55.1917,54.7928,54.8463,57473.0
2024-02-13 11:30:00,56.32,56.51,56.13,56.25,38208.0,54.7879,54.9728,54.6031,54.7199,38208.0
2024-02-13 12:00:00,56.24,56.285,56.07,56.18,30997.0,54.7101,54.7539,54.5447,54.6518,30997.0
2024-02-13 12:30:00,56.15,56.65,56.1,56.62,43222.0,54.6226,55.109,54.5739,55.0798,43222.0
2024-02-13 13:00:00,56.6199,56.655,56.3,56.4,42270.0,55.0797,55.1138,54.7685,54.8658,42270.0
2024-02-13 13:30:00,56.385,56.385,56.16,56.28,35677.0,54.8512,54.8512,54.6323,54.749,35677.0
2024-02-13 14:00:00,56.265,56.265,55.99,56.155,40771.0,54.7344,54.7344,54.4669,54.6274,40771.0
2024-02-13 14:30:00,56.15,56.22,55.785,55.82,150393.0,54.6226,54.6907,54.2675,54.3015,150393.0
2024-02-13 15:00:00,55.83,55.86,55.579,55.75,93600.0,54.3113,54.3405,54.0671,54.2335,93600.0
2024-02-13 15:30:00,55.76,56.22,55.7,56.09,295000.0,54.2432,54.6907,54.1848,54.5642,295000.0
2024-02-14 09:30:00,56.65,57.98,56.41,57.97,107023.0,55.109,56.4028,54.8755,56.3931,107023.0
2024-02-14 10:00:00,57.98,57.98,56.95,57.0,70873.0,56.4028,56.4028,55.4008,55.4495,70873.0
2024-02-14 10:30:00,57.02,57.11,55.955,56.445,149127.0,55.4689,55.5565,54.4329,54.9095,149127.0
2024-02-14 11:00:00,56.48,56.66,56.27,56.56,44386.0,54.9436,55.1187,54.7393,55.0214,44386.0
2024-02-14 11:30:00,56.57,56.72,56.44,56.44,21772.0,55.0311,55.1771,54.9047,54.9047,21772.0
2024-02-14 12:00:00,56.42,56.55,56.125,56.47,22927.0,54.8852,55.0117,54.5983,54.9339,22927.0
2024-02-14 12:30:00,56.48,56.52,56.35,56.49,21425.0,54.9436,54.9825,54.8171,54.9533,21425.0
2024-02-14 13:00:00,56.495,56.66,56.47,56.54,26879.0,54.9582,55.1187,54.9339,55.002,26879.0
2024-02-14 13:30:00,56.57,56.82,56.395,56.43,54411.0,55.0311,55.2743,54.8609,54.895,54411.0
2024-02-14 14:00:00,56.45,56.52,56.32,56.42,52145.0,54.9144,54.9825,54.7879,54.8852,52145.0
2024-02-14 14:30:00,56.415,56.65,56.36,56.51,67525.0,54.8804,55.109,54.8269,54.9728,67525.0
2024-02-14 15:00:00,56.52,56.54,56.375,56.5,72858.0,54.9825,55.002,54.8415,54.9631,72858.0
2024-02-14 15:30:00,56.51,56.535,56.18,56.3,220414.0,54.9728,54.9971,54.6518,54.7685,220414.0
2024-02-15 09:30:00,56.45,58.03,56.45,57.89,77432.0,54.9144,56.4514,54.9144,56.3152,77432.0
2024-02-15 10:00:00,57.93,58.52,57.93,58.26,39405.0,56.3542,56.9281,56.3542,56.6752,39405.0
2024-02-15 10:30:00,58.295,58.43,58.13,58.15,84754.0,56.7092,56.8406,56.5487,56.5682,84754.0
2024-02-15 11:00:00,58.13,58.46,58.03,58.4,25833.0,56.5487,56.8697,56.4514,56.8114,25833.0
2024-02-15 11:30:00,58.41,58.895,58.245,58.875,47580.0,56.8211,57.2929,56.6606,57.2734,47580.0
2024-02-15 12:00:00,58.83,59.13,58.79,59.06,39917.0,57.2297,57.5215,57.1908,57.4534,39917.0
2024-02-15 12:30:00,59.05,59.17,58.865,58.97,81287.0,57.4437,57.5604,57.2637,57.3659,81287.0
2024-02-15 13:00:00,58.925,59.41,58.82,59.38,43248.0,57.3221,57.7939,57.2199,57.7647,43248.0
2024-02-15 13:30:00,59.39,59.52,59.185,59.37,42567.0,57.7744,57.9009,57.575,57.755,42567.0
2024-02-15 14:00:00,59.395,59.59,59.35,59.58,52724.0,57.7793,57.969,57.7355,57.9593,52724.0
2024-02-15 14:30:00,59.61,59.71,59.465,59.65,64680.0,57.9885,58.0857,57.8474,58.0274,64680.0
2024-02-15 15:00:00,59.66,59.66,59.22,59.45,80901.0,58.0371,58.0371,57.6091,57.8328,80901.0
2024-02-15 15:30:00,59.46,59.51,58.94,59.0,288686.0,57.8425,57.8912,57.3367,57.395,288686.0
2024-02-16 09:30:00,59.14,59.28,58.54,58.71,78953.0,57.5312,57.6674,56.9476,57.1129,78953.0
2024-02-16 10:00:00,58.73,59.15,58.685,58.89,103381.0,57.1324,57.541,57.0886,57.288,103381.0
2024-02-16 10:30:00,58.89,59.32,58.84,59.32,82302.0,57.288,57.7063,57.2394,57.7063,82302.0
2024-02-16 11:00:00,59.32,59.63,59.01,59.45,72644.0,57.7063,58.0079,57.4048,57.8328,72644.0
2024-02-16 11:30:00,59.48,59.97,59.385,59.87,157520.0,57.862,58.3387,57.7696,58.2414,157520.0
2024-02-16 12:00:00,59.84,59.95,59.75,59.95,38580.0,58.2122,58.3192,58.1246,58.3192,38580.0
2024-02-16 12:30:00,59.93,60.06,59.88,59.96,51127.0,58.2997,58.4262,58.2511,58.3289,51127.0
2024-02-16 13:00:00,59.945,59.98,59.6865,59.9,52287.0,58.3143,58.3484,58.0629,58.2706,52287.0
2024-02-16 13:30:00,59.92,59.93,59.715,59.88,21720.0,58.29,58.2997,58.0906,58.2511,21720.0
2024-02-16 14:00:00,59.9,60.32,59.89,60.32,45744.0,58.2706,58.6791,58.2608,58.6791,45744.0
2024-02-16 14:30:00,60.3,60.3,59.88,60.015,47512.0,58.6597,58.6597,58.2511,58.3824,47512.0
2024-02-16 15:00:00,60.025,60.05,59.83,59.97,45186.0,58.3922,58.4165,58.2025,58.3387,45186.0
2024-02-16 15:30:00,59.97,60.04,59.29,59.33,189758.0,58.3387,58.4068,57.6772,57.7161,189758.0
2024-02-20 09:30:00,59.11,59.5,58.71,59.24,122434.0,57.5021,57.8814,57.1129,57.6285,122434.0
2024-02-20 10:00:00,59.16,59.615,59.13,59.52,71163.0,57.5507,57.9933,57.5215,57.9009,71163.0
2024-02-20 10:30:00,59.52,59.52,58.65,58.65,153324.0,57.9009,57.9009,57.0546,57.0546,153324.0
2024-02-20 11:00:00,58.64,58.755,58.42,58.71,57755.0,57.0448,57.1567,56.8308,57.1129,57755.0
2024-02-20 11:30:00,58.72,58.94,58.55,58.9,97073.0,57.1227,57.3367,56.9573,57.2978,97073.0
2024-02-20 12:00:00,58.9125,59.125,58.71,58.89,65785.0,57.3099,57.5166,57.1129,57.288,65785.0
2024-02-20 12:30:00,58.88,58.9,58.44,58.62,78945.0,57.2783,57.2978,56.8503,57.0254,78945.0
2024-02-20 13:00:00,58.64,58.68,58.3,58.58,156878.0,57.0448,57.0837,56.7141,56.9865,156878.0
2024-02-20 13:30:00,58.56,58.69,58.3304,58.65,123998.0,56.967,57.0935,56.7437,57.0546,123998.0
2024-02-20 14:00:00,58.65,58.708,58.46,58.51,97524.0,57.0546,57.111,56.8697,56.9184,97524.0
2024-02-20 14:30:00,58.48,58.65,58.36,58.58,66288.0,56.8892,57.0546,56.7725,56.9865,66288.0
2024-02-20 15:00:00,58.575,58.62,58.3,58.48,217923.0,56.9816,57.0254,56.7141,56.8892,217923.0
2024-02-20 15:30:00,58.51,58.89,58.34,58.77,492415.0,56.9184,57.288,56.753,57.1713,492415.0
2024-02-21 09:30:00,59.39,61.85,59.12,60.94,244897.0,57.7744,60.1675,57.5118,59.2823,244897.0
2024-02-21 10:00:00,60.888,61.04,60.29,60.765,109764.0,59.2317,59.3796,58.65,59.112,109764.0
2024-02-21 10:30:00,60.765,61.47,60.73,61.32,135266.0,59.112,59.7979,59.078,59.6519,135266.0
2024-02-21 11:00:00,61.36,61.8,61.35,61.59,131140.0,59.6908,60.1189,59.6811,59.9146,131140.0
2024-02-21 11:30:00,61.57,61.6,60.2,60.54,285885.0,59.8951,59.9243,58.5624,58.8932,285885.0
2024-02-21 12:00:00,60.59,60.9,60.51,60.67,139171.0,58.9418,59.2434,58.864,59.0196,139171.0
2024-02-21 12:30:00,60.695,60.79,60.26,60.51,105658.0,59.0439,59.1364,58.6208,58.864,105658.0
2024-02-21 13:00:00,60.49,61.0,60.18,60.83,84059.0,58.8445,59.3406,58.5429,59.1753,84059.0
2024-02-21 13:30:00,60.825,61.185,60.69,60.935,83964.0,59.1704,59.5206,59.0391,59.2774,83964.0
2024-02-21 14:00:00,60.91,61.27,60.77,60.92,103514.0,59.2531,59.6033,59.1169,59.2628,103514.0
2024-02-21 14:30:00,60.92,61.01,60.49,60.555,107052.0,59.2628,59.3504,58.8445,58.9077,107052.0
2024-02-21 15:00:00,60.53,60.61,59.93,60.225,113527.0,58.8834,58.9612,58.2997,58.5867,113527.0
2024-02-21 15:30:00,60.225,60.65,60.18,60.56,372667.0,58.5867,59.0002,58.5429,58.9126,372667.0
2024-02-22 09:30:00,59.32,61.21,59.32,60.924,115986.0,57.8965,59.7412,57.8965,59.462,115986.0
2024-02-22 10:00:00,60.85,61.255,60.4418,60.88,66026.0,59.3898,59.7851,58.9914,59.4191,66026.0
2024-02-22 10:30:00,60.855,61.29,60.645,61.225,75800.0,59.3947,59.8192,59.1897,59.7558,75800.0
2024-02-22 11:00:00,61.25,61.39,60.79,60.94,83611.0,59.7802,59.9168,59.3312,59.4776,83611.0
2024-02-22 11:30:00,61.01,61.335,60.94,61.08,72314.0,59.546,59.8632,59.4776,59.6143,72314.0
2024-02-22 12:00:00,61.03,61.16,60.58,60.665,95895.0,59.5655,59.6924,59.1263,59.2092,95895.0
2024-02-22 12:30:00,60.67,61.08,60.555,61.02,67177.0,59.2141,59.6143,59.1019,59.5557,67177.0
2024-02-22 13:00:00,60.99,61.14,60.71,61.14,62862.0,59.5264,59.6728,59.2532,59.6728,62862.0
2024-02-22 13:30:00,61.15,61.51,61.01,61.48,72495.0,59.6826,60.034,59.546,60.0047,72495.0
2024-02-22 14:00:00,61.487,61.71,61.37,61.54,106455.0,60.0115,60.2292,59.8973,60.0632,106455.0
2024-02-22 14:30:00,61.56,61.56,61.195,61.23,53307.0,60.0828,60.0828,59.7265,59.7607,53307.0
2024-02-22 15:00:00,61.225,61.32,60.95,61.08,139031.0,59.7558,59.8485,59.4874,59.6143,139031.0
2024-02-22 15:30:00,61.08,61.09,60.61,60.67,270296.0,59.6143,59.624,59.1556,59.2141,270296.0
2024-02-23 09:30:00,60.01,60.01,59.17,59.73,75726.0,58.5699,58.5699,57.7501,58.2967,75726.0
2024-02-23 10:00:00,59.78,60.09,59.63,59.87,28467.0,58.3455,58.648,58.1991,58.4333,28467.0
2024-02-23 10:30:00,59.91,60.38,59.9,60.32,27067.0,58.4723,58.9311,58.4626,58.8725,27067.0
2024-02-23 11:00:00,60.35,60.42,60.18,60.41,42547.0,58.9018,58.9701,58.7359,58.9604,42547.0
2024-02-23 11:30:00,60.37,60.45,60.17,60.36,52028.0,58.9213,58.9994,58.7261,58.9116,52028.0
2024-02-23 12:00:00,60.38,60.55,60.28,60.295,37910.0,58.9311,59.097,58.8335,58.8481,37910.0
2024-02-23 12:30:00,60.32,60.58,60.225,60.58,30415.0,58.8725,59.1263,58.7798,59.1263,30415.0
2024-02-23 13:00:00,60.59,60.7,60.53,60.62,27675.0,59.136,59.2434,59.0775,59.1653,27675.0
2024-02-23 13:30:00,60.62,60.81,60.601,60.745,39054.0,59.1653,59.3508,59.1468,59.2873,39054.0
2024-02-23 14:00:00,60.74,60.85,60.485,60.595,24924.0,59.2824,59.3898,59.0336,59.1409,24924.0
2024-02-23 14:30:00,60.59,60.66,60.5,60.63,26744.0,59.136,59.2044,59.0482,59.1751,26744.0
2024-02-23 15:00:00,60.63,60.67,60.43,60.5,42317.0,59.1751,59.2141,58.9799,59.0482,42317.0
2024-02-23 15:30:00,60.5,60.77,60.45,60.72,143894.0,59.0482,59.3117,58.9994,59.2629,143894.0
2024-02-26 09:30:00,60.46,61.01,59.84,60.9575,63784.0,59.0092,59.546,58.404,59.4947,63784.0
2024-02-26 10:00:00,61.01,61.065,60.75,61.0,28303.0,59.546,59.5996,59.2922,59.5362,28303.0
2024-02-26 10:30:00,60.99,61.045,60.71,60.8,30069.0,59.5264,59.5801,59.2532,59.341,30069.0
2024-02-26 11:00:00,60.83,60.83,60.605,60.78,32932.0,59.3703,59.3703,59.1507,59.3215,32932.0
2024-02-26 11:30:00,60.76,60.98,60.74,60.81,22617.0,59.302,59.5167,59.2824,59.3508,22617.0
2024-02-26 12:00:00,60.78,61.05,60.73,60.995,22103.0,59.3215,59.585,59.2727,59.5313,22103.0
2024-02-26 12:30:00,61.03,61.06,60.91,61.0,31531.0,59.5655,59.5948,59.4484,59.5362,31531.0
2024-02-26 13:00:00,60.99,60.99,60.61,60.75,31098.0,59.5264,59.5264,59.1556,59.2922,31098.0
2024-02-26 13:30:00,60.73,60.88,60.69,60.82,37362.0,59.2727,59.4191,59.2336,59.3605,37362.0
2024-02-26 14:00:00,60.835,61.0,60.83,60.91,29823.0,59.3752,59.5362,59.3703,59.4484,29823.0
2024-02-26 14:30:00,60.92,61.02,60.85,60.97,36373.0,59.4581,59.5557,59.3898,59.5069,36373.0
2024-02-26 15:00:00,60.99,61.305,60.975,61.27,57276.0,59.5264,59.8339,59.5118,59.7997,57276.0
2024-02-26 15:30:00,61.25,61.38,61.11,61.25,142159.0,59.7802,59.9071,59.6436,59.7802,142159.0
2024-02-27 09:30:00,61.8,62.09,61.49,61.76,125495.0,60.317,60.6,60.0144,60.278,125495.0
2024-02-27 10:00:00,61.8,62.25,61.7,61.84,99625.0,60.317,60.7562,60.2194,60.356,99625.0
2024-02-27 10:30:00,61.85,61.97,61.355,61.475,16744.0,60.3658,60.4829,59.8827,59.9998,16744.0
2024-02-27 11:00:00,61.53,61.59,61.32,61.435,50687.0,60.0535,60.112,59.8485,59.9608,50687.0
2024-02-27 11:30:00,61.41,61.71,61.3659,61.6,38091.0,59.9364,60.2292,59.8933,60.1218,38091.0
2024-02-27 12:00:00,61.64,61.82,61.62,61.62,50103.0,60.1608,60.3365,60.1413,60.1413,50103.0
2024-02-27 12:30:00,61.62,61.655,61.415,61.655,53136.0,60.1413,60.1755,59.9412,60.1755,53136.0
2024-02-27 13:00:00,61.64,62.03,61.6,61.97,21843.0,60.1608,60.5415,60.1218,60.4829,21843.0
2024-02-27 13:30:00,61.95,62.32,61.93,62.22,100248.0,60.4634,60.8245,60.4439,60.7269,100248.0
2024-02-27 14:00:00,62.2,62.32,62.0,62.07,112708.0,60.7074,60.8245,60.5122,60.5805,112708.0
2024-02-27 14:30:00,62.08,62.105,61.905,61.97,75075.0,60.5903,60.6147,60.4195,60.4829,75075.0
2024-02-27 15:00:00,61.97,62.04,61.86,61.93,51718.0,60.4829,60.5512,60.3756,60.4439,51718.0
2024-02-27 15:30:00,61.935,62.41,61.895,62.23,228617.0,60.4488,60.9124,60.4097,60.7367,228617.0
2024-02-28 09:30:00,62.0,62.7578,61.68,62.59,28258.0,60.5122,61.2518,60.1999,61.088,28258.0
2024-02-28 10:00:00,62.52,62.72,62.325,62.325,16163.0,61.0197,61.2149,60.8294,60.8294,16163.0
2024-02-28 10:30:00,62.4,62.4,61.85,62.315,62443.0,60.9026,60.9026,60.3658,60.8196,62443.0
2024-02-28 11:00:00,62.33,62.46,61.94,62.005,34632.0,60.8343,60.9612,60.4536,60.5171,34632.0
2024-02-28 11:30:00,61.96,62.4,61.775,62.4,42893.0,60.4732,60.9026,60.2926,60.9026,42893.0
2024-02-28 12:00:00,62.39,62.41,62.11,62.39,48839.0,60.8928,60.9124,60.6196,60.8928,48839.0
2024-02-28 12:30:00,62.405,62.6,62.33,62.53,33865.0,60.9075,61.0978,60.8343,61.0295,33865.0
2024-02-28 13:00:00,62.52,62.79,62.44,62.76,49725.0,61.0197,61.2832,60.9416,61.254,49725.0
2024-02-28 13:30:00,62.79,62.93,62.75,62.83,53165.0,61.2832,61.4199,61.2442,61.3223,53165.0
2024-02-28 14:00:00,62.87,62.915,62.6,62.81,53956.0,61.3613,61.4052,61.0978,61.3028,53956.0
2024-02-28 14:30:00,62.79,62.92,62.71,62.79,41245.0,61.2832,61.4101,61.2052,61.2832,41245.0
2024-02-28 15:00:00,62.78,62.89,62.71,62.79,81213.0,61.2735,61.3808,61.2052,61.2832,81213.0
2024-02-28 15:30:00,62.78,62.8,62.52,62.73,205699.0,61.2735,61.293,61.0197,61.2247,205699.0
2024-02-29 09:30:00,63.22,63.5,62.84,63.025,90751.0,61.7029,61.9762,61.332,61.5126,90751.0
2024-02-29 10:00:00,63.0,63.33,62.64,62.84,19957.0,61.4882,61.8103,61.1368,61.332,19957.0
2024-02-29 10:30:00,62.86,62.94,62.38,62.935,24725.0,61.3516,61.4296,60.8831,61.4248,24725.0
2024-02-29 11:00:00,62.95,63.11,62.89,62.92,21726.0,61.4394,61.5956,61.3808,61.4101,21726.0
2024-02-29 11:30:00,62.9,63.0,62.74,62.97,27257.0,61.3906,61.4882,61.2344,61.4589,27257.0
2024-02-29 12:00:00,62.96,63.1,62.87,62.975,32115.0,61.4492,61.5858,61.3613,61.4638,32115.0
2024-02-29 12:30:00,63.03,63.03,62.525,62.6,62654.0,61.5175,61.5175,61.0246,61.0978,62654.0
2024-02-29 13:00:00,62.59,62.85,62.59,62.595,27306.0,61.088,61.3418,61.088,61.0929,27306.0
2024-02-29 13:30:00,62.59,62.71,62.4713,62.68,33297.0,61.088,61.2052,60.9722,61.1759,33297.0
2024-02-29 14:00:00,62.68,62.91,62.63,62.75,141534.0,61.1759,61.4004,61.1271,61.2442,141534.0
2024-02-29 14:30:00,62.75,62.94,62.71,62.75,42503.0,61.2442,61.4296,61.2052,61.2442,42503.0
2024-02-29 15:00:00,62.75,62.98,62.63,62.96,55097.0,61.2442,61.4687,61.1271,61.4492,55097.0
2024-02-29 15:30:00,62.935,63.32,62.935,63.13,193013.0,61.4248,61.8005,61.4248,61.6151,193013.0
2024-03-01 09:30:00,64.0,64.2914,63.79,64.152,26819.0,62.4642,62.7486,62.2592,62.6126,26819.0
2024-03-01 10:00:00,64.23,64.86,64.115,64.76,109577.0,62.6887,63.3036,62.5764,63.206,109577.0
2024-03-01 10:30:00,64.755,64.755,64.42,64.55,65021.0,63.2011,63.2011,62.8741,63.001,65021.0
2024-03-01 11:00:00,64.57,64.78,64.53,64.7,25423.0,63.0205,63.2255,62.9815,63.1474,25423.0
2024-03-01 11:30:00,64.72,64.97,64.6969,64.945,56948.0,63.1669,63.4109,63.1444,63.3865,56948.0
2024-03-01 12:00:00,64.935,64.935,64.67,64.74,46142.0,63.3768,63.3768,63.1181,63.1864,46142.0
2024-03-01 12:30:00,64.745,64.76,64.49,64.71,35055.0,63.1913,63.206,62.9424,63.1572,35055.0
2024-03-01 13:00:00,64.71,64.85,64.59,64.71,41948.0,63.1572,63.2938,63.04,63.1572,41948.0
2024-03-01 13:30:00,64.715,64.715,64.48,64.52,53425.0,63.162,63.162,62.9327,62.9717,53425.0
2024-03-01 14:00:00,64.55,64.675,64.51,64.53,46289.0,63.001,63.123,62.962,62.9815,46289.0
2024-03-01 14:30:00,64.53,64.56,64.4,64.455,62049.0,62.9815,63.0108,62.8546,62.9083,62049.0
2024-03-01 15:00:00,64.44,64.53,64.36,64.485,50888.0,62.8936,62.9815,62.8156,62.9376,50888.0
2024-03-01 15:30:00,64.485,64.51,64.221,64.42,181461.0,62.9376,62.962,62.6799,62.8741,181461.0
2024-03-04 09:30:00,65.0,65.0,64.31,64.58,51715.0,63.4402,63.4402,62.7668,63.0303,51715.0
2024-03-04 10:00:00,64.54,64.545,64.3,64.51,55329.0,62.9912,62.9961,62.757,62.962,55329.0
2024-03-04 10:30:00,64.47,64.47,63.91,63.91,67356.0,62.9229,62.9229,62.3764,62.3764,67356.0
2024-03-04 11:00:00,63.92,64.22,63.905,64.07,34206.0,62.3861,62.6789,62.3715,62.5325,34206.0
2024-03-04 11:30:00,64.06,64.1,63.59,63.645,15948.0,62.5228,62.5618,62.064,62.1177,15948.0
2024-03-04 12:00:00,63.625,63.82,63.4,63.55,15444.0,62.0982,62.2885,61.8786,62.025,15444.0
2024-03-04 12:30:00,63.54,63.69,63.52,63.63,18018.0,62.0152,62.1616,61.9957,62.1031,18018.0
2024-03-04 13:00:00,63.64,63.75,63.6,63.6,22428.0,62.1128,62.2202,62.0738,62.0738,22428.0
2024-03-04 13:30:00,63.57,63.74,63.345,63.405,41833.0,62.0445,62.2104,61.8249,61.8835,41833.0
2024-03-04 14:00:00,63.42,63.585,63.18,63.39,25807.0,61.8981,62.0592,61.6639,61.8688,25807.0
2024-03-04 14:30:00,63.36,63.47,63.27,63.455,27858.0,61.8396,61.9469,61.7517,61.9323,27858.0
2024-03-04 15:00:00,63.46,63.48,63.03,63.07,30902.0,61.9372,61.9567,61.5175,61.5565,30902.0
2024-03-04 15:30:00,63.065,63.18,62.74,62.79,183212.0,61.5516,61.6639,61.2344,61.2832,183212.0
2024-03-05 09:30:00,62.62,63.715,62.24,63.43,46497.0,61.1173,62.186,60.7464,61.9079,46497.0
2024-03-05 10:00:00,63.44,63.68,62.88,62.88,27615.0,61.9176,62.1519,61.3711,61.3711,27615.0
2024-03-05 10:30:00,62.84,63.42,62.74,63.37,43891.0,61.332,61.8981,61.2344,61.8493,43891.0
2024-03-05 11:00:00,63.44,63.54,63.21,63.44,17967.0,61.9176,62.0152,61.6932,61.9176,17967.0
2024-03-05 11:30:00,63.51,63.71,63.45,63.57,87104.0,61.986,62.1812,61.9274,62.0445,87104.0
2024-03-05 12:00:00,63.575,63.9,63.5307,63.89,27473.0,62.0494,62.3666,62.0062,62.3568,27473.0
2024-03-05 12:30:00,63.87,63.91,63.69,63.84,28313.0,62.3373,62.3764,62.1616,62.308,28313.0
2024-03-05 13:00:00,63.86,63.91,63.69,63.88,26354.0,62.3276,62.3764,62.1616,62.3471,26354.0
2024-03-05 13:30:00,63.82,63.91,63.58,63.71,28590.0,62.2885,62.3764,62.0543,62.1812,28590.0
2024-03-05 14:00:00,63.67,63.81,63.58,63.68,88113.0,62.1421,62.2788,62.0543,62.1519,88113.0
2024-03-05 14:30:00,63.65,63.65,63.14,63.18,60811.0,62.1226,62.1226,61.6248,61.6639,60811.0
2024-03-05 15:00:00,63.16,63.21,62.63,62.74,120703.0,61.6444,61.6932,61.1271,61.2344,120703.0
2024-03-05 15:30:00,62.76,63.2,62.76,62.86,136123.0,61.254,61.6834,61.254,61.3516,136123.0
2024-03-06 09:30:00,64.04,64.75,63.2721,63.35,117585.0,62.5032,63.1962,61.7538,61.8298,117585.0
2024-03-06 10:00:00,63.27,63.4999,63.05,63.29,54535.0,61.7517,61.9761,61.537,61.7712,54535.0
2024-03-06 10:30:00,63.33,63.9414,63.33,63.825,37217.0,61.8103,62.407,61.8103,62.2934,37217.0
2024-03-06 11:00:00,63.83,64.145,63.83,64.06,54002.0,62.2983,62.6057,62.2983,62.5228,54002.0
2024-03-06 11:30:00,64.02,64.12,63.855,63.88,70713.0,62.4837,62.5813,62.3227,62.3471,70713.0
2024-03-06 12:00:00,63.865,64.05,63.5604,63.99,31968.0,62.3324,62.513,62.0352,62.4544,31968.0
2024-03-06 12:30:00,64.0,64.18,63.97,64.18,25311.0,62.4642,62.6399,62.4349,62.6399,25311.0
2024-03-06 13:00:00,64.2,64.26,64.05,64.13,14993.0,62.6594,62.718,62.513,62.5911,14993.0
2024-03-06 13:30:00,64.135,64.175,63.7804,63.98,29589.0,62.596,62.635,62.2499,62.4447,29589.0
2024-03-06 14:00:00,63.94,64.015,63.62,63.77,37781.0,62.4056,62.4788,62.0933,62.2397,37781.0
2024-03-06 14:30:00,63.8,63.9,63.6,63.75,26559.0,62.269,62.3666,62.0738,62.2202,26559.0
2024-03-06 15:00:00,63.73,63.73,63.28,63.34,40917.0,62.2007,62.2007,61.7615,61.82,40917.0
2024-03-06 15:30:00,63.345,63.71,63.25,63.62,103252.0,61.8249,62.1812,61.7322,62.0933,103252.0
2024-03-07 09:30:00,63.83,64.315,63.291,64.19,120448.0,62.2983,62.7716,61.7722,62.6496,120448.0
2024-03-07 10:00:00,64.21,64.71,64.06,64.62,129825.0,62.6692,63.1572,62.5228,63.0693,129825.0
2024-03-07 10:30:00,64.65,64.87,64.55,64.85,28614.0,63.0986,63.3133,63.001,63.2938,28614.0
2024-03-07 11:00:00,64.86,65.05,64.78,64.81,56961.0,63.3036,63.489,63.2255,63.2548,56961.0
2024-03-07 11:30:00,64.8,64.9,64.56,64.86,35575.0,63.245,63.3426,63.0108,63.3036,35575.0
2024-03-07 12:00:00,64.855,65.24,64.84,65.24,105364.0,63.2987,63.6744,63.284,63.6744,105364.0
2024-03-07 12:30:00,65.25,65.34,64.98,65.19,73380.0,63.6842,63.772,63.4207,63.6256,73380.0
2024-03-07 13:00:00,65.18,65.345,65.155,65.3,48092.0,63.6159,63.7769,63.5915,63.733,48092.0
2024-03-07 13:30:00,65.29,65.33,65.11,65.25,89419.0,63.7232,63.7623,63.5476,63.6842,89419.0
2024-03-07 14:00:00,65.26,65.27,64.69,64.71,35125.0,63.694,63.7037,63.1376,63.1572,35125.0
2024-03-07 14:30:00,64.725,64.75,64.49,64.61,23225.0,63.1718,63.1962,62.9424,63.0596,23225.0
2024-03-07 15:00:00,64.61,64.61,64.24,64.31,66237.0,63.0596,63.0596,62.6984,62.7668,66237.0
2024-03-07 15:30:00,64.31,64.55,64.29,64.4,129402.0,62.7668,63.001,62.7472,62.8546,129402.0
2024-03-08 09:30:00,64.34,65.5,64.34,65.475,49599.0,62.796,63.9282,62.796,63.9038,49599.0
2024-03-08 10:00:00,65.485,65.5,65.0,65.15,42251.0,63.9136,63.9282,63.4402,63.5866,42251.0
2024-03-08 10:30:00,65.155,65.29,64.8833,65.15,36783.0,63.5915,63.7232,63.3263,63.5866,36783.0
2024-03-08 11:00:00,65.15,65.26,64.98,65.05,26484.0,63.5866,63.694,63.4207,63.489,26484.0
2024-03-08 11:30:00,65.06,65.4,64.98,65.14,59638.0,63.4988,63.8306,63.4207,63.5768,59638.0
2024-03-08 12:00:00,65.135,65.43,65.125,65.23,40279.0,63.572,63.8599,63.5622,63.6647,40279.0
2024-03-08 12:30:00,65.225,65.355,64.8,64.905,23089.0,63.6598,63.7867,63.245,63.3475,23089.0
2024-03-08 13:00:00,64.905,64.905,64.61,64.65,20852.0,63.3475,63.3475,63.0596,63.0986,20852.0
2024-03-08 13:30:00,64.63,64.66,64.27,64.27,25101.0,63.0791,63.1084,62.7277,62.7277,25101.0
2024-03-08 14:00:00,64.28,64.78,64.26,64.59,33158.0,62.7375,63.2255,62.718,63.04,33158.0
2024-03-08 14:30:00,64.58,64.72,64.555,64.65,24609.0,63.0303,63.1669,63.0059,63.0986,24609.0
2024-03-08 15:00:00,64.62,64.795,64.56,64.56,45063.0,63.0693,63.2401,63.0108,63.0108,45063.0
2024-03-08 15:30:00,64.56,64.7,64.38,64.46,188696.0,63.0108,63.1474,62.8351,62.9132,188696.0
2024-03-11 09:30:00,63.69,64.6094,63.43,63.71,53896.0,62.1616,63.059,61.9079,62.1812,53896.0
2024-03-11 10:00:00,63.78,63.87,63.59,63.74,25873.0,62.2495,62.3373,62.064,62.2104,25873.0
2024-03-11 10:30:00,63.73,64.395,63.71,64.32,41515.0,62.2007,62.8497,62.1812,62.7765,41515.0
2024-03-11 11:00:00,64.29,64.47,64.08,64.08,32867.0,62.7472,62.9229,62.5423,62.5423,32867.0
2024-03-11 11:30:00,64.09,64.44,64.0583,64.44,19006.0,62.552,62.8936,62.5211,62.8936,19006.0
2024-03-11 12:00:00,64.44,64.6,64.29,64.435,35281.0,62.8936,63.0498,62.7472,62.8888,35281.0
2024-03-11 12:30:00,64.43,64.76,64.4,64.67,27681.0,62.8839,63.206,62.8546,63.1181,27681.0
2024-03-11 13:00:00,64.68,64.735,64.605,64.67,21213.0,63.1279,63.1816,63.0547,63.1181,21213.0
2024-03-11 13:30:00,64.66,64.76,64.56,64.76,35370.0,63.1084,63.206,63.0108,63.206,35370.0
2024-03-11 14:00:00,64.76,64.84,64.6,64.815,44647.0,63.206,63.284,63.0498,63.2596,44647.0
2024-03-11 14:30:00,64.81,64.82,64.66,64.78,32749.0,63.2548,63.2645,63.1084,63.2255,32749.0
2024-03-11 15:00:00,64.77,64.77,64.48,64.63,46997.0,63.2157,63.2157,62.9327,63.0791,46997.0
2024-03-11 15:30:00,64.62,64.76,64.54,64.73,149419.0,63.0693,63.206,62.9912,63.1767,149419.0
2024-03-12 09:30:00,64.74,64.89,64.1,64.52,30883.0,63.1864,63.3328,62.5618,62.9717,30883.0
2024-03-12 10:00:00,64.525,64.71,64.16,64.635,18096.0,62.9766,63.1572,62.6204,63.084,18096.0
2024-03-12 10:30:00,64.64,64.89,64.53,64.725,16519.0,63.0888,63.3328,62.9815,63.1718,16519.0
2024-03-12 11:00:00,64.75,64.94,64.6525,64.6525,19735.0,63.1962,63.3816,63.101,63.101,19735.0
2024-03-12 11:30:00,64.67,64.75,64.4007,64.6,24295.0,63.1181,63.1962,62.8553,63.0498,24295.0
2024-03-12 12:00:00,64.61,64.62,64.3,64.39,27783.0,63.0596,63.0693,62.757,62.8448,27783.0
2024-03-12 12:30:00,64.36,64.39,64.13,64.23,22810.0,62.8156,62.8448,62.5911,62.6887,22810.0
2024-03-12 13:00:00,64.235,64.46,64.11,64.42,22243.0,62.6936,62.9132,62.5716,62.8741,22243.0
2024-03-12 13:30:00,64.39,64.44,64.26,64.38,16433.0,62.8448,62.8936,62.718,62.8351,16433.0
2024-03-12 14:00:00,64.38,64.545,64.29,64.54,18118.0,62.8351,62.9961,62.7472,62.9912,18118.0
2024-03-12 14:30:00,64.535,64.74,64.52,64.705,20680.0,62.9864,63.1864,62.9717,63.1523,20680.0
2024-03-12 15:00:00,64.685,64.78,64.66,64.77,30012.0,63.1328,63.2255,63.1084,63.2157,30012.0
2024-03-12 15:30:00,64.79,64.95,64.67,64.92,133803.0,63.2352,63.3914,63.1181,63.3621,133803.0
2024-03-13 09:30:00,65.61,66.275,65.335,65.99,57191.0,64.0356,64.6846,63.7672,64.4064,57191.0
2024-03-13 10:00:00,66.04,66.18,65.68,65.7777,59513.0,64.4552,64.5919,64.1039,64.1992,59513.0
2024-03-13 10:30:00,65.8,65.9,65.48,65.54,27128.0,64.221,64.3186,63.9087,63.9672,27128.0
2024-03-13 11:00:00,65.5,65.8595,65.415,65.83,22250.0,63.9282,64.2791,63.8452,64.2503,22250.0
2024-03-13 11:30:00,65.81,65.84,65.665,65.775,36694.0,64.2308,64.26,64.0892,64.1966,36694.0
2024-03-13 12:00:00,65.75,65.75,65.38,65.45,31248.0,64.1722,64.1722,63.8111,63.8794,31248.0
2024-03-13 12:30:00,65.43,65.635,65.34,65.58,35046.0,63.8599,64.06,63.772,64.0063,35046.0
2024-03-13 13:00:00,65.58,66.2,65.575,66.19,26821.0,64.0063,64.6114,64.0014,64.6016,26821.0
2024-03-13 13:30:00,66.2,66.25,65.94,66.06,40766.0,64.6114,64.6602,64.3576,64.4748,40766.0
2024-03-13 14:00:00,66.05,66.2899,66.04,66.2,31041.0,64.465,64.6992,64.4552,64.6114,31041.0
2024-03-13 14:30:00,66.23,66.32,66.02,66.18,27032.0,64.6407,64.7285,64.4357,64.5919,27032.0
2024-03-13 15:00:00,66.15,66.3,65.95,66.0,73591.0,64.5626,64.709,64.3674,64.4162,73591.0
2024-03-13 15:30:00,65.995,66.32,65.98,66.27,212834.0,64.4113,64.7285,64.3967,64.6797,212834.0
2024-03-14 09:30:00,66.62,66.8526,65.86,65.89,44793.0,65.0213,65.2483,64.2796,64.3088,44793.0
2024-03-14 10:00:00,65.88,66.22,65.825,65.99,20922.0,64.2991,64.6309,64.2454,64.4064,20922.0
2024-03-14 10:30:00,66.04,66.33,66.005,66.14,28214.0,64.4552,64.7383,64.4211,64.5528,28214.0
2024-03-14 11:00:00,66.16,66.235,65.9,65.96,48114.0,64.5724,64.6456,64.3186,64.3772,48114.0
2024-03-14 11:30:00,65.97,66.31,65.94,66.29,21160.0,64.3869,64.7188,64.3576,64.6992,21160.0
2024-03-14 12:00:00,66.32,66.32,66.065,66.175,22081.0,64.7285,64.7285,64.4796,64.587,22081.0
2024-03-14 12:30:00,66.1544,66.365,66.12,66.32,33553.0,64.5669,64.7724,64.5333,64.7285,33553.0
2024-03-14 13:00:00,66.245,66.42,66.05,66.08,25781.0,64.6553,64.8261,64.465,64.4943,25781.0
2024-03-14 13:30:00,66.08,66.1601,65.97,66.075,27034.0,64.4943,64.5725,64.3869,64.4894,27034.0
2024-03-14 14:00:00,66.07,66.25,65.98,66.1,24883.0,64.4845,64.6602,64.3967,64.5138,24883.0
2024-03-14 14:30:00,66.09,66.24,65.97,66.22,30559.0,64.504,64.6504,64.3869,64.6309,30559.0
2024-03-14 15:00:00,66.2,66.2,65.915,66.04,35271.0,64.6114,64.6114,64.3332,64.4552,35271.0
2024-03-14 15:30:00,66.05,66.42,65.91,66.42,155519.0,64.465,64.8261,64.3284,64.8261,155519.0
2024-03-15 09:30:00,66.27,67.18,66.27,66.935,259725.0,64.6797,65.5679,64.6797,65.3288,259725.0
2024-03-15 10:00:00,66.91,67.12,66.68,66.78,40602.0,65.3044,65.5093,65.0799,65.1775,40602.0
2024-03-15 10:30:00,66.7225,66.76,66.38,66.625,20509.0,65.1214,65.158,64.7871,65.0262,20509.0
2024-03-15 11:00:00,66.66,66.74,66.55,66.68,14275.0,65.0604,65.1385,64.953,65.0799,14275.0
2024-03-15 11:30:00,66.695,66.78,66.495,66.56,47269.0,65.0945,65.1775,64.8993,64.9628,47269.0
2024-03-15 12:00:00,66.5,66.5,66.26,66.42,13141.0,64.9042,64.9042,64.67,64.8261,13141.0
2024-03-15 12:30:00,66.44,66.53,66.2,66.3,26133.0,64.8456,64.9335,64.6114,64.709,26133.0
2024-03-15 13:00:00,66.27,66.337,66.06,66.065,12169.0,64.6797,64.7451,64.4748,64.4796,12169.0
2024-03-15 13:30:00,66.07,66.43,66.02,66.43,20566.0,64.4845,64.8359,64.4357,64.8359,20566.0
2024-03-15 14:00:00,66.38,66.48,66.115,66.13,106405.0,64.7871,64.8847,64.5284,64.5431,106405.0
2024-03-15 14:30:00,66.11,66.27,65.98,66.105,67835.0,64.5236,64.6797,64.3967,64.5187,67835.0
2024-03-15 15:00:00,66.1,66.43,66.06,66.39,60530.0,64.5138,64.8359,64.4748,64.7968,60530.0
2024-03-15 15:30:00,66.37,66.69,66.28,66.61,329703.0,64.7773,65.0897,64.6895,65.0116,329703.0
2024-03-18 09:30:00,66.91,66.9564,65.79,66.4099,33626.0,65.3044,65.3497,64.2112,64.8163,33626.0
2024-03-18 10:00:00,66.34,66.34,66.1,66.135,18845.0,64.748,64.748,64.5138,64.548,18845.0
2024-03-18 10:30:00,66.08,66.16,65.89,65.95,44334.0,64.4943,64.5724,64.3088,64.3674,44334.0
2024-03-18 11:00:00,66.0,66.23,65.94,66.18,72152.0,64.4162,64.6407,64.3576,64.5919,72152.0
2024-03-18 11:30:00,66.15,66.24,66.03,66.19,35427.0,64.5626,64.6504,64.4455,64.6016,35427.0
2024-03-18 12:00:00,66.17,66.2625,66.045,66.245,49301.0,64.5821,64.6724,64.4601,64.6553,49301.0
2024-03-18 12:30:00,66.25,66.34,66.215,66.235,27373.0,64.6602,64.748,64.626,64.6456,27373.0
2024-03-18 13:00:00,66.23,66.41,66.23,66.37,23158.0,64.6407,64.8164,64.6407,64.7773,23158.0
2024-03-18 13:30:00,66.35,66.52,66.26,66.49,30143.0,64.7578,64.9237,64.67,64.8945,30143.0
2024-03-18 14:00:00,66.48,66.74,66.45,66.66,42128.0,64.8847,65.1385,64.8554,65.0604,42128.0
2024-03-18 14:30:00,66.64,66.88,66.54,66.63,44846.0,65.0409,65.2751,64.9433,65.0311,44846.0
2024-03-18 15:00:00,66.6,66.67,66.4,66.58,36464.0,65.0018,65.0701,64.8066,64.9823,36464.0
2024-03-18 15:30:00,66.55,66.67,66.42,66.48,198995.0,64.953,65.0701,64.8261,64.8847,198995.0
2024-03-19 09:30:00,66.29,67.085,66.29,66.58,89036.0,64.6992,65.4752,64.6992,64.9823,89036.0
2024-03-19 10:00:00,66.59,66.775,66.46,66.775,18798.0,64.9921,65.1726,64.8652,65.1726,18798.0
2024-03-19 10:30:00,66.74,66.905,66.67,66.875,27230.0,65.1385,65.2995,65.0701,65.2702,27230.0
2024-03-19 11:00:00,66.865,67.015,66.74,66.95,21887.0,65.2605,65.4069,65.1385,65.3434,21887.0
2024-03-19 11:30:00,66.95,67.26,66.91,67.135,47193.0,65.3434,65.646,65.3044,65.524,47193.0
2024-03-19 12:00:00,67.17,67.31,67.06,67.25,48741.0,65.5581,65.6948,65.4508,65.6362,48741.0
2024-03-19 12:30:00,67.23,67.54,67.17,67.515,77169.0,65.6167,65.9193,65.5581,65.8949,77169.0
2024-03-19 13:00:00,67.49,67.71,67.48,67.64,36252.0,65.8705,66.0852,65.8607,66.0169,36252.0
2024-03-19 13:30:00,67.65,67.83,67.45,67.58,31885.0,66.0266,66.2023,65.8314,65.9583,31885.0
2024-03-19 14:00:00,67.59,67.59,67.28,67.485,28206.0,65.9681,65.9681,65.6655,65.8656,28206.0
2024-03-19 14:30:00,67.475,67.58,67.425,67.43,31875.0,65.8558,65.9583,65.807,65.8119,31875.0
2024-03-19 15:00:00,67.45,67.51,67.2601,67.2835,37226.0,65.8314,65.89,65.6461,65.6689,37226.0
2024-03-19 15:30:00,67.28,67.49,67.15,67.31,165186.0,65.6655,65.8705,65.5386,65.6948,165186.0
2024-03-20 09:30:00,67.08,67.31,66.81,67.1,40993.0,65.4703,65.6948,65.2068,65.4898,40993.0
2024-03-20 10:00:00,67.06,67.07,66.85,67.035,14302.0,65.4508,65.4605,65.2458,65.4264,14302.0
2024-03-20 10:30:00,67.06,67.105,66.75,67.04,21588.0,65.4508,65.4947,65.1482,65.4313,21588.0
2024-03-20 11:00:00,67.05,67.31,66.985,67.31,12254.0,65.441,65.6948,65.3776,65.6948,12254.0
2024-03-20 11:30:00,67.29,67.3,67.03,67.215,25212.0,65.6753,65.685,65.4215,65.6021,25212.0
2024-03-20 12:00:00,67.215,67.54,67.215,67.34,38110.0,65.6021,65.9193,65.6021,65.7241,38110.0
2024-03-20 12:30:00,67.34,67.46,67.34,67.36,25096.0,65.7241,65.8412,65.7241,65.7436,25096.0
2024-03-20 13:00:00,67.37,67.38,67.205,67.31,14690.0,65.7533,65.7631,65.5923,65.6948,14690.0
2024-03-20 13:30:00,67.27,67.34,67.23,67.3,15081.0,65.6557,65.7241,65.6167,65.685,15081.0
2024-03-20 14:00:00,67.31,67.91,67.31,67.66,51075.0,65.6948,66.2804,65.6948,66.0364,51075.0
2024-03-20 14:30:00,67.69,68.22,67.43,68.06,94562.0,66.0657,66.5829,65.8119,66.4268,94562.0
2024-03-20 15:00:00,68.08,68.08,67.68,67.82,36252.0,66.4463,66.4463,66.0559,66.1925,36252.0
2024-03-20 15:30:00,67.83,67.9,67.59,67.69,128912.0,66.2023,66.2706,65.9681,66.0657,128912.0
2024-03-21 09:30:00,67.82,68.36,67.5103,68.22,33570.0,66.1925,66.7196,65.8903,66.5829,33570.0
2024-03-21 10:00:00,68.185,68.37,67.74,67.8729,30474.0,66.5488,66.7293,66.1145,66.2442,30474.0
2024-03-21 10:30:00,67.865,67.985,67.6,67.69,29589.0,66.2365,66.3536,65.9778,66.0657,29589.0
2024-03-21 11:00:00,67.7,67.915,67.53,67.89,22942.0,66.0754,66.2853,65.9095,66.2609,22942.0
2024-03-21 11:30:00,67.86,67.94,67.71,67.88,99065.0,66.2316,66.3097,66.0852,66.2511,99065.0
2024-03-21 12:00:00,67.87,68.03,67.77,68.01,36620.0,66.2413,66.3975,66.1437,66.378,36620.0
2024-03-21 12:30:00,68.03,68.1,67.86,67.94,57873.0,66.3975,66.4658,66.2316,66.3097,57873.0
2024-03-21 13:00:00,67.93,68.18,67.86,68.075,71864.0,66.2999,66.5439,66.2316,66.4414,71864.0
2024-03-21 13:30:00,68.075,68.45,68.04,68.4,58327.0,66.4414,66.8074,66.4073,66.7586,58327.0
2024-03-21 14:00:00,68.42,68.59,68.41,68.5467,60567.0,66.7781,66.9441,66.7684,66.9018,60567.0
2024-03-21 14:30:00,68.54,68.55,68.289,68.36,55085.0,66.8953,66.905,66.6503,66.7196,55085.0
2024-03-21 15:00:00,68.36,68.73,68.32,68.68,91449.0,66.7196,67.0807,66.6805,67.0319,91449.0
2024-03-21 15:30:00,68.7,68.88,68.57,68.63,158686.0,67.0514,67.2271,66.9245,66.9831,158686.0
2024-03-22 09:30:00,68.6,69.0,68.41,68.41,33107.0,66.9538,67.3442,66.7684,66.7684,33107.0
2024-03-22 10:00:00,68.455,68.57,68.16,68.25,31841.0,66.8123,66.9245,66.5244,66.6122,31841.0
2024-03-22 10:30:00,68.25,68.36,68.05,68.12,18344.0,66.6122,66.7196,66.417,66.4853,18344.0
2024-03-22 11:00:00,68.07,68.2,67.835,67.97,79677.0,66.4365,66.5634,66.2072,66.3389,79677.0
2024-03-22 11:30:00,67.975,68.0,67.805,67.92,10348.0,66.3438,66.3682,66.1779,66.2901,10348.0
2024-03-22 12:00:00,67.85,67.92,67.8,67.88,9304.0,66.2218,66.2901,66.173,66.2511,9304.0
2024-03-22 12:30:00,67.94,67.95,67.6,67.63,22769.0,66.3097,66.3194,65.9778,66.0071,22769.0
2024-03-22 13:00:00,67.63,67.94,67.61,67.89,12832.0,66.0071,66.3097,65.9876,66.2609,12832.0
2024-03-22 13:30:00,67.86,68.08,67.86,68.04,18570.0,66.2316,66.4463,66.2316,66.4073,18570.0
2024-03-22 14:00:00,68.02,68.08,67.935,68.01,16033.0,66.3877,66.4463,66.3048,66.378,16033.0
2024-03-22 14:30:00,68.0,68.09,67.92,68.04,17988.0,66.3682,66.4561,66.2901,66.4073,17988.0
2024-03-22 15:00:00,68.045,68.09,67.87,68.06,26950.0,66.4121,66.4561,66.2413,66.4268,26950.0
2024-03-22 15:30:00,68.07,68.2,67.85,67.85,103126.0,66.4365,66.5634,66.2218,66.2218,103126.0
2024-03-25 09:30:00,68.29,69.27,68.29,69.245,89671.0,66.6513,67.6077,66.6513,67.5833,89671.0
2024-03-25 10:00:00,69.22,69.353,69.09,69.27,36714.0,67.5589,67.6887,67.4321,67.6077,36714.0
2024-03-25 10:30:00,69.27,69.4,69.13,69.15,30496.0,67.6077,67.7346,67.4711,67.4906,30496.0
2024-03-25 11:00:00,69.08,69.08,68.89,69.01,10109.0,67.4223,67.4223,67.2369,67.354,10109.0
2024-03-25 11:30:00,68.99,68.995,68.86,68.95,11931.0,67.3345,67.3393,67.2076,67.2954,11931.0
2024-03-25 12:00:00,68.98,69.045,68.9,69.01,21105.0,67.3247,67.3881,67.2466,67.354,21105.0
2024-03-25 12:30:00,68.995,69.03,68.89,68.96,17732.0,67.3393,67.3735,67.2369,67.3052,17732.0
2024-03-25 13:00:00,68.96,69.01,68.905,68.96,11345.0,67.3052,67.354,67.2515,67.3052,11345.0
2024-03-25 13:30:00,68.95,68.95,68.72,68.76,23578.0,67.2954,67.2954,67.0709,67.11,23578.0
2024-03-25 14:00:00,68.75,68.82,68.67,68.7525,35003.0,67.1002,67.1685,67.0221,67.1027,35003.0
2024-03-25 14:30:00,68.755,68.94,68.74,68.86,27774.0,67.1051,67.2857,67.0905,67.2076,27774.0
2024-03-25 15:00:00,68.86,68.87,68.6,68.655,39744.0,67.2076,67.2173,66.9538,67.0075,39744.0
2024-03-25 15:30:00,68.655,68.84,68.47,68.56,131769.0,67.0075,67.1881,66.8269,66.9148,131769.0
2024-03-26 09:30:00,66.4,67.2085,66.0,66.32,707313.0,64.8066,65.5957,64.4162,64.7285,707313.0
2024-03-26 10:00:00,66.33,66.355,65.67,66.0,400678.0,64.7383,64.7627,64.0941,64.4162,400678.0
2024-03-26 10:30:00,66.0,66.1,65.57,65.78,155541.0,64.4162,64.5138,63.9965,64.2015,155541.0
2024-03-26 11:00:00,65.78,65.85,65.445,65.58,199962.0,64.2015,64.2698,63.8745,64.0063,199962.0
2024-03-26 11:30:00,65.58,66.04,65.24,65.86,123824.0,64.0063,64.4552,63.6744,64.2796,123824.0
2024-03-26 12:00:00,65.84,66.1425,65.8,66.07,115991.0,64.26,64.5553,64.221,64.4845,115991.0
2024-03-26 12:30:00,66.025,66.2,65.945,66.1,101867.0,64.4406,64.6114,64.3625,64.5138,101867.0
2024-03-26 13:00:00,66.08,66.13,65.685,65.81,58435.0,64.4943,64.5431,64.1088,64.2308,58435.0
2024-03-26 13:30:00,65.79,66.08,65.77,66.03,93703.0,64.2112,64.4943,64.1917,64.4455,93703.0
2024-03-26 14:00:00,66.045,66.06,65.85,66.0,67010.0,64.4601,64.4748,64.2698,64.4162,67010.0
2024-03-26 14:30:00,66.005,66.02,65.63,65.73,83970.0,64.4211,64.4357,64.0551,64.1527,83970.0
2024-03-26 15:00:00,65.72,65.86,65.4,65.6,221001.0,64.1429,64.2796,63.8306,64.0258,221001.0
2024-03-26 15:30:00,65.6,65.62,65.04,65.11,537432.0,64.0258,64.0453,63.4792,63.5476,537432.0
2024-03-27 09:30:00,64.79,65.74,64.5,65.65,40072.0,63.2352,64.1624,62.9522,64.0746,40072.0
2024-03-27 10:00:00,65.69,65.82,65.2,65.36,40782.0,64.1136,64.2405,63.6354,63.7916,40782.0
2024-03-27 10:30:00,65.38,65.59,65.19,65.205,73764.0,63.8111,64.016,63.6256,63.6403,73764.0
2024-03-27 11:00:00,65.2,65.49,65.1713,65.28,31652.0,63.6354,63.9184,63.6074,63.7135,31652.0
2024-03-27 11:30:00,65.3,65.3,65.1,65.245,23976.0,63.733,63.733,63.5378,63.6793,23976.0
2024-03-27 12:00:00,65.24,65.26,64.93,64.95,55239.0,63.6744,63.694,63.3719,63.3914,55239.0
2024-03-27 12:30:00,64.94,64.99,64.77,64.9,63972.0,63.3816,63.4304,63.2157,63.3426,63972.0
2024-03-27 13:00:00,64.88,64.88,64.67,64.815,38670.0,63.3231,63.3231,63.1181,63.2596,38670.0
2024-03-27 13:30:00,64.815,65.13,64.8,64.87,95939.0,63.2596,63.5671,63.245,63.3133,95939.0
2024-03-27 14:00:00,64.88,65.005,64.78,64.93,46597.0,63.3231,63.4451,63.2255,63.3719,46597.0
2024-03-27 14:30:00,64.92,65.1,64.84,65.03,106825.0,63.3621,63.5378,63.284,63.4695,106825.0
2024-03-27 15:00:00,65.02,65.37,64.94,65.3,215333.0,63.4597,63.8013,63.3816,63.733,215333.0
2024-03-27 15:30:00,65.29,65.5,65.075,65.45,657266.0,63.7232,63.9282,63.5134,63.8794,657266.0
2024-03-28 09:30:00,66.1,66.32,65.5125,65.91,92773.0,64.5138,64.7285,63.9404,64.3284,92773.0
2024-03-28 10:00:00,65.93,66.3,65.81,66.0,120832.0,64.3479,64.709,64.2308,64.4162,120832.0
2024-03-28 10:30:00,66.02,66.31,65.84,66.205,146972.0,64.4357,64.7188,64.26,64.6163,146972.0
2024-03-28 11:00:00,66.205,66.335,66.15,66.2,68052.0,64.6163,64.7432,64.5626,64.6114,68052.0
2024-03-28 11:30:00,66.2,66.26,66.04,66.06,84016.0,64.6114,64.67,64.4552,64.4748,84016.0
2024-03-28 12:00:00,66.05,66.36,65.955,66.29,132557.0,64.465,64.7676,64.3723,64.6992,132557.0
2024-03-28 12:30:00,66.28,66.585,66.28,66.5,74259.0,64.6895,64.9872,64.6895,64.9042,74259.0
2024-03-28 13:00:00,66.52,66.96,66.52,66.78,131182.0,64.9237,65.3532,64.9237,65.1775,131182.0
2024-03-28 13:30:00,66.825,66.84,66.6,66.68,68146.0,65.2214,65.2361,65.0018,65.0799,68146.0
2024-03-28 14:00:00,66.66,66.8967,66.59,66.79,98419.0,65.0604,65.2914,64.9921,65.1873,98419.0
2024-03-28 14:30:00,66.78,66.81,66.565,66.68,94644.0,65.1775,65.2068,64.9677,65.0799,94644.0
2024-03-28 15:00:00,66.67,66.79,66.595,66.72,92600.0,65.0701,65.1873,64.9969,65.1189,92600.0
2024-03-28 15:30:00,66.725,66.8,66.52,66.75,541023.0,65.1238,65.197,64.9237,65.1482,541023.0
2024-04-01 09:30:00,67.24,67.29,66.1,66.455,55783.0,65.6265,65.6753,64.5138,64.8603,55783.0
2024-04-01 10:00:00,66.4,66.82,66.31,66.59,32648.0,64.8066,65.2165,64.7188,64.9921,32648.0
2024-04-01 10:30:00,66.57,67.01,66.56,66.915,60913.0,64.9725,65.402,64.9628,65.3093,60913.0
2024-04-01 11:00:00,66.91,66.955,66.705,66.92,26693.0,65.3044,65.3483,65.1043,65.3141,26693.0
2024-04-01 11:30:00,66.92,67.04,66.88,66.88,40766.0,65.3141,65.4313,65.2751,65.2751,40766.0
2024-04-01 12:00:00,66.88,67.21,66.81,67.21,32932.0,65.2751,65.5972,65.2068,65.5972,32932.0
2024-04-01 12:30:00,67.2,67.29,67.1,67.28,28150.0,65.5874,65.6753,65.4898,65.6655,28150.0
2024-04-01 13:00:00,67.28,67.28,67.01,67.15,35865.0,65.6655,65.6655,65.402,65.5386,35865.0
2024-04-01 13:30:00,67.16,67.325,67.125,67.21,26176.0,65.5484,65.7094,65.5142,65.5972,26176.0
2024-04-01 14:00:00,67.21,67.27,67.08,67.17,56322.0,65.5972,65.6557,65.4703,65.5581,56322.0
2024-04-01 14:30:00,67.17,67.27,67.12,67.15,53628.0,65.5581,65.6557,65.5093,65.5386,53628.0
2024-04-01 15:00:00,67.16,67.27,67.105,67.19,52376.0,65.5484,65.6557,65.4947,65.5777,52376.0
2024-04-01 15:30:00,67.2,67.52,67.14,67.46,263053.0,65.5874,65.8997,65.5289,65.8412,263053.0
2024-04-02 09:30:00,68.1,68.1207,67.115,67.7,108375.0,66.4658,66.486,65.5045,66.0754,108375.0
2024-04-02 10:00:00,67.73,67.76,67.115,67.115,115036.0,66.1047,66.134,65.5045,65.5045,115036.0
2024-04-02 10:30:00,67.11,67.12,66.71,66.763,118846.0,65.4996,65.5093,65.1092,65.1609,118846.0
2024-04-02 11:00:00,66.76,66.82,66.5936,66.66,63591.0,65.158,65.2165,64.9956,65.0604,63591.0
2024-04-02 11:30:00,66.65,66.7899,66.56,66.64,69617.0,65.0506,65.1872,64.9628,65.0409,69617.0
2024-04-02 12:00:00,66.63,66.735,66.53,66.64,71743.0,65.0311,65.1336,64.9335,65.0409,71743.0
2024-04-02 12:30:00,66.635,66.66,66.52,66.64,67520.0,65.036,65.0604,64.9237,65.0409,67520.0
2024-04-02 13:00:00,66.63,66.695,66.36,66.4,75468.0,65.0311,65.0945,64.7676,64.8066,75468.0
2024-04-02 13:30:00,66.4,66.52,66.32,66.51,46324.0,64.8066,64.9237,64.7285,64.914,46324.0
2024-04-02 14:00:00,66.505,66.7975,66.44,66.69,72980.0,64.9091,65.1946,64.8456,65.0897,72980.0
2024-04-02 14:30:00,66.69,66.7,66.505,66.52,76829.0,65.0897,65.0994,64.9091,64.9237,76829.0
2024-04-02 15:00:00,66.54,66.715,66.525,66.66,90901.0,64.9433,65.1141,64.9286,65.0604,90901.0
2024-04-02 15:30:00,66.66,67.15,66.64,66.92,263835.0,65.0604,65.5386,65.0409,65.3141,263835.0
2024-04-03 09:30:00,67.01,67.74,67.01,67.37,148028.0,65.402,66.1145,65.402,65.7533,148028.0
2024-04-03 10:00:00,67.42,67.794,67.2,67.48,72176.0,65.8021,66.1672,65.5874,65.8607,72176.0
2024-04-03 10:30:00,67.43,67.8525,67.35,67.745,99718.0,65.8119,66.2243,65.7338,66.1193,99718.0
2024-04-03 11:00:00,67.72,67.87,67.65,67.83,35872.0,66.0949,66.2413,66.0266,66.2023,35872.0
2024-04-03 11:30:00,67.835,67.925,67.58,67.695,39004.0,66.2072,66.295,65.9583,66.0705,39004.0
2024-04-03 12:00:00,67.72,68.08,67.67,68.06,125825.0,66.0949,66.4463,66.0461,66.4268,125825.0
2024-04-03 12:30:00,68.05,68.09,67.78,67.93,41041.0,66.417,66.4561,66.1535,66.2999,41041.0
2024-04-03 13:00:00,67.93,68.03,67.865,67.97,40738.0,66.2999,66.3975,66.2365,66.3389,40738.0
2024-04-03 13:30:00,67.98,68.03,67.8,67.8,34453.0,66.3487,66.3975,66.173,66.173,34453.0
2024-04-03 14:00:00,67.8,67.99,67.735,67.89,78640.0,66.173,66.3585,66.1096,66.2609,78640.0
2024-04-03 14:30:00,67.91,68.13,67.865,68.11,64145.0,66.2804,66.4951,66.2365,66.4756,64145.0
2024-04-03 15:00:00,68.1,68.11,67.86,68.02,130890.0,66.4658,66.4756,66.2316,66.3877,130890.0
2024-04-03 15:30:00,68.04,68.68,68.02,68.48,341400.0,66.4073,67.0319,66.3877,66.8367,341400.0
2024-04-04 09:30:00,68.87,69.2,68.68,69.04,149938.0,67.2173,67.5394,67.0319,67.3833,149938.0
2024-04-04 10:00:00,69.04,69.15,68.75,68.925,149205.0,67.3833,67.4906,67.1002,67.271,149205.0
2024-04-04 10:30:00,68.905,69.115,68.845,69.035,93527.0,67.2515,67.4565,67.1929,67.3784,93527.0
2024-04-04 11:00:00,69.01,69.24,68.97,69.19,44887.0,67.354,67.5785,67.3149,67.5297,44887.0
2024-04-04 11:30:00,69.17,69.485,69.13,69.27,64883.0,67.5101,67.8176,67.4711,67.6077,64883.0
2024-04-04 12:00:00,69.28,69.59,69.21,69.58,111628.0,67.6175,67.9201,67.5492,67.9103,111628.0
2024-04-04 12:30:00,69.575,69.66,69.37,69.535,97878.0,67.9054,67.9884,67.7053,67.8664,97878.0
2024-04-04 13:00:00,69.535,69.595,69.19,69.21,152158.0,67.8664,67.9249,67.5297,67.5492,152158.0
2024-04-04 13:30:00,69.21,69.36,69.08,69.23,60708.0,67.5492,67.6956,67.4223,67.5687,60708.0
2024-04-04 14:00:00,69.225,69.39,69.09,69.31,73702.0,67.5638,67.7249,67.4321,67.6468,73702.0
2024-04-04 14:30:00,69.29,69.55,69.05,69.11,155099.0,67.6273,67.881,67.393,67.4516,155099.0
2024-04-04 15:00:00,69.12,69.235,68.92,69.11,136301.0,67.4613,67.5736,67.2661,67.4516,136301.0
2024-04-04 15:30:00,69.07,69.44,68.905,69.19,418494.0,67.4125,67.7737,67.2515,67.5297,418494.0
2024-04-05 09:30:00,69.27,69.45,68.72,68.89,79840.0,67.6077,67.7834,67.0709,67.2369,79840.0
2024-04-05 10:00:00,68.92,69.21,68.855,69.13,30862.0,67.2661,67.5492,67.2027,67.4711,30862.0
2024-04-05 10:30:00,69.13,69.323,69.02,69.15,68153.0,67.4711,67.6595,67.3637,67.4906,68153.0
2024-04-05 11:00:00,69.12,69.53,69.11,69.47,36094.0,67.4613,67.8615,67.4516,67.8029,36094.0
2024-04-05 11:30:00,69.48,69.89,69.45,69.88,46490.0,67.8127,68.2129,67.7834,68.2031,46490.0
2024-04-05 12:00:00,69.9,70.25,69.87,70.135,114177.0,68.2226,68.5642,68.1933,68.452,114177.0
2024-04-05 12:30:00,70.17,70.42,70.13,70.37,63816.0,68.4861,68.7301,68.4471,68.6813,63816.0
2024-04-05 13:00:00,70.395,70.51,70.25,70.5,70014.0,68.7057,68.818,68.5642,68.8082,70014.0
2024-04-05 13:30:00,70.485,70.53,70.06,70.14,51320.0,68.7936,68.8375,68.3788,68.4569,51320.0
2024-04-05 14:00:00,70.125,70.32,69.94,69.94,49921.0,68.4422,68.6325,68.2617,68.2617,49921.0
2024-04-05 14:30:00,69.925,70.14,69.925,70.1,86107.0,68.247,68.4569,68.247,68.4178,86107.0
2024-04-05 15:00:00,70.1,70.16,69.9,70.12,45052.0,68.4178,68.4764,68.2226,68.4373,45052.0
2024-04-05 15:30:00,70.13,70.24,69.93,69.98,180076.0,68.4471,68.5545,68.2519,68.3007,180076.0
2024-04-08 09:30:00,69.98,70.21,69.165,69.41,50525.0,68.3007,68.5252,67.5053,67.7444,50525.0
2024-04-08 10:00:00,69.37,69.4198,69.18,69.41,51283.0,67.7053,67.7539,67.5199,67.7444,51283.0
2024-04-08 10:30:00,69.41,69.69,69.3875,69.62,26065.0,67.7444,68.0177,67.7224,67.9493,26065.0
2024-04-08 11:00:00,69.65,69.67,69.365,69.37,39328.0,67.9786,67.9981,67.7005,67.7053,39328.0
2024-04-08 11:30:00,69.34,69.42,69.15,69.2,47431.0,67.6761,67.7541,67.4906,67.5394,47431.0
2024-04-08 12:00:00,69.18,69.3199,69.065,69.24,65604.0,67.5199,67.6564,67.4077,67.5785,65604.0
2024-04-08 12:30:00,69.22,69.48,69.22,69.48,25501.0,67.5589,67.8127,67.5589,67.8127,25501.0
2024-04-08 13:00:00,69.45,69.45,69.25,69.36,33714.0,67.7834,67.7834,67.5882,67.6956,33714.0
2024-04-08 13:30:00,69.32,69.4,69.25,69.31,46338.0,67.6565,67.7346,67.5882,67.6468,46338.0
2024-04-08 14:00:00,69.3325,69.43,69.28,69.335,50033.0,67.6687,67.7639,67.6175,67.6712,50033.0
2024-04-08 14:30:00,69.335,69.355,69.19,69.3,48348.0,67.6712,67.6907,67.5297,67.637,48348.0
2024-04-08 15:00:00,69.3,69.35,69.235,69.31,68210.0,67.637,67.6858,67.5736,67.6468,68210.0
2024-04-08 15:30:00,69.31,69.52,68.92,68.96,207807.0,67.6468,67.8517,67.2661,67.3052,207807.0
2024-04-09 09:30:00,69.44,69.7525,69.25,69.55,42368.0,67.7737,68.0787,67.5882,67.881,42368.0
2024-04-09 10:00:00,69.55,69.55,69.22,69.325,27305.0,67.881,67.881,67.5589,67.6614,27305.0
2024-04-09 10:30:00,69.34,69.34,68.88,69.03,56668.0,67.6761,67.6761,67.2271,67.3735,56668.0
2024-04-09 11:00:00,69.03,69.05,68.75,68.87,59333.0,67.3735,67.393,67.1002,67.2173,59333.0
2024-04-09 11:30:00,68.86,69.065,68.8,68.98,39967.0,67.2076,67.4077,67.149,67.3247,39967.0
2024-04-09 12:00:00,68.99,69.24,68.99,69.15,20231.0,67.3345,67.5785,67.3345,67.4906,20231.0
2024-04-09 12:30:00,69.16,69.19,69.0,69.0,23868.0,67.5004,67.5297,67.3442,67.3442,23868.0
2024-04-09 13:00:00,68.95,68.99,68.855,68.88,19621.0,67.2954,67.3345,67.2027,67.2271,19621.0
2024-04-09 13:30:00,68.91,69.08,68.745,68.745,26122.0,67.2564,67.4223,67.0953,67.0953,26122.0
2024-04-09 14:00:00,68.7325,68.74,68.545,68.64,46347.0,67.0831,67.0905,66.9001,66.9929,46347.0
2024-04-09 14:30:00,68.655,68.665,68.53,68.62,38153.0,67.0075,67.0173,66.8855,66.9733,38153.0
2024-04-09 15:00:00,68.61,68.9,68.38,68.87,113785.0,66.9636,67.2466,66.7391,67.2173,113785.0
2024-04-09 15:30:00,68.84,68.9,68.6,68.73,276461.0,67.1881,67.2466,66.9538,67.0807,276461.0
2024-04-10 09:30:00,68.46,68.84,68.04,68.715,30548.0,66.8172,67.1881,66.4073,67.0661,30548.0
2024-04-10 10:00:00,68.7,69.4,68.64,69.29,47627.0,67.0514,67.7346,66.9929,67.6273,47627.0
2024-04-10 10:30:00,69.24,69.57,69.1,69.28,46790.0,67.5785,67.9005,67.4418,67.6175,46790.0
2024-04-10 11:00:00,69.26,69.26,68.84,69.075,28699.0,67.598,67.598,67.1881,67.4174,28699.0
2024-04-10 11:30:00,69.0775,69.16,68.86,69.08,46118.0,67.4199,67.5004,67.2076,67.4223,46118.0
2024-04-10 12:00:00,69.05,69.07,68.8375,69.025,31417.0,67.393,67.4125,67.1856,67.3686,31417.0
2024-04-10 12:30:00,69.01,69.07,68.805,68.97,73193.0,67.354,67.4125,67.1539,67.3149,73193.0
2024-04-10 13:00:00,68.96,69.09,68.62,68.94,78032.0,67.3052,67.4321,66.9733,67.2857,78032.0
2024-04-10 13:30:00,68.94,69.95,68.91,69.82,153100.0,67.2857,68.2714,67.2564,68.1445,153100.0
2024-04-10 14:00:00,69.84,69.905,69.52,69.52,48546.0,68.1641,68.2275,67.8517,67.8517,48546.0
2024-04-10 14:30:00,69.5,69.7,69.47,69.68,44225.0,67.8322,68.0274,67.8029,68.0079,44225.0
2024-04-10 15:00:00,69.67,69.91,69.65,69.805,97555.0,67.9981,68.2324,67.9786,68.1299,97555.0
2024-04-10 15:30:00,69.83,70.35,69.75,70.15,390169.0,68.1543,68.6618,68.0762,68.4666,390169.0
2024-04-11 09:30:00,70.55,70.55,69.75,69.82,67534.0,68.857,68.857,68.0762,68.1445,67534.0
2024-04-11 10:00:00,69.84,69.86,69.495,69.535,67853.0,68.1641,68.1836,67.8273,67.8664,67853.0
2024-04-11 10:30:00,69.48,69.55,68.95,69.19,49915.0,67.8127,67.881,67.2954,67.5297,49915.0
2024-04-11 11:00:00,69.18,69.53,69.11,69.235,43668.0,67.5199,67.8615,67.4516,67.5736,43668.0
2024-04-11 11:30:00,69.2111,69.445,69.06,69.4177,41306.0,67.5503,67.7785,67.4028,67.7519,41306.0
2024-04-11 12:00:00,69.395,69.555,69.23,69.25,30677.0,67.7297,67.8859,67.5687,67.5882,30677.0
2024-04-11 12:30:00,69.22,69.67,69.22,69.67,20905.0,67.5589,67.9981,67.5589,67.9981,20905.0
2024-04-11 13:00:00,69.69,69.87,69.625,69.8,32945.0,68.0177,68.1933,67.9542,68.125,32945.0
2024-04-11 13:30:00,69.79,69.94,69.69,69.76,37075.0,68.1153,68.2617,68.0177,68.086,37075.0
2024-04-11 14:00:00,69.71,69.84,69.625,69.67,51186.0,68.0372,68.1641,67.9542,67.9981,51186.0
2024-04-11 14:30:00,69.68,69.77,69.5401,69.7,46365.0,68.0079,68.0957,67.8714,68.0274,46365.0
2024-04-11 15:00:00,69.685,69.8,69.54,69.73,55698.0,68.0128,68.125,67.8713,68.0567,55698.0
2024-04-11 15:30:00,69.71,69.75,69.32,69.56,192347.0,68.0372,68.0762,67.6565,67.8908,192347.0
2024-04-12 09:30:00,70.32,71.08,69.96,70.18,104603.0,68.6325,69.3743,68.2812,68.4959,104603.0
2024-04-12 10:00:00,70.1,70.1,69.65,69.9,68278.0,68.4178,68.4178,67.9786,68.2226,68278.0
2024-04-12 10:30:00,69.875,70.01,69.69,69.84,69664.0,68.1982,68.33,68.0177,68.1641,69664.0
2024-04-12 11:00:00,69.8,69.96,69.45,69.45,79030.0,68.125,68.2812,67.7834,67.7834,79030.0
2024-04-12 11:30:00,69.45,69.53,69.085,69.46,116834.0,67.7834,67.8615,67.4272,67.7932,116834.0
2024-04-12 12:00:00,69.46,69.49,69.055,69.07,25144.0,67.7932,67.8225,67.3979,67.4125,25144.0
2024-04-12 12:30:00,69.09,69.22,69.01,69.095,24910.0,67.4321,67.5589,67.354,67.4369,24910.0
2024-04-12 13:00:00,69.095,69.27,68.995,69.04,76802.0,67.4369,67.6077,67.3393,67.3833,76802.0
2024-04-12 13:30:00,69.04,69.0668,68.67,68.925,131952.0,67.3833,67.4094,67.0221,67.271,131952.0
2024-04-12 14:00:00,68.91,69.04,68.71,68.825,47446.0,67.2564,67.3833,67.0612,67.1734,47446.0
2024-04-12 14:30:00,68.82,68.82,68.54,68.55,50302.0,67.1685,67.1685,66.8953,66.905,50302.0
2024-04-12 15:00:00,68.53,68.53,68.11,68.28,57994.0,66.8855,66.8855,66.4756,66.6415,57994.0
2024-04-12 15:30:00,68.29,68.74,68.26,68.55,154459.0,66.6513,67.0905,66.622,66.905,154459.0
2024-04-15 09:30:00,68.4,68.99,68.29,68.81,76298.0,66.7586,67.3345,66.6513,67.1588,76298.0
2024-04-15 10:00:00,68.73,68.76,67.945,68.01,41987.0,67.0807,67.11,66.3145,66.378,41987.0
2024-04-15 10:30:00,68.04,68.825,68.04,68.45,63934.0,66.4073,67.1734,66.4073,66.8074,63934.0
2024-04-15 11:00:00,68.44,68.44,68.04,68.29,22502.0,66.7977,66.7977,66.4073,66.6513,22502.0
2024-04-15 11:30:00,68.29,68.68,68.265,68.6,23939.0,66.6513,67.0319,66.6269,66.9538,23939.0
2024-04-15 12:00:00,68.6,68.665,68.24,68.38,29402.0,66.9538,67.0173,66.6025,66.7391,29402.0
2024-04-15 12:30:00,68.305,68.305,67.89,68.09,24048.0,66.6659,66.6659,66.2609,66.4561,24048.0
2024-04-15 13:00:00,68.08,68.12,67.78,67.8,41278.0,66.4463,66.4853,66.1535,66.173,41278.0
2024-04-15 13:30:00,67.73,68.115,67.58,68.1,45286.0,66.1047,66.4805,65.9583,66.4658,45286.0
2024-04-15 14:00:00,68.08,68.08,67.74,67.8,31166.0,66.4463,66.4463,66.1145,66.173,31166.0
2024-04-15 14:30:00,67.78,67.94,67.73,67.81,23985.0,66.1535,66.3097,66.1047,66.1828,23985.0
2024-04-15 15:00:00,67.78,67.805,67.55,67.74,89292.0,66.1535,66.1779,65.929,66.1145,89292.0
2024-04-15 15:30:00,67.72,67.89,67.58,67.61,189016.0,66.0949,66.2609,65.9583,65.9876,189016.0
2024-04-16 09:30:00,66.9,67.52,66.32,66.535,189170.0,65.2946,65.8997,64.7285,64.9384,189170.0
2024-04-16 10:00:00,66.58,66.58,65.63,65.73,293050.0,64.9823,64.9823,64.0551,64.1527,293050.0
2024-04-16 10:30:00,65.74,66.19,65.56,66.115,248401.0,64.1624,64.6016,63.9868,64.5284,248401.0
2024-04-16 11:00:00,66.16,66.7,66.16,66.63,128037.0,64.5724,65.0994,64.5724,65.0311,128037.0
2024-04-16 11:30:00,66.6,67.09,66.53,66.9,242996.0,65.0018,65.4801,64.9335,65.2946,242996.0
2024-04-16 12:00:00,66.88,66.99,66.7,66.94,78353.0,65.2751,65.3825,65.0994,65.3337,78353.0
2024-04-16 12:30:00,66.96,67.39,66.94,67.315,126032.0,65.3532,65.7729,65.3337,65.6997,126032.0
2024-04-16 13:00:00,67.31,67.36,67.125,67.13,90082.0,65.6948,65.7436,65.5142,65.5191,90082.0
2024-04-16 13:30:00,67.14,67.14,66.56,66.9,31043.0,65.5289,65.5289,64.9628,65.2946,31043.0
2024-04-16 14:00:00,66.89,67.42,66.86,67.04,35914.0,65.2849,65.8021,65.2556,65.4313,35914.0
2024-04-16 14:30:00,67.06,67.41,67.005,67.41,25037.0,65.4508,65.7924,65.3971,65.7924,25037.0
2024-04-16 15:00:00,67.42,67.72,67.295,67.66,264395.0,65.8021,66.0949,65.6801,66.0364,264395.0
2024-04-16 15:30:00,67.665,67.68,66.92,66.95,212117.0,66.0413,66.0559,65.3141,65.3434,212117.0
2024-04-17 09:30:00,66.72,67.19,66.535,67.16,86009.0,65.1189,65.5777,64.9384,65.5484,86009.0
2024-04-17 10:00:00,67.115,67.115,66.72,66.865,73729.0,65.5045,65.5045,65.1189,65.2605,73729.0
2024-04-17 10:30:00,66.88,66.96,66.47,66.605,89774.0,65.2751,65.3532,64.8749,65.0067,89774.0
2024-04-17 11:00:00,66.605,66.75,66.25,66.25,56188.0,65.0067,65.1482,64.6602,64.6602,56188.0
2024-04-17 11:30:00,66.23,66.24,65.85,65.89,70123.0,64.6407,64.6504,64.2698,64.3088,70123.0
2024-04-17 12:00:00,65.88,65.88,65.26,65.33,64383.0,64.2991,64.2991,63.694,63.7623,64383.0
2024-04-17 12:30:00,65.32,65.73,65.205,65.69,41843.0,63.7525,64.1527,63.6403,64.1136,41843.0
2024-04-17 13:00:00,65.69,66.21,65.675,66.18,40678.0,64.1136,64.6212,64.099,64.5919,40678.0
2024-04-17 13:30:00,66.21,66.23,66.05,66.18,38382.0,64.6212,64.6407,64.465,64.5919,38382.0
2024-04-17 14:00:00,66.15,66.405,66.136,66.215,53936.0,64.5626,64.8115,64.5489,64.626,53936.0
2024-04-17 14:30:00,66.26,66.51,65.94,65.975,52083.0,64.67,64.914,64.3576,64.3918,52083.0
2024-04-17 15:00:00,65.97,66.0,65.78,65.81,77419.0,64.3869,64.4162,64.2015,64.2308,77419.0
2024-04-17 15:30:00,65.82,66.09,65.63,65.665,299443.0,64.2405,64.504,64.0551,64.0892,299443.0
2024-04-18 09:30:00,66.36,66.71,66.01,66.2,93769.0,64.7676,65.1092,64.426,64.6114,93769.0
2024-04-18 10:00:00,66.2,66.24,65.85,66.05,125354.0,64.6114,64.6504,64.2698,64.465,125354.0
2024-04-18 10:30:00,66.1,66.12,65.8,65.8,37401.0,64.5138,64.5333,64.221,64.221,37401.0
2024-04-18 11:00:00,65.8,65.8,65.53,65.68,36613.0,64.221,64.221,63.9575,64.1039,36613.0
2024-04-18 11:30:00,65.69,65.805,65.4,65.56,32606.0,64.1136,64.2259,63.8306,63.9868,32606.0
2024-04-18 12:00:00,65.57,65.685,65.45,65.66,32302.0,63.9965,64.1088,63.8794,64.0844,32302.0
2024-04-18 12:30:00,65.65,65.65,65.29,65.35,44105.0,64.0746,64.0746,63.7232,63.7818,44105.0
2024-04-18 13:00:00,65.35,65.39,64.95,65.16,41849.0,63.7818,63.8208,63.3914,63.5964,41849.0
2024-04-18 13:30:00,65.15,65.16,64.79,64.85,43255.0,63.5866,63.5964,63.2352,63.2938,43255.0
2024-04-18 14:00:00,64.84,64.84,64.46,64.61,62581.0,63.284,63.284,62.9132,63.0596,62581.0
2024-04-18 14:30:00,64.57,64.65,64.34,64.42,73196.0,63.0205,63.0986,62.796,62.8741,73196.0
2024-04-18 15:00:00,64.42,64.645,64.375,64.5,72613.0,62.8741,63.0937,62.8302,62.9522,72613.0
2024-04-18 15:30:00,64.5,64.83,64.47,64.73,343147.0,62.9522,63.2743,62.9229,63.1767,343147.0
2024-04-19 09:30:00,64.58,65.77,64.54,65.64,85082.0,63.0303,64.1917,62.9912,64.0648,85082.0
2024-04-19 10:00:00,65.66,65.68,65.33,65.6,83093.0,64.0844,64.1039,63.7623,64.0258,83093.0
2024-04-19 10:30:00,65.6,65.69,65.02,65.09,48424.0,64.0258,64.1136,63.4597,63.528,48424.0
2024-04-19 11:00:00,65.08,65.26,64.81,64.84,35294.0,63.5183,63.694,63.2548,63.284,35294.0
2024-04-19 11:30:00,64.82,64.9,64.59,64.67,61957.0,63.2645,63.3426,63.04,63.1181,61957.0
2024-04-19 12:00:00,64.665,64.73,64.32,64.32,57715.0,63.1132,63.1767,62.7765,62.7765,57715.0
2024-04-19 12:30:00,64.32,64.65,64.22,64.61,62968.0,62.7765,63.0986,62.6789,63.0596,62968.0
2024-04-19 13:00:00,64.65,64.8,64.53,64.56,48262.0,63.0986,63.245,62.9815,63.0108,48262.0
2024-04-19 13:30:00,64.55,64.855,64.505,64.745,50061.0,63.001,63.2987,62.9571,63.1913,50061.0
2024-04-19 14:00:00,64.72,64.72,64.47,64.47,44567.0,63.1669,63.1669,62.9229,62.9229,44567.0
2024-04-19 14:30:00,64.5,64.63,64.315,64.63,39496.0,62.9522,63.0791,62.7716,63.0791,39496.0
2024-04-19 15:00:00,64.63,64.77,64.52,64.61,57444.0,63.0791,63.2157,62.9717,63.0596,57444.0
2024-04-19 15:30:00,64.62,64.69,64.36,64.62,208635.0,63.0693,63.1376,62.8156,63.0693,208635.0
2024-04-22 09:30:00,64.63,64.8,63.65,64.51,41132.0,63.0791,63.245,62.1226,62.962,41132.0
2024-04-22 10:00:00,64.54,64.74,64.5,64.655,43851.0,62.9912,63.1864,62.9522,63.1035,43851.0
2024-04-22 10:30:00,64.67,64.95,64.545,64.57,65651.0,63.1181,63.3914,62.9961,63.0205,65651.0
2024-04-22 11:00:00,64.56,64.72,64.385,64.56,38602.0,63.0108,63.1669,62.84,63.0108,38602.0
2024-04-22 11:30:00,64.55,64.68,64.425,64.67,31855.0,63.001,63.1279,62.879,63.1181,31855.0
2024-04-22 12:00:00,64.68,64.76,64.595,64.615,26584.0,63.1279,63.206,63.0449,63.0644,26584.0
2024-04-22 12:30:00,64.63,64.76,64.55,64.705,34853.0,63.0791,63.206,63.001,63.1523,34853.0
2024-04-22 13:00:00,64.69,64.95,64.61,64.95,47184.0,63.1376,63.3914,63.0596,63.3914,47184.0
2024-04-22 13:30:00,64.94,65.04,64.84,64.865,53465.0,63.3816,63.4792,63.284,63.3084,53465.0
2024-04-22 14:00:00,64.85,65.21,64.83,65.19,58669.0,63.2938,63.6452,63.2743,63.6256,58669.0
2024-04-22 14:30:00,65.18,65.18,64.795,65.02,54363.0,63.6159,63.6159,63.2401,63.4597,54363.0
2024-04-22 15:00:00,65.0,65.015,64.84,64.89,72120.0,63.4402,63.4548,63.284,63.3328,72120.0
2024-04-22 15:30:00,64.88,64.885,64.59,64.68,223836.0,63.3231,63.328,63.04,63.1279,223836.0
2024-04-23 09:30:00,64.17,64.475,63.62,64.475,35516.0,62.6301,62.9278,62.0933,62.9278,35516.0
2024-04-23 10:00:00,64.51,64.64,64.25,64.64,42217.0,62.962,63.0888,62.7082,63.0888,42217.0
2024-04-23 10:30:00,64.64,64.89,64.59,64.725,44045.0,63.0888,63.3328,63.04,63.1718,44045.0
2024-04-23 11:00:00,64.71,65.125,64.52,65.01,87902.0,63.1572,63.5622,62.9717,63.45,87902.0
2024-04-23 11:30:00,65.0,65.015,64.8,64.89,45673.0,63.4402,63.4548,63.245,63.3328,45673.0
2024-04-23 12:00:00,64.91,65.13,64.9,65.13,43623.0,63.3524,63.5671,63.3426,63.5671,43623.0
2024-04-23 12:30:00,65.15,65.37,65.06,65.23,53332.0,63.5866,63.8013,63.4988,63.6647,53332.0
2024-04-23 13:00:00,65.23,65.33,65.1,65.31,44530.0,63.6647,63.7623,63.5378,63.7428,44530.0
2024-04-23 13:30:00,65.32,65.49,65.22,65.435,42425.0,63.7525,63.9184,63.6549,63.8648,42425.0
2024-04-23 14:00:00,65.425,65.53,65.33,65.35,39613.0,63.855,63.9575,63.7623,63.7818,39613.0
2024-04-23 14:30:00,65.37,65.51,65.305,65.485,63110.0,63.8013,63.938,63.7379,63.9136,63110.0
2024-04-23 15:00:00,65.485,65.54,65.21,65.29,90609.0,63.9136,63.9672,63.6452,63.7232,90609.0
2024-04-23 15:30:00,65.28,65.34,64.86,65.17,248601.0,63.7135,63.772,63.3036,63.6061,248601.0
2024-04-24 09:30:00,67.49,67.51,66.36,66.57,461956.0,65.8705,65.89,64.7676,64.9725,461956.0
2024-04-24 10:00:00,66.55,67.11,66.22,66.64,264394.0,64.953,65.4996,64.6309,65.0409,264394.0
2024-04-24 10:30:00,66.68,66.72,65.39,65.39,130514.0,65.0799,65.1189,63.8208,63.8208,130514.0
2024-04-24 11:00:00,65.4,65.56,64.81,65.14,153010.0,63.8306,63.9868,63.2548,63.5768,153010.0
2024-04-24 11:30:00,65.125,65.455,64.78,65.02,82336.0,63.5622,63.8843,63.2255,63.4597,82336.0
2024-04-24 12:00:00,65.015,65.15,64.745,64.99,43543.0,63.4548,63.5866,63.1913,63.4304,43543.0
2024-04-24 12:30:00,64.98,65.21,64.8,64.98,52537.0,63.4207,63.6452,63.245,63.4207,52537.0
2024-04-24 13:00:00,64.98,65.08,64.76,64.76,41678.0,63.4207,63.5183,63.206,63.206,41678.0
2024-04-24 13:30:00,64.755,65.1,64.59,64.66,57557.0,63.2011,63.5378,63.04,63.1084,57557.0
2024-04-24 14:00:00,64.67,64.94,64.45,64.79,90743.0,63.1181,63.3816,62.9034,63.2352,90743.0
2024-04-24 14:30:00,64.8,65.17,64.76,65.08,123761.0,63.245,63.6061,63.206,63.5183,123761.0
2024-04-24 15:00:00,65.09,65.18,64.84,65.035,136715.0,63.528,63.6159,63.284,63.4744,136715.0
2024-04-24 15:30:00,65.02,65.48,64.87,65.29,401073.0,63.4597,63.9087,63.3133,63.7232,401073.0
2024-04-25 09:30:00,65.35,65.58,64.14,64.73,45693.0,63.7818,64.0063,62.6008,63.1767,45693.0
2024-04-25 10:00:00,64.755,64.91,64.565,64.8,94370.0,63.2011,63.3524,63.0156,63.245,94370.0
2024-04-25 10:30:00,64.805,65.1,64.705,64.95,44227.0,63.2499,63.5378,63.1523,63.3914,44227.0
2024-04-25 11:00:00,64.9,65.5,64.79,65.5,44297.0,63.3426,63.9282,63.2352,63.9282,44297.0
2024-04-25 11:30:00,65.47,65.8498,65.34,65.84,61715.0,63.8989,64.2696,63.772,64.26,61715.0
2024-04-25 12:00:00,65.84,65.92,65.49,65.6,38290.0,64.26,64.3381,63.9184,64.0258,38290.0
2024-04-25 12:30:00,65.59,65.6699,65.4,65.4,48762.0,64.016,64.094,63.8306,63.8306,48762.0
2024-04-25 13:00:00,65.39,65.51,65.29,65.44,39588.0,63.8208,63.938,63.7232,63.8696,39588.0
2024-04-25 13:30:00,65.42,65.81,65.42,65.79,37100.0,63.8501,64.2308,63.8501,64.2112,37100.0
2024-04-25 14:00:00,65.77,65.8,65.4,65.4,35533.0,64.1917,64.221,63.8306,63.8306,35533.0
2024-04-25 14:30:00,65.41,65.65,65.29,65.57,39153.0,63.8404,64.0746,63.7232,63.9965,39153.0
2024-04-25 15:00:00,65.61,65.82,65.57,65.69,40115.0,64.0356,64.2405,63.9965,64.1136,40115.0
2024-04-25 15:30:00,65.69,65.785,65.48,65.59,171721.0,64.1136,64.2064,63.9087,64.016,171721.0
2024-04-26 09:30:00,65.0,65.2918,64.62,64.865,37699.0,63.4402,63.725,63.0693,63.3084,37699.0
2024-04-26 10:00:00,64.85,65.27,64.85,64.97,32770.0,63.2938,63.7037,63.2938,63.4109,32770.0
2024-04-26 10:30:00,64.96,65.07,64.65,64.76,30721.0,63.4012,63.5085,63.0986,63.206,30721.0
2024-04-26 11:00:00,64.79,65.22,64.715,65.22,23769.0,63.2352,63.6549,63.162,63.6549,23769.0
2024-04-26 11:30:00,65.205,65.265,65.02,65.16,34927.0,63.6403,63.6988,63.4597,63.5964,34927.0
2024-04-26 12:00:00,65.17,65.305,65.14,65.22,24933.0,63.6061,63.7379,63.5768,63.6549,24933.0
2024-04-26 12:30:00,65.24,65.43,65.235,65.4108,20967.0,63.6744,63.8599,63.6696,63.8411,20967.0
2024-04-26 13:00:00,65.41,65.55,65.36,65.405,22787.0,63.8404,63.977,63.7916,63.8355,22787.0
2024-04-26 13:30:00,65.42,65.54,65.41,65.52,18791.0,63.8501,63.9672,63.8404,63.9477,18791.0
2024-04-26 14:00:00,65.52,65.64,65.5,65.52,22708.0,63.9477,64.0648,63.9282,63.9477,22708.0
2024-04-26 14:30:00,65.51,65.72,65.48,65.7,30187.0,63.938,64.1429,63.9087,64.1234,30187.0
2024-04-26 15:00:00,65.69,65.745,65.6,65.67,45097.0,64.1136,64.1673,64.0258,64.0941,45097.0
2024-04-26 15:30:00,65.67,65.9,65.56,65.56,175614.0,64.0941,64.3186,63.9868,63.9868,175614.0
2024-04-29 09:30:00,65.35,65.7062,65.2423,65.68,30355.0,63.7818,64.1295,63.6767,64.1039,30355.0
2024-04-29 10:00:00,65.67,65.86,65.61,65.64,23018.0,64.0941,64.2796,64.0356,64.0648,23018.0
2024-04-29 10:30:00,65.61,65.615,65.33,65.44,27655.0,64.0356,64.0404,63.7623,63.8696,27655.0
2024-04-29 11:00:00,65.44,65.68,65.435,65.665,26679.0,63.8696,64.1039,63.8648,64.0892,26679.0
2024-04-29 11:30:00,65.665,66.03,65.6625,66.03,26233.0,64.0892,64.4455,64.0868,64.4455,26233.0
2024-04-29 12:00:00,66.025,66.265,66.015,66.25,21388.0,64.4406,64.6748,64.4308,64.6602,21388.0
2024-04-29 12:30:00,66.25,66.345,66.0,66.08,31419.0,64.6602,64.7529,64.4162,64.4943,31419.0
2024-04-29 13:00:00,66.08,66.145,66.01,66.05,20669.0,64.4943,64.5577,64.426,64.465,20669.0
2024-04-29 13:30:00,66.045,66.24,65.91,65.97,28039.0,64.4601,64.6504,64.3284,64.3869,28039.0
2024-04-29 14:00:00,65.965,66.0,65.87,65.965,23111.0,64.382,64.4162,64.2893,64.382,23111.0
2024-04-29 14:30:00,65.975,65.98,65.79,65.96,21563.0,64.3918,64.3967,64.2112,64.3772,21563.0
2024-04-29 15:00:00,65.94,65.94,65.63,65.7899,38342.0,64.3576,64.3576,64.0551,64.2112,38342.0
2024-04-29 15:30:00,65.775,66.16,65.74,66.14,224473.0,64.1966,64.5724,64.1624,64.5528,224473.0
2024-04-30 09:30:00,65.78,65.8587,64.09,64.33,131141.0,64.2015,64.2783,62.552,62.7863,131141.0
2024-04-30 10:00:00,64.23,64.43,63.98,64.3,56680.0,62.6887,62.8839,62.4447,62.757,56680.0
2024-04-30 10:30:00,64.285,64.44,63.91,64.32,28852.0,62.7424,62.8936,62.3764,62.7765,28852.0
2024-04-30 11:00:00,64.315,64.51,64.14,64.4,28113.0,62.7716,62.962,62.6008,62.8546,28113.0
2024-04-30 11:30:00,64.44,64.52,64.06,64.1,24880.0,62.8936,62.9717,62.5228,62.5618,24880.0
2024-04-30 12:00:00,64.08,64.31,63.83,63.83,51674.0,62.5423,62.7668,62.2983,62.2983,51674.0
2024-04-30 12:30:00,63.82,63.82,63.26,63.3066,55968.0,62.2885,62.2885,61.742,61.7874,55968.0
2024-04-30 13:00:00,63.31,63.64,63.3,63.435,38653.0,61.7908,62.1128,61.781,61.9128,38653.0
2024-04-30 13:30:00,63.45,63.9,63.43,63.86,24715.0,61.9274,62.3666,61.9079,62.3276,24715.0
2024-04-30 14:00:00,63.855,63.855,63.64,63.65,38502.0,62.3227,62.3227,62.1128,62.1226,38502.0
2024-04-30 14:30:00,63.63,63.755,63.28,63.31,39667.0,62.1031,62.2251,61.7615,61.7908,39667.0
2024-04-30 15:00:00,63.32,63.41,63.0271,63.06,47918.0,61.8005,61.8884,61.5146,61.5468,47918.0
2024-04-30 15:30:00,63.065,63.07,62.24,62.3,321975.0,61.5516,61.5565,60.7464,60.805,321975.0
2024-05-01 09:30:00,62.36,62.59,61.46,61.74,56419.0,60.8636,61.088,59.9852,60.2584,56419.0
2024-05-01 10:00:00,61.8472,61.85,61.52,61.72,23236.0,60.3631,60.3658,60.0437,60.2389,23236.0
2024-05-01 10:30:00,61.67,61.67,60.98,60.99,53257.0,60.1901,60.1901,59.5167,59.5264,53257.0
2024-05-01 11:00:00,60.98,60.98,60.5,60.65,49853.0,59.5167,59.5167,59.0482,59.1946,49853.0
2024-05-01 11:30:00,60.62,60.97,60.49,60.595,26630.0,59.1653,59.5069,59.0384,59.1409,26630.0
2024-05-01 12:00:00,60.62,60.67,60.43,60.51,26233.0,59.1653,59.2141,58.9799,59.058,26233.0
2024-05-01 12:30:00,60.52,60.655,60.3954,60.62,25721.0,59.0677,59.1995,58.9461,59.1653,25721.0
2024-05-01 13:00:00,60.6,60.72,60.52,60.64,19175.0,59.1458,59.2629,59.0677,59.1848,19175.0
2024-05-01 13:30:00,60.67,60.83,60.53,60.53,19432.0,59.2141,59.3703,59.0775,59.0775,19432.0
2024-05-01 14:00:00,60.56,60.885,60.38,60.885,28860.0,59.1068,59.424,58.9311,59.424,28860.0
2024-05-01 14:30:00,60.9,61.6,60.54,61.46,54482.0,59.4386,60.1218,59.0872,59.9852,54482.0
2024-05-01 15:00:00,61.635,61.66,61.075,61.2,66635.0,60.156,60.1804,59.6094,59.7314,66635.0
2024-05-01 15:30:00,61.2,61.35,60.96,61.08,243177.0,59.7314,59.8778,59.4972,59.6143,243177.0
2024-05-02 09:30:00,61.68,62.125,61.14,61.19,51505.0,60.1999,60.6342,59.6728,59.7216,51505.0
2024-05-02 10:00:00,61.19,61.58,60.9,61.535,37888.0,59.7216,60.1023,59.4386,60.0584,37888.0
2024-05-02 10:30:00,61.555,61.85,61.42,61.77,31496.0,60.0779,60.3658,59.9461,60.2877,31496.0
2024-05-02 11:00:00,61.8,61.94,61.63,61.89,29837.0,60.317,60.4536,60.1511,60.4048,29837.0
2024-05-02 11:30:00,61.9,61.98,61.44,61.57,33718.0,60.4146,60.4927,59.9656,60.0925,33718.0
2024-05-02 12:00:00,61.57,61.72,61.48,61.7,44560.0,60.0925,60.2389,60.0047,60.2194,44560.0
2024-05-02 12:30:00,61.69,62.07,61.51,62.06,32332.0,60.2096,60.5805,60.034,60.5708,32332.0
2024-05-02 13:00:00,62.07,62.38,61.91,62.35,36415.0,60.5805,60.8831,60.4244,60.8538,36415.0
2024-05-02 13:30:00,62.36,62.385,62.21,62.235,47147.0,60.8636,60.888,60.7172,60.7416,47147.0
2024-05-02 14:00:00,62.25,62.435,62.215,62.43,27904.0,60.7562,60.9368,60.722,60.9319,27904.0
2024-05-02 14:30:00,62.405,62.57,62.37,62.535,54770.0,60.9075,61.0685,60.8733,61.0344,54770.0
2024-05-02 15:00:00,62.535,62.535,62.18,62.22,77676.0,61.0344,61.0344,60.6879,60.7269,77676.0
2024-05-02 15:30:00,62.2,62.2,61.83,62.11,263466.0,60.7074,60.7074,60.3463,60.6196,263466.0
2024-05-03 09:30:00,62.55,63.4,61.975,63.12,51102.0,61.049,61.8786,60.4878,61.6053,51102.0
2024-05-03 10:00:00,63.15,63.31,62.18,62.29,43736.0,61.6346,61.7908,60.6879,60.7952,43736.0
2024-05-03 10:30:00,62.27,62.5,62.03,62.36,33567.0,60.7757,61.0002,60.5415,60.8636,33567.0
2024-05-03 11:00:00,62.41,62.44,62.21,62.33,22196.0,60.9124,60.9416,60.7172,60.8343,22196.0
2024-05-03 11:30:00,62.32,62.75,62.29,62.71,43247.0,60.8245,61.2442,60.7952,61.2052,43247.0
2024-05-03 12:00:00,62.705,62.9262,62.705,62.9,23534.0,61.2003,61.4162,61.2003,61.3906,23534.0
2024-05-03 12:30:00,62.915,63.115,62.9,62.965,50260.0,61.4052,61.6004,61.3906,61.454,50260.0
2024-05-03 13:00:00,62.96,63.085,62.94,62.975,32841.0,61.4492,61.5712,61.4296,61.4638,32841.0
2024-05-03 13:30:00,62.96,62.96,62.62,62.78,36898.0,61.4492,61.4492,61.1173,61.2735,36898.0
2024-05-03 14:00:00,62.79,62.89,62.725,62.78,27651.0,61.2832,61.3808,61.2198,61.2735,27651.0
2024-05-03 14:30:00,62.77,62.83,62.66,62.76,47764.0,61.2637,61.3223,61.1564,61.254,47764.0
2024-05-03 15:00:00,62.75,63.04,62.52,62.99,203281.0,61.2442,61.5272,61.0197,61.4784,203281.0
2024-05-03 15:30:00,62.98,63.33,62.95,63.3,292121.0,61.4687,61.8103,61.4394,61.781,292121.0
2024-05-06 09:30:00,63.88,64.55,63.88,64.355,39575.0,62.3471,63.001,62.3471,62.8107,39575.0
2024-05-06 10:00:00,64.38,64.67,64.38,64.49,41333.0,62.8351,63.1181,62.8351,62.9424,41333.0
2024-05-06 10:30:00,64.5,64.56,64.08,64.09,41867.0,62.9522,63.0108,62.5423,62.552,41867.0
2024-05-06 11:00:00,64.12,64.27,63.9918,64.19,34580.0,62.5813,62.7277,62.4562,62.6496,34580.0
2024-05-06 11:30:00,64.15,64.5,64.14,64.44,25648.0,62.6106,62.9522,62.6008,62.8936,25648.0
2024-05-06 12:00:00,64.42,64.63,64.35,64.63,18526.0,62.8741,63.0791,62.8058,63.0791,18526.0
2024-05-06 12:30:00,64.61,64.6139,63.93,64.31,69771.0,63.0596,63.0634,62.3959,62.7668,69771.0
2024-05-06 13:00:00,64.295,64.35,64.14,64.15,29779.0,62.7521,62.8058,62.6008,62.6106,29779.0
2024-05-06 13:30:00,64.15,64.19,64.03,64.07,21404.0,62.6106,62.6496,62.4935,62.5325,21404.0
2024-05-06 14:00:00,64.075,64.32,64.075,64.3125,24632.0,62.5374,62.7765,62.5374,62.7692,24632.0
2024-05-06 14:30:00,64.3,64.48,64.275,64.39,29934.0,62.757,62.9327,62.7326,62.8448,29934.0
2024-05-06 15:00:00,64.37,64.45,64.205,64.31,33417.0,62.8253,62.9034,62.6643,62.7668,33417.0
2024-05-06 15:30:00,64.31,64.34,64.07,64.07,141565.0,62.7668,62.796,62.5325,62.5325,141565.0
2024-05-07 09:30:00,64.06,64.62,64.06,64.33,18371.0,62.5228,63.0693,62.5228,62.7863,18371.0
2024-05-07 10:00:00,64.3,64.615,64.18,64.485,16497.0,62.757,63.0644,62.6399,62.9376,16497.0
2024-05-07 10:30:00,64.46,64.57,64.23,64.54,13899.0,62.9132,63.0205,62.6887,62.9912,13899.0
2024-05-07 11:00:00,64.54,64.85,64.53,64.81,32382.0,62.9912,63.2938,62.9815,63.2548,32382.0
2024-05-07 11:30:00,64.76,64.83,64.72,64.79,27571.0,63.206,63.2743,63.1669,63.2352,27571.0
2024-05-07 12:00:00,64.78,65.235,64.77,65.16,74090.0,63.2255,63.6696,63.2157,63.5964,74090.0
2024-05-07 12:30:00,65.165,65.21,65.03,65.13,17437.0,63.6012,63.6452,63.4695,63.5671,17437.0
2024-05-07 13:00:00,65.13,65.266,65.05,65.22,21977.0,63.5671,63.6998,63.489,63.6549,21977.0
2024-05-07 13:30:00,65.22,65.25,64.74,64.75,28760.0,63.6549,63.6842,63.1864,63.1962,28760.0
2024-05-07 14:00:00,64.745,64.77,64.49,64.49,26577.0,63.1913,63.2157,62.9424,62.9424,26577.0
2024-05-07 14:30:00,64.5,64.59,64.46,64.47,33001.0,62.9522,63.04,62.9132,62.9229,33001.0
2024-05-07 15:00:00,64.46,64.5,64.32,64.33,35291.0,62.9132,62.9522,62.7765,62.7863,35291.0
2024-05-07 15:30:00,64.32,64.37,64.03,64.14,188537.0,62.7765,62.8253,62.4935,62.6008,188537.0
2024-05-08 09:30:00,63.47,63.55,63.03,63.445,58195.0,61.9469,62.025,61.5175,61.9225,58195.0
2024-05-08 10:00:00,63.475,63.74,63.43,63.69,30895.0,61.9518,62.2104,61.9079,62.1616,30895.0
2024-05-08 10:30:00,63.64,64.28,63.64,64.15,41901.0,62.1128,62.7375,62.1128,62.6106,41901.0
2024-05-08 11:00:00,64.12,64.32,64.12,64.22,24014.0,62.5813,62.7765,62.5813,62.6789,24014.0
2024-05-08 11:30:00,64.22,64.28,64.12,64.12,17640.0,62.6789,62.7375,62.5813,62.5813,17640.0
2024-05-08 12:00:00,64.105,64.12,63.63,63.74,21341.0,62.5667,62.5813,62.1031,62.2104,21341.0
2024-05-08 12:30:00,63.74,63.815,63.58,63.63,17928.0,62.2104,62.2836,62.0543,62.1031,17928.0
2024-05-08 13:00:00,63.63,63.76,63.55,63.6,15766.0,62.1031,62.23,62.025,62.0738,15766.0
2024-05-08 13:30:00,63.59,63.73,63.59,63.64,11098.0,62.064,62.2007,62.064,62.1128,11098.0
2024-05-08 14:00:00,63.6,63.74,63.58,63.68,14323.0,62.0738,62.2104,62.0543,62.1519,14323.0
2024-05-08 14:30:00,63.7,63.77,63.66,63.7,16369.0,62.1714,62.2397,62.1324,62.1714,16369.0
2024-05-08 15:00:00,63.72,64.09,63.69,64.05,29989.0,62.1909,62.552,62.1616,62.513,29989.0
2024-05-08 15:30:00,64.07,64.35,64.0,64.28,233395.0,62.5325,62.8058,62.4642,62.7375,233395.0
2024-05-09 09:30:00,64.39,64.65,64.15,64.65,29975.0,62.8448,63.0986,62.6106,63.0986,29975.0
2024-05-09 10:00:00,64.6,65.047,64.48,64.8,38507.0,63.0498,63.4861,62.9327,63.245,38507.0
2024-05-09 10:30:00,64.82,64.97,64.74,64.95,25923.0,63.2645,63.4109,63.1864,63.3914,25923.0
2024-05-09 11:00:00,64.97,65.04,64.605,64.64,25408.0,63.4109,63.4792,63.0547,63.0888,25408.0
2024-05-09 11:30:00,64.63,64.74,64.55,64.73,45997.0,63.0791,63.1864,63.001,63.1767,45997.0
2024-05-09 12:00:00,64.705,64.91,64.705,64.78,18343.0,63.1523,63.3524,63.1523,63.2255,18343.0
2024-05-09 12:30:00,64.77,64.93,64.745,64.82,24798.0,63.2157,63.3719,63.1913,63.2645,24798.0
2024-05-09 13:00:00,64.83,65.0,64.83,65.0,13511.0,63.2743,63.4402,63.2743,63.4402,13511.0
2024-05-09 13:30:00,64.99,64.99,64.81,64.81,14370.0,63.4304,63.4304,63.2548,63.2548,14370.0
2024-05-09 14:00:00,64.8,64.85,64.685,64.74,17803.0,63.245,63.2938,63.1328,63.1864,17803.0
2024-05-09 14:30:00,64.72,64.97,64.69,64.97,14565.0,63.1669,63.4109,63.1376,63.4109,14565.0
2024-05-09 15:00:00,64.96,65.08,64.941,64.96,24312.0,63.4012,63.5183,63.3826,63.4012,24312.0
2024-05-09 15:30:00,64.96,65.27,64.93,65.05,184276.0,63.4012,63.7037,63.3719,63.489,184276.0
2024-05-10 09:30:00,65.43,65.71,64.61,64.705,37596.0,63.8599,64.1332,63.0596,63.1523,37596.0
2024-05-10 10:00:00,64.7,64.75,64.025,64.1,25357.0,63.1474,63.1962,62.4886,62.5618,25357.0
2024-05-10 10:30:00,64.12,64.17,63.985,64.02,31050.0,62.5813,62.6301,62.4496,62.4837,31050.0
2024-05-10 11:00:00,64.04,64.25,63.9,64.22,19008.0,62.5032,62.7082,62.3666,62.6789,19008.0
2024-05-10 11:30:00,64.2,64.3,63.81,63.83,18261.0,62.6594,62.757,62.2788,62.2983,18261.0
2024-05-10 12:00:00,63.84,63.84,63.58,63.635,9243.0,62.308,62.308,62.0543,62.108,9243.0
2024-05-10 12:30:00,63.62,63.665,63.53,63.62,6611.0,62.0933,62.1372,62.0055,62.0933,6611.0
2024-05-10 13:00:00,63.615,63.615,63.41,63.495,10025.0,62.0884,62.0884,61.8884,61.9713,10025.0
2024-05-10 13:30:00,63.505,63.75,63.5,63.74,16029.0,61.9811,62.2202,61.9762,62.2104,16029.0
2024-05-10 14:00:00,63.72,63.91,63.59,63.8,21819.0,62.1909,62.3764,62.064,62.269,21819.0
2024-05-10 14:30:00,63.77,63.83,63.7,63.75,20196.0,62.2397,62.2983,62.1714,62.2202,20196.0
2024-05-10 15:00:00,63.75,63.875,63.7,63.75,36804.0,62.2202,62.3422,62.1714,62.2202,36804.0
2024-05-10 15:30:00,63.74,64.01,63.65,64.01,181561.0,62.2104,62.474,62.1226,62.474,181561.0
2024-05-13 09:30:00,64.48,64.48,63.16,63.42,49453.0,62.9327,62.9327,61.6444,61.8981,49453.0
2024-05-13 10:00:00,63.44,63.52,63.11,63.31,37803.0,61.9176,61.9957,61.5956,61.7908,37803.0
2024-05-13 10:30:00,63.29,63.37,63.05,63.07,41238.0,61.7712,61.8493,61.537,61.5565,41238.0
2024-05-13 11:00:00,63.075,63.13,62.825,62.845,47502.0,61.5614,61.6151,61.3174,61.3369,47502.0
2024-05-13 11:30:00,62.81,63.17,62.79,63.11,33396.0,61.3028,61.6541,61.2832,61.5956,33396.0
2024-05-13 12:00:00,63.12,63.21,63.01,63.06,43524.0,61.6053,61.6932,61.498,61.5468,43524.0
2024-05-13 12:30:00,63.065,63.09,62.9,63.0,29197.0,61.5516,61.576,61.3906,61.4882,29197.0
2024-05-13 13:00:00,62.99,63.02,62.8175,63.02,22455.0,61.4784,61.5077,61.3101,61.5077,22455.0
2024-05-13 13:30:00,63.0,63.035,62.8,62.84,29336.0,61.4882,61.5224,61.293,61.332,29336.0
2024-05-13 14:00:00,62.84,63.0497,62.83,63.0,22748.0,61.332,61.5367,61.3223,61.4882,22748.0
2024-05-13 14:30:00,63.01,63.12,62.94,62.97,35460.0,61.498,61.6053,61.4296,61.4589,35460.0
2024-05-13 15:00:00,62.965,62.975,62.81,62.86,35026.0,61.454,61.4638,61.3028,61.3516,35026.0
2024-05-13 15:30:00,62.86,63.01,62.84,62.87,173777.0,61.3516,61.498,61.332,61.3613,173777.0
2024-05-14 09:30:00,63.25,63.43,62.96,63.2,26902.0,61.7322,61.9079,61.4492,61.6834,26902.0
2024-05-14 10:00:00,63.21,63.31,62.71,62.865,38129.0,61.6932,61.7908,61.2052,61.3564,38129.0
2024-05-14 10:30:00,62.795,63.28,62.67,63.28,17930.0,61.2881,61.7615,61.1661,61.7615,17930.0
2024-05-14 11:00:00,63.27,63.43,63.18,63.43,19256.0,61.7517,61.9079,61.6639,61.9079,19256.0
2024-05-14 11:30:00,63.44,63.49,63.18,63.18,17665.0,61.9176,61.9664,61.6639,61.6639,17665.0
2024-05-14 12:00:00,63.19,63.33,62.87,62.87,37427.0,61.6736,61.8103,61.3613,61.3613,37427.0
2024-05-14 12:30:00,62.9,63.07,62.83,63.07,17579.0,61.3906,61.5565,61.3223,61.5565,17579.0
2024-05-14 13:00:00,63.09,63.3,63.08,63.2,17631.0,61.576,61.781,61.5663,61.6834,17631.0
2024-05-14 13:30:00,63.19,63.19,62.99,63.03,17423.0,61.6736,61.6736,61.4784,61.5175,17423.0
2024-05-14 14:00:00,63.04,63.05,62.93,62.94,11997.0,61.5272,61.537,61.4199,61.4296,11997.0
2024-05-14 14:30:00,62.93,63.12,62.93,63.09,14598.0,61.4199,61.6053,61.4199,61.576,14598.0
2024-05-14 15:00:00,63.11,63.34,63.05,63.32,24722.0,61.5956,61.82,61.537,61.8005,24722.0
2024-05-14 15:30:00,63.32,63.68,63.3,63.46,172730.0,61.8005,62.1519,61.781,61.9372,172730.0
2024-05-15 09:30:00,63.25,63.63,62.4301,62.5,60878.0,61.7322,62.1031,60.932,61.0002,60878.0
2024-05-15 10:00:00,62.48,62.61,62.04,62.485,37542.0,60.9807,61.1076,60.5512,60.9856,37542.0
2024-05-15 10:30:00,62.49,63.28,62.49,63.185,25345.0,60.9904,61.7615,60.9904,61.6688,25345.0
2024-05-15 11:00:00,63.255,63.62,63.07,63.58,29461.0,61.7371,62.0933,61.5565,62.0543,29461.0
2024-05-15 11:30:00,63.575,63.74,63.56,63.57,22365.0,62.0494,62.2104,62.0348,62.0445,22365.0
2024-05-15 12:00:00,63.57,63.75,63.57,63.64,19210.0,62.0445,62.2202,62.0445,62.1128,19210.0
2024-05-15 12:30:00,63.62,63.77,63.59,63.68,23047.0,62.0933,62.2397,62.064,62.1519,23047.0
2024-05-15 13:00:00,63.72,63.835,63.67,63.75,23102.0,62.1909,62.3032,62.1421,62.2202,23102.0
2024-05-15 13:30:00,63.73,63.74,63.52,63.57,20707.0,62.2007,62.2104,61.9957,62.0445,20707.0
2024-05-15 14:00:00,63.55,63.56,63.29,63.33,54573.0,62.025,62.0348,61.7712,61.8103,54573.0
2024-05-15 14:30:00,63.31,63.36,63.26,63.3,18352.0,61.7908,61.8396,61.742,61.781,18352.0
2024-05-15 15:00:00,63.29,63.29,63.04,63.135,25962.0,61.7712,61.7712,61.5272,61.62,25962.0
2024-05-15 15:30:00,63.15,63.49,63.11,63.33,166269.0,61.6346,61.9664,61.5956,61.8103,166269.0
2024-05-16 09:30:00,63.14,63.24,62.41,62.54,15856.0,61.8248,61.9227,61.11,61.2373,15856.0
2024-05-16 10:00:00,62.52,63.075,62.485,62.814,14216.0,61.2177,61.7611,61.1834,61.5055,14216.0
2024-05-16 10:30:00,62.85,63.04,62.76,63.035,35169.0,61.5408,61.7268,61.4527,61.7219,35169.0
2024-05-16 11:00:00,63.045,63.08,62.82,62.83,20904.0,61.7317,61.766,61.5114,61.5212,20904.0
2024-05-16 11:30:00,62.84,62.91,62.63,62.685,32092.0,61.531,61.5995,61.3254,61.3792,32092.0
2024-05-16 12:00:00,62.6701,62.6925,62.48,62.53,62316.0,61.3646,61.3866,61.1785,61.2275,62316.0
2024-05-16 12:30:00,62.53,62.57,62.31,62.315,34748.0,61.2275,61.2666,61.012,61.0169,34748.0
2024-05-16 13:00:00,62.3,62.3,62.08,62.225,48055.0,61.0023,61.0023,60.7868,60.9288,48055.0
2024-05-16 13:30:00,62.205,62.26,62.07,62.13,37686.0,60.9092,60.9631,60.777,60.8358,37686.0
2024-05-16 14:00:00,62.14,62.19,61.85,61.965,88040.0,60.8456,60.8945,60.5616,60.6742,88040.0
2024-05-16 14:30:00,61.98,62.115,61.96,62.09,42251.0,60.6889,60.8211,60.6693,60.7966,42251.0
2024-05-16 15:00:00,62.1,62.28,62.07,62.13,53508.0,60.8064,60.9827,60.777,60.8358,53508.0
2024-05-16 15:30:00,62.13,62.14,61.63,61.63,214569.0,60.8358,60.8456,60.3462,60.3462,214569.0
2024-05-17 09:30:00,61.98,62.17,61.755,62.04,53956.0,60.6889,60.875,60.4686,60.7477,53956.0
2024-05-17 10:00:00,62.02,62.3181,61.83,62.235,24864.0,60.7281,61.02,60.542,60.9386,24864.0
2024-05-17 10:30:00,62.21,62.21,61.88,62.14,17052.0,60.9141,60.9141,60.591,60.8456,17052.0
2024-05-17 11:00:00,62.15,62.18,61.97,61.99,22344.0,60.8554,60.8848,60.6791,60.6987,22344.0
2024-05-17 11:30:00,61.96,62.06,61.88,61.98,25385.0,60.6693,60.7673,60.591,60.6889,25385.0
2024-05-17 12:00:00,61.99,62.022,61.89,61.89,26653.0,60.6987,60.73,60.6008,60.6008,26653.0
2024-05-17 12:30:00,61.9,61.99,61.885,61.955,26849.0,60.6106,60.6987,60.5959,60.6644,26849.0
2024-05-17 13:00:00,61.96,62.015,61.82,61.85,18989.0,60.6693,60.7232,60.5323,60.5616,18989.0
2024-05-17 13:30:00,61.86,62.03,61.85,61.99,28393.0,60.5714,60.7379,60.5616,60.6987,28393.0
2024-05-17 14:00:00,61.99,62.21,61.9701,62.18,61164.0,60.6987,60.9141,60.6792,60.8848,61164.0
2024-05-17 14:30:00,62.205,62.34,62.18,62.28,30202.0,60.9092,61.0414,60.8848,60.9827,30202.0
2024-05-17 15:00:00,62.2951,62.385,62.25,62.318,43971.0,60.9975,61.0855,60.9533,61.0199,43971.0
2024-05-17 15:30:00,62.307,62.31,61.96,62.1,173147.0,61.0091,61.012,60.6693,60.8064,173147.0
2024-05-20 09:30:00,62.18,62.44,62.0,62.41,28303.0,60.8848,61.1393,60.7085,61.11,28303.0
2024-05-20 10:00:00,62.39,62.51,62.05,62.23,22850.0,61.0904,61.2079,60.7575,60.9337,22850.0
2024-05-20 10:30:00,62.24,62.5,62.13,62.49,38349.0,60.9435,61.1981,60.8358,61.1883,38349.0
2024-05-20 11:00:00,62.46,62.465,62.28,62.31,24169.0,61.1589,61.1638,60.9827,61.012,24169.0
2024-05-20 11:30:00,62.315,62.58,62.235,62.58,40845.0,61.0169,61.2764,60.9386,61.2764,40845.0
2024-05-20 12:00:00,62.53,62.56,62.26,62.33,22919.0,61.2275,61.2568,60.9631,61.0316,22919.0
2024-05-20 12:30:00,62.31,62.3425,62.135,62.135,23895.0,61.012,61.0439,60.8407,60.8407,23895.0
2024-05-20 13:00:00,62.11,62.325,62.09,62.22,71233.0,60.8162,61.0267,60.7966,60.9239,71233.0
2024-05-20 13:30:00,62.19,62.28,62.13,62.22,22244.0,60.8945,60.9827,60.8358,60.9239,22244.0
2024-05-20 14:00:00,62.22,62.445,62.2,62.435,28102.0,60.9239,61.1442,60.9043,61.1344,28102.0
2024-05-20 14:30:00,62.44,62.44,62.33,62.33,17364.0,61.1393,61.1393,61.0316,61.0316,17364.0
2024-05-20 15:00:00,62.315,62.48,62.285,62.37,34813.0,61.0169,61.1785,60.9876,61.0708,34813.0
2024-05-20 15:30:00,62.38,62.51,62.25,62.41,165182.0,61.0806,61.2079,60.9533,61.11,165182.0
2024-05-21 09:30:00,62.01,62.23,61.78,62.045,40433.0,60.7183,60.9337,60.4931,60.7526,40433.0
2024-05-21 10:00:00,62.1,62.535,62.03,62.53,16758.0,60.8064,61.2324,60.7379,61.2275,16758.0
2024-05-21 10:30:00,62.56,63.02,62.55,62.86,36726.0,61.2568,61.7073,61.247,61.5506,36726.0
2024-05-21 11:00:00,62.87,63.17,62.87,63.04,41573.0,61.5604,61.8541,61.5604,61.7268,41573.0
2024-05-21 11:30:00,63.03,63.15,62.67,62.73,44550.0,61.717,61.8345,61.3645,61.4233,44550.0
2024-05-21 12:00:00,62.69,62.76,62.58,62.645,26008.0,61.3841,61.4527,61.2764,61.3401,26008.0
2024-05-21 12:30:00,62.64,62.8,62.64,62.795,23676.0,61.3352,61.4918,61.3352,61.4869,23676.0
2024-05-21 13:00:00,62.76,62.88,62.68,62.7,18667.0,61.4527,61.5702,61.3743,61.3939,18667.0
2024-05-21 13:30:00,62.7,62.7,62.59,62.669,28549.0,61.3939,61.3939,61.2862,61.3636,28549.0
2024-05-21 14:00:00,62.67,62.67,62.44,62.49,35238.0,61.3645,61.3645,61.1393,61.1883,35238.0
2024-05-21 14:30:00,62.49,62.58,62.47,62.52,43661.0,61.1883,61.2764,61.1687,61.2177,43661.0
2024-05-21 15:00:00,62.52,62.58,62.4375,62.53,42527.0,61.2177,61.2764,61.1369,61.2275,42527.0
2024-05-21 15:30:00,62.53,62.62,62.37,62.5,183277.0,61.2275,61.3156,61.0708,61.1981,183277.0
2024-05-22 09:30:00,61.68,61.76,60.825,61.075,64308.0,60.3952,60.4735,59.558,59.8028,64308.0
2024-05-22 10:00:00,61.11,61.175,60.2,60.6375,43445.0,59.837,59.9007,58.946,59.3744,43445.0
2024-05-22 10:30:00,60.68,60.9,60.57,60.655,27157.0,59.416,59.6314,59.3083,59.3915,27157.0
2024-05-22 11:00:00,60.67,60.8,60.46,60.48,27562.0,59.4062,59.5335,59.2006,59.2202,27562.0
2024-05-22 11:30:00,60.46,60.79,60.45,60.49,27049.0,59.2006,59.5237,59.1908,59.23,27049.0
2024-05-22 12:00:00,60.48,60.96,60.47,60.92,28345.0,59.2202,59.6902,59.2104,59.651,28345.0
2024-05-22 12:30:00,60.93,61.0532,60.73,60.73,29118.0,59.6608,59.7814,59.465,59.465,29118.0
2024-05-22 13:00:00,60.7307,60.845,60.57,60.61,32543.0,59.4656,59.5776,59.3083,59.3475,32543.0
2024-05-22 13:30:00,60.62,60.78,60.6,60.78,27220.0,59.3573,59.5139,59.3377,59.5139,27220.0
2024-05-22 14:00:00,60.8,60.8,60.395,60.41,36112.0,59.5335,59.5335,59.1369,59.1516,36112.0
2024-05-22 14:30:00,60.42,60.51,60.26,60.36,32576.0,59.1614,59.2495,59.0047,59.1027,32576.0
2024-05-22 15:00:00,60.35,60.48,60.23,60.48,41217.0,59.0929,59.2202,58.9754,59.2202,41217.0
2024-05-22 15:30:00,60.47,60.715,60.4,60.63,185949.0,59.2104,59.4503,59.1418,59.367,185949.0
2024-05-23 09:30:00,61.08,61.8,60.6106,60.865,37261.0,59.8077,60.5127,59.348,59.5971,37261.0
2024-05-23 10:00:00,60.82,60.915,60.63,60.84,15776.0,59.5531,59.6461,59.367,59.5727,15776.0
2024-05-23 10:30:00,60.81,60.81,60.27,60.29,24895.0,59.5433,59.5433,59.0145,59.0341,24895.0
2024-05-23 11:00:00,60.29,60.62,60.26,60.53,23374.0,59.0341,59.3573,59.0047,59.2691,23374.0
2024-05-23 11:30:00,60.565,60.77,60.52,60.65,11853.0,59.3034,59.5041,59.2593,59.3866,11853.0
2024-05-23 12:00:00,60.62,60.74,60.45,60.685,15757.0,59.3573,59.4748,59.1908,59.4209,15757.0
2024-05-23 12:30:00,60.69,60.78,60.4,60.4417,10598.0,59.4258,59.5139,59.1418,59.1827,10598.0
2024-05-23 13:00:00,60.41,60.46,60.06,60.15,35413.0,59.1516,59.2006,58.8089,58.897,35413.0
2024-05-23 13:30:00,60.15,60.2,59.905,60.005,20586.0,58.897,58.946,58.6571,58.7551,20586.0
2024-05-23 14:00:00,59.99,60.0,59.72,59.93,37347.0,58.7404,58.7502,58.476,58.6816,37347.0
2024-05-23 14:30:00,59.91,59.96,59.79,59.85,40772.0,58.662,58.711,58.5445,58.6033,40772.0
2024-05-23 15:00:00,59.85,59.93,59.8,59.88,23347.0,58.6033,58.6816,58.5543,58.6327,23347.0
2024-05-23 15:30:00,59.9,60.12,59.8,60.065,147467.0,58.6522,58.8677,58.5543,58.8138,147467.0
2024-05-24 09:30:00,60.67,61.0513,60.34,60.375,29540.0,59.4062,59.7796,59.0831,59.1174,29540.0
2024-05-24 10:00:00,60.42,60.98,60.42,60.73,40392.0,59.1614,59.7098,59.1614,59.465,40392.0
2024-05-24 10:30:00,60.73,60.835,60.54,60.61,17659.0,59.465,59.5678,59.2789,59.3475,17659.0
2024-05-24 11:00:00,60.61,60.78,60.59,60.73,24393.0,59.3475,59.5139,59.3279,59.465,24393.0
2024-05-24 11:30:00,60.75,60.86,60.66,60.805,23956.0,59.4845,59.5923,59.3964,59.5384,23956.0
2024-05-24 12:00:00,60.82,60.85,60.6108,60.73,25471.0,59.5531,59.5825,59.3482,59.465,25471.0
2024-05-24 12:30:00,60.7,60.83,60.68,60.77,48180.0,59.4356,59.5629,59.416,59.5041,48180.0
2024-05-24 13:00:00,60.77,60.895,60.7,60.785,33996.0,59.5041,59.6265,59.4356,59.5188,33996.0
2024-05-24 13:30:00,60.78,60.8,60.6,60.715,42558.0,59.5139,59.5335,59.3377,59.4503,42558.0
2024-05-24 14:00:00,60.715,60.745,60.39,60.41,39995.0,59.4503,59.4796,59.132,59.1516,39995.0
2024-05-24 14:30:00,60.43,60.69,60.43,60.54,83397.0,59.1712,59.4258,59.1712,59.2789,83397.0
2024-05-24 15:00:00,60.53,60.53,60.36,60.39,65361.0,59.2691,59.2691,59.1027,59.132,65361.0
2024-05-24 15:30:00,60.38,60.62,60.355,60.56,146061.0,59.1223,59.3573,59.0978,59.2985,146061.0
2024-05-28 09:30:00,61.1,61.61,61.02,61.06,42450.0,59.8273,60.3266,59.7489,59.7881,42450.0
2024-05-28 10:00:00,61.03,61.43,61.01,61.41,36516.0,59.7587,60.1504,59.7391,60.1308,36516.0
2024-05-28 10:30:00,61.38,61.88,61.335,61.685,44466.0,60.1014,60.591,60.0574,60.4001,44466.0
2024-05-28 11:00:00,61.68,62.29,61.68,62.25,38784.0,60.3952,60.9925,60.3952,60.9533,38784.0
2024-05-28 11:30:00,62.23,62.46,62.2,62.365,36748.0,60.9337,61.1589,60.9043,61.0659,36748.0
2024-05-28 12:00:00,62.35,62.38,62.1603,62.25,22746.0,61.0512,61.0806,60.8655,60.9533,22746.0
2024-05-28 12:30:00,62.2456,62.375,62.0229,62.07,34648.0,60.949,61.0757,60.7309,60.777,34648.0
2024-05-28 13:00:00,62.075,62.075,61.84,61.84,17527.0,60.7819,60.7819,60.5518,60.5518,17527.0
2024-05-28 13:30:00,61.82,61.84,61.6,61.68,18223.0,60.5323,60.5518,60.3168,60.3952,18223.0
2024-05-28 14:00:00,61.65,61.78,61.44,61.55,38553.0,60.3658,60.4931,60.1602,60.2679,38553.0
2024-05-28 14:30:00,61.54,61.76,61.51,61.73,32206.0,60.2581,60.4735,60.2287,60.4441,32206.0
2024-05-28 15:00:00,61.725,62.045,61.71,62.02,49694.0,60.4392,60.7526,60.4245,60.7281,49694.0
2024-05-28 15:30:00,62.03,62.33,62.0,62.05,218794.0,60.7379,61.0316,60.7085,60.7575,218794.0
2024-05-29 09:30:00,62.1,62.51,61.96,62.355,131779.0,60.8064,61.2079,60.6693,61.0561,131779.0
2024-05-29 10:00:00,62.33,62.72,62.185,62.63,70366.0,61.0316,61.4135,60.8897,61.3254,70366.0
2024-05-29 10:30:00,62.69,62.84,62.4,62.83,140130.0,61.3841,61.531,61.1002,61.5212,140130.0
2024-05-29 11:00:00,62.81,62.83,62.11,62.12,97474.0,61.5016,61.5212,60.8162,60.826,97474.0
2024-05-29 11:30:00,62.12,62.25,61.78,61.78,75424.0,60.826,60.9533,60.4931,60.4931,75424.0
2024-05-29 12:00:00,61.769,61.9,61.57,61.755,30208.0,60.4823,60.6106,60.2875,60.4686,30208.0
2024-05-29 12:30:00,61.78,61.94,61.64,61.85,26669.0,60.4931,60.6498,60.356,60.5616,26669.0
2024-05-29 13:00:00,61.835,61.99,61.7,61.955,25027.0,60.5469,60.6987,60.4148,60.6644,25027.0
2024-05-29 13:30:00,61.96,61.96,61.5501,61.68,79226.0,60.6693,60.6693,60.268,60.3952,79226.0
2024-05-29 14:00:00,61.7,61.97,61.675,61.765,94240.0,60.4148,60.6791,60.3903,60.4784,94240.0
2024-05-29 14:30:00,61.77,61.94,61.66,61.715,30019.0,60.4833,60.6498,60.3756,60.4294,30019.0
2024-05-29 15:00:00,61.705,62.01,61.69,61.89,41572.0,60.4196,60.7183,60.405,60.6008,41572.0
2024-05-29 15:30:00,61.9,62.05,61.67,61.72,223643.0,60.6106,60.7575,60.3854,60.4343,223643.0
2024-05-30 09:30:00,61.83,63.06,61.83,62.955,58149.0,60.542,61.7464,60.542,61.6436,58149.0
2024-05-30 10:00:00,62.97,63.27,62.82,62.94,95445.0,61.6583,61.952,61.5114,61.6289,95445.0
2024-05-30 10:30:00,62.94,63.13,62.77,63.06,64074.0,61.6289,61.815,61.4625,61.7464,64074.0
2024-05-30 11:00:00,63.02,63.19,62.77,63.045,61720.0,61.7073,61.8737,61.4625,61.7317,61720.0
2024-05-30 11:30:00,63.04,63.09,62.92,63.03,78643.0,61.7268,61.7758,61.6093,61.717,78643.0
2024-05-30 12:00:00,63.04,63.19,62.83,62.84,148899.0,61.7268,61.8737,61.5212,61.531,148899.0
2024-05-30 12:30:00,62.86,62.995,62.77,62.895,76388.0,61.5506,61.6828,61.4625,61.5849,76388.0
2024-05-30 13:00:00,62.89,62.97,62.39,62.42,39025.0,61.58,61.6583,61.0904,61.1198,39025.0
2024-05-30 13:30:00,62.42,62.52,62.27,62.27,44677.0,61.1198,61.2177,60.9729,60.9729,44677.0
2024-05-30 14:00:00,62.26,62.41,62.22,62.35,38402.0,60.9631,61.11,60.9239,61.0512,38402.0
2024-05-30 14:30:00,62.35,62.42,62.25,62.31,46451.0,61.0512,61.1198,60.9533,61.012,46451.0
2024-05-30 15:00:00,62.32,62.325,61.9847,62.035,97303.0,61.0218,61.0267,60.6935,60.7428,97303.0
2024-05-30 15:30:00,62.03,62.2,61.82,62.15,187956.0,60.7379,60.9043,60.5323,60.8554,187956.0
2024-05-31 09:30:00,62.45,63.0,62.18,62.805,22510.0,61.1491,61.6877,60.8848,61.4967,22510.0
2024-05-31 10:00:00,62.85,62.85,62.345,62.5671,7605.0,61.5408,61.5408,61.0463,61.2638,7605.0
2024-05-31 10:30:00,62.56,62.69,62.33,62.58,17840.0,61.2568,61.3841,61.0316,61.2764,17840.0
2024-05-31 11:00:00,62.575,62.66,62.35,62.55,22067.0,61.2715,61.3548,61.0512,61.247,22067.0
2024-05-31 11:30:00,62.555,62.555,62.29,62.43,22972.0,61.2519,61.2519,60.9925,61.1295,22972.0
2024-05-31 12:00:00,62.45,62.65,62.41,62.65,9564.0,61.1491,61.345,61.11,61.345,9564.0
2024-05-31 12:30:00,62.62,62.815,62.52,62.815,14981.0,61.3156,61.5065,61.2177,61.5065,14981.0
2024-05-31 13:00:00,62.84,63.045,62.8,63.02,23088.0,61.531,61.7317,61.4918,61.7073,23088.0
2024-05-31 13:30:00,63.03,63.18,63.02,63.05,27681.0,61.717,61.8639,61.7073,61.7366,27681.0
2024-05-31 14:00:00,63.08,63.22,63.05,63.16,29056.0,61.766,61.9031,61.7366,61.8443,29056.0
2024-05-31 14:30:00,63.16,63.34,63.087,63.245,62567.0,61.8443,62.0206,61.7729,61.9276,62567.0
2024-05-31 15:00:00,63.22,63.28,63.18,63.215,26154.0,61.9031,61.9618,61.8639,61.8982,26154.0
2024-05-31 15:30:00,63.21,63.49,63.04,63.48,180929.0,61.8933,62.1675,61.7268,62.1577,180929.0
2024-06-03 09:30:00,63.84,63.8592,61.95,62.07,56396.0,62.5102,62.529,60.6595,60.777,56396.0
2024-06-03 10:00:00,62.07,62.191,61.28,61.38,83323.0,60.777,60.8955,60.0035,60.1014,83323.0
2024-06-03 10:30:00,61.42,61.42,60.735,60.87,55610.0,60.1406,60.1406,59.4699,59.602,55610.0
2024-06-03 11:00:00,60.89,61.22,60.72,60.88,63590.0,59.6216,59.9448,59.4552,59.6118,63590.0
2024-06-03 11:30:00,60.84,60.93,60.14,60.51,110139.0,59.5727,59.6608,58.8872,59.2495,110139.0
2024-06-03 12:00:00,60.575,60.77,60.09,60.22,61329.0,59.3132,59.5041,58.8383,58.9656,61329.0
2024-06-03 12:30:00,60.22,60.31,59.805,59.91,50799.0,58.9656,59.0537,58.5592,58.662,50799.0
2024-06-03 13:00:00,59.89,59.93,59.65,59.69,110345.0,58.6425,58.6816,58.4075,58.4466,110345.0
2024-06-03 13:30:00,59.64,59.69,59.2,59.51,63626.0,58.3977,58.4466,57.9668,58.2704,63626.0
2024-06-03 14:00:00,59.51,59.7,59.41,59.625,124902.0,58.2704,58.4564,58.1725,58.383,124902.0
2024-06-03 14:30:00,59.63,59.9,59.57,59.685,84578.0,58.3879,58.6522,58.3291,58.4417,84578.0
2024-06-03 15:00:00,59.67,59.75,59.43,59.43,121077.0,58.427,58.5054,58.192,58.192,121077.0
2024-06-03 15:30:00,59.44,59.48,59.04,59.19,418515.0,58.2018,58.241,57.8102,57.957,418515.0
2024-06-04 09:30:00,58.23,58.28,56.98,57.12,147788.0,57.017,57.066,55.7931,55.9302,147788.0
2024-06-04 10:00:00,57.18,57.73,57.15,57.565,112368.0,55.9889,56.5275,55.9595,56.3659,112368.0
2024-06-04 10:30:00,57.58,58.1025,57.43,58.015,73010.0,56.3806,56.8922,56.2337,56.8065,73010.0
2024-06-04 11:00:00,58.02,58.69,57.93,58.335,85203.0,56.8114,57.4675,56.7233,57.1198,85203.0
2024-06-04 11:30:00,58.37,58.37,57.885,58.07,60753.0,57.1541,57.1541,56.6792,56.8604,60753.0
2024-06-04 12:00:00,58.06,58.2,57.95,58.17,32597.0,56.8506,56.9877,56.7429,56.9583,32597.0
2024-06-04 12:30:00,58.175,58.19,57.885,57.89,39202.0,56.9632,56.9779,56.6792,56.6841,39202.0
2024-06-04 13:00:00,57.88,58.03,57.76,57.88,40453.0,56.6743,56.8212,56.5568,56.6743,40453.0
2024-06-04 13:30:00,57.88,57.915,57.68,57.825,22096.0,56.6743,56.7086,56.4785,56.6205,22096.0
2024-06-04 14:00:00,57.81,58.05,57.66,57.88,35605.0,56.6058,56.8408,56.4589,56.6743,35605.0
2024-06-04 14:30:00,57.86,57.97,57.775,57.96,24737.0,56.6547,56.7625,56.5715,56.7527,24737.0
2024-06-04 15:00:00,57.94,57.94,57.72,57.75,39396.0,56.7331,56.7331,56.5177,56.547,39396.0
2024-06-04 15:30:00,57.76,57.95,57.56,57.85,276884.0,56.5568,56.7429,56.361,56.645,276884.0
2024-06-05 09:30:00,58.16,58.315,57.625,57.87,27933.0,56.9485,57.1003,56.4246,56.6645,27933.0
2024-06-05 10:00:00,57.75,58.27,57.59,58.0,19224.0,56.547,57.0562,56.3904,56.7918,19224.0
2024-06-05 10:30:00,57.985,58.2935,57.86,57.93,35459.0,56.7771,57.0792,56.6547,56.7233,35459.0
2024-06-05 11:00:00,57.9,58.37,57.88,58.32,25516.0,56.6939,57.1541,56.6743,57.1052,25516.0
2024-06-05 11:30:00,58.32,58.48,58.22,58.345,27974.0,57.1052,57.2618,57.0072,57.1296,27974.0
2024-06-05 12:00:00,58.35,58.395,58.19,58.3,21832.0,57.1345,57.1786,56.9779,57.0856,21832.0
2024-06-05 12:30:00,58.3393,58.52,58.27,58.29,23410.0,57.1241,57.301,57.0562,57.0758,23410.0
2024-06-05 13:00:00,58.27,58.4141,58.16,58.38,21352.0,57.0562,57.1973,56.9485,57.1639,21352.0
2024-06-05 13:30:00,58.3841,58.42,58.3,58.325,21909.0,57.1679,57.2031,57.0856,57.1101,21909.0
2024-06-05 14:00:00,58.325,58.355,58.13,58.16,20623.0,57.1101,57.1394,56.9191,56.9485,20623.0
2024-06-05 14:30:00,58.16,58.37,58.16,58.29,23715.0,56.9485,57.1541,56.9485,57.0758,23715.0
2024-06-05 15:00:00,58.29,58.31,58.11,58.11,29813.0,57.0758,57.0954,56.8995,56.8995,29813.0
2024-06-05 15:30:00,58.11,58.12,57.73,57.81,360323.0,56.8995,56.9093,56.5275,56.6058,360323.0
2024-06-06 09:30:00,57.81,58.4619,57.8,58.29,19479.0,56.6058,57.2441,56.596,57.0758,19479.0
2024-06-06 10:00:00,58.27,58.38,58.1,58.24,118108.0,57.0562,57.1639,56.8897,57.0268,118108.0
2024-06-06 10:30:00,58.22,58.22,57.875,57.905,21871.0,57.0072,57.0072,56.6694,56.6988,21871.0
2024-06-06 11:00:00,57.94,58.24,57.9,58.24,19587.0,56.7331,57.0268,56.6939,57.0268,19587.0
2024-06-06 11:30:00,58.29,58.29,58.09,58.205,15455.0,57.0758,57.0758,56.88,56.9926,15455.0
2024-06-06 12:00:00,58.21,58.21,58.04,58.09,19450.0,56.9975,56.9975,56.831,56.88,19450.0
2024-06-06 12:30:00,58.07,58.1,57.97,57.97,11423.0,56.8604,56.8897,56.7625,56.7625,11423.0
2024-06-06 13:00:00,57.97,58.18,57.97,58.14,9867.0,56.7625,56.9681,56.7625,56.9289,9867.0
2024-06-06 13:30:00,58.135,58.25,58.13,58.19,12441.0,56.924,57.0366,56.9191,56.9779,12441.0
2024-06-06 14:00:00,58.17,58.19,57.995,58.045,20946.0,56.9583,56.9779,56.7869,56.8359,20946.0
2024-06-06 14:30:00,58.03,58.42,58.01,58.41,23381.0,56.8212,57.2031,56.8016,57.1933,23381.0
2024-06-06 15:00:00,58.38,58.545,58.375,58.485,40453.0,57.1639,57.3255,57.159,57.2667,40453.0
2024-06-06 15:30:00,58.47,58.52,58.32,58.43,198017.0,57.252,57.301,57.1052,57.2129,198017.0
2024-06-07 09:30:00,58.12,58.43,57.36,57.835,34551.0,56.9093,57.2129,56.1652,56.6303,34551.0
2024-06-07 10:00:00,57.8,58.53,57.7536,58.53,36017.0,56.596,57.3108,56.5506,57.3108,36017.0
2024-06-07 10:30:00,58.46,58.57,58.3188,58.48,20097.0,57.2422,57.35,57.104,57.2618,20097.0
2024-06-07 11:00:00,58.426,58.426,58.08,58.12,28533.0,57.209,57.209,56.8702,56.9093,28533.0
2024-06-07 11:30:00,58.09,58.22,58.0,58.05,27760.0,56.88,57.0072,56.7918,56.8408,27760.0
2024-06-07 12:00:00,58.05,58.415,57.95,58.39,105908.0,56.8408,57.1982,56.7429,57.1737,105908.0
2024-06-07 12:30:00,58.4,58.71,58.3714,58.66,84043.0,57.1835,57.487,57.1555,57.4381,84043.0
2024-06-07 13:00:00,58.663,58.76,58.48,58.65,20749.0,57.441,57.536,57.2618,57.4283,20749.0
2024-06-07 13:30:00,58.64,58.68,58.58,58.59,15647.0,57.4185,57.4577,57.3597,57.3695,15647.0
2024-06-07 14:00:00,58.57,58.57,58.17,58.31,19718.0,57.35,57.35,56.9583,57.0954,19718.0
2024-06-07 14:30:00,58.28,58.51,58.26,58.29,20865.0,57.066,57.2912,57.0464,57.0758,20865.0
2024-06-07 15:00:00,58.28,58.39,58.13,58.365,81725.0,57.066,57.1737,56.9191,57.1492,81725.0
2024-06-07 15:30:00,58.37,58.38,57.98,58.05,153476.0,57.1541,57.1639,56.7722,56.8408,153476.0
2024-06-10 09:30:00,57.95,59.215,57.73,59.215,59778.0,56.7429,57.9815,56.5275,57.9815,59778.0
2024-06-10 10:00:00,59.285,59.41,58.97,59.37,91994.0,58.0501,58.1725,57.7416,58.1333,91994.0
2024-06-10 10:30:00,59.36,59.88,59.33,59.695,96103.0,58.1235,58.6327,58.0941,58.4515,96103.0
2024-06-10 11:00:00,59.66,60.15,59.66,60.1,106406.0,58.4172,58.897,58.4172,58.8481,106406.0
2024-06-10 11:30:00,60.08,60.28,60.06,60.175,51006.0,58.8285,59.0243,58.8089,58.9215,51006.0
2024-06-10 12:00:00,60.14,60.14,59.83,59.96,25878.0,58.8872,58.8872,58.5837,58.711,25878.0
2024-06-10 12:30:00,59.95,60.06,59.935,59.99,24940.0,58.7012,58.8089,58.6865,58.7404,24940.0
2024-06-10 13:00:00,59.96,60.09,59.79,60.0,33890.0,58.711,58.8383,58.5445,58.7502,33890.0
2024-06-10 13:30:00,59.985,60.23,59.985,60.06,29534.0,58.7355,58.9754,58.7355,58.8089,29534.0
2024-06-10 14:00:00,60.06,60.08,59.825,60.07,74320.0,58.8089,58.8285,58.5788,58.8187,74320.0
2024-06-10 14:30:00,60.01,60.28,59.98,60.28,50267.0,58.76,59.0243,58.7306,59.0243,50267.0
2024-06-10 15:00:00,60.27,60.27,60.08,60.105,60434.0,59.0145,59.0145,58.8285,58.853,60434.0
2024-06-10 15:30:00,60.095,60.1,59.735,59.92,259177.0,58.8432,58.8481,58.4907,58.6718,259177.0
2024-06-11 09:30:00,59.53,59.53,58.77,59.2414,23462.0,58.29,58.29,57.5458,58.0074,23462.0
2024-06-11 10:00:00,59.185,59.45,58.99,59.415,22759.0,57.9521,58.2116,57.7612,58.1774,22759.0
2024-06-11 10:30:00,59.405,59.63,59.3,59.48,32294.0,58.1676,58.3879,58.0647,58.241,32294.0
2024-06-11 11:00:00,59.48,60.0,59.475,59.97,41460.0,58.241,58.7502,58.2361,58.7208,41460.0
2024-06-11 11:30:00,59.99,60.09,59.68,59.76,42089.0,58.7404,58.8383,58.4368,58.5152,42089.0
2024-06-11 12:00:00,59.73,59.795,59.68,59.795,19114.0,58.4858,58.5494,58.4368,58.5494,19114.0
2024-06-11 12:30:00,59.795,60.05,59.78,59.98,39061.0,58.5494,58.7991,58.5347,58.7306,39061.0
2024-06-11 13:00:00,60.0,60.17,59.8007,59.89,99915.0,58.7502,58.9166,58.555,58.6425,99915.0
2024-06-11 13:30:00,59.89,60.2,59.89,60.18,21719.0,58.6425,58.946,58.6425,58.9264,21719.0
2024-06-11 14:00:00,60.185,60.23,59.99,60.09,35843.0,58.9313,58.9754,58.7404,58.8383,35843.0
2024-06-11 14:30:00,60.09,60.09,59.85,59.87,13951.0,58.8383,58.8383,58.6033,58.6229,13951.0
2024-06-11 15:00:00,59.87,59.98,59.71,59.7194,24825.0,58.6229,58.7306,58.4662,58.4754,24825.0
2024-06-11 15:30:00,59.69,59.89,59.52,59.62,241989.0,58.4466,58.6425,58.2802,58.3781,241989.0
2024-06-12 09:30:00,61.55,61.8,60.49,60.82,167932.0,60.2679,60.5127,59.23,59.5531,167932.0
2024-06-12 10:00:00,60.825,61.3,60.67,61.155,220647.0,59.558,60.0231,59.4062,59.8811,220647.0
2024-06-12 10:30:00,61.17,61.17,59.88,60.05,221873.0,59.8958,59.8958,58.6327,58.7991,221873.0
2024-06-12 11:00:00,60.02,60.06,59.015,59.02,118811.0,58.7697,58.8089,57.7857,57.7906,118811.0
2024-06-12 11:30:00,59.02,59.4,58.68,59.37,322696.0,57.7906,58.1627,57.4577,58.1333,322696.0
2024-06-12 12:00:00,59.34,59.51,59.125,59.13,72486.0,58.1039,58.2704,57.8934,57.8983,72486.0
2024-06-12 12:30:00,59.12,59.41,59.07,59.16,35027.0,57.8885,58.1725,57.8395,57.9277,35027.0
2024-06-12 13:00:00,59.17,59.25,58.95,59.045,40178.0,57.9375,58.0158,57.722,57.8151,40178.0
2024-06-12 13:30:00,59.05,59.46,58.95,59.435,67428.0,57.82,58.2214,57.722,58.1969,67428.0
2024-06-12 14:00:00,59.45,59.755,59.07,59.7,122949.0,58.2116,58.5103,57.8395,58.4564,122949.0
2024-06-12 14:30:00,59.69,59.95,59.28,59.705,123414.0,58.4466,58.7012,58.0452,58.4613,123414.0
2024-06-12 15:00:00,59.68,59.87,59.29,59.345,209049.0,58.4368,58.6229,58.055,58.1088,209049.0
2024-06-12 15:30:00,59.36,59.45,59.08,59.22,441644.0,58.1235,58.2116,57.8493,57.9864,441644.0
2024-06-13 09:30:00,59.33,59.33,57.57,57.6887,77640.0,58.0941,58.0941,56.3708,56.487,77640.0
2024-06-13 10:00:00,57.61,57.835,57.4,57.485,47777.0,56.41,56.6303,56.2043,56.2876,47777.0
2024-06-13 10:30:00,57.48,57.72,57.3,57.49,58456.0,56.2827,56.5177,56.1064,56.2925,58456.0
2024-06-13 11:00:00,57.49,57.49,57.02,57.135,95422.0,56.2925,56.2925,55.8322,55.9448,95422.0
2024-06-13 11:30:00,57.09,57.27,56.77,56.93,53095.0,55.9008,56.077,55.5874,55.7441,53095.0
2024-06-13 12:00:00,56.93,57.06,56.8,57.0,84299.0,55.7441,55.8714,55.6168,55.8127,84299.0
2024-06-13 12:30:00,57.005,57.255,56.97,57.015,85860.0,55.8176,56.0623,55.7833,55.8273,85860.0
2024-06-13 13:00:00,57.01,57.58,57.01,57.545,126136.0,55.8224,56.3806,55.8224,56.3463,126136.0
2024-06-13 13:30:00,57.545,57.57,57.22,57.3115,75594.0,56.3463,56.3708,56.0281,56.1177,75594.0
2024-06-13 14:00:00,57.31,57.34,57.17,57.17,41371.0,56.1162,56.1456,55.9791,55.9791,41371.0
2024-06-13 14:30:00,57.18,57.215,56.95,57.05,56687.0,55.9889,56.0232,55.7637,55.8616,56687.0
2024-06-13 15:00:00,57.05,57.1,56.84,56.895,405010.0,55.8616,55.9106,55.656,55.7098,405010.0
2024-06-13 15:30:00,56.895,57.16,56.69,57.08,458947.0,55.7098,55.9693,55.5091,55.891,458947.0
2024-06-14 09:30:00,57.27,57.38,56.48,56.62,62352.0,56.077,56.1847,55.3035,55.4406,62352.0
2024-06-14 10:00:00,56.59,56.6,56.145,56.29,59209.0,55.4112,55.421,54.9755,55.1174,59209.0
2024-06-14 10:30:00,56.29,56.33,55.89,56.31,43461.0,55.1174,55.1566,54.7258,55.137,43461.0
2024-06-14 11:00:00,56.32,56.32,56.1,56.15,40452.0,55.1468,55.1468,54.9314,54.9804,40452.0
2024-06-14 11:30:00,56.15,56.19,55.95,56.05,53926.0,54.9804,55.0195,54.7845,54.8824,53926.0
2024-06-14 12:00:00,56.05,56.19,55.96,55.96,26770.0,54.8824,55.0195,54.7943,54.7943,26770.0
2024-06-14 12:30:00,55.98,56.35,55.98,56.23,30420.0,54.8139,55.1762,54.8139,55.0587,30420.0
2024-06-14 13:00:00,56.23,56.33,56.13,56.215,58953.0,55.0587,55.1566,54.9608,55.044,58953.0
2024-06-14 13:30:00,56.24,56.34,56.0,56.03,28094.0,55.0685,55.1664,54.8335,54.8629,28094.0
2024-06-14 14:00:00,56.025,56.1,55.91,55.97,37618.0,54.858,54.9314,54.7454,54.8041,37618.0
2024-06-14 14:30:00,55.95,56.05,55.9,55.97,30382.0,54.7845,54.8824,54.7356,54.8041,30382.0
2024-06-14 15:00:00,55.96,56.01,55.8407,55.92,37813.0,54.7943,54.8433,54.6775,54.7552,37813.0
2024-06-14 15:30:00,55.93,55.96,55.77,55.87,252358.0,54.7649,54.7943,54.6083,54.7062,252358.0
2024-06-17 09:30:00,55.95,56.05,55.14,55.69,67750.0,54.7845,54.8824,53.9914,54.5299,67750.0
2024-06-17 10:00:00,55.745,55.8099,55.32,55.54,30656.0,54.5838,54.6473,54.1677,54.3831,30656.0
2024-06-17 10:30:00,55.54,55.655,55.34,55.51,21813.0,54.3831,54.4957,54.1872,54.3537,21813.0
2024-06-17 11:00:00,55.49,55.7,55.38,55.685,25606.0,54.3341,54.5397,54.2264,54.525,25606.0
2024-06-17 11:30:00,55.67,55.73,55.45,55.62,21035.0,54.5104,54.5691,54.2949,54.4614,21035.0
2024-06-17 12:00:00,55.65,55.785,55.58,55.78,48761.0,54.4908,54.623,54.4222,54.6181,48761.0
2024-06-17 12:30:00,55.775,56.075,55.62,56.035,37482.0,54.6132,54.9069,54.4614,54.8678,37482.0
2024-06-17 13:00:00,56.05,56.12,55.92,55.93,34717.0,54.8824,54.951,54.7552,54.7649,34717.0
2024-06-17 13:30:00,55.93,56.13,55.9,56.1,21465.0,54.7649,54.9608,54.7356,54.9314,21465.0
2024-06-17 14:00:00,56.1,56.21,55.99,56.0,34867.0,54.9314,55.0391,54.8237,54.8335,34867.0
2024-06-17 14:30:00,56.02,56.21,56.01,56.21,58520.0,54.8531,55.0391,54.8433,55.0391,58520.0
2024-06-17 15:00:00,56.21,56.31,56.17,56.28,81496.0,55.0391,55.137,54.9999,55.1077,81496.0
2024-06-17 15:30:00,56.26,56.3,55.95,56.19,232845.0,55.0881,55.1272,54.7845,55.0195,232845.0
2024-06-18 09:30:00,56.73,57.65,56.57,57.575,92064.0,55.5483,56.4491,55.3916,56.3757,92064.0
2024-06-18 10:00:00,57.53,57.99,57.5,57.77,65912.0,56.3316,56.782,56.3022,56.5666,65912.0
2024-06-18 10:30:00,57.78,57.98,57.5,57.655,96576.0,56.5764,56.7722,56.3022,56.454,96576.0
2024-06-18 11:00:00,57.655,57.85,57.5,57.585,68346.0,56.454,56.645,56.3022,56.3855,68346.0
2024-06-18 11:30:00,57.55,57.75,57.5,57.73,50543.0,56.3512,56.547,56.3022,56.5275,50543.0
2024-06-18 12:00:00,57.75,58.13,57.72,58.005,88033.0,56.547,56.9191,56.5177,56.7967,88033.0
2024-06-18 12:30:00,57.98,58.0254,57.68,57.705,84724.0,56.7722,56.8167,56.4785,56.503,84724.0
2024-06-18 13:00:00,57.69,57.849,57.55,57.82,86818.0,56.4883,56.644,56.3512,56.6156,86818.0
2024-06-18 13:30:00,57.8,57.8,57.49,57.53,25745.0,56.596,56.596,56.2925,56.3316,25745.0
2024-06-18 14:00:00,57.535,57.57,57.34,57.5,42247.0,56.3365,56.3708,56.1456,56.3022,42247.0
2024-06-18 14:30:00,57.48,57.57,57.36,57.4,45714.0,56.2827,56.3708,56.1652,56.2043,45714.0
2024-06-18 15:00:00,57.4,57.4,57.09,57.16,91189.0,56.2043,56.2043,55.9008,55.9693,91189.0
2024-06-18 15:30:00,57.14,57.255,57.01,57.06,454278.0,55.9497,56.0623,55.8224,55.8714,454278.0
2024-06-20 09:30:00,56.89,57.94,56.75,57.91,39071.0,55.7049,56.7331,55.5679,56.7037,39071.0
2024-06-20 10:00:00,57.97,58.0,57.64,57.69,28079.0,56.7625,56.7918,56.4393,56.4883,28079.0
2024-06-20 10:30:00,57.64,57.73,57.46,57.51,28705.0,56.4393,56.5275,56.2631,56.312,28705.0
2024-06-20 11:00:00,57.55,57.7,57.36,57.49,34313.0,56.3512,56.4981,56.1652,56.2925,34313.0
2024-06-20 11:30:00,57.48,57.51,57.14,57.21,32197.0,56.2827,56.312,55.9497,56.0183,32197.0
2024-06-20 12:00:00,57.19,57.51,57.17,57.41,18710.0,55.9987,56.312,55.9791,56.2141,18710.0
2024-06-20 12:30:00,57.41,57.57,57.31,57.53,22408.0,56.2141,56.3708,56.1162,56.3316,22408.0
2024-06-20 13:00:00,57.53,57.71,57.46,57.5,39374.0,56.3316,56.5079,56.2631,56.3022,39374.0
2024-06-20 13:30:00,57.53,57.64,57.48,57.49,21751.0,56.3316,56.4393,56.2827,56.2925,21751.0
2024-06-20 14:00:00,57.49,57.69,57.48,57.68,33867.0,56.2925,56.4883,56.2827,56.4785,33867.0
2024-06-20 14:30:00,57.68,57.75,57.55,57.62,27900.0,56.4785,56.547,56.3512,56.4197,27900.0
2024-06-20 15:00:00,57.61,57.84,57.61,57.8,46800.0,56.41,56.6352,56.41,56.596,46800.0
2024-06-20 15:30:00,57.79,57.9,57.63,57.63,222055.0,56.5862,56.6939,56.4295,56.4295,222055.0
2024-06-21 09:30:00,58.14,58.379,57.8,57.985,265053.0,56.9289,57.1629,56.596,56.7771,265053.0
2024-06-21 10:00:00,58.03,58.29,57.851,58.205,45360.0,56.8212,57.0758,56.6459,56.9926,45360.0
2024-06-21 10:30:00,58.24,58.2889,58.07,58.17,41297.0,57.0268,57.0747,56.8604,56.9583,41297.0
2024-06-21 11:00:00,58.175,58.175,57.88,58.1,35450.0,56.9632,56.9632,56.6743,56.8897,35450.0
2024-06-21 11:30:00,58.07,58.11,57.83,58.035,46844.0,56.8604,56.8995,56.6254,56.8261,46844.0
2024-06-21 12:00:00,58.04,58.04,57.82,57.87,29183.0,56.831,56.831,56.6156,56.6645,29183.0
2024-06-21 12:30:00,57.87,57.94,57.56,57.6,17300.0,56.6645,56.7331,56.361,56.4002,17300.0
2024-06-21 13:00:00,57.58,57.66,57.42,57.435,20184.0,56.3806,56.4589,56.2239,56.2386,20184.0
2024-06-21 13:30:00,57.425,57.45,57.252,57.2866,45456.0,56.2288,56.2533,56.0594,56.0933,45456.0
2024-06-21 14:00:00,57.27,57.27,57.02,57.04,46066.0,56.077,56.077,55.8322,55.8518,46066.0
2024-06-21 14:30:00,57.06,57.08,56.94,57.02,31187.0,55.8714,55.891,55.7539,55.8322,31187.0
2024-06-21 15:00:00,57.01,57.23,56.99,57.035,65205.0,55.8224,56.0379,55.8029,55.8469,65205.0
2024-06-21 15:30:00,57.035,57.36,56.955,57.07,350808.0,55.8469,56.1652,55.7686,55.8812,350808.0
2024-06-24 09:30:00,57.52,58.95,57.5,58.89,42810.0,56.3218,57.722,56.3022,57.6633,42810.0
2024-06-24 10:00:00,58.93,58.94,58.57,58.62,27934.0,57.7025,57.7122,57.35,57.3989,27934.0
2024-06-24 10:30:00,58.62,59.005,58.56,58.88,33020.0,57.3989,57.7759,57.3402,57.6535,33020.0
2024-06-24 11:00:00,58.895,59.26,58.89,59.22,32940.0,57.6682,58.0256,57.6633,57.9864,32940.0
2024-06-24 11:30:00,59.22,59.2218,58.96,59.16,31479.0,57.9864,57.9882,57.7318,57.9277,31479.0
2024-06-24 12:00:00,59.19,59.56,59.18,59.54,22872.0,57.957,58.3193,57.9472,58.2997,22872.0
2024-06-24 12:30:00,59.51,59.62,59.43,59.61,26739.0,58.2704,58.3781,58.192,58.3683,26739.0
2024-06-24 13:00:00,59.58,59.6799,59.44,59.575,22241.0,58.3389,58.4367,58.2018,58.334,22241.0
2024-06-24 13:30:00,59.55,59.7199,59.5,59.64,16525.0,58.3095,58.4759,58.2606,58.3977,16525.0
2024-06-24 14:00:00,59.64,59.7,59.49,59.6899,24981.0,58.3977,58.4564,58.2508,58.4465,24981.0
2024-06-24 14:30:00,59.65,59.855,59.62,59.79,63077.0,58.4075,58.6082,58.3781,58.5445,63077.0
2024-06-24 15:00:00,59.79,59.87,59.445,59.585,95958.0,58.5445,58.6229,58.2067,58.3438,95958.0
2024-06-24 15:30:00,59.6,59.72,59.27,59.28,335973.0,58.3585,58.476,58.0354,58.0452,335973.0
2024-06-25 09:30:00,59.0,59.0,58.21,58.35,40344.0,57.771,57.771,56.9975,57.1345,40344.0
2024-06-25 10:00:00,58.36,59.1366,58.27,59.07,35294.0,57.1443,57.9048,57.0562,57.8395,35294.0
2024-06-25 10:30:00,59.08,59.24,58.96,59.155,37337.0,57.8493,58.006,57.7318,57.9228,37337.0
2024-06-25 11:00:00,59.16,59.2,58.97,58.99,28615.0,57.9277,57.9668,57.7416,57.7612,28615.0
2024-06-25 11:30:00,58.93,58.96,58.67,58.74,41286.0,57.7025,57.7318,57.4479,57.5164,41286.0
2024-06-25 12:00:00,58.74,58.74,58.535,58.67,44188.0,57.5164,57.5164,57.3157,57.4479,44188.0
2024-06-25 12:30:00,58.67,58.73,58.36,58.53,29048.0,57.4479,57.5066,57.1443,57.3108,29048.0
2024-06-25 13:00:00,58.525,58.67,58.5,58.66,27433.0,57.3059,57.4479,57.2814,57.4381,27433.0
2024-06-25 13:30:00,58.69,58.87,58.64,58.78,37234.0,57.4675,57.6437,57.4185,57.5556,37234.0
2024-06-25 14:00:00,58.78,58.87,58.6603,58.85,33980.0,57.5556,57.6437,57.4384,57.6241,33980.0
2024-06-25 14:30:00,58.85,58.91,58.79,58.81,41168.0,57.6241,57.6829,57.5654,57.585,41168.0
2024-06-25 15:00:00,58.8,59.04,58.79,59.04,63656.0,57.5752,57.8102,57.5654,57.8102,63656.0
2024-06-25 15:30:00,59.04,59.45,58.98,59.32,304690.0,57.8102,58.2116,57.7514,58.0843,304690.0
2024-06-26 09:30:00,59.22,59.22,58.635,59.135,47506.0,57.9864,57.9864,57.4136,57.9032,47506.0
2024-06-26 10:00:00,59.1,59.13,58.8,58.95,47697.0,57.8689,57.8983,57.5752,57.722,47697.0
2024-06-26 10:30:00,58.89,58.89,58.2,58.515,33464.0,57.6633,57.6633,56.9877,57.2961,33464.0
2024-06-26 11:00:00,58.55,58.58,58.29,58.31,27814.0,57.3304,57.3597,57.0758,57.0954,27814.0
2024-06-26 11:30:00,58.36,58.56,58.25,58.49,70589.0,57.1443,57.3402,57.0366,57.2716,70589.0
2024-06-26 12:00:00,58.51,58.6,58.32,58.475,42687.0,57.2912,57.3793,57.1052,57.2569,42687.0
2024-06-26 12:30:00,58.475,58.58,58.43,58.555,48390.0,57.2569,57.3597,57.2129,57.3353,48390.0
2024-06-26 13:00:00,58.57,58.8,58.44,58.735,41645.0,57.35,57.5752,57.2227,57.5115,41645.0
2024-06-26 13:30:00,58.74,58.89,58.67,58.791,42700.0,57.5164,57.6633,57.4479,57.5664,42700.0
2024-06-26 14:00:00,58.77,58.84,58.44,58.44,61790.0,57.5458,57.6143,57.2227,57.2227,61790.0
2024-06-26 14:30:00,58.435,58.61,58.41,58.55,40374.0,57.2178,57.3891,57.1933,57.3304,40374.0
2024-06-26 15:00:00,58.545,58.56,58.49,58.49,57310.0,57.3255,57.3402,57.2716,57.2716,57310.0
2024-06-26 15:30:00,58.5,58.76,58.46,58.65,225367.0,57.2814,57.536,57.2422,57.4283,225367.0
2024-06-27 09:30:00,58.91,59.37,58.65,59.155,74810.0,57.6829,58.1333,57.4283,57.9228,74810.0
2024-06-27 10:00:00,59.12,59.34,58.45,58.59,113230.0,57.8885,58.1039,57.2325,57.3695,113230.0
2024-06-27 10:30:00,58.54,58.82,58.54,58.805,190855.0,57.3206,57.5947,57.3206,57.5801,190855.0
2024-06-27 11:00:00,58.79,58.96,58.67,58.92,30708.0,57.5654,57.7318,57.4479,57.6927,30708.0
2024-06-27 11:30:00,58.91,59.03,58.8,58.975,95835.0,57.6829,57.8004,57.5752,57.7465,95835.0
2024-06-27 12:00:00,58.975,59.07,58.8,59.0105,63835.0,57.7465,57.8395,57.5752,57.7813,63835.0
2024-06-27 12:30:00,59.03,59.12,58.9,59.11,66181.0,57.8004,57.8885,57.6731,57.8787,66181.0
2024-06-27 13:00:00,59.11,59.325,59.1,59.26,47405.0,57.8787,58.0892,57.8689,58.0256,47405.0
2024-06-27 13:30:00,59.275,59.31,59.18,59.27,57223.0,58.0403,58.0745,57.9472,58.0354,57223.0
2024-06-27 14:00:00,59.26,59.26,59.09,59.2,54020.0,58.0256,58.0256,57.8591,57.9668,54020.0
2024-06-27 14:30:00,59.19,59.37,59.17,59.26,56503.0,57.957,58.1333,57.9375,58.0256,56503.0
2024-06-27 15:00:00,59.25,59.47,59.15,59.46,83044.0,58.0158,58.2312,57.9179,58.2214,83044.0
2024-06-27 15:30:00,59.46,59.64,59.405,59.64,292038.0,58.2214,58.3977,58.1676,58.3977,292038.0
2024-06-28 09:30:00,60.63,60.91,60.05,60.05,89571.0,59.367,59.6412,58.7991,58.7991,89571.0
2024-06-28 10:00:00,60.06,60.18,59.78,59.93,58064.0,58.8089,58.9264,58.5347,58.6816,58064.0
2024-06-28 10:30:00,59.95,60.02,59.69,59.9,84288.0,58.7012,58.7697,58.4466,58.6522,84288.0
2024-06-28 11:00:00,59.91,60.07,59.77,59.985,78289.0,58.662,58.8187,58.525,58.7355,78289.0
2024-06-28 11:30:00,60.01,60.4,59.83,60.36,89576.0,58.76,59.1418,58.5837,59.1027,89576.0
2024-06-28 12:00:00,60.35,60.46,60.16,60.2,81877.0,59.0929,59.2006,58.9068,58.946,81877.0
2024-06-28 12:30:00,60.2,60.2,59.86,59.89,71448.0,58.946,58.946,58.6131,58.6425,71448.0
2024-06-28 13:00:00,59.87,59.985,59.77,59.82,66385.0,58.6229,58.7355,58.525,58.5739,66385.0
2024-06-28 13:30:00,59.81,60.025,59.765,59.97,89332.0,58.5641,58.7746,58.5201,58.7208,89332.0
2024-06-28 14:00:00,59.97,59.97,59.58,59.58,83334.0,58.7208,58.7208,58.3389,58.3389,83334.0
2024-06-28 14:30:00,59.55,59.66,59.42,59.63,131634.0,58.3095,58.4172,58.1822,58.3879,131634.0
2024-06-28 15:00:00,59.63,59.75,59.57,59.61,126018.0,58.3879,58.5054,58.3291,58.3683,126018.0
2024-06-28 15:30:00,59.62,59.82,59.42,59.58,894121.0,58.3781,58.5739,58.1822,58.3389,894121.0
2024-07-01 09:30:00,59.91,60.5441,59.74,60.5328,56458.0,58.662,59.2829,58.4956,59.2719,56458.0
2024-07-01 10:00:00,60.6,60.72,59.27,59.27,74185.0,59.3377,59.4552,58.0354,58.0354,74185.0
2024-07-01 10:30:00,59.25,59.46,59.05,59.42,22519.0,58.0158,58.2214,57.82,58.1822,22519.0
2024-07-01 11:00:00,59.42,59.47,59.28,59.37,54277.0,58.1822,58.2312,58.0452,58.1333,54277.0
2024-07-01 11:30:00,59.42,59.63,59.38,59.62,59055.0,58.1822,58.3879,58.1431,58.3781,59055.0
2024-07-01 12:00:00,59.63,59.63,59.46,59.48,37950.0,58.3879,58.3879,58.2214,58.241,37950.0
2024-07-01 12:30:00,59.47,59.57,59.39,59.44,59660.0,58.2312,58.3291,58.1529,58.2018,59660.0
2024-07-01 13:00:00,59.44,59.74,59.43,59.74,84047.0,58.2018,58.4956,58.192,58.4956,84047.0
2024-07-01 13:30:00,59.7,60.0,59.69,59.89,32998.0,58.4564,58.7502,58.4466,58.6425,32998.0
2024-07-01 14:00:00,59.875,59.9,59.78,59.88,58614.0,58.6278,58.6522,58.5347,58.6327,58614.0
2024-07-01 14:30:00,59.905,59.99,59.89,59.985,53251.0,58.6571,58.7404,58.6425,58.7355,53251.0
2024-07-01 15:00:00,59.99,60.0,59.85,59.91,64909.0,58.7404,58.7502,58.6033,58.662,64909.0
2024-07-01 15:30:00,59.92,59.97,59.66,59.7,192112.0,58.6718,58.7208,58.4172,58.4564,192112.0
2024-07-02 09:30:00,60.35,60.81,59.985,60.77,61099.0,59.0929,59.5433,58.7355,59.5041,61099.0
2024-07-02 10:00:00,60.72,60.98,60.48,60.665,67644.0,59.4552,59.7098,59.2202,59.4013,67644.0
2024-07-02 10:30:00,60.665,60.68,60.19,60.26,32099.0,59.4013,59.416,58.9362,59.0047,32099.0
2024-07-02 11:00:00,60.255,60.36,60.03,60.21,45445.0,58.9999,59.1027,58.7795,58.9558,45445.0
2024-07-02 11:30:00,60.24,60.42,60.12,60.125,46879.0,58.9852,59.1614,58.8677,58.8726,46879.0
2024-07-02 12:00:00,60.125,60.325,60.035,60.29,39528.0,58.8726,59.0684,58.7844,59.0341,39528.0
2024-07-02 12:30:00,60.26,60.29,60.11,60.16,42976.0,59.0047,59.0341,58.8579,58.9068,42976.0
2024-07-02 13:00:00,60.15,60.23,60.0001,60.12,30777.0,58.897,58.9754,58.7503,58.8677,30777.0
2024-07-02 13:30:00,60.11,60.11,59.67,59.68,90199.0,58.8579,58.8579,58.427,58.4368,90199.0
2024-07-02 14:00:00,59.705,59.99,59.7,59.75,135263.0,58.4613,58.7404,58.4564,58.5054,135263.0
2024-07-02 14:30:00,59.74,59.82,59.57,59.57,81211.0,58.4956,58.5739,58.3291,58.3291,81211.0
2024-07-02 15:00:00,59.585,60.15,59.585,60.13,43186.0,58.3438,58.897,58.3438,58.8775,43186.0
2024-07-02 15:30:00,60.115,60.13,59.9,59.93,136927.0,58.8628,58.8775,58.6522,58.6816,136927.0
2024-07-03 09:30:00,60.37,60.6,60.11,60.25,35743.0,59.1125,59.3377,58.8579,58.995,35743.0
2024-07-03 10:00:00,60.32,60.7,60.32,60.6,48646.0,59.0635,59.4356,59.0635,59.3377,48646.0
2024-07-03 10:30:00,60.63,60.87,60.26,60.355,26949.0,59.367,59.602,59.0047,59.0978,26949.0
2024-07-03 11:00:00,60.39,60.39,60.05,60.13,25355.0,59.132,59.132,58.7991,58.8775,25355.0
2024-07-03 11:30:00,60.135,60.28,60.0803,60.15,37606.0,58.8824,59.0243,58.8288,58.897,37606.0
2024-07-03 12:00:00,60.14,60.24,59.91,60.24,44162.0,58.8872,58.9852,58.662,58.9852,44162.0
2024-07-03 12:30:00,60.23,60.7,60.222,60.58,174181.0,58.9754,59.4356,58.9675,59.3181,174181.0
2024-07-05 09:30:00,60.17,60.45,59.11,59.21,78901.0,58.9166,59.1908,57.8787,57.9766,78901.0
2024-07-05 10:00:00,59.07,59.19,58.55,58.62,45347.0,57.8395,57.957,57.3304,57.3989,45347.0
2024-07-05 10:30:00,58.59,58.67,58.3,58.58,77678.0,57.3695,57.4479,57.0856,57.3597,77678.0
2024-07-05 11:00:00,58.585,58.6825,58.51,58.56,46798.0,57.3646,57.4601,57.2912,57.3402,46798.0
2024-07-05 11:30:00,58.575,58.62,58.37,58.385,25281.0,57.3548,57.3989,57.1541,57.1688,25281.0
2024-07-05 12:00:00,58.36,58.3928,58.13,58.13,53061.0,57.1443,57.1764,56.9191,56.9191,53061.0
2024-07-05 12:30:00,58.11,58.44,58.07,58.39,77109.0,56.8995,57.2227,56.8604,57.1737,77109.0
2024-07-05 13:00:00,58.4,58.43,58.06,58.06,46340.0,57.1835,57.2129,56.8506,56.8506,46340.0
2024-07-05 13:30:00,58.065,58.17,57.95,57.97,39568.0,56.8555,56.9583,56.7429,56.7625,39568.0
2024-07-05 14:00:00,57.99,57.99,57.775,57.8,33780.0,56.782,56.782,56.5715,56.596,33780.0
2024-07-05 14:30:00,57.81,57.955,57.81,57.93,25459.0,56.6058,56.7478,56.6058,56.7233,25459.0
2024-07-05 15:00:00,57.92,58.17,57.92,57.98,49028.0,56.7135,56.9583,56.7135,56.7722,49028.0
2024-07-05 15:30:00,57.97,58.4,57.905,58.21,274712.0,56.7625,57.1835,56.6988,56.9975,274712.0
2024-07-08 09:30:00,57.9,58.535,57.9,58.39,38626.0,56.6939,57.3157,56.6939,57.1737,38626.0
2024-07-08 10:00:00,58.42,58.56,58.095,58.29,44981.0,57.2031,57.3402,56.8848,57.0758,44981.0
2024-07-08 10:30:00,58.3,58.72,58.202,58.64,33116.0,57.0856,57.4968,56.9896,57.4185,33116.0
2024-07-08 11:00:00,58.655,58.8,58.621,58.635,34990.0,57.4332,57.5752,57.3999,57.4136,34990.0
2024-07-08 11:30:00,58.62,58.65,58.484,58.53,24943.0,57.3989,57.4283,57.2657,57.3108,24943.0
2024-07-08 12:00:00,58.53,58.56,58.374,58.56,18485.0,57.3108,57.3402,57.158,57.3402,18485.0
2024-07-08 12:30:00,58.56,58.675,58.56,58.615,25592.0,57.3402,57.4528,57.3402,57.394,25592.0
2024-07-08 13:00:00,58.603,58.65,58.53,58.62,22878.0,57.3823,57.4283,57.3108,57.3989,22878.0
2024-07-08 13:30:00,58.615,58.66,58.59,58.64,21650.0,57.394,57.4381,57.3695,57.4185,21650.0
2024-07-08 14:00:00,58.66,58.735,58.615,58.635,39177.0,57.4381,57.5115,57.394,57.4136,39177.0
2024-07-08 14:30:00,58.62,58.72,58.52,58.7,18249.0,57.3989,57.4968,57.301,57.4772,18249.0
2024-07-08 15:00:00,58.69,58.77,58.67,58.71,32958.0,57.4675,57.5458,57.4479,57.487,32958.0
2024-07-08 15:30:00,58.71,59.165,58.71,59.04,256131.0,57.487,57.9326,57.487,57.8102,256131.0
2024-07-09 09:30:00,58.2,59.17,58.03,59.1096,87716.0,56.9877,57.9375,56.8212,57.8783,87716.0
2024-07-09 10:00:00,59.11,59.66,59.1,59.5,188315.0,57.8787,58.4172,57.8689,58.2606,188315.0
2024-07-09 10:30:00,59.48,59.825,59.4,59.66,27239.0,58.241,58.5788,58.1627,58.4172,27239.0
2024-07-09 11:00:00,59.67,59.7,59.125,59.2,79248.0,58.427,58.4564,57.8934,57.9668,79248.0
2024-07-09 11:30:00,59.23,59.67,59.17,59.45,50114.0,57.9962,58.427,57.9375,58.2116,50114.0
2024-07-09 12:00:00,59.44,59.47,59.34,59.42,126775.0,58.2018,58.2312,58.1039,58.1822,126775.0
2024-07-09 12:30:00,59.44,59.73,59.44,59.72,22725.0,58.2018,58.4858,58.2018,58.476,22725.0
2024-07-09 13:00:00,59.73,59.9299,59.675,59.6856,32089.0,58.4858,58.6815,58.4319,58.4423,32089.0
2024-07-09 13:30:00,59.68,59.7199,59.43,59.48,91565.0,58.4368,58.4759,58.192,58.241,91565.0
2024-07-09 14:00:00,59.465,59.585,59.33,59.405,35103.0,58.2263,58.3438,58.0941,58.1676,35103.0
2024-07-09 14:30:00,59.3447,59.46,59.28,59.29,21674.0,58.1085,58.2214,58.0452,58.055,21674.0
2024-07-09 15:00:00,59.3,59.31,59.0,59.12,35904.0,58.0647,58.0745,57.771,57.8885,35904.0
2024-07-09 15:30:00,59.075,59.1,58.5,58.54,224448.0,57.8444,57.8689,57.2814,57.3206,224448.0
2024-07-10 09:30:00,58.52,59.18,58.495,59.08,54108.0,57.301,57.9472,57.2765,57.8493,54108.0
2024-07-10 10:00:00,59.09,59.44,59.04,59.38,37512.0,57.8591,58.2018,57.8102,58.1431,37512.0
2024-07-10 10:30:00,59.35,59.48,59.18,59.185,31985.0,58.1137,58.241,57.9472,57.9521,31985.0
2024-07-10 11:00:00,59.2,59.6335,59.19,59.61,36831.0,57.9668,58.3913,57.957,58.3683,36831.0
2024-07-10 11:30:00,59.62,59.68,59.51,59.65,21795.0,58.3781,58.4368,58.2704,58.4075,21795.0
2024-07-10 12:00:00,59.64,59.7,59.3133,59.39,25216.0,58.3977,58.4564,58.0778,58.1529,25216.0
2024-07-10 12:30:00,59.27,59.33,59.13,59.2,21226.0,58.0354,58.0941,57.8983,57.9668,21226.0
2024-07-10 13:00:00,59.19,59.47,59.18,59.43,107188.0,57.957,58.2312,57.9472,58.192,107188.0
2024-07-10 13:30:00,59.47,59.5,59.29,59.5,26562.0,58.2312,58.2606,58.055,58.2606,26562.0
2024-07-10 14:00:00,59.51,59.66,59.4,59.51,45883.0,58.2704,58.4172,58.1627,58.2704,45883.0
2024-07-10 14:30:00,59.5,59.96,59.5,59.96,130086.0,58.2606,58.711,58.2606,58.711,130086.0
2024-07-10 15:00:00,59.95,59.99,59.83,59.85,61716.0,58.7012,58.7404,58.5837,58.6033,61716.0
2024-07-10 15:30:00,59.83,60.12,59.775,60.08,244251.0,58.5837,58.8677,58.5299,58.8285,244251.0
2024-07-11 09:30:00,60.2,60.775,60.09,60.445,127835.0,58.946,59.509,58.8383,59.1859,127835.0
2024-07-11 10:00:00,60.47,60.9,60.36,60.805,35894.0,59.2104,59.6314,59.1027,59.5384,35894.0
2024-07-11 10:30:00,60.79,61.38,60.7,61.1,100912.0,59.5237,60.1014,59.4356,59.8273,100912.0
2024-07-11 11:00:00,61.06,61.11,60.5,60.52,26890.0,59.7881,59.837,59.2398,59.2593,26890.0
2024-07-11 11:30:00,60.55,60.75,60.48,60.72,44758.0,59.2887,59.4845,59.2202,59.4552,44758.0
2024-07-11 12:00:00,60.695,61.22,60.66,60.945,106597.0,59.4307,59.9448,59.3964,59.6755,106597.0
2024-07-11 12:30:00,60.94,61.02,60.84,60.91,61492.0,59.6706,59.7489,59.5727,59.6412,61492.0
2024-07-11 13:00:00,60.93,61.35,60.9287,61.27,31710.0,59.6608,60.072,59.6595,59.9937,31710.0
2024-07-11 13:30:00,61.285,61.41,61.19,61.39,50804.0,60.0084,60.1308,59.9154,60.1112,50804.0
2024-07-11 14:00:00,61.39,61.58,61.32,61.48,63896.0,60.1112,60.2973,60.0427,60.1993,63896.0
2024-07-11 14:30:00,61.48,61.67,61.46,61.665,50105.0,60.1993,60.3854,60.1798,60.3805,50105.0
2024-07-11 15:00:00,61.65,61.665,61.44,61.56,65806.0,60.3658,60.3805,60.1602,60.2777,65806.0
2024-07-11 15:30:00,61.545,61.76,61.54,61.67,323367.0,60.263,60.4735,60.2581,60.3854,323367.0
2024-07-12 09:30:00,62.25,62.38,61.86,61.955,160946.0,60.9533,61.0806,60.5714,60.6644,160946.0
2024-07-12 10:00:00,62.01,62.24,61.74,62.225,45521.0,60.7183,60.9435,60.4539,60.9288,45521.0
2024-07-12 10:30:00,62.225,62.27,61.95,62.16,34366.0,60.9288,60.9729,60.6595,60.8652,34366.0
2024-07-12 11:00:00,62.17,62.36,62.155,62.345,22278.0,60.875,61.061,60.8603,61.0463,22278.0
2024-07-12 11:30:00,62.345,62.375,62.1295,62.25,53561.0,61.0463,61.0757,60.8353,60.9533,53561.0
2024-07-12 12:00:00,62.23,62.28,61.95,62.01,34608.0,60.9337,60.9827,60.6595,60.7183,34608.0
2024-07-12 12:30:00,62.035,62.2,62.01,62.19,43666.0,60.7428,60.9043,60.7183,60.8945,43666.0
2024-07-12 13:00:00,62.17,62.2,62.09,62.195,29191.0,60.875,60.9043,60.7966,60.8994,29191.0
2024-07-12 13:30:00,62.195,62.23,62.14,62.171,36968.0,60.8994,60.9337,60.8456,60.8759,36968.0
2024-07-12 14:00:00,62.18,62.22,61.92,61.94,41578.0,60.8848,60.9239,60.6302,60.6498,41578.0
2024-07-12 14:30:00,61.93,62.05,61.87,62.05,63305.0,60.64,60.7575,60.5812,60.7575,63305.0
2024-07-12 15:00:00,62.05,62.2,62.035,62.19,40741.0,60.7575,60.9043,60.7428,60.8945,40741.0
2024-07-12 15:30:00,62.2,62.23,61.905,62.02,183110.0,60.9043,60.9337,60.6155,60.7281,183110.0
2024-07-15 09:30:00,62.58,63.8,62.27,63.56,110043.0,61.2764,62.471,60.9729,62.236,110043.0
2024-07-15 10:00:00,63.51,64.14,63.51,63.82,64715.0,62.1871,62.8039,62.1871,62.4906,64715.0
2024-07-15 10:30:00,63.79,63.91,63.1704,63.84,76375.0,62.4612,62.5787,61.8545,62.5102,76375.0
2024-07-15 11:00:00,63.82,64.23,63.81,64.08,51691.0,62.4906,62.8921,62.4808,62.7452,51691.0
2024-07-15 11:30:00,64.08,64.46,63.9,64.38,78621.0,62.7452,63.1173,62.5689,63.0389,78621.0
2024-07-15 12:00:00,64.36,64.42,64.18,64.35,38976.0,63.0193,63.0781,62.8431,63.0096,38976.0
2024-07-15 12:30:00,64.355,64.54,64.3,64.375,84718.0,63.0144,63.1956,62.9606,63.034,84718.0
2024-07-15 13:00:00,64.375,64.48,64.2569,64.325,39076.0,63.034,63.1368,62.9184,62.9851,39076.0
2024-07-15 13:30:00,64.32,64.47,64.12,64.45,156633.0,62.9802,63.1271,62.7843,63.1075,156633.0
2024-07-15 14:00:00,64.425,64.99,64.3439,64.935,106186.0,63.083,63.6362,63.0036,63.5824,106186.0
2024-07-15 14:30:00,64.935,65.22,64.9,65.13,87357.0,63.5824,63.8614,63.5481,63.7733,87357.0
2024-07-15 15:00:00,65.11,65.18,64.84,64.9,93387.0,63.7537,63.8223,63.4893,63.5481,93387.0
2024-07-15 15:30:00,64.91,64.93,64.41,64.46,369765.0,63.5579,63.5775,63.0683,63.1173,369765.0
2024-07-16 09:30:00,64.12,64.55,63.86,64.55,156454.0,62.7843,63.2054,62.5298,63.2054,156454.0
2024-07-16 10:00:00,64.53,64.71,64.39,64.61,43355.0,63.1858,63.3621,63.0487,63.2641,43355.0
2024-07-16 10:30:00,64.59,64.94,64.47,64.92,30005.0,63.2446,63.5873,63.1271,63.5677,30005.0
2024-07-16 11:00:00,64.89,64.89,64.56,64.6,43514.0,63.5383,63.5383,63.2152,63.2543,43514.0
2024-07-16 11:30:00,64.58,64.6,64.24,64.547,39750.0,63.2348,63.2543,62.9018,63.2024,39750.0
2024-07-16 12:00:00,64.56,64.67,64.39,64.48,28705.0,63.2152,63.3229,63.0487,63.1368,28705.0
2024-07-16 12:30:00,64.47,64.51,64.1648,64.22,27857.0,63.1271,63.1662,62.8282,62.8823,27857.0
2024-07-16 13:00:00,64.24,64.3799,64.24,64.2935,14221.0,62.9018,63.0388,62.9018,62.9542,14221.0
2024-07-16 13:30:00,64.27,64.56,64.27,64.535,23648.0,62.9312,63.2152,62.9312,63.1907,23648.0
2024-07-16 14:00:00,64.55,64.61,64.382,64.46,42546.0,63.2054,63.2641,63.0409,63.1173,42546.0
2024-07-16 14:30:00,64.46,64.95,64.43,64.9,51641.0,63.1173,63.5971,63.0879,63.5481,51641.0
2024-07-16 15:00:00,64.91,65.04,64.79,65.04,80373.0,63.5579,63.6852,63.4404,63.6852,80373.0
2024-07-16 15:30:00,65.035,65.08,64.81,64.88,272970.0,63.6803,63.7243,63.46,63.5285,272970.0
2024-07-17 09:30:00,65.55,66.87,65.53,66.87,111004.0,64.1846,65.4771,64.165,65.4771,111004.0
2024-07-17 10:00:00,66.845,66.89,65.68,65.79,85923.0,65.4526,65.4966,64.3118,64.4196,85923.0
2024-07-17 10:30:00,65.7,65.97,65.34,65.74,88053.0,64.3314,64.5958,63.9789,64.3706,88053.0
2024-07-17 11:00:00,65.73,66.0496,65.64,65.95,79960.0,64.3608,64.6737,64.2727,64.5762,79960.0
2024-07-17 11:30:00,65.92,66.35,65.6,66.2,72531.0,64.5468,64.9679,64.2335,64.821,72531.0
2024-07-17 12:00:00,66.22,66.28,65.33,65.42,41390.0,64.8406,64.8993,63.9691,64.0573,41390.0
2024-07-17 12:30:00,65.41,65.65,65.295,65.56,69940.0,64.0475,64.2825,63.9349,64.1943,69940.0
2024-07-17 13:00:00,65.57,65.64,65.32,65.32,46725.0,64.2041,64.2727,63.9593,63.9593,46725.0
2024-07-17 13:30:00,65.28,65.33,64.92,64.95,58155.0,63.9202,63.9691,63.5677,63.5971,58155.0
2024-07-17 14:00:00,64.98,65.12,64.72,65.08,54859.0,63.6264,63.7635,63.3718,63.7243,54859.0
2024-07-17 14:30:00,65.07,65.5,64.99,65.335,92439.0,63.7146,64.1356,63.6362,63.974,92439.0
2024-07-17 15:00:00,65.33,65.47,65.24,65.47,57839.0,63.9691,64.1062,63.881,64.1062,57839.0
2024-07-17 15:30:00,65.48,65.61,65.2,65.23,246071.0,64.116,64.2433,63.8418,63.8712,246071.0
2024-07-18 09:30:00,65.36,65.48,64.9007,65.28,34101.0,63.9985,64.116,63.5488,63.9202,34101.0
2024-07-18 10:00:00,65.244,65.53,65.22,65.51,20877.0,63.8849,64.165,63.8614,64.1454,20877.0
2024-07-18 10:30:00,65.52,65.65,64.88,65.1,37078.0,64.1552,64.2825,63.5285,63.7439,37078.0
2024-07-18 11:00:00,65.1,65.6,65.1,65.45,108793.0,63.7439,64.2335,63.7439,64.0866,108793.0
2024-07-18 11:30:00,65.46,65.595,65.275,65.51,110861.0,64.0964,64.2286,63.9153,64.1454,110861.0
2024-07-18 12:00:00,65.5,65.67,65.325,65.595,39212.0,64.1356,64.3021,63.9642,64.2286,39212.0
2024-07-18 12:30:00,65.555,65.76,65.44,65.72,30909.0,64.1895,64.3902,64.0768,64.351,30909.0
2024-07-18 13:00:00,65.74,65.955,65.6,65.94,37761.0,64.3706,64.5811,64.2335,64.5664,37761.0
2024-07-18 13:30:00,65.94,66.03,65.45,65.51,142943.0,64.5664,64.6546,64.0866,64.1454,142943.0
2024-07-18 14:00:00,65.51,65.56,65.02,65.04,65024.0,64.1454,64.1943,63.6656,63.6852,65024.0
2024-07-18 14:30:00,65.03,65.109,64.75,64.98,87034.0,63.6754,63.7527,63.4012,63.6264,87034.0
2024-07-18 15:00:00,64.98,65.11,64.8,64.95,56337.0,63.6264,63.7537,63.4502,63.5971,56337.0
2024-07-18 15:30:00,64.93,65.09,64.88,65.01,246975.0,63.5775,63.7341,63.5285,63.6558,246975.0
2024-07-19 09:30:00,64.86,64.885,63.94,64.645,43453.0,63.5089,63.5334,62.6081,63.2984,43453.0
2024-07-19 10:00:00,64.83,64.945,64.2,64.38,86211.0,63.4796,63.5922,62.8627,63.0389,86211.0
2024-07-19 10:30:00,64.42,64.755,64.19,64.445,61337.0,63.0781,63.4061,62.8529,63.1026,61337.0
2024-07-19 11:00:00,64.45,64.61,64.02,64.02,53847.0,63.1075,63.2641,62.6864,62.6864,53847.0
2024-07-19 11:30:00,64.06,64.46,64.02,64.451,41458.0,62.7256,63.1173,62.6864,63.1084,41458.0
2024-07-19 12:00:00,64.46,64.65,64.18,64.214,77170.0,63.1173,63.3033,62.8431,62.8764,77170.0
2024-07-19 12:30:00,64.15,64.289,64.07,64.255,71228.0,62.8137,62.9498,62.7354,62.9165,71228.0
2024-07-19 13:00:00,64.27,64.456,64.15,64.29,56061.0,62.9312,63.1133,62.8137,62.9508,56061.0
2024-07-19 13:30:00,64.295,64.56,64.27,64.54,60204.0,62.9557,63.2152,62.9312,63.1956,60204.0
2024-07-19 14:00:00,64.564,64.617,64.36,64.38,52251.0,63.2191,63.271,63.0193,63.0389,52251.0
2024-07-19 14:30:00,64.37,64.43,64.14,64.265,58609.0,63.0291,63.0879,62.8039,62.9263,58609.0
2024-07-19 15:00:00,64.27,64.385,64.02,64.09,75648.0,62.9312,63.0438,62.6864,62.755,75648.0
2024-07-19 15:30:00,64.08,64.08,63.78,64.08,214942.0,62.7452,62.7452,62.4514,62.7452,214942.0
2024-07-22 09:30:00,63.63,63.81,62.41,62.455,58195.0,62.3046,62.4808,61.11,61.154,58195.0
2024-07-22 10:00:00,62.49,63.04,62.49,62.95,41801.0,61.1883,61.7268,61.1883,61.6387,41801.0
2024-07-22 10:30:00,62.91,63.07,62.8,63.055,35989.0,61.5995,61.7562,61.4918,61.7415,35989.0
2024-07-22 11:00:00,63.09,63.2,62.83,62.965,41800.0,61.7758,61.8835,61.5212,61.6534,41800.0
2024-07-22 11:30:00,62.965,63.12,62.84,62.895,44249.0,61.6534,61.8052,61.531,61.5849,44249.0
2024-07-22 12:00:00,62.87,62.93,62.69,62.69,53892.0,61.5604,61.6191,61.3841,61.3841,53892.0
2024-07-22 12:30:00,62.67,62.95,62.63,62.87,78365.0,61.3645,61.6387,61.3254,61.5604,78365.0
2024-07-22 13:00:00,62.88,63.4,62.88,63.32,24375.0,61.5702,62.0793,61.5702,62.001,24375.0
2024-07-22 13:30:00,63.35,63.4,63.14,63.18,26257.0,62.0304,62.0793,61.8248,61.8639,26257.0
2024-07-22 14:00:00,63.18,63.18,62.85,62.98,50139.0,61.8639,61.8639,61.5408,61.6681,50139.0
2024-07-22 14:30:00,62.97,63.03,62.84,63.005,42465.0,61.6583,61.717,61.531,61.6926,42465.0
2024-07-22 15:00:00,62.99,63.15,62.84,62.96,41141.0,61.6779,61.8345,61.531,61.6485,41141.0
2024-07-22 15:30:00,62.98,63.14,62.66,62.69,255825.0,61.6681,61.8248,61.3548,61.3841,255825.0
2024-07-23 09:30:00,62.51,62.68,61.95,62.175,63854.0,61.2079,61.3743,60.6595,60.8799,63854.0
2024-07-23 10:00:00,62.06,62.35,61.95,62.15,38931.0,60.7673,61.0512,60.6595,60.8554,38931.0
2024-07-23 10:30:00,62.16,62.44,61.66,61.705,67364.0,60.8652,61.1393,60.3756,60.4196,67364.0
2024-07-23 11:00:00,61.7,61.72,61.23,61.29,55097.0,60.4148,60.4343,59.9545,60.0133,55097.0
2024-07-23 11:30:00,61.2606,61.5,61.09,61.19,71051.0,59.9845,60.2189,59.8175,59.9154,71051.0
2024-07-23 12:00:00,61.19,61.36,60.93,61.01,61573.0,59.9154,60.0818,59.6608,59.7391,61573.0
2024-07-23 12:30:00,61.0,61.12,60.91,60.98,48192.0,59.7293,59.8468,59.6412,59.7098,48192.0
2024-07-23 13:00:00,60.94,61.13,60.91,60.99,54954.0,59.6706,59.8566,59.6412,59.7195,54954.0
2024-07-23 13:30:00,60.95,61.12,60.87,61.05,62967.0,59.6804,59.8468,59.602,59.7783,62967.0
2024-07-23 14:00:00,61.01,61.215,60.87,60.92,57726.0,59.7391,59.9399,59.602,59.651,57726.0
2024-07-23 14:30:00,60.91,61.05,60.89,61.04,55284.0,59.6412,59.7783,59.6216,59.7685,55284.0
2024-07-23 15:00:00,61.04,61.2,60.95,61.18,150932.0,59.7685,59.9252,59.6804,59.9056,150932.0
2024-07-23 15:30:00,61.14,61.16,60.83,60.92,254612.0,59.8664,59.886,59.5629,59.651,254612.0
2024-07-24 09:30:00,63.92,64.26,61.36,61.68,263800.0,62.5885,62.9214,60.0818,60.3952,263800.0
2024-07-24 10:00:00,61.69,62.19,61.11,62.1899,201809.0,60.405,60.8945,59.837,60.8944,201809.0
2024-07-24 10:30:00,62.11,63.11,62.02,62.475,150826.0,60.8162,61.7954,60.7281,61.1736,150826.0
2024-07-24 11:00:00,62.41,62.82,62.16,62.79,103671.0,61.11,61.5114,60.8652,61.482,103671.0
2024-07-24 11:30:00,62.78,62.87,62.4,62.47,114904.0,61.4723,61.5604,61.1002,61.1687,114904.0
2024-07-24 12:00:00,62.49,62.72,62.27,62.285,59407.0,61.1883,61.4135,60.9729,60.9876,59407.0
2024-07-24 12:30:00,62.285,62.29,61.82,61.895,88925.0,60.9876,60.9925,60.5323,60.6057,88925.0
2024-07-24 13:00:00,61.895,62.4,61.86,62.35,43674.0,60.6057,61.1002,60.5714,61.0512,43674.0
2024-07-24 13:30:00,62.31,62.45,62.17,62.255,52280.0,61.012,61.1491,60.875,60.9582,52280.0
2024-07-24 14:00:00,62.27,62.37,61.83,61.97,79163.0,60.9729,61.0708,60.542,60.6791,79163.0
2024-07-24 14:30:00,61.94,62.03,61.76,61.99,73943.0,60.6498,60.7379,60.4735,60.6987,73943.0
2024-07-24 15:00:00,61.97,62.03,61.65,61.97,146599.0,60.6791,60.7379,60.3658,60.6791,146599.0
2024-07-24 15:30:00,61.99,62.42,61.63,61.65,343968.0,60.6987,61.1198,60.3462,60.3658,343968.0
2024-07-25 09:30:00,61.9,62.06,60.93,61.04,124611.0,60.6106,60.7673,59.6608,59.7685,124611.0
2024-07-25 10:00:00,61.01,61.83,60.63,61.725,130545.0,59.7391,60.542,59.367,60.4392,130545.0
2024-07-25 10:30:00,61.69,61.69,61.05,61.615,66930.0,60.405,60.405,59.7783,60.3315,66930.0
2024-07-25 11:00:00,61.62,61.95,61.62,61.75,73562.0,60.3364,60.6595,60.3364,60.4637,73562.0
2024-07-25 11:30:00,61.78,62.05,61.73,61.86,98412.0,60.4931,60.7575,60.4441,60.5714,98412.0
2024-07-25 12:00:00,61.84,62.09,61.73,62.045,50384.0,60.5518,60.7966,60.4441,60.7526,50384.0
2024-07-25 12:30:00,62.02,62.1,61.89,62.09,43316.0,60.7281,60.8064,60.6008,60.7966,43316.0
2024-07-25 13:00:00,62.11,62.32,62.11,62.21,63273.0,60.8162,61.0218,60.8162,60.9141,63273.0
2024-07-25 13:30:00,62.19,62.34,62.035,62.09,46792.0,60.8945,61.0414,60.7428,60.7966,46792.0
2024-07-25 14:00:00,62.07,62.07,61.78,61.9167,71522.0,60.777,60.777,60.4931,60.6269,71522.0
2024-07-25 14:30:00,61.92,62.04,61.64,61.66,62571.0,60.6302,60.7477,60.356,60.3756,62571.0
2024-07-25 15:00:00,61.65,62.14,61.64,62.13,68017.0,60.3658,60.8456,60.356,60.8358,68017.0
2024-07-25 15:30:00,62.14,62.23,61.52,61.68,316829.0,60.8456,60.9337,60.2385,60.3952,316829.0
2024-07-26 09:30:00,61.59,61.765,61.25,61.665,19871.0,60.307,60.4784,59.9741,60.3805,19871.0
2024-07-26 10:00:00,61.58,61.7,60.62,60.66,55862.0,60.2973,60.4148,59.3573,59.3964,55862.0
2024-07-26 10:30:00,60.65,61.15,60.62,60.855,51256.0,59.3866,59.8762,59.3573,59.5874,51256.0
2024-07-26 11:00:00,60.89,61.09,60.58,60.85,73490.0,59.6216,59.8175,59.3181,59.5825,73490.0
2024-07-26 11:30:00,60.82,61.405,60.59,61.405,173114.0,59.5531,60.1259,59.3279,60.1259,173114.0
2024-07-26 12:00:00,61.4,61.6,61.25,61.56,118084.0,60.121,60.3168,59.9741,60.2777,118084.0
2024-07-26 12:30:00,61.56,61.7948,61.49,61.77,49491.0,60.2777,60.5076,60.2091,60.4833,49491.0
2024-07-26 13:00:00,61.75,61.88,61.62,61.68,25009.0,60.4637,60.591,60.3364,60.3952,25009.0
2024-07-26 13:30:00,61.67,61.68,61.32,61.47,61545.0,60.3854,60.3952,60.0427,60.1895,61545.0
2024-07-26 14:00:00,61.46,61.8,61.46,61.68,65177.0,60.1798,60.5127,60.1798,60.3952,65177.0
2024-07-26 14:30:00,61.7,61.85,61.54,61.73,52564.0,60.4148,60.5616,60.2581,60.4441,52564.0
2024-07-26 15:00:00,61.73,61.7396,61.55,61.65,51245.0,60.4441,60.4535,60.2679,60.3658,51245.0
2024-07-26 15:30:00,61.64,61.69,61.37,61.43,287613.0,60.356,60.405,60.0916,60.1504,287613.0
2024-07-29 09:30:00,61.89,62.35,61.1618,61.293,98018.0,60.6008,61.0512,59.8878,60.0162,98018.0
2024-07-29 10:00:00,61.3,61.66,60.79,60.8,95532.0,60.0231,60.3756,59.5237,59.5335,95532.0
2024-07-29 10:30:00,60.8,60.83,60.21,60.33,65398.0,59.5335,59.5629,58.9558,59.0733,65398.0
2024-07-29 11:00:00,60.31,60.31,60.01,60.21,51265.0,59.0537,59.0537,58.76,58.9558,51265.0
2024-07-29 11:30:00,60.225,60.38,59.89,60.21,97276.0,58.9705,59.1223,58.6425,58.9558,97276.0
2024-07-29 12:00:00,60.23,60.3,59.89,59.99,66684.0,58.9754,59.0439,58.6425,58.7404,66684.0
2024-07-29 12:30:00,59.995,60.1,59.69,59.7,96176.0,58.7453,58.8481,58.4466,58.4564,96176.0
2024-07-29 13:00:00,59.68,59.72,59.39,59.41,49686.0,58.4368,58.476,58.1529,58.1725,49686.0
2024-07-29 13:30:00,59.405,59.5,59.34,59.49,36613.0,58.1676,58.2606,58.1039,58.2508,36613.0
2024-07-29 14:00:00,59.48,59.63,59.39,59.4956,48834.0,58.241,58.3879,58.1529,58.2563,48834.0
2024-07-29 14:30:00,59.53,59.63,59.39,59.44,48903.0,58.29,58.3879,58.1529,58.2018,48903.0
2024-07-29 15:00:00,59.43,59.81,59.42,59.75,51234.0,58.192,58.5641,58.1822,58.5054,51234.0
2024-07-29 15:30:00,59.75,60.26,59.75,60.14,334340.0,58.5054,59.0047,58.5054,58.8872,334340.0
2024-07-30 09:30:00,60.13,60.8,60.125,60.47,68247.0,58.8775,59.5335,58.8726,59.2104,68247.0
2024-07-30 10:00:00,60.35,60.56,60.06,60.2,67714.0,59.0929,59.2985,58.8089,58.946,67714.0
2024-07-30 10:30:00,60.2,60.52,60.12,60.32,34642.0,58.946,59.2593,58.8677,59.0635,34642.0
2024-07-30 11:00:00,60.34,60.4,59.87,59.89,46099.0,59.0831,59.1418,58.6229,58.6425,46099.0
2024-07-30 11:30:00,59.88,59.95,59.68,59.75,44170.0,58.6327,58.7012,58.4368,58.5054,44170.0
2024-07-30 12:00:00,59.74,59.98,59.58,59.89,40927.0,58.4956,58.7306,58.3389,58.6425,40927.0
2024-07-30 12:30:00,59.9,60.25,59.87,60.13,34857.0,58.6522,58.995,58.6229,58.8775,34857.0
2024-07-30 13:00:00,60.14,60.1893,60.0,60.08,27542.0,58.8872,58.9355,58.7502,58.8285,27542.0
2024-07-30 13:30:00,60.09,60.25,60.08,60.165,29649.0,58.8383,58.995,58.8285,58.9117,29649.0
2024-07-30 14:00:00,60.17,60.205,59.94,59.94,33152.0,58.9166,58.9509,58.6914,58.6914,33152.0
2024-07-30 14:30:00,59.96,60.15,59.89,59.98,34218.0,58.711,58.897,58.6425,58.7306,34218.0
2024-07-30 15:00:00,59.97,60.28,59.945,60.25,42110.0,58.7208,59.0243,58.6963,58.995,42110.0
2024-07-30 15:30:00,60.25,60.56,60.16,60.36,300080.0,58.995,59.2985,58.9068,59.1027,300080.0
2024-07-31 09:30:00,61.65,62.17,61.32,61.41,68568.0,60.3658,60.875,60.0427,60.1308,68568.0
2024-07-31 10:00:00,61.49,62.0,61.12,61.875,86864.0,60.2091,60.7085,59.8468,60.5861,86864.0
2024-07-31 10:30:00,61.86,61.8799,61.28,61.625,56621.0,60.5714,60.5909,60.0035,60.3413,56621.0
2024-07-31 11:00:00,61.6,61.655,61.405,61.53,37001.0,60.3168,60.3707,60.1259,60.2483,37001.0
2024-07-31 11:30:00,61.5,61.68,61.28,61.29,30079.0,60.2189,60.3952,60.0035,60.0133,30079.0
2024-07-31 12:00:00,61.28,61.4648,61.27,61.41,31821.0,60.0035,60.1845,59.9937,60.1308,31821.0
2024-07-31 12:30:00,61.38,61.52,61.35,61.385,39744.0,60.1014,60.2385,60.072,60.1063,39744.0
2024-07-31 13:00:00,61.37,61.55,61.255,61.34,59666.0,60.0916,60.2679,59.979,60.0623,59666.0
2024-07-31 13:30:00,61.35,61.35,61.13,61.34,56994.0,60.072,60.072,59.8566,60.0623,56994.0
2024-07-31 14:00:00,61.33,61.55,61.16,61.425,58949.0,60.0525,60.2679,59.886,60.1455,58949.0
2024-07-31 14:30:00,61.41,62.11,61.41,62.065,34152.0,60.1308,60.8162,60.1308,60.7722,34152.0
2024-07-31 15:00:00,62.09,62.09,61.75,61.835,61121.0,60.7966,60.7966,60.4637,60.5469,61121.0
2024-07-31 15:30:00,61.82,62.21,61.48,61.495,278235.0,60.5323,60.9141,60.1993,60.214,278235.0
2024-08-01 09:30:00,61.39,61.8925,60.66,60.695,34455.0,60.1112,60.6032,59.3964,59.4307,34455.0
2024-08-01 10:00:00,60.65,60.81,60.01,60.35,44010.0,59.3866,59.5433,58.76,59.0929,44010.0
2024-08-01 10:30:00,60.35,60.43,59.72,59.73,34742.0,59.0929,59.1712,58.476,58.4858,34742.0
2024-08-01 11:00:00,59.68,59.965,59.33,59.48,34906.0,58.4368,58.7159,58.0941,58.241,34906.0
2024-08-01 11:30:00,59.44,59.58,59.06,59.17,39484.0,58.2018,58.3389,57.8297,57.9375,39484.0
2024-08-01 12:00:00,59.17,59.47,58.93,59.45,69476.0,57.9375,58.2312,57.7025,58.2116,69476.0
2024-08-01 12:30:00,59.43,59.43,59.11,59.4,38414.0,58.192,58.192,57.8787,58.1627,38414.0
2024-08-01 13:00:00,59.39,59.42,58.91,59.0,39766.0,58.1529,58.1822,57.6829,57.771,39766.0
2024-08-01 13:30:00,58.92,59.03,58.86,58.995,35801.0,57.6927,57.8004,57.6339,57.7661,35801.0
2024-08-01 14:00:00,59.02,59.02,58.56,58.66,46267.0,57.7906,57.7906,57.3402,57.4381,46267.0
2024-08-01 14:30:00,58.63,58.9,58.57,58.9,52890.0,57.4087,57.6731,57.35,57.6731,52890.0
2024-08-01 15:00:00,58.9,59.145,58.76,59.09,76690.0,57.6731,57.913,57.536,57.8591,76690.0
2024-08-01 15:30:00,59.105,59.42,59.06,59.13,258820.0,57.8738,58.1822,57.8297,57.8983,258820.0
2024-08-02 09:30:00,57.83,58.21,55.89,55.985,94944.0,56.6254,56.9975,54.7258,54.8188,94944.0
2024-08-02 10:00:00,55.98,56.3,55.08,55.1093,120885.0,54.8139,55.1272,53.9327,53.9613,120885.0
2024-08-02 10:30:00,55.06,55.2399,54.655,54.96,66491.0,53.9131,54.0892,53.5165,53.8152,66491.0
2024-08-02 11:00:00,54.99,55.05,54.5,54.6,56683.0,53.8445,53.9033,53.3647,53.4627,56683.0
2024-08-02 11:30:00,54.64,55.2,54.6,54.945,129192.0,53.5018,54.0502,53.4627,53.8005,129192.0
2024-08-02 12:00:00,54.95,55.1,54.55,54.785,72305.0,53.8054,53.9522,53.4137,53.6438,72305.0
2024-08-02 12:30:00,54.75,54.79,54.46,54.6,50923.0,53.6095,53.6487,53.3256,53.4627,50923.0
2024-08-02 13:00:00,54.61,54.61,54.23,54.23,47689.0,53.4724,53.4724,53.1004,53.1004,47689.0
2024-08-02 13:30:00,54.21,54.25,53.85,53.93,102042.0,53.0808,53.1199,52.7283,52.8066,102042.0
2024-08-02 14:00:00,53.97,54.1,53.76,53.985,45035.0,52.8458,52.9731,52.6401,52.8605,45035.0
2024-08-02 14:30:00,54.02,54.3,54.01,54.1,84863.0,52.8947,53.1689,52.8849,52.9731,84863.0
2024-08-02 15:00:00,54.12,54.65,54.09,54.585,101055.0,52.9926,53.5116,52.9633,53.448,101055.0
2024-08-02 15:30:00,54.6,54.73,54.42,54.58,426786.0,53.4627,53.5899,53.2864,53.4431,426786.0
2024-08-05 09:30:00,52.4,52.56,50.79,51.495,120476.0,51.3085,51.4651,49.732,50.4223,120476.0
2024-08-05 10:00:00,51.58,52.3,51.54,51.56,101491.0,50.5056,51.2106,50.4664,50.486,101491.0
2024-08-05 10:30:00,51.56,52.02,51.27,51.51,43287.0,50.486,50.9364,50.202,50.437,43287.0
2024-08-05 11:00:00,51.49,51.815,51.31,51.72,55198.0,50.4174,50.7357,50.2412,50.6426,55198.0
2024-08-05 11:30:00,51.765,52.42,51.75,52.4,55826.0,50.6867,51.3281,50.672,51.3085,55826.0
2024-08-05 12:00:00,52.415,53.25,52.415,53.19,151629.0,51.3232,52.1408,51.3232,52.082,151629.0
2024-08-05 12:30:00,53.18,53.23,52.52,52.78,49996.0,52.0722,52.1212,51.426,51.6806,49996.0
2024-08-05 13:00:00,52.75,53.1,52.662,53.0,46107.0,51.6512,51.9939,51.565,51.896,46107.0
2024-08-05 13:30:00,53.015,53.26,52.9,53.02,52012.0,51.9107,52.1506,51.7981,51.9156,52012.0
2024-08-05 14:00:00,53.01,53.08,52.86,52.9,35733.0,51.9058,51.9743,51.7589,51.7981,35733.0
2024-08-05 14:30:00,52.89,52.98,52.52,52.7,89797.0,51.7883,51.8764,51.426,51.6022,89797.0
2024-08-05 15:00:00,52.74,53.105,52.71,53.065,50298.0,51.6414,51.9988,51.612,51.9596,50298.0
2024-08-05 15:30:00,53.07,53.07,52.485,52.96,304842.0,51.9645,51.9645,51.3917,51.8568,304842.0
2024-08-06 09:30:00,53.12,53.6688,52.65,53.54,74802.0,52.0135,52.5508,51.5533,52.4247,74802.0
2024-08-06 10:00:00,53.545,53.65,53.11,53.27,63215.0,52.4296,52.5324,52.0037,52.1604,63215.0
2024-08-06 10:30:00,53.29,53.985,53.13,53.76,53627.0,52.1799,52.8605,52.0233,52.6401,53627.0
2024-08-06 11:00:00,53.73,53.81,53.17,53.195,53163.0,52.6108,52.6891,52.0624,52.0869,53163.0
2024-08-06 11:30:00,53.19,53.53,53.13,53.33,64324.0,52.082,52.4149,52.0233,52.2191,64324.0
2024-08-06 12:00:00,53.36,53.58,53.22,53.39,59086.0,52.2485,52.4639,52.1114,52.2779,59086.0
2024-08-06 12:30:00,53.37,53.61,53.3,53.49,45887.0,52.2583,52.4933,52.1897,52.3758,45887.0
2024-08-06 13:00:00,53.48,53.73,53.335,53.68,47501.0,52.366,52.6108,52.224,52.5618,47501.0
2024-08-06 13:30:00,53.71,53.96,53.65,53.9,36071.0,52.5912,52.836,52.5324,52.7772,36071.0
2024-08-06 14:00:00,53.91,54.03,53.75,53.91,44648.0,52.787,52.9045,52.6304,52.787,44648.0
2024-08-06 14:30:00,53.925,54.085,53.79,53.81,42907.0,52.8017,52.9584,52.6695,52.6891,42907.0
2024-08-06 15:00:00,53.78,53.78,53.26,53.52,61736.0,52.6597,52.6597,52.1506,52.4051,61736.0
2024-08-06 15:30:00,53.5,53.73,53.15,53.19,315638.0,52.3856,52.6108,52.0429,52.082,315638.0
2024-08-07 09:30:00,54.7,55.72,54.36,55.65,77198.0,53.5606,54.5593,53.2277,54.4908,77198.0
2024-08-07 10:00:00,55.675,55.675,54.78,54.85,99808.0,54.5153,54.5153,53.6389,53.7074,99808.0
2024-08-07 10:30:00,54.9,55.35,54.9,55.19,90389.0,53.7564,54.197,53.7564,54.0404,90389.0
2024-08-07 11:00:00,55.15,55.44,54.88,55.055,38574.0,54.0012,54.2852,53.7368,53.9082,38574.0
2024-08-07 11:30:00,55.07,55.11,54.62,54.93,43031.0,53.9229,53.962,53.4822,53.7858,43031.0
2024-08-07 12:00:00,54.87,54.9,54.441,54.755,32787.0,53.727,53.7564,53.307,53.6144,32787.0
2024-08-07 12:30:00,54.77,54.86,54.275,54.28,24238.0,53.6291,53.7172,53.1444,53.1493,24238.0
2024-08-07 13:00:00,54.2,54.23,53.885,53.945,34519.0,53.071,53.1004,52.7625,52.8213,34519.0
2024-08-07 13:30:00,53.945,54.24,53.71,53.74,43614.0,52.8213,53.1101,52.5912,52.6206,43614.0
2024-08-07 14:00:00,53.74,53.81,53.21,53.52,85373.0,52.6206,52.6891,52.1016,52.4051,85373.0
2024-08-07 14:30:00,53.495,53.64,53.41,53.57,65414.0,52.3807,52.5226,52.2974,52.4541,65414.0
2024-08-07 15:00:00,53.63,53.91,53.5701,53.77,34857.0,52.5129,52.787,52.4542,52.6499,34857.0
2024-08-07 15:30:00,53.77,53.885,53.53,53.68,203946.0,52.6499,52.7625,52.4149,52.5618,203946.0
2024-08-08 09:30:00,54.35,55.38,54.35,55.38,44261.0,53.2179,54.2264,53.2179,54.2264,44261.0
2024-08-08 10:00:00,55.38,55.5,55.12,55.33,67255.0,54.2264,54.3439,53.9718,54.1774,67255.0
2024-08-08 10:30:00,55.345,55.65,55.3,55.56,69298.0,54.1921,54.4908,54.1481,54.4027,69298.0
2024-08-08 11:00:00,55.54,55.89,55.46,55.835,99052.0,54.3831,54.7258,54.3047,54.6719,99052.0
2024-08-08 11:30:00,55.825,55.89,55.29,55.395,47666.0,54.6621,54.7258,54.1383,54.2411,47666.0
2024-08-08 12:00:00,55.35,55.39,55.16,55.215,48423.0,54.197,54.2362,54.011,54.0648,48423.0
2024-08-08 12:30:00,55.18,55.26,54.96,55.19,24487.0,54.0306,54.1089,53.8152,54.0404,24487.0
2024-08-08 13:00:00,55.2,55.49,55.2,55.46,58204.0,54.0502,54.3341,54.0502,54.3047,58204.0
2024-08-08 13:30:00,55.46,55.63,55.37,55.61,49308.0,54.3047,54.4712,54.2166,54.4516,49308.0
2024-08-08 14:00:00,55.54,55.67,55.49,55.6,48620.0,54.3831,54.5104,54.3341,54.4418,48620.0
2024-08-08 14:30:00,55.55,55.55,55.37,55.44,38669.0,54.3929,54.3929,54.2166,54.2852,38669.0
2024-08-08 15:00:00,55.405,55.655,55.345,55.51,34653.0,54.2509,54.4957,54.1921,54.3537,34653.0
2024-08-08 15:30:00,55.51,55.63,55.18,55.5,218772.0,54.3537,54.4712,54.0306,54.3439,218772.0
2024-08-09 09:30:00,55.48,56.08,55.25,55.54,157082.0,54.3243,54.9118,54.0991,54.3831,157082.0
2024-08-09 10:00:00,55.53,56.0,55.48,55.965,75381.0,54.3733,54.8335,54.3243,54.7992,75381.0
2024-08-09 10:30:00,55.94,56.19,55.85,56.06,57166.0,54.7747,55.0195,54.6866,54.8922,57166.0
2024-08-09 11:00:00,56.04,56.31,56.04,56.11,45888.0,54.8727,55.137,54.8727,54.9412,45888.0
2024-08-09 11:30:00,56.12,56.15,55.885,55.89,77420.0,54.951,54.9804,54.7209,54.7258,77420.0
2024-08-09 12:00:00,55.88,55.92,55.59,55.82,91802.0,54.716,54.7552,54.432,54.6572,91802.0
2024-08-09 12:30:00,55.795,56.01,55.795,55.975,29245.0,54.6328,54.8433,54.6328,54.809,29245.0
2024-08-09 13:00:00,55.95,55.95,55.66,55.76,30822.0,54.7845,54.7845,54.5006,54.5985,30822.0
2024-08-09 13:30:00,55.8,55.94,55.74,55.785,51105.0,54.6377,54.7747,54.5789,54.623,51105.0
2024-08-09 14:00:00,55.78,55.89,55.64,55.8084,21598.0,54.6181,54.7258,54.481,54.6459,21598.0
2024-08-09 14:30:00,55.8,55.94,55.68,55.925,23519.0,54.6377,54.7747,54.5202,54.7601,23519.0
2024-08-09 15:00:00,55.92,56.03,55.87,55.98,41029.0,54.7552,54.8629,54.7062,54.8139,41029.0
2024-08-09 15:30:00,55.95,56.04,55.57,55.7,123377.0,54.7845,54.8727,54.4124,54.5397,123377.0
2024-08-12 09:30:00,56.05,56.59,55.64,55.695,49525.0,54.8824,55.4112,54.481,54.5348,49525.0
2024-08-12 10:00:00,55.695,55.95,55.64,55.82,38622.0,54.5348,54.7845,54.481,54.6572,38622.0
2024-08-12 10:30:00,55.85,56.22,55.83,56.18,22054.0,54.6866,55.0489,54.667,55.0097,22054.0
2024-08-12 11:00:00,56.18,56.21,55.5,55.73,52479.0,55.0097,55.0391,54.3439,54.5691,52479.0
2024-08-12 11:30:00,55.7,55.93,55.56,55.895,22596.0,54.5397,54.7649,54.4027,54.7307,22596.0
2024-08-12 12:00:00,55.9,55.97,55.75,55.91,56336.0,54.7356,54.8041,54.5887,54.7454,56336.0
2024-08-12 12:30:00,55.9,56.035,55.84,55.885,35860.0,54.7356,54.8678,54.6768,54.7209,35860.0
2024-08-12 13:00:00,55.77,56.03,55.69,55.95,128013.0,54.6083,54.8629,54.5299,54.7845,128013.0
2024-08-12 13:30:00,55.95,56.245,55.93,56.24,27962.0,54.7845,55.0734,54.7649,55.0685,27962.0
2024-08-12 14:00:00,56.22,56.33,56.14,56.27,21190.0,55.0489,55.1566,54.9706,55.0979,21190.0
2024-08-12 14:30:00,56.24,56.29,56.095,56.12,72003.0,55.0685,55.1174,54.9265,54.951,72003.0
2024-08-12 15:00:00,56.1,56.31,56.04,56.21,57624.0,54.9314,55.137,54.8727,55.0391,57624.0
2024-08-12 15:30:00,56.23,56.27,55.83,56.07,201979.0,55.0587,55.0979,54.667,54.902,201979.0
2024-08-13 09:30:00,55.52,55.98,54.85,54.96,37908.0,54.3635,54.8139,53.7074,53.8152,37908.0
2024-08-13 10:00:00,54.9,55.1799,54.78,55.03,40693.0,53.7564,54.0305,53.6389,53.8837,40693.0
2024-08-13 10:30:00,55.03,55.29,54.945,55.28,32089.0,53.8837,54.1383,53.8005,54.1285,32089.0
2024-08-13 11:00:00,55.27,55.27,54.98,55.095,24499.0,54.1187,54.1187,53.8347,53.9473,24499.0
2024-08-13 11:30:00,55.105,55.2,55.0,55.1,29360.0,53.9571,54.0502,53.8543,53.9522,29360.0
2024-08-13 12:00:00,55.115,55.19,55.015,55.12,25155.0,53.9669,54.0404,53.869,53.9718,25155.0
2024-08-13 12:30:00,55.1,55.33,55.0275,55.3,38737.0,53.9522,54.1774,53.8812,54.1481,38737.0
2024-08-13 13:00:00,55.31,55.37,55.212,55.26,48301.0,54.1579,54.2166,54.0619,54.1089,48301.0
2024-08-13 13:30:00,55.255,55.455,55.17,55.395,37578.0,54.104,54.2998,54.0208,54.2411,37578.0
2024-08-13 14:00:00,55.39,55.705,55.39,55.651,30615.0,54.2362,54.5446,54.2362,54.4918,30615.0
2024-08-13 14:30:00,55.65,55.75,55.64,55.73,30232.0,54.4908,54.5887,54.481,54.5691,30232.0
2024-08-13 15:00:00,55.72,55.8,55.54,55.565,43434.0,54.5593,54.6377,54.3831,54.4075,43434.0
2024-08-13 15:30:00,55.56,55.67,55.425,55.64,157973.0,54.4027,54.5104,54.2705,54.481,157973.0
2024-08-14 09:30:00,55.9,55.9,55.132,55.3,35783.0,54.7356,54.7356,53.9836,54.1481,35783.0
2024-08-14 10:00:00,55.21,55.43,55.07,55.34,110685.0,54.0599,54.2754,53.9229,54.1872,110685.0
2024-08-14 10:30:00,55.27,55.51,55.195,55.435,84050.0,54.1187,54.3537,54.0453,54.2803,84050.0
2024-08-14 11:00:00,55.45,55.475,55.28,55.41,17749.0,54.2949,54.3194,54.1285,54.2558,17749.0
2024-08-14 11:30:00,55.429,55.61,55.4015,55.53,120687.0,54.2744,54.4516,54.2475,54.3733,120687.0
2024-08-14 12:00:00,55.53,55.81,55.49,55.56,207580.0,54.3733,54.6474,54.3341,54.4027,207580.0
2024-08-14 12:30:00,55.58,55.98,55.58,55.81,29945.0,54.4222,54.8139,54.4222,54.6474,29945.0
2024-08-14 13:00:00,55.79,55.85,55.68,55.74,22097.0,54.6279,54.6866,54.5202,54.5789,22097.0
2024-08-14 13:30:00,55.735,55.785,55.595,55.63,32046.0,54.574,54.623,54.4369,54.4712,32046.0
2024-08-14 14:00:00,55.63,55.63,55.37,55.42,36623.0,54.4712,54.4712,54.2166,54.2656,36623.0
2024-08-14 14:30:00,55.42,55.665,55.42,55.6,324712.0,54.2656,54.5055,54.2656,54.4418,324712.0
2024-08-14 15:00:00,55.6025,55.84,55.47,55.81,44410.0,54.4443,54.6768,54.3145,54.6474,44410.0
2024-08-14 15:30:00,55.78,55.82,55.6,55.61,195924.0,54.6181,54.6572,54.4418,54.4516,195924.0
2024-08-15 09:30:00,55.92,56.65,55.92,56.01,65255.0,54.9459,55.6632,54.9459,55.0344,65255.0
2024-08-15 10:00:00,56.01,56.53,55.97,56.4653,93802.0,55.0344,55.5453,54.9951,55.4817,93802.0
2024-08-15 10:30:00,56.49,56.97,56.49,56.97,39234.0,55.506,55.9776,55.506,55.9776,39234.0
2024-08-15 11:00:00,56.96,57.415,56.9,57.35,66668.0,55.9678,56.4149,55.9089,56.351,66668.0
2024-08-15 11:30:00,57.34,57.42,57.235,57.28,34414.0,56.3412,56.4198,56.238,56.2822,34414.0
2024-08-15 12:00:00,57.28,57.505,57.24,57.43,38446.0,56.2822,56.5033,56.2429,56.4296,38446.0
2024-08-15 12:30:00,57.42,57.5,57.31,57.36,37723.0,56.4198,56.4984,56.3117,56.3609,37723.0
2024-08-15 13:00:00,57.36,57.52,57.3,57.485,28311.0,56.3609,56.5181,56.3019,56.4837,28311.0
2024-08-15 13:30:00,57.4883,57.54,57.33,57.33,23453.0,56.4869,56.5377,56.3314,56.3314,23453.0
2024-08-15 14:00:00,57.32,57.45,57.29,57.345,32051.0,56.3216,56.4493,56.2921,56.3461,32051.0
2024-08-15 14:30:00,57.33,57.53,57.3,57.46,38278.0,56.3314,56.5279,56.3019,56.4591,38278.0
2024-08-15 15:00:00,57.45,57.48,57.34,57.34,58876.0,56.4493,56.4788,56.3412,56.3412,58876.0
2024-08-15 15:30:00,57.31,57.47,57.23,57.39,276938.0,56.3117,56.4689,56.2331,56.3903,276938.0
2024-08-16 09:30:00,56.66,56.87,56.2,56.58,93955.0,55.673,55.8794,55.2211,55.5944,93955.0
2024-08-16 10:00:00,56.7,56.79,56.19,56.19,26840.0,55.7124,55.8008,55.2112,55.2112,26840.0
2024-08-16 10:30:00,56.205,56.215,55.98,56.01,26680.0,55.226,55.2358,55.0049,55.0344,26680.0
2024-08-16 11:00:00,56.02,56.29,56.02,56.29,20572.0,55.0442,55.3095,55.0442,55.3095,20572.0
2024-08-16 11:30:00,56.26,56.59,56.23,56.51,33778.0,55.28,55.6043,55.2505,55.5257,33778.0
2024-08-16 12:00:00,56.515,56.66,56.4,56.65,47431.0,55.5306,55.673,55.4176,55.6632,47431.0
2024-08-16 12:30:00,56.64,56.76,56.61,56.75,22456.0,55.6534,55.7713,55.6239,55.7615,22456.0
2024-08-16 13:00:00,56.765,56.79,56.52,56.72,36431.0,55.7762,55.8008,55.5355,55.732,36431.0
2024-08-16 13:30:00,56.7,56.78,56.67,56.78,18207.0,55.7124,55.791,55.6829,55.791,18207.0
2024-08-16 14:00:00,56.7886,56.875,56.66,56.67,25252.0,55.7994,55.8843,55.673,55.6829,25252.0
2024-08-16 14:30:00,56.68,56.745,56.66,56.72,28501.0,55.6927,55.7566,55.673,55.732,28501.0
2024-08-16 15:00:00,56.7,56.75,56.59,56.66,31928.0,55.7124,55.7615,55.6043,55.673,31928.0
2024-08-16 15:30:00,56.63,56.72,56.48,56.5,113310.0,55.6436,55.732,55.4962,55.5158,113310.0
2024-08-19 09:30:00,56.85,57.25,56.75,57.025,39269.0,55.8597,56.2528,55.7615,56.0317,39269.0
2024-08-19 10:00:00,57.03,57.31,56.95,57.3096,61863.0,56.0366,56.3117,55.958,56.3113,61863.0
2024-08-19 10:30:00,57.3,57.84,57.29,57.73,54808.0,56.3019,56.8325,56.2921,56.7244,54808.0
2024-08-19 11:00:00,57.75,57.81,57.65,57.65,21878.0,56.7441,56.803,56.6458,56.6458,21878.0
2024-08-19 11:30:00,57.61,57.63,57.36,57.375,45431.0,56.6065,56.6262,56.3609,56.3756,45431.0
2024-08-19 12:00:00,57.39,57.43,57.19,57.195,19429.0,56.3903,56.4296,56.1938,56.1987,19429.0
2024-08-19 12:30:00,57.185,57.2,57.07,57.125,12931.0,56.1889,56.2036,56.0759,56.1299,12931.0
2024-08-19 13:00:00,57.15,57.18,56.97,56.98,19359.0,56.1545,56.184,55.9776,55.9875,19359.0
2024-08-19 13:30:00,57.04,57.05,56.91,56.99,33872.0,56.0464,56.0563,55.9187,55.9973,33872.0
2024-08-19 14:00:00,56.98,57.01,56.835,56.9,15137.0,55.9875,56.017,55.845,55.9089,15137.0
2024-08-19 14:30:00,56.87,57.105,56.8,57.01,114019.0,55.8794,56.1103,55.8106,56.017,114019.0
2024-08-19 15:00:00,57.01,57.115,56.985,57.085,29952.0,56.017,56.1201,55.9924,56.0906,29952.0
2024-08-19 15:30:00,57.08,57.12,56.81,57.1,110876.0,56.0857,56.125,55.8204,56.1054,110876.0
2024-08-20 09:30:00,56.86,57.11,56.06,56.385,45251.0,55.8696,56.1152,55.0835,55.4028,45251.0
2024-08-20 10:00:00,56.32,56.45,55.87,55.985,44100.0,55.339,55.4667,54.8968,55.0098,44100.0
2024-08-20 10:30:00,55.96,55.99,55.44,55.4525,47575.0,54.9852,55.0147,54.4743,54.4866,47575.0
2024-08-20 11:00:00,55.48,55.51,55.24,55.38,44269.0,54.5136,54.5431,54.2778,54.4153,44269.0
2024-08-20 11:30:00,55.41,55.55,55.2,55.375,53036.0,54.4448,54.5824,54.2385,54.4104,53036.0
2024-08-20 12:00:00,55.3578,55.635,55.3578,55.545,22795.0,54.3935,54.6659,54.3935,54.5775,22795.0
2024-08-20 12:30:00,55.525,55.63,55.45,55.535,22122.0,54.5578,54.661,54.4841,54.5676,22122.0
2024-08-20 13:00:00,55.52,55.59,55.42,55.54,10725.0,54.5529,54.6217,54.4546,54.5726,10725.0
2024-08-20 13:30:00,55.51,55.79,55.51,55.72,43915.0,54.5431,54.8182,54.5431,54.7494,43915.0
2024-08-20 14:00:00,55.73,55.92,55.7,55.84,27616.0,54.7592,54.9459,54.7298,54.8673,27616.0
2024-08-20 14:30:00,55.86,56.11,55.84,56.02,37661.0,54.887,55.1326,54.8673,55.0442,37661.0
2024-08-20 15:00:00,56.03,56.19,55.99,56.04,54885.0,55.054,55.2112,55.0147,55.0638,54885.0
2024-08-20 15:30:00,56.035,56.12,55.83,55.93,191156.0,55.0589,55.1425,54.8575,54.9558,191156.0
2024-08-21 09:30:00,56.97,56.97,55.71,55.76,31962.0,55.9776,55.9776,54.7396,54.7887,31962.0
2024-08-21 10:00:00,55.76,56.1,55.65,56.1,38479.0,54.7887,55.1228,54.6806,55.1228,38479.0
2024-08-21 10:30:00,56.15,56.42,56.08,56.19,41218.0,55.1719,55.4372,55.1032,55.2112,41218.0
2024-08-21 11:00:00,56.21,56.42,56.08,56.35,26244.0,55.2309,55.4372,55.1032,55.3684,26244.0
2024-08-21 11:30:00,56.35,56.405,56.02,56.04,43293.0,55.3684,55.4225,55.0442,55.0638,43293.0
2024-08-21 12:00:00,56.04,56.19,55.94,56.1,34091.0,55.0638,55.2112,54.9656,55.1228,34091.0
2024-08-21 12:30:00,56.09,56.16,55.99,56.03,12723.0,55.113,55.1818,55.0147,55.054,12723.0
2024-08-21 13:00:00,56.02,56.11,55.99,56.07,29480.0,55.0442,55.1326,55.0147,55.0933,29480.0
2024-08-21 13:30:00,56.065,56.1,55.825,55.845,40343.0,55.0884,55.1228,54.8526,54.8722,40343.0
2024-08-21 14:00:00,55.86,56.155,55.781,56.155,45145.0,54.887,55.1768,54.8094,55.1768,45145.0
2024-08-21 14:30:00,56.17,56.26,56.11,56.25,43153.0,55.1916,55.28,55.1326,55.2702,43153.0
2024-08-21 15:00:00,56.275,56.295,56.12,56.17,40990.0,55.2948,55.3144,55.1425,55.1916,40990.0
2024-08-21 15:30:00,56.16,56.18,55.89,55.95,186717.0,55.1818,55.2014,54.9165,54.9754,186717.0
2024-08-22 09:30:00,55.95,56.3,55.838,55.985,29036.0,54.9754,55.3193,54.8654,55.0098,29036.0
2024-08-22 10:00:00,55.935,56.11,55.72,55.7499,13736.0,54.9607,55.1326,54.7494,54.7788,13736.0
2024-08-22 10:30:00,55.635,55.87,55.635,55.83,10155.0,54.6659,54.8968,54.6659,54.8575,10155.0
2024-08-22 11:00:00,55.82,55.875,55.475,55.84,164323.0,54.8477,54.9017,54.5087,54.8673,164323.0
2024-08-22 11:30:00,55.8,56.12,55.74,56.09,43674.0,54.828,55.1425,54.7691,55.113,43674.0
2024-08-22 12:00:00,56.11,56.47,56.08,56.42,36436.0,55.1326,55.4864,55.1032,55.4372,36436.0
2024-08-22 12:30:00,56.42,56.43,56.18,56.22,17536.0,55.4372,55.4471,55.2014,55.2407,17536.0
2024-08-22 13:00:00,56.2,56.26,56.1,56.21,16317.0,55.2211,55.28,55.1228,55.2309,16317.0
2024-08-22 13:30:00,56.175,56.19,56.03,56.05,16623.0,55.1965,55.2112,55.054,55.0737,16623.0
2024-08-22 14:00:00,56.06,56.25,56.03,56.17,9176.0,55.0835,55.2702,55.054,55.1916,9176.0
2024-08-22 14:30:00,56.16,56.16,55.98,56.13,12953.0,55.1818,55.1818,55.0049,55.1523,12953.0
2024-08-22 15:00:00,56.16,56.3,56.12,56.14,21992.0,55.1818,55.3193,55.1425,55.1621,21992.0
2024-08-22 15:30:00,56.13,56.13,55.62,55.73,134046.0,55.1523,55.1523,54.6512,54.7592,134046.0
2024-08-23 09:30:00,56.24,56.71,55.94,56.075,52966.0,55.2604,55.7222,54.9656,55.0982,52966.0
2024-08-23 10:00:00,56.14,56.99,56.14,56.855,93932.0,55.1621,55.9973,55.1621,55.8647,93932.0
2024-08-23 10:30:00,56.9,57.25,56.81,57.09,82840.0,55.9089,56.2528,55.8204,56.0956,82840.0
2024-08-23 11:00:00,57.08,57.3095,57.01,57.22,46055.0,56.0857,56.3112,56.017,56.2233,46055.0
2024-08-23 11:30:00,57.23,57.3,56.97,56.99,40000.0,56.2331,56.3019,55.9776,55.9973,40000.0
2024-08-23 12:00:00,56.99,57.04,56.68,56.85,24192.0,55.9973,56.0464,55.6927,55.8597,24192.0
2024-08-23 12:30:00,57.0,57.25,56.98,57.25,15390.0,56.0071,56.2528,55.9875,56.2528,15390.0
2024-08-23 13:00:00,57.21,57.435,57.185,57.4,7929.0,56.2135,56.4345,56.1889,56.4002,7929.0
2024-08-23 13:30:00,57.42,57.42,57.23,57.35,7349.0,56.4198,56.4198,56.2331,56.351,7349.0
2024-08-23 14:00:00,57.34,57.36,57.13,57.185,15493.0,56.3412,56.3609,56.1349,56.1889,15493.0
2024-08-23 14:30:00,57.17,57.19,57.1,57.105,14948.0,56.1742,56.1938,56.1054,56.1103,14948.0
2024-08-23 15:00:00,57.12,57.25,57.0,57.03,23946.0,56.125,56.2528,56.0071,56.0366,23946.0
2024-08-23 15:30:00,57.02,57.48,56.96,57.27,209383.0,56.0268,56.4788,55.9678,56.2724,209383.0
2024-08-26 09:30:00,58.4,59.38,58.15,59.26,51618.0,57.3827,58.3457,57.1371,58.2278,51618.0
2024-08-26 10:00:00,59.25,59.33,58.66,58.99,55239.0,58.2179,58.2965,57.6382,57.9625,55239.0
2024-08-26 10:30:00,58.98,58.98,58.35,58.39,46397.0,57.9526,57.9526,57.3336,57.3729,46397.0
2024-08-26 11:00:00,58.39,58.39,57.92,57.92,20212.0,57.3729,57.3729,56.9111,56.9111,20212.0
2024-08-26 11:30:00,57.89,58.12,57.8,58.075,39490.0,56.8816,57.1076,56.7932,57.0634,39490.0
2024-08-26 12:00:00,58.05,58.32,58.03,58.28,32863.0,57.0388,57.3041,57.0192,57.2648,32863.0
2024-08-26 12:30:00,58.28,58.39,58.225,58.39,28019.0,57.2648,57.3729,57.2108,57.3729,28019.0
2024-08-26 13:00:00,58.41,58.57,58.32,58.33,31950.0,57.3926,57.5498,57.3041,57.314,31950.0
2024-08-26 13:30:00,58.33,58.42,58.19,58.405,25763.0,57.314,57.4024,57.1764,57.3877,25763.0
2024-08-26 14:00:00,58.425,58.5,58.21,58.325,38508.0,57.4073,57.481,57.196,57.309,38508.0
2024-08-26 14:30:00,58.31,58.43,58.24,58.43,54954.0,57.2943,57.4122,57.2255,57.4122,54954.0
2024-08-26 15:00:00,58.42,58.52,58.34,58.39,43257.0,57.4024,57.5007,57.3238,57.3729,43257.0
2024-08-26 15:30:00,58.38,58.44,58.05,58.13,145678.0,57.3631,57.422,57.0388,57.1174,145678.0
2024-08-27 09:30:00,57.94,57.94,57.31,57.53,26727.0,56.9308,56.9308,56.3117,56.5279,26727.0
2024-08-27 10:00:00,57.5,57.625,57.275,57.58,12440.0,56.4984,56.6212,56.2773,56.577,12440.0
2024-08-27 10:30:00,57.64,57.64,57.3777,57.51,10927.0,56.636,56.636,56.3782,56.5082,10927.0
2024-08-27 11:00:00,57.5,57.525,57.15,57.24,20955.0,56.4984,56.523,56.1545,56.2429,20955.0
2024-08-27 11:30:00,57.23,57.3,57.07,57.12,26229.0,56.2331,56.3019,56.0759,56.125,26229.0
2024-08-27 12:00:00,57.14,57.14,56.94,57.0,34259.0,56.1447,56.1447,55.9482,56.0071,34259.0
2024-08-27 12:30:00,56.96,57.05,56.76,56.89,26139.0,55.9678,56.0563,55.7713,55.899,26139.0
2024-08-27 13:00:00,56.89,57.0076,56.84,56.98,14963.0,55.899,56.0146,55.8499,55.9875,14963.0
2024-08-27 13:30:00,56.995,57.02,56.825,56.915,12953.0,56.0022,56.0268,55.8352,55.9236,12953.0
2024-08-27 14:00:00,56.93,57.02,56.91,56.982,14781.0,55.9383,56.0268,55.9187,55.9894,14781.0
2024-08-27 14:30:00,57.0,57.08,56.9701,57.01,28465.0,56.0071,56.0857,55.9777,56.017,28465.0
2024-08-27 15:00:00,57.01,57.15,56.935,57.115,26501.0,56.017,56.1545,55.9433,56.1201,26501.0
2024-08-27 15:30:00,57.09,57.19,57.02,57.17,117660.0,56.0956,56.1938,56.0268,56.1742,117660.0
2024-08-28 09:30:00,56.59,56.885,56.35,56.78,49060.0,55.6043,55.8941,55.3684,55.791,49060.0
2024-08-28 10:00:00,56.78,56.85,56.26,56.3,33681.0,55.791,55.8597,55.28,55.3193,33681.0
2024-08-28 10:30:00,56.29,56.9,56.29,56.9,59931.0,55.3095,55.9089,55.3095,55.9089,59931.0
2024-08-28 11:00:00,56.91,57.125,56.67,56.685,35728.0,55.9187,56.1299,55.6829,55.6976,35728.0
2024-08-28 11:30:00,56.725,56.75,56.6,56.62,11649.0,55.7369,55.7615,55.6141,55.6337,11649.0
2024-08-28 12:00:00,56.59,56.62,56.38,56.43,8465.0,55.6043,55.6337,55.3979,55.4471,8465.0
2024-08-28 12:30:00,56.43,56.625,56.41,56.625,10337.0,55.4471,55.6387,55.4274,55.6387,10337.0
2024-08-28 13:00:00,56.59,56.66,56.43,56.45,13076.0,55.6043,55.673,55.4471,55.4667,13076.0
2024-08-28 13:30:00,56.48,56.69,56.47,56.53,21401.0,55.4962,55.7025,55.4864,55.5453,21401.0
2024-08-28 14:00:00,56.56,56.75,56.47,56.53,24083.0,55.5748,55.7615,55.4864,55.5453,24083.0
2024-08-28 14:30:00,56.53,57.005,56.51,56.985,40398.0,55.5453,56.012,55.5257,55.9924,40398.0
2024-08-28 15:00:00,56.99,57.13,56.855,57.04,70504.0,55.9973,56.1349,55.8647,56.0464,70504.0
2024-08-28 15:30:00,57.05,57.42,57.03,57.31,238568.0,56.0563,56.4198,56.0366,56.3117,238568.0
2024-08-29 09:30:00,57.83,58.3,57.135,57.48,17027.0,56.8227,57.2845,56.1398,56.4788,17027.0
2024-08-29 10:00:00,57.47,58.24,57.47,58.05,24129.0,56.4689,57.2255,56.4689,57.0388,24129.0
2024-08-29 10:30:00,58.1,58.11,57.75,57.78,36518.0,57.088,57.0978,56.7441,56.7735,36518.0
2024-08-29 11:00:00,57.78,58.2,57.735,58.14,31127.0,56.7735,57.1862,56.7293,57.1273,31127.0
2024-08-29 11:30:00,58.2,58.21,57.88,58.12,25188.0,57.1862,57.196,56.8718,57.1076,25188.0
2024-08-29 12:00:00,58.09,58.26,58.07,58.2157,12058.0,57.0781,57.2452,57.0585,57.2017,12058.0
2024-08-29 12:30:00,58.215,58.22,58.05,58.22,13703.0,57.201,57.2059,57.0388,57.2059,13703.0
2024-08-29 13:00:00,58.19,58.33,58.17,58.25,8553.0,57.1764,57.314,57.1567,57.2354,8553.0
2024-08-29 13:30:00,58.265,58.33,58.2384,58.31,14038.0,57.2501,57.314,57.224,57.2943,14038.0
2024-08-29 14:00:00,58.29,58.31,58.17,58.21,26181.0,57.2747,57.2943,57.1567,57.196,26181.0
2024-08-29 14:30:00,58.18,58.21,57.97,58.19,24348.0,57.1666,57.196,56.9602,57.1764,24348.0
2024-08-29 15:00:00,58.16,58.55,58.08,58.54,41911.0,57.1469,57.5301,57.0683,57.5203,41911.0
2024-08-29 15:30:00,58.56,58.6,58.1,58.13,140898.0,57.54,57.5793,57.088,57.1174,140898.0
2024-08-30 09:30:00,57.26,57.48,56.76,56.99,52476.0,56.2626,56.4788,55.7713,55.9973,52476.0
2024-08-30 10:00:00,56.9201,57.15,56.72,56.76,93946.0,55.9286,56.1545,55.732,55.7713,93946.0
2024-08-30 10:30:00,56.77,56.89,56.65,56.76,31856.0,55.7811,55.899,55.6632,55.7713,31856.0
2024-08-30 11:00:00,56.76,56.87,56.42,56.535,23707.0,55.7713,55.8794,55.4372,55.5502,23707.0
2024-08-30 11:30:00,56.53,56.53,56.3,56.38,19073.0,55.5453,55.5453,55.3193,55.3979,19073.0
2024-08-30 12:00:00,56.36,56.39,56.2,56.24,41555.0,55.3783,55.4078,55.2211,55.2604,41555.0
2024-08-30 12:30:00,56.23,56.24,56.0,56.06,28452.0,55.2505,55.2604,55.0245,55.0835,28452.0
2024-08-30 13:00:00,56.07,56.21,56.005,56.185,27400.0,55.0933,55.2309,55.0295,55.2063,27400.0
2024-08-30 13:30:00,56.21,56.31,56.15,56.19,38565.0,55.2309,55.3291,55.1719,55.2112,38565.0
2024-08-30 14:00:00,56.21,56.39,56.165,56.325,34119.0,55.2309,55.4078,55.1867,55.3439,34119.0
2024-08-30 14:30:00,56.325,56.375,56.23,56.33,31906.0,55.3439,55.393,55.2505,55.3488,31906.0
2024-08-30 15:00:00,56.33,56.52,56.28,56.5,38173.0,55.3488,55.5355,55.2997,55.5158,38173.0
2024-08-30 15:30:00,56.49,56.76,56.28,56.73,198051.0,55.506,55.7713,55.2997,55.7418,198051.0
2024-09-03 09:30:00,55.29,55.31,54.14,54.19,92943.0,54.3269,54.3466,53.1969,53.2461,92943.0
2024-09-03 10:00:00,54.13,54.13,53.61,54.035,41708.0,53.1871,53.1871,52.6762,53.0938,41708.0
2024-09-03 10:30:00,54.06,54.06,53.75,53.8901,49720.0,53.1183,53.1183,52.8137,52.9514,49720.0
2024-09-03 11:00:00,53.915,54.18,53.89,53.92,59773.0,52.9759,53.2362,52.9513,52.9808,59773.0
2024-09-03 11:30:00,53.93,53.95,53.44,53.44,99445.0,52.9906,53.0103,52.5091,52.5091,99445.0
2024-09-03 12:00:00,53.46,53.68,53.46,53.59,61548.0,52.5288,52.745,52.5288,52.6565,61548.0
2024-09-03 12:30:00,53.585,53.72,53.435,53.51,51936.0,52.6516,52.7843,52.5042,52.5779,51936.0
2024-09-03 13:00:00,53.52,53.62,53.35,53.55,50164.0,52.5877,52.686,52.4207,52.6172,50164.0
2024-09-03 13:30:00,53.53,53.62,53.32,53.32,97622.0,52.5976,52.686,52.3912,52.3912,97622.0
2024-09-03 14:00:00,53.32,53.46,53.28,53.46,40391.0,52.3912,52.5288,52.3519,52.5288,40391.0
2024-09-03 14:30:00,53.44,53.48,53.29,53.29,38623.0,52.5091,52.5484,52.3618,52.3618,38623.0
2024-09-03 15:00:00,53.34,53.47,53.26,53.425,124556.0,52.4109,52.5386,52.3323,52.4944,124556.0
2024-09-03 15:30:00,53.44,53.485,53.21,53.31,288011.0,52.5091,52.5534,52.2831,52.3814,288011.0
2024-09-04 09:30:00,53.53,53.78,52.86,53.29,134347.0,52.5976,52.8432,51.9392,52.3618,134347.0
2024-09-04 10:00:00,53.22,53.41,52.92,53.01,86411.0,52.293,52.4797,51.9982,52.0866,86411.0
2024-09-04 10:30:00,53.07,53.59,52.99,53.445,28137.0,52.1456,52.6565,52.067,52.5141,28137.0
2024-09-04 11:00:00,53.45,53.51,53.38,53.38,44368.0,52.519,52.5779,52.4502,52.4502,44368.0
2024-09-04 11:30:00,53.36,53.48,52.9901,53.06,50431.0,52.4305,52.5484,52.0671,52.1358,50431.0
2024-09-04 12:00:00,53.04,53.26,53.02,53.15,34163.0,52.1161,52.3323,52.0965,52.2242,34163.0
2024-09-04 12:30:00,53.165,53.3,53.13,53.21,27027.0,52.2389,52.3716,52.2045,52.2831,27027.0
2024-09-04 13:00:00,53.21,53.27,53.02,53.02,49268.0,52.2831,52.3421,52.0965,52.0965,49268.0
2024-09-04 13:30:00,53.005,53.08,52.92,52.94,39764.0,52.0817,52.1554,51.9982,52.0178,39764.0
2024-09-04 14:00:00,52.95,52.96,52.8,52.9,36537.0,52.0277,52.0375,51.8803,51.9785,36537.0
2024-09-04 14:30:00,52.89,52.93,52.41,52.415,57909.0,51.9687,52.008,51.4971,51.502,57909.0
2024-09-04 15:00:00,52.39,52.39,52.195,52.25,62316.0,51.4774,51.4774,51.2858,51.3399,62316.0
2024-09-04 15:30:00,52.22,52.23,51.79,52.01,528950.0,51.3104,51.3202,50.8879,51.104,528950.0
2024-09-05 09:30:00,52.52,52.53,51.445,51.755,113108.0,51.6052,51.615,50.5489,50.8535,113108.0
2024-09-05 10:00:00,51.77,52.3,51.735,51.875,248360.0,50.8682,51.389,50.8338,50.9714,248360.0
2024-09-05 10:30:00,51.875,52.24,51.82,52.03,43937.0,50.9714,51.33,50.9174,51.1237,43937.0
2024-09-05 11:00:00,52.07,52.131,51.82,51.82,53306.0,51.163,51.2229,50.9174,50.9174,53306.0
2024-09-05 11:30:00,51.8533,52.0,51.71,51.71,39794.0,50.9501,51.0942,50.8093,50.8093,39794.0
2024-09-05 12:00:00,51.7,51.96,51.59,51.935,20498.0,50.7994,51.0549,50.6914,51.0304,20498.0
2024-09-05 12:30:00,51.935,51.96,51.59,51.59,37718.0,51.0304,51.0549,50.6914,50.6914,37718.0
2024-09-05 13:00:00,51.59,51.6,51.4645,51.525,30074.0,50.6914,50.7012,50.568,50.6275,30074.0
2024-09-05 13:30:00,51.51,51.75,51.51,51.72,14890.0,50.6128,50.8486,50.6128,50.8191,14890.0
2024-09-05 14:00:00,51.705,51.705,51.51,51.55,25229.0,50.8044,50.8044,50.6128,50.6521,25229.0
2024-09-05 14:30:00,51.54,51.7,51.48,51.58,84875.0,50.6422,50.7994,50.5833,50.6815,84875.0
2024-09-05 15:00:00,51.56,51.59,51.38,51.51,48267.0,50.6619,50.6914,50.485,50.6128,48267.0
2024-09-05 15:30:00,51.5,51.57,51.3,51.49,209003.0,50.6029,50.6717,50.4064,50.5931,209003.0
2024-09-06 09:30:00,51.44,52.23,51.44,51.75,136692.0,50.544,51.3202,50.544,50.8486,136692.0
2024-09-06 10:00:00,51.74,51.79,51.17,51.18,57180.0,50.8387,50.8879,50.2787,50.2885,57180.0
2024-09-06 10:30:00,51.17,51.17,50.47,50.57,64945.0,50.2787,50.2787,49.5909,49.6891,64945.0
2024-09-06 11:00:00,50.56,51.0,50.27,50.33,78253.0,49.6793,50.1116,49.3944,49.4533,78253.0
2024-09-06 11:30:00,50.33,50.515,50.22,50.36,45089.0,49.4533,49.6351,49.3452,49.4828,45089.0
2024-09-06 12:00:00,50.36,50.45,50.17,50.2,41197.0,49.4828,49.5712,49.2961,49.3256,41197.0
2024-09-06 12:30:00,50.185,50.42,50.16,50.39,29171.0,49.3108,49.5417,49.2863,49.5123,29171.0
2024-09-06 13:00:00,50.4,50.75,50.39,50.66,102118.0,49.5221,49.866,49.5123,49.7776,102118.0
2024-09-06 13:30:00,50.6,50.61,50.3916,50.44,46283.0,49.7186,49.7284,49.5138,49.5614,46283.0
2024-09-06 14:00:00,50.445,50.49,50.31,50.36,47718.0,49.5663,49.6105,49.4337,49.4828,47718.0
2024-09-06 14:30:00,50.37,50.44,50.27,50.385,42436.0,49.4926,49.5614,49.3944,49.5074,42436.0
2024-09-06 15:00:00,50.395,50.725,50.39,50.64,60259.0,49.5172,49.8414,49.5123,49.7579,60259.0
2024-09-06 15:30:00,50.65,50.72,50.455,50.65,276122.0,49.7677,49.8365,49.5761,49.7677,276122.0
2024-09-09 09:30:00,50.88,50.88,50.22,50.28,83489.0,49.9937,49.9937,49.3452,49.4042,83489.0
2024-09-09 10:00:00,50.29,50.45,49.97,50.09,183955.0,49.414,49.5712,49.0996,49.2175,183955.0
2024-09-09 10:30:00,50.07,50.25,49.96,49.98,154837.0,49.1978,49.3747,49.0898,49.1094,154837.0
2024-09-09 11:00:00,50.0,50.2312,49.76,49.83,140217.0,49.1291,49.3562,48.8932,48.962,140217.0
2024-09-09 11:30:00,49.86,50.23,49.7,50.15,233843.0,48.9915,49.3551,48.8343,49.2764,233843.0
2024-09-09 12:00:00,50.125,50.285,50.06,50.25,39445.0,49.2519,49.4091,49.188,49.3747,39445.0
2024-09-09 12:30:00,50.26,50.43,50.1852,50.3485,118781.0,49.3845,49.5516,49.311,49.4715,118781.0
2024-09-09 13:00:00,50.35,50.37,50.09,50.12,99678.0,49.473,49.4926,49.2175,49.247,99678.0
2024-09-09 13:30:00,50.11,50.26,49.98,50.175,95339.0,49.2371,49.3845,49.1094,49.301,95339.0
2024-09-09 14:00:00,50.16,50.22,50.09,50.14,44024.0,49.2863,49.3452,49.2175,49.2666,44024.0
2024-09-09 14:30:00,50.14,50.432,50.12,50.425,75445.0,49.2666,49.5535,49.247,49.5467,75445.0
2024-09-09 15:00:00,50.43,50.52,50.35,50.4234,74753.0,49.5516,49.64,49.473,49.5451,74753.0
2024-09-09 15:30:00,50.41,50.41,49.84,49.86,230720.0,49.5319,49.5319,48.9718,48.9915,230720.0
2024-09-10 09:30:00,50.17,50.22,48.83,49.04,137171.0,49.2961,49.3452,47.9794,48.1858,137171.0
2024-09-10 10:00:00,48.99,49.235,48.895,49.09,124521.0,48.1367,48.3774,48.0433,48.2349,124521.0
2024-09-10 10:30:00,49.04,49.51,49.01,49.325,61501.0,48.1858,48.6476,48.1563,48.4658,61501.0
2024-09-10 11:00:00,49.32,49.51,49.27,49.365,38739.0,48.4609,48.6476,48.4118,48.5051,38739.0
2024-09-10 11:30:00,49.345,49.35,49.0,49.025,76093.0,48.4855,48.4904,48.1465,48.171,76093.0
2024-09-10 12:00:00,49.04,49.25,49.03,49.14,48668.0,48.1858,48.3921,48.176,48.284,48668.0
2024-09-10 12:30:00,49.13,49.27,49.11,49.23,62900.0,48.2742,48.4118,48.2546,48.3725,62900.0
2024-09-10 13:00:00,49.235,49.275,49.045,49.0696,40441.0,48.3774,48.4167,48.1907,48.2149,40441.0
2024-09-10 13:30:00,49.07,49.16,48.98,48.98,50904.0,48.2153,48.3037,48.1268,48.1268,50904.0
2024-09-10 14:00:00,48.97,49.11,48.885,48.97,81744.0,48.117,48.2546,48.0335,48.117,81744.0
2024-09-10 14:30:00,49.005,49.25,48.99,49.19,51916.0,48.1514,48.3921,48.1367,48.3332,51916.0
2024-09-10 15:00:00,49.19,49.21,49.025,49.165,64283.0,48.3332,48.3528,48.171,48.3086,64283.0
2024-09-10 15:30:00,49.155,49.315,49.06,49.19,215530.0,48.2988,48.456,48.2054,48.3332,215530.0
2024-09-11 09:30:00,49.49,49.61,48.83,48.88,45048.0,48.6279,48.7459,47.9794,48.0286,45048.0
2024-09-11 10:00:00,48.875,48.93,48.59,48.76,26094.0,48.0237,48.0777,47.7436,47.9107,26094.0
2024-09-11 10:30:00,48.67,48.7,48.22,48.47,54778.0,47.8222,47.8517,47.3801,47.6257,54778.0
2024-09-11 11:00:00,48.51,48.78,48.46,48.665,39258.0,47.665,47.9303,47.6159,47.8173,39258.0
2024-09-11 11:30:00,48.67,48.9917,48.65,48.78,40917.0,47.8222,48.1383,47.8026,47.9303,40917.0
2024-09-11 12:00:00,48.775,49.01,48.75,48.86,26975.0,47.9254,48.1563,47.9008,48.0089,26975.0
2024-09-11 12:30:00,48.86,49.3126,48.82,49.1675,23883.0,48.0089,48.4536,47.9696,48.3111,23883.0
2024-09-11 13:00:00,49.125,49.355,49.09,49.09,32287.0,48.2693,48.4953,48.2349,48.2349,32287.0
2024-09-11 13:30:00,49.1163,49.42,49.1,49.18,27531.0,48.2608,48.5592,48.2447,48.3233,27531.0
2024-09-11 14:00:00,49.18,49.34,49.11,49.3,33437.0,48.3233,48.4806,48.2546,48.4413,33437.0
2024-09-11 14:30:00,49.315,49.56,49.315,49.51,44892.0,48.456,48.6967,48.456,48.6476,44892.0
2024-09-11 15:00:00,49.49,49.7099,49.45,49.7099,77258.0,48.6279,48.844,48.5886,48.844,77258.0
2024-09-11 15:30:00,49.69,49.78,49.48,49.48,298145.0,48.8245,48.9129,48.6181,48.6181,298145.0
2024-09-12 09:30:00,49.54,49.67,48.68,48.69,80435.0,48.6771,48.8048,47.8321,47.8419,80435.0
2024-09-12 10:00:00,48.7,49.32,48.6505,49.0,108121.0,47.8517,48.4609,47.8031,48.1465,108121.0
2024-09-12 10:30:00,48.96,49.525,48.96,49.43,91906.0,48.1072,48.6623,48.1072,48.569,91906.0
2024-09-12 11:00:00,49.43,50.25,49.41,50.19,95202.0,48.569,49.3747,48.5493,49.3157,95202.0
2024-09-12 11:30:00,50.19,50.29,49.8286,49.845,133633.0,49.3157,49.414,48.9606,48.9768,133633.0
2024-09-12 12:00:00,49.82,49.98,49.785,49.845,30302.0,48.9522,49.1094,48.9178,48.9768,30302.0
2024-09-12 12:30:00,49.86,49.99,49.78,49.975,25591.0,48.9915,49.1192,48.9129,49.1045,25591.0
2024-09-12 13:00:00,49.95,50.03,49.82,49.9,37704.0,49.0799,49.1585,48.9522,49.0308,37704.0
2024-09-12 13:30:00,49.9,49.99,49.88,49.95,18991.0,49.0308,49.1192,49.0111,49.0799,18991.0
2024-09-12 14:00:00,49.94,50.005,49.81,49.865,51591.0,49.0701,49.134,48.9424,48.9964,51591.0
2024-09-12 14:30:00,49.865,49.92,49.65,49.78,93146.0,48.9964,49.0505,48.7852,48.9129,93146.0
2024-09-12 15:00:00,49.78,49.885,49.705,49.79,44582.0,48.9129,49.0161,48.8392,48.9227,44582.0
2024-09-12 15:30:00,49.8,49.81,49.64,49.67,174779.0,48.9325,48.9424,48.7753,48.8048,174779.0
2024-09-13 09:30:00,50.29,51.15,50.1,50.9177,102707.0,49.414,50.259,49.2273,50.0308,102707.0
2024-09-13 10:00:00,50.94,51.245,50.6881,51.12,126417.0,50.0527,50.3524,49.8052,50.2295,126417.0
2024-09-13 10:30:00,51.1,51.37,51.03,51.3,109536.0,50.2099,50.4752,50.1411,50.4064,109536.0
2024-09-13 11:00:00,51.29,51.29,50.6635,50.71,147535.0,50.3966,50.3966,49.781,49.8267,147535.0
2024-09-13 11:30:00,50.715,50.91,50.59,50.91,165829.0,49.8316,50.0232,49.7088,50.0232,165829.0
2024-09-13 12:00:00,50.92,50.92,50.73,50.73,26954.0,50.033,50.033,49.8463,49.8463,26954.0
2024-09-13 12:30:00,50.72,50.81,50.535,50.535,29100.0,49.8365,49.9249,49.6547,49.6547,29100.0
2024-09-13 13:00:00,50.54,50.655,50.49,50.59,23244.0,49.6597,49.7726,49.6105,49.7088,23244.0
2024-09-13 13:30:00,50.595,50.725,50.545,50.59,24196.0,49.7137,49.8414,49.6646,49.7088,24196.0
2024-09-13 14:00:00,50.57,50.57,50.17,50.195,26067.0,49.6891,49.6891,49.2961,49.3207,26067.0
2024-09-13 14:30:00,50.145,50.225,50.02,50.08,61912.0,49.2715,49.3501,49.1487,49.2077,61912.0
2024-09-13 15:00:00,50.08,50.22,50.025,50.22,76508.0,49.2077,49.3452,49.1536,49.3452,76508.0
2024-09-13 15:30:00,50.22,50.28,49.79,49.84,252744.0,49.3452,49.4042,48.9227,48.9718,252744.0
2024-09-16 09:30:00,50.43,50.91,49.9,50.415,117560.0,49.5516,50.0232,49.0308,49.5368,117560.0
2024-09-16 10:00:00,50.41,50.46,50.0,50.015,75534.0,49.5319,49.581,49.1291,49.1438,75534.0
2024-09-16 10:30:00,50.0,50.015,49.74,49.91,85680.0,49.1291,49.1438,48.8736,49.0406,85680.0
2024-09-16 11:00:00,49.91,50.12,49.8486,50.08,159408.0,49.0406,49.247,48.9803,49.2077,159408.0
2024-09-16 11:30:00,50.08,50.39,50.06,50.27,62965.0,49.2077,49.5123,49.188,49.3944,62965.0
2024-09-16 12:00:00,50.27,50.305,49.8801,49.91,67121.0,49.3944,49.4287,49.0112,49.0406,67121.0
2024-09-16 12:30:00,49.88,49.93,49.77,49.92,118347.0,49.0111,49.0603,48.9031,49.0505,118347.0
2024-09-16 13:00:00,49.905,50.2,49.905,50.09,32050.0,49.0357,49.3256,49.0357,49.2175,32050.0
2024-09-16 13:30:00,50.1,50.465,50.076,50.37,70405.0,49.2273,49.586,49.2037,49.4926,70405.0
2024-09-16 14:00:00,50.36,50.45,50.22,50.2899,59667.0,49.4828,49.5712,49.3452,49.4139,59667.0
2024-09-16 14:30:00,50.28,50.365,50.23,50.305,51825.0,49.4042,49.4877,49.3551,49.4287,51825.0
2024-09-16 15:00:00,50.305,50.36,50.205,50.22,47780.0,49.4287,49.4828,49.3305,49.3452,47780.0
2024-09-16 15:30:00,50.22,50.47,50.16,50.39,345790.0,49.3452,49.5909,49.2863,49.5123,345790.0
2024-09-17 09:30:00,50.26,51.72,50.26,51.15,152673.0,49.3845,50.8191,49.3845,50.259,152673.0
2024-09-17 10:00:00,51.16,52.0,51.05,51.925,97468.0,50.2689,51.0942,50.1608,51.0205,97468.0
2024-09-17 10:30:00,51.92,51.97,51.7,51.74,19450.0,51.0156,51.0647,50.7994,50.8387,19450.0
2024-09-17 11:00:00,51.77,52.0,51.75,51.865,28643.0,50.8682,51.0942,50.8486,50.9616,28643.0
2024-09-17 11:30:00,51.83,52.18,51.83,52.06,53636.0,50.9272,51.2711,50.9272,51.1532,53636.0
2024-09-17 12:00:00,52.03,52.14,51.94,52.11,47349.0,51.1237,51.2318,51.0353,51.2023,47349.0
2024-09-17 12:30:00,52.09,52.135,51.8,51.92,53634.0,51.1827,51.2269,50.8977,51.0156,53634.0
2024-09-17 13:00:00,51.91,51.97,51.78,51.9,29081.0,51.0058,51.0647,50.8781,50.996,29081.0
2024-09-17 13:30:00,51.9,52.1,51.86,52.06,36003.0,50.996,51.1925,50.9567,51.1532,36003.0
2024-09-17 14:00:00,52.04,52.075,51.88,51.92,46496.0,51.1335,51.1679,50.9763,51.0156,46496.0
2024-09-17 14:30:00,51.92,52.15,51.865,52.06,55916.0,51.0156,51.2416,50.9616,51.1532,55916.0
2024-09-17 15:00:00,52.0799,52.14,51.99,52.14,39985.0,51.1727,51.2318,51.0844,51.2318,39985.0
2024-09-17 15:30:00,52.13,52.13,51.78,51.95,204176.0,51.222,51.222,50.8781,51.0451,204176.0
2024-09-18 09:30:00,52.0,52.3,51.67,51.725,86843.0,51.0942,51.389,50.77,50.824,86843.0
2024-09-18 10:00:00,51.72,51.72,51.25,51.39,121814.0,50.8191,50.8191,50.3573,50.4948,121814.0
2024-09-18 10:30:00,51.49,51.64,51.316,51.47,54921.0,50.5931,50.7405,50.4221,50.5735,54921.0
2024-09-18 11:00:00,51.5,51.79,51.49,51.745,34916.0,50.6029,50.8879,50.5931,50.8437,34916.0
2024-09-18 11:30:00,51.65,51.65,51.18,51.35,18591.0,50.7503,50.7503,50.2885,50.4555,18591.0
2024-09-18 12:00:00,51.33,51.515,51.33,51.48,9255.0,50.4359,50.6177,50.4359,50.5833,9255.0
2024-09-18 12:30:00,51.45,51.59,51.43,51.59,12147.0,50.5538,50.6914,50.5341,50.6914,12147.0
2024-09-18 13:00:00,51.59,51.74,51.56,51.66,21404.0,50.6914,50.8387,50.6619,50.7601,21404.0
2024-09-18 13:30:00,51.66,51.76,51.61,51.7,11223.0,50.7601,50.8584,50.711,50.7994,11223.0
2024-09-18 14:00:00,51.69,52.66,51.63,52.4,111227.0,50.7896,51.7427,50.7307,51.4873,111227.0
2024-09-18 14:30:00,52.44,52.73,52.12,52.21,92239.0,51.5266,51.8115,51.2121,51.3006,92239.0
2024-09-18 15:00:00,52.18,52.51,51.73,52.295,44511.0,51.2711,51.5953,50.8289,51.3841,44511.0
2024-09-18 15:30:00,52.27,52.36,51.61,51.73,118756.0,51.3595,51.448,50.711,50.8289,118756.0
2024-09-19 09:30:00,53.18,53.65,52.19,52.57,87026.0,52.2537,52.7155,51.2809,51.6543,87026.0
2024-09-19 10:00:00,52.6,52.88,52.51,52.88,47774.0,51.6838,51.9589,51.5953,51.9589,47774.0
2024-09-19 10:30:00,52.82,52.86,52.21,52.49,131726.0,51.8999,51.9392,51.3006,51.5757,131726.0
2024-09-19 11:00:00,52.48,52.915,52.42,52.81,66438.0,51.5659,51.9933,51.5069,51.8901,66438.0
2024-09-19 11:30:00,52.82,52.985,52.71,52.85,32202.0,51.8999,52.0621,51.7919,51.9294,32202.0
2024-09-19 12:00:00,52.87,52.94,52.79,52.81,58777.0,51.9491,52.0178,51.8705,51.8901,58777.0
2024-09-19 12:30:00,52.81,52.85,52.73,52.775,38214.0,51.8901,51.9294,51.8115,51.8557,38214.0
2024-09-19 13:00:00,52.79,52.83,52.66,52.805,38595.0,51.8705,51.9098,51.7427,51.8852,38595.0
2024-09-19 13:30:00,52.805,52.97,52.79,52.88,58335.0,51.8852,52.0473,51.8705,51.9589,58335.0
2024-09-19 14:00:00,52.89,52.895,52.43,52.51,42592.0,51.9687,51.9736,51.5167,51.5953,42592.0
2024-09-19 14:30:00,52.48,52.545,52.37,52.475,42790.0,51.5659,51.6297,51.4578,51.5609,42790.0
2024-09-19 15:00:00,52.475,52.52,52.3,52.395,28445.0,51.5609,51.6052,51.389,51.4823,28445.0
2024-09-19 15:30:00,52.38,52.39,52.03,52.19,173034.0,51.4676,51.4774,51.1237,51.2809,173034.0
2024-09-20 09:30:00,51.89,51.89,51.0,51.22,123333.0,50.9861,50.9861,50.1116,50.3278,123333.0
2024-09-20 10:00:00,51.29,51.57,51.14,51.46,41274.0,50.3966,50.6717,50.2492,50.5636,41274.0
2024-09-20 10:30:00,51.525,51.6741,51.25,51.31,28244.0,50.6275,50.774,50.3573,50.4162,28244.0
2024-09-20 11:00:00,51.31,51.4295,51.26,51.28,24507.0,50.4162,50.5337,50.3671,50.3868,24507.0
2024-09-20 11:30:00,51.27,51.56,51.1,51.54,17369.0,50.3769,50.6619,50.2099,50.6422,17369.0
2024-09-20 12:00:00,51.58,51.685,51.5,51.64,17265.0,50.6815,50.7847,50.6029,50.7405,17265.0
2024-09-20 12:30:00,51.635,51.79,51.6,51.74,22527.0,50.7356,50.8879,50.7012,50.8387,22527.0
2024-09-20 13:00:00,51.755,51.83,51.64,51.67,20798.0,50.8535,50.9272,50.7405,50.77,20798.0
2024-09-20 13:30:00,51.694,51.89,51.65,51.89,43263.0,50.7936,50.9861,50.7503,50.9861,43263.0
2024-09-20 14:00:00,51.86,51.86,51.435,51.47,27765.0,50.9567,50.9567,50.5391,50.5735,27765.0
2024-09-20 14:30:00,51.455,51.8,51.455,51.775,38100.0,50.5587,50.8977,50.5587,50.8731,38100.0
2024-09-20 15:00:00,51.775,52.13,51.75,52.08,161077.0,50.8731,51.222,50.8486,51.1728,161077.0
2024-09-20 15:30:00,52.09,52.325,51.97,52.16,337550.0,51.1827,51.4136,51.0647,51.2514,337550.0
2024-09-23 09:30:00,52.2,53.2014,51.96,53.2,80466.0,51.2907,52.2747,51.0549,52.2733,80466.0
2024-09-23 10:00:00,53.26,53.575,53.155,53.44,65189.0,52.3323,52.6418,52.2291,52.5091,65189.0
2024-09-23 10:30:00,53.44,53.5,53.0305,53.19,51785.0,52.5091,52.5681,52.1068,52.2635,51785.0
2024-09-23 11:00:00,53.18,53.2,52.82,52.84,51298.0,52.2537,52.2733,51.8999,51.9196,51298.0
2024-09-23 11:30:00,52.84,52.84,52.5401,52.57,31346.0,51.9196,51.9196,51.6249,51.6543,31346.0
2024-09-23 12:00:00,52.56,52.61,52.215,52.215,14780.0,51.6445,51.6936,51.3055,51.3055,14780.0
2024-09-23 12:30:00,52.22,52.5,52.2,52.46,23962.0,51.3104,51.5855,51.2907,51.5462,23962.0
2024-09-23 13:00:00,52.45,52.62,52.37,52.48,35126.0,51.5364,51.7034,51.4578,51.5659,35126.0
2024-09-23 13:30:00,52.49,52.69,52.49,52.58,60350.0,51.5757,51.7722,51.5757,51.6641,60350.0
2024-09-23 14:00:00,52.55,52.585,52.4,52.525,30079.0,51.6346,51.669,51.4873,51.6101,30079.0
2024-09-23 14:30:00,52.49,52.58,52.46,52.58,35763.0,51.5757,51.6641,51.5462,51.6641,35763.0
2024-09-23 15:00:00,52.57,52.66,52.5486,52.581,44103.0,51.6543,51.7427,51.6333,51.6651,44103.0
2024-09-23 15:30:00,52.58,52.62,52.39,52.53,194120.0,51.6641,51.7034,51.4774,51.615,194120.0
2024-09-24 09:30:00,53.44,53.68,52.96,53.135,107027.0,52.5091,52.745,52.0375,52.2095,107027.0
2024-09-24 10:00:00,53.07,53.2,52.75,52.81,63297.0,52.1456,52.2733,51.8312,51.8901,63297.0
2024-09-24 10:30:00,52.75,52.83,52.3,52.755,24281.0,51.8312,51.9098,51.389,51.8361,24281.0
2024-09-24 11:00:00,52.76,52.79,52.57,52.6189,15042.0,51.841,51.8705,51.6543,51.7023,15042.0
2024-09-24 11:30:00,52.62,52.63,52.28,52.425,20295.0,51.7034,51.7132,51.3693,51.5118,20295.0
2024-09-24 12:00:00,52.42,52.5799,52.4,52.5,58731.0,51.5069,51.664,51.4873,51.5855,58731.0
2024-09-24 12:30:00,52.47,52.53,52.45,52.49,10394.0,51.556,51.615,51.5364,51.5757,10394.0
2024-09-24 13:00:00,52.495,52.56,52.36,52.36,23975.0,51.5806,51.6445,51.448,51.448,23975.0
2024-09-24 13:30:00,52.355,52.38,52.16,52.2126,19543.0,51.443,51.4676,51.2514,51.3031,19543.0
2024-09-24 14:00:00,52.235,52.26,52.0215,52.11,16501.0,51.3251,51.3497,51.1153,51.2023,16501.0
2024-09-24 14:30:00,52.11,52.18,52.04,52.15,18526.0,51.2023,51.2711,51.1335,51.2416,18526.0
2024-09-24 15:00:00,52.13,52.39,52.12,52.35,47350.0,51.222,51.4774,51.2121,51.4381,47350.0
2024-09-24 15:30:00,52.35,52.35,51.94,51.96,273135.0,51.4381,51.4381,51.0353,51.0549,273135.0
2024-09-25 09:30:00,51.58,52.02,51.12,51.525,45371.0,50.6815,51.1139,50.2295,50.6275,45371.0
2024-09-25 10:00:00,51.57,51.72,51.24,51.29,24227.0,50.6717,50.8191,50.3475,50.3966,24227.0
2024-09-25 10:30:00,51.28,51.68,51.26,51.47,55755.0,50.3868,50.7798,50.3671,50.5735,55755.0
2024-09-25 11:00:00,51.49,51.68,51.33,51.41,30895.0,50.5931,50.7798,50.4359,50.5145,30895.0
2024-09-25 11:30:00,51.405,51.48,51.29,51.31,55420.0,50.5096,50.5833,50.3966,50.4162,55420.0
2024-09-25 12:00:00,51.315,51.47,51.0,51.01,32050.0,50.4212,50.5735,50.1116,50.1215,32050.0
2024-09-25 12:30:00,50.99,51.05,50.76,50.76,62974.0,50.1018,50.1608,49.8758,49.8758,62974.0
2024-09-25 13:00:00,50.76,50.89,50.65,50.66,29064.0,49.8758,50.0036,49.7677,49.7776,29064.0
2024-09-25 13:30:00,50.63,50.71,50.56,50.64,28507.0,49.7481,49.8267,49.6793,49.7579,28507.0
2024-09-25 14:00:00,50.61,50.63,50.4001,50.49,29214.0,49.7284,49.7481,49.5222,49.6105,29214.0
2024-09-25 14:30:00,50.49,50.59,50.37,50.56,38726.0,49.6105,49.7088,49.4926,49.6793,38726.0
2024-09-25 15:00:00,50.55,50.62,50.42,50.43,49696.0,49.6695,49.7383,49.5417,49.5516,49696.0
2024-09-25 15:30:00,50.425,50.63,50.32,50.56,135918.0,49.5467,49.7481,49.4435,49.6793,135918.0
2024-09-26 09:30:00,49.15,49.97,48.9662,49.09,117659.0,48.2939,49.0996,48.1133,48.2349,117659.0
2024-09-26 10:00:00,49.07,49.51,48.705,49.03,117053.0,48.2153,48.6476,47.8566,48.176,117053.0
2024-09-26 10:30:00,49.08,49.19,48.21,48.5,57211.0,48.2251,48.3332,47.3702,47.6552,57211.0
2024-09-26 11:00:00,48.435,48.49,48.17,48.49,69300.0,47.5913,47.6454,47.3309,47.6454,69300.0
2024-09-26 11:30:00,48.515,48.69,48.35,48.61,38575.0,47.6699,47.8419,47.5078,47.7633,38575.0
2024-09-26 12:00:00,48.605,48.73,48.39,48.43,57368.0,47.7584,47.8812,47.5471,47.5864,57368.0
2024-09-26 12:30:00,48.42,48.58,48.26,48.325,96293.0,47.5766,47.7338,47.4194,47.4832,96293.0
2024-09-26 13:00:00,48.3102,48.56,48.063,48.205,120874.0,47.4687,47.7141,47.2258,47.3653,120874.0
2024-09-26 13:30:00,48.24,48.27,47.85,47.99,161388.0,47.3997,47.4292,47.0165,47.1541,161388.0
2024-09-26 14:00:00,47.99,48.06,47.87,47.94,63676.0,47.1541,47.2229,47.0362,47.1049,63676.0
2024-09-26 14:30:00,47.94,47.98,47.56,47.56,97805.0,47.1049,47.1442,46.7316,46.7316,97805.0
2024-09-26 15:00:00,47.55,47.57,47.32,47.47,199664.0,46.7217,46.7414,46.4957,46.6431,199664.0
2024-09-26 15:30:00,47.465,47.465,47.15,47.39,269750.0,46.6382,46.6382,46.3287,46.5645,269750.0
2024-09-27 09:30:00,48.38,49.0,48.16,48.77,44984.0,47.5373,48.1465,47.3211,47.9205,44984.0
2024-09-27 10:00:00,48.83,49.225,48.68,49.13,44908.0,47.9794,48.3676,47.8321,48.2742,44908.0
2024-09-27 10:30:00,49.1,49.2805,48.965,49.145,48348.0,48.2447,48.4221,48.1121,48.289,48348.0
2024-09-27 11:00:00,49.145,49.22,48.91,49.025,41214.0,48.289,48.3626,48.058,48.171,41214.0
2024-09-27 11:30:00,49.02,49.192,48.88,49.0338,38243.0,48.1661,48.3351,48.0286,48.1797,38243.0
2024-09-27 12:00:00,49.06,49.15,48.965,49.03,31083.0,48.2054,48.2939,48.1121,48.176,31083.0
2024-09-27 12:30:00,49.03,49.1377,48.905,48.995,27723.0,48.176,48.2818,48.0531,48.1416,27723.0
2024-09-27 13:00:00,49.0,49.0,48.5501,48.73,63260.0,48.1465,48.1465,47.7044,47.8812,63260.0
2024-09-27 13:30:00,48.73,48.76,48.61,48.72,107642.0,47.8812,47.9107,47.7633,47.8714,107642.0
2024-09-27 14:00:00,48.7,49.0799,48.66,48.88,87372.0,47.8517,48.225,47.8124,48.0286,87372.0
2024-09-27 14:30:00,48.88,49.105,48.79,49.07,122189.0,48.0286,48.2496,47.9401,48.2153,122189.0
2024-09-27 15:00:00,49.07,49.2,49.0,49.135,140368.0,48.2153,48.343,48.1465,48.2791,140368.0
2024-09-27 15:30:00,49.13,49.53,49.115,49.36,230955.0,48.2742,48.6672,48.2595,48.5002,230955.0
2024-09-30 09:30:00,49.01,49.19,48.5548,48.95,66458.0,48.1563,48.3332,47.709,48.0973,66458.0
2024-09-30 10:00:00,48.93,49.32,48.92,49.07,14697.0,48.0777,48.4609,48.0679,48.2153,14697.0
2024-09-30 10:30:00,49.13,49.746,49.09,49.44,88069.0,48.2742,48.8795,48.2349,48.5788,88069.0
2024-09-30 11:00:00,49.46,49.525,49.19,49.19,75316.0,48.5985,48.6623,48.3332,48.3332,75316.0
2024-09-30 11:30:00,49.18,49.47,49.11,49.34,83869.0,48.3233,48.6083,48.2546,48.4806,83869.0
2024-09-30 12:00:00,49.345,49.55,49.285,49.51,85821.0,48.4855,48.6869,48.4265,48.6476,85821.0
2024-09-30 12:30:00,49.51,49.54,49.26,49.28,76229.0,48.6476,48.6771,48.4019,48.4216,76229.0
2024-09-30 13:00:00,49.27,49.42,49.22,49.28,67443.0,48.4118,48.5592,48.3626,48.4216,67443.0
2024-09-30 13:30:00,49.28,49.35,49.21,49.28,70782.0,48.4216,48.4904,48.3528,48.4216,70782.0
2024-09-30 14:00:00,49.29,49.29,48.895,49.08,74822.0,48.4314,48.4314,48.0433,48.2251,74822.0
2024-09-30 14:30:00,49.05,49.35,48.99,49.309,17834.0,48.1956,48.4904,48.1367,48.4501,17834.0
2024-09-30 15:00:00,49.27,49.33,49.17,49.22,30881.0,48.4118,48.4707,48.3135,48.3626,30881.0
2024-09-30 15:30:00,49.22,49.52,49.13,49.42,144231.0,48.3626,48.6574,48.2742,48.5592,144231.0
2024-10-01 09:30:00,48.64,50.36,48.46,50.23,93200.0,47.7927,49.4828,47.6159,49.3551,93200.0
2024-10-01 10:00:00,50.19,50.54,49.79,50.13,102571.0,49.3157,49.6597,48.9227,49.2568,102571.0
2024-10-01 10:30:00,50.18,50.41,50.08,50.41,58769.0,49.3059,49.5319,49.2077,49.5319,58769.0
2024-10-01 11:00:00,50.42,50.575,50.13,50.4699,46994.0,49.5417,49.694,49.2568,49.5908,46994.0
2024-10-01 11:30:00,50.4234,50.595,50.23,50.3,68873.0,49.5451,49.7137,49.3551,49.4238,68873.0
2024-10-01 12:00:00,50.28,50.46,50.255,50.4,47530.0,49.4042,49.581,49.3796,49.5221,47530.0
2024-10-01 12:30:00,50.395,50.82,50.37,50.728,51475.0,49.5172,49.9348,49.4926,49.8444,51475.0
2024-10-01 13:00:00,50.7,51.018,50.595,50.61,102537.0,49.8169,50.1293,49.7137,49.7284,102537.0
2024-10-01 13:30:00,50.605,50.745,50.46,50.53,99538.0,49.7235,49.8611,49.581,49.6498,99538.0
2024-10-01 14:00:00,50.56,50.64,50.35,50.37,36946.0,49.6793,49.7579,49.473,49.4926,36946.0
2024-10-01 14:30:00,50.35,50.51,50.27,50.38,38598.0,49.473,49.6302,49.3944,49.5024,38598.0
2024-10-01 15:00:00,50.365,50.68,50.24,50.62,41120.0,49.4877,49.7972,49.3649,49.7383,41120.0
2024-10-01 15:30:00,50.61,50.61,50.37,50.48,190309.0,49.7284,49.7284,49.4926,49.6007,190309.0
2024-10-02 09:30:00,51.76,51.97,51.2479,51.7,121657.0,50.8584,51.0647,50.3552,50.7994,121657.0
2024-10-02 10:00:00,51.76,52.035,51.35,51.52,142532.0,50.8584,51.1286,50.4555,50.6226,142532.0
2024-10-02 10:30:00,51.53,51.61,50.835,50.84,34405.0,50.6324,50.711,49.9495,49.9544,34405.0
2024-10-02 11:00:00,50.74,50.9,50.57,50.58,38703.0,49.8562,50.0134,49.6891,49.699,38703.0
2024-10-02 11:30:00,50.58,50.88,50.55,50.76,44184.0,49.699,49.9937,49.6695,49.8758,44184.0
2024-10-02 12:00:00,50.74,50.91,50.73,50.74,30494.0,49.8562,50.0232,49.8463,49.8562,30494.0
2024-10-02 12:30:00,50.75,50.75,50.57,50.72,20136.0,49.866,49.866,49.6891,49.8365,20136.0
2024-10-02 13:00:00,50.65,50.8,50.585,50.79,21205.0,49.7677,49.9151,49.7039,49.9053,21205.0
2024-10-02 13:30:00,50.8,50.85,50.69,50.85,22478.0,49.9151,49.9643,49.807,49.9643,22478.0
2024-10-02 14:00:00,50.85,50.87,50.51,50.58,36566.0,49.9643,49.9839,49.6302,49.699,36566.0
2024-10-02 14:30:00,50.59,50.945,50.59,50.88,26687.0,49.7088,50.0576,49.7088,49.9937,26687.0
2024-10-02 15:00:00,50.875,50.99,50.84,50.99,42212.0,49.9888,50.1018,49.9544,50.1018,42212.0
2024-10-02 15:30:00,51.0,51.27,51.0,51.16,258606.0,50.1116,50.3769,50.1116,50.2689,258606.0
2024-10-03 09:30:00,51.28,51.47,50.8975,51.33,64080.0,50.3868,50.5735,50.0109,50.4359,64080.0
2024-10-03 10:00:00,51.36,52.66,51.36,52.53,96686.0,50.4654,51.7427,50.4654,51.615,96686.0
2024-10-03 10:30:00,52.54,52.76,52.385,52.46,135187.0,51.6248,51.841,51.4725,51.5462,135187.0
2024-10-03 11:00:00,52.42,52.5699,52.29,52.41,86841.0,51.5069,51.6542,51.3792,51.4971,86841.0
2024-10-03 11:30:00,52.4,52.78,52.36,52.71,68067.0,51.4873,51.8606,51.448,51.7919,68067.0
2024-10-03 12:00:00,52.715,53.17,52.7,53.08,102596.0,51.7968,52.2438,51.782,52.1554,102596.0
2024-10-03 12:30:00,53.085,53.52,53.07,53.44,57360.0,52.1603,52.5877,52.1456,52.5091,57360.0
2024-10-03 13:00:00,53.42,53.48,53.12,53.2,42547.0,52.4895,52.5484,52.1947,52.2733,42547.0
2024-10-03 13:30:00,53.17,53.33,53.07,53.225,33693.0,52.2438,52.4011,52.1456,52.2979,33693.0
2024-10-03 14:00:00,53.21,53.4,53.14,53.32,34803.0,52.2831,52.4698,52.2144,52.3912,34803.0
2024-10-03 14:30:00,53.32,53.41,53.23,53.27,26978.0,52.3912,52.4797,52.3028,52.3421,26978.0
2024-10-03 15:00:00,53.26,53.56,53.23,53.475,55499.0,52.3323,52.627,52.3028,52.5435,55499.0
2024-10-03 15:30:00,53.46,53.52,53.13,53.44,158954.0,52.5288,52.5877,52.2045,52.5091,158954.0
2024-10-04 09:30:00,54.43,54.65,53.76,54.27,83697.0,53.4819,53.6981,52.8236,53.3247,83697.0
2024-10-04 10:00:00,54.34,54.55,54.24,54.31,29943.0,53.3935,53.5998,53.2952,53.364,29943.0
2024-10-04 10:30:00,54.22,54.26,53.896,54.25,35192.0,53.2756,53.3149,52.9572,53.305,35192.0
2024-10-04 11:00:00,54.3,54.46,54.0,54.07,20759.0,53.3542,53.5114,53.0594,53.1282,20759.0
2024-10-04 11:30:00,54.08,54.257,54.05,54.22,16793.0,53.138,53.3119,53.1085,53.2756,16793.0
2024-10-04 12:00:00,54.25,54.54,54.21,54.54,23174.0,53.305,53.59,53.2657,53.59,23174.0
2024-10-04 12:30:00,54.54,54.69,54.5,54.63,30556.0,53.59,53.7374,53.5507,53.6784,30556.0
2024-10-04 13:00:00,54.64,54.72,54.46,54.46,36347.0,53.6882,53.7668,53.5114,53.5114,36347.0
2024-10-04 13:30:00,54.46,54.46,54.16,54.255,49335.0,53.5114,53.5114,53.2166,53.3099,49335.0
2024-10-04 14:00:00,54.255,54.45,53.92,53.92,59799.0,53.3099,53.5015,52.9808,52.9808,59799.0
2024-10-04 14:30:00,53.95,54.18,53.9,54.14,61511.0,53.0103,53.2362,52.9611,53.1969,61511.0
2024-10-04 15:00:00,54.14,54.19,53.87,53.93,61029.0,53.1969,53.2461,52.9316,52.9906,61029.0
2024-10-04 15:30:00,53.94,54.17,53.8,54.07,289359.0,53.0004,53.2264,52.8629,53.1282,289359.0
2024-10-07 09:30:00,54.24,55.125,54.13,54.61,106192.0,53.2952,54.1648,53.1871,53.6588,106192.0
2024-10-07 10:00:00,54.6,55.0,54.51,54.87,84889.0,53.6489,54.042,53.5605,53.9142,84889.0
2024-10-07 10:30:00,54.9,55.25,54.85,54.94,65704.0,53.9437,54.2876,53.8946,53.983,65704.0
2024-10-07 11:00:00,54.92,55.18,54.87,55.15,45680.0,53.9634,54.2188,53.9142,54.1894,45680.0
2024-10-07 11:30:00,55.155,55.31,55.08,55.2,91351.0,54.1943,54.3466,54.1206,54.2385,91351.0
2024-10-07 12:00:00,55.1901,55.27,54.91,55.17,46231.0,54.2288,54.3073,53.9535,54.209,46231.0
2024-10-07 12:30:00,55.18,55.3,55.14,55.21,73871.0,54.2188,54.3367,54.1795,54.2483,73871.0
2024-10-07 13:00:00,55.21,55.4,55.18,55.255,69872.0,54.2483,54.435,54.2188,54.2925,69872.0
2024-10-07 13:30:00,55.25,55.3,55.09,55.14,93196.0,54.2876,54.3367,54.1304,54.1795,93196.0
2024-10-07 14:00:00,55.15,55.18,54.96,55.13,61864.0,54.1894,54.2188,54.0027,54.1697,61864.0
2024-10-07 14:30:00,55.12,55.285,54.82,54.99,74140.0,54.1599,54.322,53.8651,54.0321,74140.0
2024-10-07 15:00:00,55.01,55.205,54.99,55.145,103556.0,54.0518,54.2434,54.0321,54.1844,103556.0
2024-10-07 15:30:00,55.15,55.15,54.92,55.03,214714.0,54.1894,54.1894,53.9634,54.0714,214714.0
2024-10-08 09:30:00,53.73,53.915,52.52,52.65,89495.0,52.7941,52.9759,51.6052,51.7329,89495.0
2024-10-08 10:00:00,52.7,52.98,52.475,52.4901,31422.0,51.782,52.0572,51.5609,51.5758,31422.0
2024-10-08 10:30:00,52.51,52.78,52.38,52.64,35843.0,51.5953,51.8606,51.4676,51.7231,35843.0
2024-10-08 11:00:00,52.7,52.73,52.39,52.65,21095.0,51.782,51.8115,51.4774,51.7329,21095.0
2024-10-08 11:30:00,52.64,52.815,52.6,52.67,10754.0,51.7231,51.895,51.6838,51.7526,10754.0
2024-10-08 12:00:00,52.68,52.77,52.58,52.58,33732.0,51.7624,51.8508,51.6641,51.6641,33732.0
2024-10-08 12:30:00,52.55,52.6267,52.4,52.455,15609.0,51.6346,51.71,51.4873,51.5413,15609.0
2024-10-08 13:00:00,52.47,52.95,52.47,52.81,51271.0,51.556,52.0277,51.556,51.8901,51271.0
2024-10-08 13:30:00,52.83,52.92,52.65,52.725,30973.0,51.9098,51.9982,51.7329,51.8066,30973.0
2024-10-08 14:00:00,52.735,52.81,52.55,52.76,28357.0,51.8164,51.8901,51.6346,51.841,28357.0
2024-10-08 14:30:00,52.77,52.93,52.77,52.88,24557.0,51.8508,52.008,51.8508,51.9589,24557.0
2024-10-08 15:00:00,52.85,52.925,52.78,52.9,21998.0,51.9294,52.0031,51.8606,51.9785,21998.0
2024-10-08 15:30:00,52.9,53.26,52.82,53.18,142599.0,51.9785,52.3323,51.8999,52.2537,142599.0
2024-10-09 09:30:00,52.39,52.88,52.06,52.67,45892.0,51.4774,51.9589,51.1532,51.7526,45892.0
2024-10-09 10:00:00,52.62,52.8586,52.17,52.3486,51106.0,51.7034,51.9379,51.2613,51.4367,51106.0
2024-10-09 10:30:00,52.36,52.83,52.34,52.67,20653.0,51.448,51.9098,51.4283,51.7526,20653.0
2024-10-09 11:00:00,52.62,53.02,52.52,52.97,29790.0,51.7034,52.0965,51.6052,52.0473,29790.0
2024-10-09 11:30:00,52.94,53.0,52.57,52.7,36640.0,52.0178,52.0768,51.6543,51.782,36640.0
2024-10-09 12:00:00,52.69,52.915,52.665,52.86,42402.0,51.7722,51.9933,51.7476,51.9392,42402.0
2024-10-09 12:30:00,52.83,52.92,52.73,52.905,23911.0,51.9098,51.9982,51.8115,51.9835,23911.0
2024-10-09 13:00:00,52.93,53.045,52.86,52.96,17488.0,52.008,52.121,51.9392,52.0375,17488.0
2024-10-09 13:30:00,52.97,53.11,52.83,53.035,62396.0,52.0473,52.1849,51.9098,52.1112,62396.0
2024-10-09 14:00:00,53.035,53.19,52.9621,53.0,21661.0,52.1112,52.2635,52.0396,52.0768,21661.0
2024-10-09 14:30:00,52.9701,53.05,52.9148,52.94,19417.0,52.0474,52.1259,51.9931,52.0178,19417.0
2024-10-09 15:00:00,52.95,53.08,52.78,53.08,38467.0,52.0277,52.1554,51.8606,52.1554,38467.0
2024-10-09 15:30:00,53.1,53.1,52.85,53.05,145106.0,52.1751,52.1751,51.9294,52.1259,145106.0
2024-10-10 09:30:00,53.15,53.5499,52.74,53.13,86608.0,52.2242,52.6171,51.8213,52.2045,86608.0
2024-10-10 10:00:00,53.11,53.735,53.1,53.61,48180.0,52.1849,52.799,52.1751,52.6762,48180.0
2024-10-10 10:30:00,53.65,53.78,53.295,53.35,43164.0,52.7155,52.8432,52.3667,52.4207,43164.0
2024-10-10 11:00:00,53.345,53.4575,53.18,53.27,15835.0,52.4158,52.5263,52.2537,52.3421,15835.0
2024-10-10 11:30:00,53.28,53.655,53.24,53.6,11797.0,52.3519,52.7204,52.3126,52.6664,11797.0
2024-10-10 12:00:00,53.61,53.89,53.61,53.89,22304.0,52.6762,52.9513,52.6762,52.9513,22304.0
2024-10-10 12:30:00,53.88,54.15,53.82,54.0,55550.0,52.9415,53.2068,52.8825,53.0594,55550.0
2024-10-10 13:00:00,53.99,54.05,53.69,53.93,60824.0,53.0496,53.1085,52.7548,52.9906,60824.0
2024-10-10 13:30:00,53.94,54.08,53.927,54.0,30091.0,53.0004,53.138,52.9877,53.0594,30091.0
2024-10-10 14:00:00,54.0,54.08,53.88,54.08,50429.0,53.0594,53.138,52.9415,53.138,50429.0
2024-10-10 14:30:00,54.07,54.16,53.99,54.15,51546.0,53.1282,53.2166,53.0496,53.2068,51546.0
2024-10-10 15:00:00,54.14,54.22,54.02,54.06,85165.0,53.1969,53.2756,53.079,53.1183,85165.0
2024-10-10 15:30:00,54.06,54.32,54.02,54.2,190775.0,53.1183,53.3738,53.079,53.2559,190775.0
2024-10-11 09:30:00,53.75,54.669,53.73,54.49,67260.0,52.8137,53.7167,52.7941,53.5408,67260.0
2024-10-11 10:00:00,54.525,54.71,54.25,54.62,34058.0,53.5752,53.757,53.305,53.6686,34058.0
2024-10-11 10:30:00,54.64,54.67,54.35,54.52,17340.0,53.6882,53.7177,53.4033,53.5703,17340.0
2024-10-11 11:00:00,54.53,54.57,54.4,54.56,16161.0,53.5802,53.6195,53.4524,53.6096,16161.0
2024-10-11 11:30:00,54.56,54.63,54.47,54.53,27857.0,53.6096,53.6784,53.5212,53.5802,27857.0
2024-10-11 12:00:00,54.53,54.735,54.45,54.7,30131.0,53.5802,53.7816,53.5015,53.7472,30131.0
2024-10-11 12:30:00,54.72,54.94,54.72,54.88,29983.0,53.7668,53.983,53.7668,53.9241,29983.0
2024-10-11 13:00:00,54.86,55.03,54.78,55.02,30723.0,53.9044,54.0714,53.8258,54.0616,30723.0
2024-10-11 13:30:00,55.02,55.27,54.98,55.21,41225.0,54.0616,54.3073,54.0223,54.2483,41225.0
2024-10-11 14:00:00,55.2,55.27,55.13,55.23,43664.0,54.2385,54.3073,54.1697,54.268,43664.0
2024-10-11 14:30:00,55.23,55.275,55.09,55.09,37675.0,54.268,54.3122,54.1304,54.1304,37675.0
2024-10-11 15:00:00,55.06,55.1,54.95,55.015,45115.0,54.1009,54.1402,53.9928,54.0567,45115.0
2024-10-11 15:30:00,55.015,55.015,54.67,54.73,268438.0,54.0567,54.0567,53.7177,53.7767,268438.0
2024-10-14 09:30:00,54.03,54.51,53.6,54.19,35291.0,53.0889,53.5605,52.6664,53.2461,35291.0
2024-10-14 10:00:00,54.21,54.34,53.942,54.01,26849.0,53.2657,53.3935,53.0024,53.0692,26849.0
2024-10-14 10:30:00,54.07,54.1824,53.86,54.05,18515.0,53.1282,53.2386,52.9218,53.1085,18515.0
2024-10-14 11:00:00,54.04,54.12,53.877,53.94,15295.0,53.0987,53.1773,52.9385,53.0004,15295.0
2024-10-14 11:30:00,53.93,53.98,53.76,53.87,16898.0,52.9906,53.0397,52.8236,52.9316,16898.0
2024-10-14 12:00:00,53.885,53.96,53.78,53.78,19981.0,52.9464,53.0201,52.8432,52.8432,19981.0
2024-10-14 12:30:00,53.775,53.89,53.72,53.88,14418.0,52.8383,52.9513,52.7843,52.9415,14418.0
2024-10-14 13:00:00,53.88,53.88,53.77,53.86,14954.0,52.9415,52.9415,52.8334,52.9218,14954.0
2024-10-14 13:30:00,53.8436,53.85,53.7,53.705,19784.0,52.9057,52.912,52.7646,52.7695,19784.0
2024-10-14 14:00:00,53.73,53.78,53.55,53.5575,41172.0,52.7941,52.8432,52.6172,52.6246,41172.0
2024-10-14 14:30:00,53.56,53.59,53.39,53.44,32031.0,52.627,52.6565,52.46,52.5091,32031.0
2024-10-14 15:00:00,53.43,53.44,53.1241,53.29,41381.0,52.4993,52.5091,52.1987,52.3618,41381.0
2024-10-14 15:30:00,53.3,53.75,53.26,53.69,158758.0,52.3716,52.8137,52.3323,52.7548,158758.0
2024-10-15 09:30:00,51.61,51.93,50.79,51.0,108067.0,50.711,51.0254,49.9053,50.1116,108067.0
2024-10-15 10:00:00,50.99,51.41,50.975,51.05,82964.0,50.1018,50.5145,50.0871,50.1608,82964.0
2024-10-15 10:30:00,51.04,51.355,50.97,51.19,54827.0,50.1509,50.4605,50.0822,50.2983,54827.0
2024-10-15 11:00:00,51.18,51.34,51.05,51.2,30630.0,50.2885,50.4457,50.1608,50.3082,30630.0
2024-10-15 11:30:00,51.23,51.32,50.98,51.01,144352.0,50.3376,50.4261,50.092,50.1215,144352.0
2024-10-15 12:00:00,51.01,51.34,50.94,51.2242,65454.0,50.1215,50.4457,50.0527,50.3319,65454.0
2024-10-15 12:30:00,51.24,51.39,51.16,51.31,40179.0,50.3475,50.4948,50.2689,50.4162,40179.0
2024-10-15 13:00:00,51.31,51.32,51.1,51.16,32890.0,50.4162,50.4261,50.2099,50.2689,32890.0
2024-10-15 13:30:00,51.1824,51.1824,50.91,50.95,40167.0,50.2909,50.2909,50.0232,50.0625,40167.0
2024-10-15 14:00:00,50.94,51.07,50.84,50.93,36518.0,50.0527,50.1804,49.9544,50.0429,36518.0
2024-10-15 14:30:00,50.95,51.12,50.89,50.89,43143.0,50.0625,50.2295,50.0036,50.0036,43143.0
2024-10-15 15:00:00,50.91,51.08,50.81,50.83,88242.0,50.0232,50.1902,49.9249,49.9446,88242.0
2024-10-15 15:30:00,50.83,50.845,50.64,50.68,266974.0,49.9446,49.9593,49.7579,49.7972,266974.0
2024-10-16 09:30:00,51.05,51.68,50.75,51.39,67936.0,50.1608,50.7798,49.866,50.4948,67936.0
2024-10-16 10:00:00,51.41,52.0299,51.35,51.855,56038.0,50.5145,51.1236,50.4555,50.9517,56038.0
2024-10-16 10:30:00,51.84,52.13,51.74,52.13,72705.0,50.937,51.222,50.8387,51.222,72705.0
2024-10-16 11:00:00,52.09,52.095,51.36,51.725,71679.0,51.1827,51.1876,50.4654,50.824,71679.0
2024-10-16 11:30:00,51.74,51.8,51.555,51.78,31208.0,50.8387,50.8977,50.657,50.8781,31208.0
2024-10-16 12:00:00,51.78,51.86,51.62,51.62,33161.0,50.8781,50.9567,50.7208,50.7208,33161.0
2024-10-16 12:30:00,51.63,51.71,51.58,51.68,31864.0,50.7307,50.8093,50.6815,50.7798,31864.0
2024-10-16 13:00:00,51.7,51.83,51.658,51.79,23666.0,50.7994,50.9272,50.7582,50.8879,23666.0
2024-10-16 13:30:00,51.78,51.84,51.69,51.7,24010.0,50.8781,50.937,50.7896,50.7994,24010.0
2024-10-16 14:00:00,51.71,51.865,51.69,51.825,32132.0,50.8093,50.9616,50.7896,50.9223,32132.0
2024-10-16 14:30:00,51.84,51.89,51.74,51.85,33178.0,50.937,50.9861,50.8387,50.9468,33178.0
2024-10-16 15:00:00,51.84,51.85,51.68,51.79,41599.0,50.937,50.9468,50.7798,50.8879,41599.0
2024-10-16 15:30:00,51.795,51.86,51.69,51.81,202712.0,50.8928,50.9567,50.7896,50.9075,202712.0
2024-10-17 09:30:00,51.78,52.38,51.53,52.09,47159.0,50.8781,51.4676,50.6324,51.1827,47159.0
2024-10-17 10:00:00,52.05,52.315,51.94,51.94,45776.0,51.1433,51.4037,51.0353,51.0353,45776.0
2024-10-17 10:30:00,51.99,52.04,51.54,51.6517,38150.0,51.0844,51.1335,50.6422,50.752,38150.0
2024-10-17 11:00:00,51.6,51.7983,51.38,51.565,21178.0,50.7012,50.896,50.485,50.6668,21178.0
2024-10-17 11:30:00,51.55,51.87,51.55,51.83,28833.0,50.6521,50.9665,50.6521,50.9272,28833.0
2024-10-17 12:00:00,51.835,51.95,51.81,51.905,16638.0,50.9321,51.0451,50.9075,51.0009,16638.0
2024-10-17 12:30:00,51.9,52.1442,51.81,52.12,18600.0,50.996,51.2359,50.9075,51.2121,18600.0
2024-10-17 13:00:00,52.15,52.16,51.96,52.13,17892.0,51.2416,51.2514,51.0549,51.222,17892.0
2024-10-17 13:30:00,52.15,52.225,52.07,52.19,17677.0,51.2416,51.3153,51.163,51.2809,17677.0
2024-10-17 14:00:00,52.2,52.355,52.09,52.3,26005.0,51.2907,51.443,51.1827,51.389,26005.0
2024-10-17 14:30:00,52.32,52.4,52.17,52.38,50757.0,51.4086,51.4873,51.2613,51.4676,50757.0
2024-10-17 15:00:00,52.38,52.65,52.37,52.55,47096.0,51.4676,51.7329,51.4578,51.6346,47096.0
2024-10-17 15:30:00,52.53,52.53,52.34,52.46,192168.0,51.615,51.615,51.4283,51.5462,192168.0
2024-10-18 09:30:00,52.3,52.605,51.795,51.93,49906.0,51.389,51.6887,50.8928,51.0254,49906.0
2024-10-18 10:00:00,51.93,51.94,51.37,51.575,32921.0,51.0254,51.0353,50.4752,50.6766,32921.0
2024-10-18 10:30:00,51.62,51.77,51.503,51.52,45287.0,50.7208,50.8682,50.6059,50.6226,45287.0
2024-10-18 11:00:00,51.52,51.52,51.23,51.375,39027.0,50.6226,50.6226,50.3376,50.4801,39027.0
2024-10-18 11:30:00,51.39,51.52,51.36,51.47,18799.0,50.4948,50.6226,50.4654,50.5735,18799.0
2024-10-18 12:00:00,51.485,51.97,51.48,51.88,35223.0,50.5882,51.0647,50.5833,50.9763,35223.0
2024-10-18 12:30:00,51.88,51.88,51.39,51.5,18216.0,50.9763,50.9763,50.4948,50.6029,18216.0
2024-10-18 13:00:00,51.515,51.62,51.515,51.545,13238.0,50.6177,50.7208,50.6177,50.6471,13238.0
2024-10-18 13:30:00,51.55,51.625,51.52,51.56,17603.0,50.6521,50.7258,50.6226,50.6619,17603.0
2024-10-18 14:00:00,51.57,51.65,51.37,51.37,21559.0,50.6717,50.7503,50.4752,50.4752,21559.0
2024-10-18 14:30:00,51.39,51.5187,51.35,51.5,25618.0,50.4948,50.6213,50.4555,50.6029,25618.0
2024-10-18 15:00:00,51.5,51.585,51.475,51.55,21107.0,50.6029,50.6864,50.5784,50.6521,21107.0
2024-10-18 15:30:00,51.58,51.595,51.46,51.54,201862.0,50.6815,50.6963,50.5636,50.6422,201862.0
2024-10-21 09:30:00,52.31,52.47,51.33,51.67,68089.0,51.3988,51.556,50.4359,50.77,68089.0
2024-10-21 10:00:00,51.67,51.68,50.92,50.96,90833.0,50.77,50.7798,50.033,50.0723,90833.0
2024-10-21 10:30:00,50.99,51.405,50.99,51.405,26033.0,50.1018,50.5096,50.1018,50.5096,26033.0
2024-10-21 11:00:00,51.39,51.39,50.94,51.0,15513.0,50.4948,50.4948,50.0527,50.1116,15513.0
2024-10-21 11:30:00,50.995,51.1,50.9,51.055,34958.0,50.1067,50.2099,50.0134,50.1657,34958.0
2024-10-21 12:00:00,51.06,51.19,50.97,51.07,33451.0,50.1706,50.2983,50.0822,50.1804,33451.0
2024-10-21 12:30:00,51.065,51.16,51.01,51.04,16483.0,50.1755,50.2689,50.1215,50.1509,16483.0
2024-10-21 13:00:00,51.035,51.16,51.01,51.077,22221.0,50.146,50.2689,50.1215,50.1873,22221.0
2024-10-21 13:30:00,51.09,51.19,50.995,51.04,34874.0,50.2001,50.2983,50.1067,50.1509,34874.0
2024-10-21 14:00:00,51.01,51.045,50.9,50.91,30634.0,50.1215,50.1559,50.0134,50.0232,30634.0
2024-10-21 14:30:00,50.915,51.065,50.865,50.98,27458.0,50.0281,50.1755,49.979,50.092,27458.0
2024-10-21 15:00:00,50.97,51.13,50.93,51.06,49525.0,50.0822,50.2394,50.0429,50.1706,49525.0
2024-10-21 15:30:00,51.05,51.07,50.78,50.81,180439.0,50.1608,50.1804,49.8955,49.9249,180439.0
2024-10-22 09:30:00,51.23,51.385,50.7,51.1,67952.0,50.3376,50.4899,49.8169,50.2099,67952.0
2024-10-22 10:00:00,51.115,51.145,50.67,50.71,64796.0,50.2246,50.2541,49.7874,49.8267,64796.0
2024-10-22 10:30:00,50.72,51.19,50.675,51.07,63720.0,49.8365,50.2983,49.7923,50.1804,63720.0
2024-10-22 11:00:00,51.05,51.26,50.95,51.23,33879.0,50.1608,50.3671,50.0625,50.3376,33879.0
2024-10-22 11:30:00,51.21,51.24,50.98,50.98,41547.0,50.318,50.3475,50.092,50.092,41547.0
2024-10-22 12:00:00,50.97,51.09,50.95,51.09,28378.0,50.0822,50.2001,50.0625,50.2001,28378.0
2024-10-22 12:30:00,51.1,51.2086,51.09,51.12,34694.0,50.2099,50.3166,50.2001,50.2295,34694.0
2024-10-22 13:00:00,51.12,51.16,50.89,50.89,43436.0,50.2295,50.2689,50.0036,50.0036,43436.0
2024-10-22 13:30:00,50.89,51.01,50.81,50.82,31279.0,50.0036,50.1215,49.9249,49.9348,31279.0
2024-10-22 14:00:00,50.8,50.84,50.66,50.775,32866.0,49.9151,49.9544,49.7776,49.8906,32866.0
2024-10-22 14:30:00,50.77,50.87,50.63,50.65,93108.0,49.8856,49.9839,49.7481,49.7677,93108.0
2024-10-22 15:00:00,50.63,50.739,50.58,50.69,260737.0,49.7481,49.8552,49.699,49.807,260737.0
2024-10-22 15:30:00,50.673,50.73,50.27,50.32,470640.0,49.7903,49.8463,49.3944,49.4435,470640.0
2024-10-23 09:30:00,50.95,51.4,49.6,50.28,318003.0,50.0625,50.5047,48.736,49.4042,318003.0
2024-10-23 10:00:00,50.235,50.67,50.18,50.45,240519.0,49.36,49.7874,49.3059,49.5712,240519.0
2024-10-23 10:30:00,50.42,50.71,50.15,50.27,135117.0,49.5417,49.8267,49.2764,49.3944,135117.0
2024-10-23 11:00:00,50.29,50.29,49.34,49.58,142358.0,49.414,49.414,48.4806,48.7164,142358.0
2024-10-23 11:30:00,49.65,49.89,49.6,49.89,156040.0,48.7852,49.021,48.736,49.021,156040.0
2024-10-23 12:00:00,49.89,50.34,49.88,50.08,106670.0,49.021,49.4631,49.0111,49.2077,106670.0
2024-10-23 12:30:00,50.11,50.245,50.02,50.1,69442.0,49.2371,49.3698,49.1487,49.2273,69442.0
2024-10-23 13:00:00,50.07,50.287,49.95,50.27,165963.0,49.1978,49.4111,49.0799,49.3944,165963.0
2024-10-23 13:30:00,50.29,50.51,50.195,50.457,98023.0,49.414,49.6302,49.3207,49.5781,98023.0
2024-10-23 14:00:00,50.41,50.645,50.13,50.645,94953.0,49.5319,49.7628,49.2568,49.7628,94953.0
2024-10-23 14:30:00,50.63,50.77,50.56,50.67,141597.0,49.7481,49.8856,49.6793,49.7874,141597.0
2024-10-23 15:00:00,50.66,50.83,50.5003,50.77,142407.0,49.7776,49.9446,49.6206,49.8856,142407.0
2024-10-23 15:30:00,50.75,50.87,50.62,50.73,548609.0,49.866,49.9839,49.7383,49.8463,548609.0
2024-10-24 09:30:00,51.44,51.94,51.1,51.105,139598.0,50.544,51.0353,50.2099,50.2148,139598.0
2024-10-24 10:00:00,51.09,51.47,50.96,51.35,97458.0,50.2001,50.5735,50.0723,50.4555,97458.0
2024-10-24 10:30:00,51.35,51.48,51.0,51.355,231501.0,50.4555,50.5833,50.1116,50.4605,231501.0
2024-10-24 11:00:00,51.355,51.645,51.355,51.6,75828.0,50.4605,50.7454,50.4605,50.7012,75828.0
2024-10-24 11:30:00,51.585,51.875,51.585,51.755,68978.0,50.6864,50.9714,50.6864,50.8535,68978.0
2024-10-24 12:00:00,51.755,51.76,51.57,51.6849,47039.0,50.8535,50.8584,50.6717,50.7846,47039.0
2024-10-24 12:30:00,51.68,51.87,51.65,51.665,57560.0,50.7798,50.9665,50.7503,50.7651,57560.0
2024-10-24 13:00:00,51.665,51.78,51.5801,51.75,41404.0,50.7651,50.8781,50.6816,50.8486,41404.0
2024-10-24 13:30:00,51.77,51.93,51.62,51.66,47142.0,50.8682,51.0254,50.7208,50.7601,47142.0
2024-10-24 14:00:00,51.655,52.135,51.64,52.11,79614.0,50.7552,51.2269,50.7405,51.2023,79614.0
2024-10-24 14:30:00,52.125,52.32,52.1,52.31,70542.0,51.217,51.4086,51.1925,51.3988,70542.0
2024-10-24 15:00:00,52.31,52.4,52.185,52.19,112415.0,51.3988,51.4873,51.276,51.2809,112415.0
2024-10-24 15:30:00,52.18,52.48,52.145,52.4,394859.0,51.2711,51.5659,51.2367,51.4873,394859.0
2024-10-25 09:30:00,53.1,53.68,53.08,53.46,140287.0,52.1751,52.745,52.1554,52.5288,140287.0
2024-10-25 10:00:00,53.49,53.85,53.39,53.675,121547.0,52.5583,52.912,52.46,52.74,121547.0
2024-10-25 10:30:00,53.65,53.86,53.6,53.67,111309.0,52.7155,52.9218,52.6664,52.7351,111309.0
2024-10-25 11:00:00,53.68,53.72,53.45,53.69,97515.0,52.745,52.7843,52.519,52.7548,97515.0
2024-10-25 11:30:00,53.68,53.69,52.12,52.205,191655.0,52.745,52.7548,51.2121,51.2957,191655.0
2024-10-25 12:00:00,52.205,52.205,50.695,51.3,714662.0,51.2957,51.2957,49.812,50.4064,714662.0
2024-10-25 12:30:00,51.35,51.715,50.65,50.93,438334.0,50.4555,50.8142,49.7677,50.0429,438334.0
2024-10-25 13:00:00,50.93,51.005,50.43,50.455,291820.0,50.0429,50.1166,49.5516,49.5761,291820.0
2024-10-25 13:30:00,50.43,50.59,50.0,50.16,354139.0,49.5516,49.7088,49.1291,49.2863,354139.0
2024-10-25 14:00:00,50.165,50.66,50.08,50.59,173933.0,49.2912,49.7776,49.2077,49.7088,173933.0
2024-10-25 14:30:00,50.58,51.11,50.58,50.875,312003.0,49.699,50.2197,49.699,49.9888,312003.0
2024-10-25 15:00:00,50.869,51.6,50.8,51.475,334135.0,49.9829,50.7012,49.9151,50.5784,334135.0
2024-10-25 15:30:00,51.45,51.85,51.19,51.83,546278.0,50.5538,50.9468,50.2983,50.9272,546278.0
2024-10-28 09:30:00,50.19,50.6499,49.83,50.16,203565.0,49.3157,49.7676,48.962,49.2863,203565.0
2024-10-28 10:00:00,50.13,50.99,50.13,50.67,254938.0,49.2568,50.1018,49.2568,49.7874,254938.0
2024-10-28 10:30:00,50.64,50.95,50.55,50.9042,80381.0,49.7579,50.0625,49.6695,50.0175,80381.0
2024-10-28 11:00:00,50.9,50.95,50.5,50.58,98578.0,50.0134,50.0625,49.6203,49.699,98578.0
2024-10-28 11:30:00,50.6,50.625,50.42,50.51,55791.0,49.7186,49.7432,49.5417,49.6302,55791.0
2024-10-28 12:00:00,50.505,50.78,50.48,50.76,48521.0,49.6253,49.8955,49.6007,49.8758,48521.0
2024-10-28 12:30:00,50.77,50.87,50.7,50.76,48603.0,49.8856,49.9839,49.8169,49.8758,48603.0
2024-10-28 13:00:00,50.78,50.84,50.61,50.69,36925.0,49.8955,49.9544,49.7284,49.807,36925.0
2024-10-28 13:30:00,50.7,50.8799,50.62,50.75,40509.0,49.8169,49.9936,49.7383,49.866,40509.0
2024-10-28 14:00:00,50.74,50.86,50.3,50.33,57898.0,49.8562,49.9741,49.4238,49.4533,57898.0
2024-10-28 14:30:00,50.32,50.44,50.25,50.35,52156.0,49.4435,49.5614,49.3747,49.473,52156.0
2024-10-28 15:00:00,50.34,50.73,50.23,50.6,74970.0,49.4631,49.8463,49.3551,49.7186,74970.0
2024-10-28 15:30:00,50.615,50.74,50.4,50.69,327729.0,49.7333,49.8562,49.5221,49.807,327729.0
2024-10-29 09:30:00,50.77,50.96,50.35,50.76,35156.0,49.8856,50.0723,49.473,49.8758,35156.0
2024-10-29 10:00:00,50.77,51.25,50.72,50.97,51206.0,49.8856,50.3573,49.8365,50.0822,51206.0
2024-10-29 10:30:00,51.005,51.3,50.81,51.04,89631.0,50.1166,50.4064,49.9249,50.1509,89631.0
2024-10-29 11:00:00,51.055,51.125,50.46,50.58,110887.0,50.1657,50.2345,49.581,49.699,110887.0
2024-10-29 11:30:00,50.5301,50.64,50.475,50.51,49877.0,49.6499,49.7579,49.5958,49.6302,49877.0
2024-10-29 12:00:00,50.515,50.57,50.3,50.305,153851.0,49.6351,49.6891,49.4238,49.4287,153851.0
2024-10-29 12:30:00,50.29,50.39,50.05,50.11,41466.0,49.414,49.5123,49.1782,49.2371,41466.0
2024-10-29 13:00:00,50.12,50.36,50.08,50.275,38925.0,49.247,49.4828,49.2077,49.3993,38925.0
2024-10-29 13:30:00,50.27,50.34,50.171,50.315,35350.0,49.3944,49.4631,49.2971,49.4386,35350.0
2024-10-29 14:00:00,50.315,50.44,50.3006,50.42,29188.0,49.4386,49.5614,49.4244,49.5417,29188.0
2024-10-29 14:30:00,50.42,50.51,50.37,50.38,36064.0,49.5417,49.6302,49.4926,49.5024,36064.0
2024-10-29 15:00:00,50.3751,50.55,50.35,50.53,39740.0,49.4976,49.6695,49.473,49.6498,39740.0
2024-10-29 15:30:00,50.52,50.56,50.39,50.51,108860.0,49.64,49.6793,49.5123,49.6302,108860.0
2024-10-30 09:30:00,50.61,51.49,50.21,51.35,42460.0,49.7284,50.5931,49.3354,50.4555,42460.0
2024-10-30 10:00:00,51.42,51.695,51.33,51.425,27973.0,50.5243,50.7945,50.4359,50.5292,27973.0
2024-10-30 10:30:00,51.43,51.634,51.13,51.25,31914.0,50.5341,50.7346,50.2394,50.3573,31914.0
2024-10-30 11:00:00,51.225,51.63,51.185,51.61,32209.0,50.3327,50.7307,50.2934,50.711,32209.0
2024-10-30 11:30:00,51.64,51.69,51.52,51.67,26078.0,50.7405,50.7896,50.6226,50.77,26078.0
2024-10-30 12:00:00,51.65,51.67,51.5,51.555,60009.0,50.7503,50.77,50.6029,50.657,60009.0
2024-10-30 12:30:00,51.56,51.57,51.345,51.35,98117.0,50.6619,50.6717,50.4506,50.4555,98117.0
2024-10-30 13:00:00,51.35,51.66,51.3485,51.535,75959.0,50.4555,50.7601,50.4541,50.6373,75959.0
2024-10-30 13:30:00,51.52,51.62,51.44,51.595,37372.0,50.6226,50.7208,50.544,50.6963,37372.0
2024-10-30 14:00:00,51.62,51.84,51.61,51.74,42229.0,50.7208,50.937,50.711,50.8387,42229.0
2024-10-30 14:30:00,51.73,51.76,51.56,51.575,40833.0,50.8289,50.8584,50.6619,50.6766,40833.0
2024-10-30 15:00:00,51.575,51.69,51.53,51.65,85679.0,50.6766,50.7896,50.6324,50.7503,85679.0
2024-10-30 15:30:00,51.65,51.92,51.58,51.72,384525.0,50.7503,51.0156,50.6815,50.8191,384525.0
2024-10-31 09:30:00,52.14,52.645,52.14,52.465,82958.0,51.2318,51.728,51.2318,51.5511,82958.0
2024-10-31 10:00:00,52.44,52.5897,52.26,52.4,74738.0,51.5266,51.6736,51.3497,51.4873,74738.0
2024-10-31 10:30:00,52.4,52.48,52.05,52.085,180172.0,51.4873,51.5659,51.1433,51.1777,180172.0
2024-10-31 11:00:00,52.1,52.3,51.95,52.24,61655.0,51.1925,51.389,51.0451,51.33,61655.0
2024-10-31 11:30:00,52.255,52.28,51.91,51.97,44249.0,51.3448,51.3693,51.0058,51.0647,44249.0
2024-10-31 12:00:00,51.99,52.32,51.94,52.01,78738.0,51.0844,51.4086,51.0353,51.104,78738.0
2024-10-31 12:30:00,52.015,52.16,51.89,52.06,129199.0,51.109,51.2514,50.9861,51.1532,129199.0
2024-10-31 13:00:00,52.05,52.12,51.93,51.95,74651.0,51.1433,51.2121,51.0254,51.0451,74651.0
2024-10-31 13:30:00,51.945,52.12,51.9,52.12,91144.0,51.0402,51.2121,50.996,51.2121,91144.0
2024-10-31 14:00:00,52.12,52.12,51.95,52.06,61901.0,51.2121,51.2121,51.0451,51.1532,61901.0
2024-10-31 14:30:00,52.05,52.73,52.05,52.73,147953.0,51.1433,51.8115,51.1433,51.8115,147953.0
2024-10-31 15:00:00,52.73,53.03,52.68,52.77,252383.0,51.8115,52.1063,51.7624,51.8508,252383.0
2024-10-31 15:30:00,52.77,52.84,52.08,52.09,425810.0,51.8508,51.9196,51.1728,51.1827,425810.0
2024-11-01 09:30:00,52.63,53.45,52.49,53.3,111691.0,51.7132,52.519,51.5757,52.3716,111691.0
2024-11-01 10:00:00,53.32,53.54,53.155,53.35,78640.0,52.3912,52.6074,52.2291,52.4207,78640.0
2024-11-01 10:30:00,53.34,53.36,52.24,52.24,77886.0,52.4109,52.4305,51.33,51.33,77886.0
2024-11-01 11:00:00,52.23,52.39,52.165,52.285,43800.0,51.3202,51.4774,51.2563,51.3743,43800.0
2024-11-01 11:30:00,52.3,52.39,52.16,52.23,44424.0,51.389,51.4774,51.2514,51.3202,44424.0
2024-11-01 12:00:00,52.24,52.4122,52.1125,52.19,44885.0,51.33,51.4992,51.2048,51.2809,44885.0
2024-11-01 12:30:00,52.2,52.21,51.8208,51.93,57208.0,51.2907,51.3006,50.9181,51.0254,57208.0
2024-11-01 13:00:00,51.94,52.02,51.8635,51.97,47006.0,51.0353,51.1139,50.9601,51.0647,47006.0
2024-11-01 13:30:00,51.98,52.0,51.66,51.68,50080.0,51.0746,51.0942,50.7601,50.7798,50080.0
2024-11-01 14:00:00,51.68,51.81,51.56,51.715,46355.0,50.7798,50.9075,50.6619,50.8142,46355.0
2024-11-01 14:30:00,51.73,51.8,51.7,51.78,46112.0,50.8289,50.8977,50.7994,50.8781,46112.0
2024-11-01 15:00:00,51.78,51.83,51.57,51.601,67739.0,50.8781,50.9272,50.6717,50.7022,67739.0
2024-11-01 15:30:00,51.61,51.63,51.31,51.59,236265.0,50.711,50.7307,50.4162,50.6914,236265.0
2024-11-04 09:30:00,52.12,53.07,51.83,52.72,87927.0,51.2121,52.1456,50.9272,51.8017,87927.0
2024-11-04 10:00:00,52.7,53.125,52.65,53.0,40515.0,51.782,52.1996,51.7329,52.0768,40515.0
2024-11-04 10:30:00,53.04,53.28,52.98,53.18,27914.0,52.1161,52.3519,52.0572,52.2537,27914.0
2024-11-04 11:00:00,53.2,53.23,53.06,53.085,44153.0,52.2733,52.3028,52.1358,52.1603,44153.0
2024-11-04 11:30:00,53.05,53.09,52.8,52.85,33932.0,52.1259,52.1652,51.8803,51.9294,33932.0
2024-11-04 12:00:00,52.865,53.225,52.8255,53.22,20261.0,51.9442,52.2979,51.9053,52.293,20261.0
2024-11-04 12:30:00,53.21,53.22,53.1,53.135,26444.0,52.2831,52.293,52.1751,52.2095,26444.0
2024-11-04 13:00:00,53.14,53.15,52.85,53.0962,24405.0,52.2144,52.2242,51.9294,52.1713,24405.0
2024-11-04 13:30:00,53.075,53.17,53.07,53.14,21811.0,52.1505,52.2438,52.1456,52.2144,21811.0
2024-11-04 14:00:00,53.16,53.3,53.15,53.185,27087.0,52.234,52.3716,52.2242,52.2586,27087.0
2024-11-04 14:30:00,53.15,53.15,53.0324,53.045,22779.0,52.2242,52.2242,52.1086,52.121,22779.0
2024-11-04 15:00:00,53.04,53.27,52.962,53.015,135511.0,52.1161,52.3421,52.0395,52.0915,135511.0
2024-11-04 15:30:00,53.0,53.01,52.76,52.83,198500.0,52.0768,52.0866,51.841,51.9098,198500.0
2024-11-05 09:30:00,52.83,53.16,52.57,53.05,32538.0,51.9098,52.234,51.6543,52.1259,32538.0
2024-11-05 10:00:00,52.975,53.055,52.77,52.94,25108.0,52.0522,52.1308,51.8508,52.0178,25108.0
2024-11-05 10:30:00,52.995,53.41,52.983,53.17,74840.0,52.0719,52.4797,52.0601,52.2438,74840.0
2024-11-05 11:00:00,53.18,53.26,52.79,52.8,41205.0,52.2537,52.3323,51.8705,51.8803,41205.0
2024-11-05 11:30:00,52.795,53.01,52.75,52.87,62724.0,51.8754,52.0866,51.8312,51.9491,62724.0
2024-11-05 12:00:00,52.87,53.04,52.8,52.95,41112.0,51.9491,52.1161,51.8803,52.0277,41112.0
2024-11-05 12:30:00,52.955,52.99,52.65,52.67,37971.0,52.0326,52.067,51.7329,51.7526,37971.0
2024-11-05 13:00:00,52.67,52.7102,52.4,52.61,77197.0,51.7526,51.7921,51.4873,51.6936,77197.0
2024-11-05 13:30:00,52.6,52.6,52.34,52.51,46407.0,51.6838,51.6838,51.4283,51.5953,46407.0
2024-11-05 14:00:00,52.52,52.76,52.52,52.595,23669.0,51.6052,51.841,51.6052,51.6789,23669.0
2024-11-05 14:30:00,52.57,52.76,52.545,52.62,35701.0,51.6543,51.841,51.6297,51.7034,35701.0
2024-11-05 15:00:00,52.62,52.73,52.54,52.69,60200.0,51.7034,51.8115,51.6248,51.7722,60200.0
2024-11-05 15:30:00,52.68,53.09,52.64,53.07,225066.0,51.7624,52.1652,51.7231,52.1456,225066.0
2024-11-06 09:30:00,55.25,56.0,54.68,55.6284,153437.0,54.2876,55.0245,53.7275,54.6594,153437.0
2024-11-06 10:00:00,55.64,56.57,55.61,56.515,110501.0,54.6708,55.5846,54.6413,55.5306,110501.0
2024-11-06 10:30:00,56.46,57.16,56.37,57.115,181517.0,55.4765,56.1643,55.3881,56.1201,181517.0
2024-11-06 11:00:00,57.17,57.2545,56.83,56.96,48941.0,56.1742,56.2572,55.8401,55.9678,48941.0
2024-11-06 11:30:00,56.94,56.96,56.59,56.95,67666.0,55.9482,55.9678,55.6043,55.958,67666.0
2024-11-06 12:00:00,56.91,57.16,56.83,57.063,33601.0,55.9187,56.1643,55.8401,56.069,33601.0
2024-11-06 12:30:00,57.03,57.4,57.01,57.33,38503.0,56.0366,56.4002,56.017,56.3314,38503.0
2024-11-06 13:00:00,57.33,57.5,57.28,57.395,42393.0,56.3314,56.4984,56.2822,56.3952,42393.0
2024-11-06 13:30:00,57.395,57.635,57.36,57.42,90290.0,56.3952,56.6311,56.3609,56.4198,90290.0
2024-11-06 14:00:00,57.395,57.7,57.395,57.69,50750.0,56.3952,56.6949,56.3952,56.6851,50750.0
2024-11-06 14:30:00,57.67,57.88,57.635,57.8359,50965.0,56.6655,56.8718,56.6311,56.8285,50965.0
2024-11-06 15:00:00,57.85,58.13,57.68,58.13,70262.0,56.8423,57.1174,56.6753,57.1174,70262.0
2024-11-06 15:30:00,58.14,58.25,57.27,57.36,395068.0,57.1273,57.2354,56.2724,56.3609,395068.0
2024-11-07 09:30:00,57.41,57.71,56.54,56.72,108468.0,56.41,56.7048,55.5551,55.732,108468.0
2024-11-07 10:00:00,56.8,56.905,56.3967,56.81,142747.0,55.8106,55.9138,55.4143,55.8204,142747.0
2024-11-07 10:30:00,56.7996,56.88,56.23,56.39,64307.0,55.8102,55.8892,55.2505,55.4078,64307.0
2024-11-07 11:00:00,56.365,56.48,56.15,56.415,43997.0,55.3832,55.4962,55.1719,55.4323,43997.0
2024-11-07 11:30:00,56.44,56.84,56.3,56.84,72109.0,55.4569,55.8499,55.3193,55.8499,72109.0
2024-11-07 12:00:00,56.805,57.075,56.71,56.96,39179.0,55.8155,56.0808,55.7222,55.9678,39179.0
2024-11-07 12:30:00,56.97,56.98,56.74,56.84,22959.0,55.9776,55.9875,55.7517,55.8499,22959.0
2024-11-07 13:00:00,56.84,56.91,56.71,56.77,27647.0,55.8499,55.9187,55.7222,55.7811,27647.0
2024-11-07 13:30:00,56.765,56.85,56.65,56.84,15224.0,55.7762,55.8597,55.6632,55.8499,15224.0
2024-11-07 14:00:00,56.82,56.98,56.48,56.62,30421.0,55.8303,55.9875,55.4962,55.6337,30421.0
2024-11-07 14:30:00,56.64,56.76,56.38,56.69,21299.0,55.6534,55.7713,55.3979,55.7025,21299.0
2024-11-07 15:00:00,56.685,56.81,56.57,56.6,36344.0,55.6976,55.8204,55.5846,55.6141,36344.0
2024-11-07 15:30:00,56.6,56.7535,56.42,56.55,193226.0,55.6141,55.7649,55.4372,55.565,193226.0
2024-11-08 09:30:00,56.33,56.4,55.56,55.72,57707.0,55.3488,55.4176,54.5922,54.7494,57707.0
2024-11-08 10:00:00,55.69,55.92,55.48,55.6153,53270.0,54.7199,54.9459,54.5136,54.6465,53270.0
2024-11-08 10:30:00,55.595,55.98,55.595,55.98,34806.0,54.6266,55.0049,54.6266,55.0049,34806.0
2024-11-08 11:00:00,55.9812,55.99,55.78,55.81,21322.0,55.0061,55.0147,54.8084,54.8379,21322.0
2024-11-08 11:30:00,55.78,55.89,55.58,55.645,30874.0,54.8084,54.9165,54.6119,54.6757,30874.0
2024-11-08 12:00:00,55.66,55.8699,55.655,55.815,31263.0,54.6905,54.8967,54.6856,54.8428,31263.0
2024-11-08 12:30:00,55.82,55.89,55.68,55.68,22172.0,54.8477,54.9165,54.7101,54.7101,22172.0
2024-11-08 13:00:00,55.69,55.7425,55.63,55.68,21156.0,54.7199,54.7715,54.661,54.7101,21156.0
2024-11-08 13:30:00,55.69,56.08,55.65,56.07,44111.0,54.7199,55.1032,54.6806,55.0933,44111.0
2024-11-08 14:00:00,56.06,56.135,56.0,56.06,24238.0,55.0835,55.1572,55.0245,55.0835,24238.0
2024-11-08 14:30:00,56.05,56.33,56.04,56.27,18581.0,55.0737,55.3488,55.0638,55.2898,18581.0
2024-11-08 15:00:00,56.27,56.3,56.12,56.3,37597.0,55.2898,55.3193,55.1425,55.3193,37597.0
2024-11-08 15:30:00,56.285,56.63,56.12,56.58,157436.0,55.3046,55.6436,55.1425,55.5944,157436.0
2024-11-11 09:30:00,56.53,56.95,56.18,56.89,55169.0,55.5453,55.958,55.2014,55.899,55169.0
2024-11-11 10:00:00,56.93,57.2299,56.475,56.495,38939.0,55.9383,56.233,55.4913,55.5109,38939.0
2024-11-11 10:30:00,56.54,56.8181,56.482,56.5,63583.0,55.5551,55.8284,55.4981,55.5158,63583.0
2024-11-11 11:00:00,56.5043,56.565,56.37,56.42,25105.0,55.5201,55.5797,55.3881,55.4372,25105.0
2024-11-11 11:30:00,56.41,56.44,56.25,56.31,44841.0,55.4274,55.4569,55.2702,55.3291,44841.0
2024-11-11 12:00:00,56.34,56.69,56.33,56.54,102519.0,55.3586,55.7025,55.3488,55.5551,102519.0
2024-11-11 12:30:00,56.54,57.09,56.5,57.02,48293.0,55.5551,56.0956,55.5158,56.0268,48293.0
2024-11-11 13:00:00,57.04,57.0527,56.69,56.82,32758.0,56.0464,56.0589,55.7025,55.8303,32758.0
2024-11-11 13:30:00,56.85,56.98,56.85,56.98,17003.0,55.8597,55.9875,55.8597,55.9875,17003.0
2024-11-11 14:00:00,56.94,56.99,56.74,56.94,30420.0,55.9482,55.9973,55.7517,55.9482,30420.0
2024-11-11 14:30:00,56.94,56.98,56.88,56.88,35286.0,55.9482,55.9875,55.8892,55.8892,35286.0
2024-11-11 15:00:00,56.88,56.91,56.76,56.84,32585.0,55.8892,55.9187,55.7713,55.8499,32585.0
2024-11-11 15:30:00,56.83,57.3,56.825,57.29,291280.0,55.8401,56.3019,55.8352,56.2921,291280.0
2024-11-12 09:30:00,57.25,58.18,57.25,57.935,51133.0,56.2528,57.1666,56.2528,56.9258,51133.0
2024-11-12 10:00:00,58.0,58.11,57.81,57.92,46157.0,56.9897,57.0978,56.803,56.9111,46157.0
2024-11-12 10:30:00,57.925,57.96,57.605,57.81,21862.0,56.916,56.9504,56.6016,56.803,21862.0
2024-11-12 11:00:00,57.795,58.05,57.66,57.98,81622.0,56.7883,57.0388,56.6556,56.9701,81622.0
2024-11-12 11:30:00,57.975,58.03,57.56,57.56,39268.0,56.9651,57.0192,56.5574,56.5574,39268.0
2024-11-12 12:00:00,57.63,58.07,57.615,57.6599,52827.0,56.6262,57.0585,56.6114,56.6555,52827.0
2024-11-12 12:30:00,57.625,57.72,57.52,57.59,23686.0,56.6212,56.7146,56.5181,56.5868,23686.0
2024-11-12 13:00:00,57.61,57.8,57.49,57.56,73668.0,56.6065,56.7932,56.4886,56.5574,73668.0
2024-11-12 13:30:00,57.545,57.58,57.445,57.52,34957.0,56.5426,56.577,56.4444,56.5181,34957.0
2024-11-12 14:00:00,57.52,57.82,57.52,57.72,35105.0,56.5181,56.8128,56.5181,56.7146,35105.0
2024-11-12 14:30:00,57.71,57.78,57.53,57.55,34351.0,56.7048,56.7735,56.5279,56.5475,34351.0
2024-11-12 15:00:00,57.55,57.79,57.51,57.533,76950.0,56.5475,56.7834,56.5082,56.5308,76950.0
2024-11-12 15:30:00,57.54,57.54,57.14,57.231,213920.0,56.5377,56.5377,56.1447,56.2341,213920.0
2024-11-13 09:30:00,57.45,57.64,56.38,56.615,62608.0,56.4493,56.636,55.3979,55.6288,62608.0
2024-11-13 10:00:00,56.58,56.87,56.425,56.69,34342.0,55.5944,55.8794,55.4421,55.7025,34342.0
2024-11-13 10:30:00,56.655,57.47,56.655,57.36,91728.0,55.6681,56.4689,55.6681,56.3609,91728.0
2024-11-13 11:00:00,57.37,57.74,57.2401,57.675,101039.0,56.3707,56.7342,56.243,56.6704,101039.0
2024-11-13 11:30:00,57.66,58.0,57.52,57.96,120585.0,56.6556,56.9897,56.5181,56.9504,120585.0
2024-11-13 12:00:00,57.97,58.26,57.97,58.15,49163.0,56.9602,57.2452,56.9602,57.1371,49163.0
2024-11-13 12:30:00,58.15,58.47,58.15,58.395,42278.0,57.1371,57.4515,57.1371,57.3778,42278.0
2024-11-13 13:00:00,58.38,58.57,58.3,58.46,43545.0,57.3631,57.5498,57.2845,57.4417,43545.0
2024-11-13 13:30:00,58.46,58.6,58.41,58.53,46327.0,57.4417,57.5793,57.3926,57.5105,46327.0
2024-11-13 14:00:00,58.53,58.56,58.04,58.04,60703.0,57.5105,57.54,57.029,57.029,60703.0
2024-11-13 14:30:00,58.035,58.43,58.035,58.26,80404.0,57.0241,57.4122,57.0241,57.2452,80404.0
2024-11-13 15:00:00,58.26,58.3,58.05,58.11,34436.0,57.2452,57.2845,57.0388,57.0978,34436.0
2024-11-13 15:30:00,58.1,58.1793,57.87,57.98,237819.0,57.088,57.1659,56.862,56.9701,237819.0
2024-11-14 09:30:00,58.62,59.12,58.62,58.7469,88278.0,57.5989,58.0902,57.5989,57.7236,88278.0
2024-11-14 10:00:00,58.765,58.88,58.64,58.87,18684.0,57.7414,57.8544,57.6186,57.8446,18684.0
2024-11-14 10:30:00,58.83,58.95,58.5,58.58,36156.0,57.8053,57.9232,57.481,57.5596,36156.0
2024-11-14 11:00:00,58.62,58.76,58.4,58.47,42041.0,57.5989,57.7365,57.3827,57.4515,42041.0
2024-11-14 11:30:00,58.48,58.6,58.18,58.255,56549.0,57.4613,57.5793,57.1666,57.2403,56549.0
2024-11-14 12:00:00,58.29,58.41,58.02,58.07,451163.0,57.2747,57.3926,57.0094,57.0585,451163.0
2024-11-14 12:30:00,58.1,58.19,57.78,58.02,22723.0,57.088,57.1764,56.7735,57.0094,22723.0
2024-11-14 13:00:00,58.0,58.2,57.96,58.185,36980.0,56.9897,57.1862,56.9504,57.1715,36980.0
2024-11-14 13:30:00,58.17,58.3,58.14,58.155,32025.0,57.1567,57.2845,57.1273,57.142,32025.0
2024-11-14 14:00:00,58.14,58.63,58.13,58.43,63827.0,57.1273,57.6087,57.1174,57.4122,63827.0
2024-11-14 14:30:00,58.43,58.665,58.43,58.55,33332.0,57.4122,57.6431,57.4122,57.5301,33332.0
2024-11-14 15:00:00,58.55,58.88,58.27,58.87,58667.0,57.5301,57.8544,57.255,57.8446,58667.0
2024-11-14 15:30:00,58.87,59.0,58.77,59.0,170923.0,57.8446,57.9723,57.7463,57.9723,170923.0
2024-11-15 09:30:00,58.81,59.21,58.53,58.75,47869.0,58.0367,58.4314,57.7604,57.9775,47869.0
2024-11-15 10:00:00,58.7,58.78,58.47,58.51,52399.0,57.9282,58.0071,57.7012,57.7407,52399.0
2024-11-15 10:30:00,58.49,58.53,58.165,58.51,70952.0,57.7209,57.7604,57.4002,57.7407,70952.0
2024-11-15 11:00:00,58.54,58.73,58.07,58.07,53851.0,57.7703,57.9578,57.3064,57.3064,53851.0
2024-11-15 11:30:00,58.06,58.065,57.645,57.87,19255.0,57.2966,57.3015,56.887,57.1091,19255.0
2024-11-15 12:00:00,57.87,57.87,57.6,57.62,19018.0,57.1091,57.1091,56.8426,56.8624,19018.0
2024-11-15 12:30:00,57.57,57.72,57.44,57.67,69274.0,56.813,56.961,56.6847,56.9117,69274.0
2024-11-15 13:00:00,57.67,57.92,57.57,57.82,88764.0,56.9117,57.1584,56.813,57.0597,88764.0
2024-11-15 13:30:00,57.81,57.81,57.21,57.28,76830.0,57.0499,57.0499,56.4577,56.5268,76830.0
2024-11-15 14:00:00,57.27,57.36,57.16,57.185,28132.0,56.517,56.6058,56.4084,56.4331,28132.0
2024-11-15 14:30:00,57.185,57.29,57.0173,57.27,22511.0,56.4331,56.5367,56.2676,56.517,22511.0
2024-11-15 15:00:00,57.25,57.55,57.235,57.5,72661.0,56.4972,56.7933,56.4824,56.7439,72661.0
2024-11-15 15:30:00,57.48,57.58,57.165,57.52,207196.0,56.7242,56.8229,56.4133,56.7637,207196.0
2024-11-18 09:30:00,58.23,58.75,57.98,58.37,50779.0,57.4643,57.9775,57.2176,57.6025,50779.0
2024-11-18 10:00:00,58.35,58.56,57.94,58.45,50739.0,57.5828,57.79,57.1781,57.6814,50739.0
2024-11-18 10:30:00,58.48,58.67,58.395,58.52,31242.0,57.711,57.8986,57.6272,57.7505,31242.0
2024-11-18 11:00:00,58.52,58.75,58.36,58.46,28308.0,57.7505,57.9775,57.5926,57.6913,28308.0
2024-11-18 11:30:00,58.46,58.7,58.46,58.65,23563.0,57.6913,57.9282,57.6913,57.8788,23563.0
2024-11-18 12:00:00,58.6664,58.75,58.605,58.65,13594.0,57.895,57.9775,57.8344,57.8788,13594.0
2024-11-18 12:30:00,58.635,58.87,58.59,58.835,19731.0,57.864,58.0959,57.8196,58.0614,19731.0
2024-11-18 13:00:00,58.87,58.93,58.685,58.72,11925.0,58.0959,58.1551,57.9134,57.9479,11925.0
2024-11-18 13:30:00,58.71,59.09,58.71,59.09,44484.0,57.938,58.313,57.938,58.313,44484.0
2024-11-18 14:00:00,59.08,59.12,58.73,58.7625,28730.0,58.3032,58.3426,57.9578,57.9898,28730.0
2024-11-18 14:30:00,58.735,58.885,58.715,58.88,24518.0,57.9627,58.1107,57.943,58.1058,24518.0
2024-11-18 15:00:00,58.865,58.99,58.825,58.98,20720.0,58.091,58.2143,58.0515,58.2045,20720.0
2024-11-18 15:30:00,58.97,58.98,58.73,58.84,191433.0,58.1946,58.2045,57.9578,58.0663,191433.0
2024-11-19 09:30:00,58.11,58.76,57.84,58.65,59902.0,57.3459,57.9874,57.0795,57.8788,59902.0
2024-11-19 10:00:00,58.72,58.87,58.465,58.57,19156.0,57.9479,58.0959,57.6962,57.7999,19156.0
2024-11-19 10:30:00,58.54,58.59,58.175,58.22,80535.0,57.7703,57.8196,57.4101,57.4545,80535.0
2024-11-19 11:00:00,58.22,58.25,58.05,58.09,21939.0,57.4545,57.4841,57.2867,57.3262,21939.0
2024-11-19 11:30:00,58.04,58.28,58.03,58.26,31204.0,57.2768,57.5137,57.267,57.4939,31204.0
2024-11-19 12:00:00,58.29,58.29,58.13,58.19,17651.0,57.5235,57.5235,57.3657,57.4249,17651.0
2024-11-19 12:30:00,58.19,58.32,58.13,58.13,15250.0,57.4249,57.5532,57.3657,57.3657,15250.0
2024-11-19 13:00:00,58.1,58.11,57.83,57.9,23131.0,57.336,57.3459,57.0696,57.1387,23131.0
2024-11-19 13:30:00,57.88,57.95,57.67,57.91,18915.0,57.1189,57.188,56.9117,57.1485,18915.0
2024-11-19 14:00:00,57.93,57.93,57.79,57.79,17728.0,57.1683,57.1683,57.0301,57.0301,17728.0
2024-11-19 14:30:00,57.815,57.85,57.69,57.74,35307.0,57.0548,57.0893,56.9314,56.9808,35307.0
2024-11-19 15:00:00,57.73,57.77,57.63,57.705,46419.0,56.9709,57.0104,56.8722,56.9462,46419.0
2024-11-19 15:30:00,57.69,57.87,57.665,57.76,209258.0,56.9314,57.1091,56.9068,57.0005,209258.0
2024-11-20 09:30:00,57.86,58.81,57.86,58.67,36004.0,57.0992,58.0367,57.0992,57.8986,36004.0
2024-11-20 10:00:00,58.64,58.81,58.42,58.5825,32530.0,57.8689,58.0367,57.6518,57.8122,32530.0
2024-11-20 10:30:00,58.57,58.57,58.36,58.39,31371.0,57.7999,57.7999,57.5926,57.6222,31371.0
2024-11-20 11:00:00,58.34,58.5,58.15,58.2,24928.0,57.5729,57.7308,57.3854,57.4347,24928.0
2024-11-20 11:30:00,58.195,58.6,58.195,58.46,23627.0,57.4298,57.8295,57.4298,57.6913,23627.0
2024-11-20 12:00:00,58.45,58.56,58.27,58.365,29881.0,57.6814,57.79,57.5038,57.5976,29881.0
2024-11-20 12:30:00,58.35,58.9,58.28,58.63,42005.0,57.5828,58.1255,57.5137,57.8591,42005.0
2024-11-20 13:00:00,58.64,58.74,58.46,58.46,70341.0,57.8689,57.9676,57.6913,57.6913,70341.0
2024-11-20 13:30:00,58.49,58.65,58.49,58.57,22985.0,57.7209,57.8788,57.7209,57.7999,22985.0
2024-11-20 14:00:00,58.565,58.71,58.55,58.71,25243.0,57.7949,57.938,57.7801,57.938,25243.0
2024-11-20 14:30:00,58.66,58.97,58.66,58.83,27714.0,57.8887,58.1946,57.8887,58.0564,27714.0
2024-11-20 15:00:00,58.83,59.12,58.8,59.045,53999.0,58.0564,58.3426,58.0268,58.2686,53999.0
2024-11-20 15:30:00,59.06,59.28,58.95,59.2,181670.0,58.2834,58.5005,58.1749,58.4216,181670.0
2024-11-21 09:30:00,59.87,60.34,59.58,60.24,52623.0,59.0828,59.5466,58.7966,59.4479,52623.0
2024-11-21 10:00:00,60.19,60.4,60.13,60.18,38085.0,59.3986,59.6058,59.3394,59.3887,38085.0
2024-11-21 10:30:00,60.18,60.58,60.08,60.44,32642.0,59.3887,59.7834,59.29,59.6453,32642.0
2024-11-21 11:00:00,60.44,60.4532,60.03,60.285,58645.0,59.6453,59.6583,59.2407,59.4923,58645.0
2024-11-21 11:30:00,60.26,60.26,60.065,60.26,12061.0,59.4676,59.4676,59.2752,59.4676,12061.0
2024-11-21 12:00:00,60.25,60.365,60.22,60.29,48090.0,59.4578,59.5713,59.4282,59.4972,48090.0
2024-11-21 12:30:00,60.27,60.6,60.26,60.44,35642.0,59.4775,59.8032,59.4676,59.6453,35642.0
2024-11-21 13:00:00,60.42,60.63,60.4,60.63,36790.0,59.6255,59.8328,59.6058,59.8328,36790.0
2024-11-21 13:30:00,60.616,60.69,60.57,60.66,25372.0,59.819,59.892,59.7736,59.8624,25372.0
2024-11-21 14:00:00,60.645,60.68,60.5,60.565,23284.0,59.8476,59.8821,59.7045,59.7686,23284.0
2024-11-21 14:30:00,60.565,60.5765,60.46,60.465,30780.0,59.7686,59.78,59.665,59.6699,30780.0
2024-11-21 15:00:00,60.465,60.64,60.455,60.53,61885.0,59.6699,59.8426,59.6601,59.7341,61885.0
2024-11-21 15:30:00,60.56,60.635,60.135,60.17,149863.0,59.7637,59.8377,59.3443,59.3788,149863.0
2024-11-22 09:30:00,59.9,60.97,59.72,60.78,87076.0,59.1124,60.1683,58.9347,59.9808,87076.0
2024-11-22 10:00:00,60.795,61.015,60.34,60.43,53190.0,59.9956,60.2127,59.5466,59.6354,53190.0
2024-11-22 10:30:00,60.42,60.82,60.395,60.725,92578.0,59.6255,60.0203,59.6009,59.9265,92578.0
2024-11-22 11:00:00,60.725,60.8,60.54,60.765,103481.0,59.9265,60.0005,59.744,59.966,103481.0
2024-11-22 11:30:00,60.73,60.93,60.705,60.78,51579.0,59.9315,60.1288,59.9068,59.9808,51579.0
2024-11-22 12:00:00,60.8275,61.08,60.68,61.08,245754.0,60.0277,60.2769,59.8821,60.2769,245754.0
2024-11-22 12:30:00,61.07,61.14,60.93,61.12,16020.0,60.267,60.3361,60.1288,60.3163,16020.0
2024-11-22 13:00:00,61.125,61.15,60.85,60.86,12979.0,60.3213,60.3459,60.0499,60.0598,12979.0
2024-11-22 13:30:00,60.86,60.94,60.76,60.93,12745.0,60.0598,60.1387,59.9611,60.1288,12745.0
2024-11-22 14:00:00,60.93,61.17,60.93,61.07,23925.0,60.1288,60.3657,60.1288,60.267,23925.0
2024-11-22 14:30:00,61.0703,61.1,60.99,61.01,17375.0,60.2673,60.2966,60.188,60.2078,17375.0
2024-11-22 15:00:00,60.99,61.03,60.8301,60.92,47942.0,60.188,60.2275,60.0302,60.119,47942.0
2024-11-22 15:30:00,60.89,60.96,60.71,60.93,140979.0,60.0894,60.1584,59.9117,60.1288,140979.0
2024-11-25 09:30:00,61.06,61.1944,60.62,60.63,34379.0,60.2571,60.3898,59.8229,59.8328,34379.0
2024-11-25 10:00:00,60.67,60.75,60.4,60.615,57994.0,59.8723,59.9512,59.6058,59.818,57994.0
2024-11-25 10:30:00,60.66,60.66,60.1,60.2,31838.0,59.8624,59.8624,59.3097,59.4084,31838.0
2024-11-25 11:00:00,60.24,60.24,59.65,59.65,42479.0,59.4479,59.4479,58.8657,58.8657,42479.0
2024-11-25 11:30:00,59.62,59.85,59.45,59.47,24371.0,58.8361,59.063,58.6683,58.688,24371.0
2024-11-25 12:00:00,59.4996,59.6,59.21,59.37,28192.0,58.7172,58.8163,58.4314,58.5893,28192.0
2024-11-25 12:30:00,59.375,59.48,59.07,59.1,28951.0,58.5943,58.6979,58.2933,58.3229,28951.0
2024-11-25 13:00:00,59.075,59.27,59.03,59.18,31392.0,58.2982,58.4907,58.2538,58.4018,31392.0
2024-11-25 13:30:00,59.18,59.515,59.14,59.42,45747.0,58.4018,58.7324,58.3624,58.6387,45747.0
2024-11-25 14:00:00,59.44,59.5,59.26,59.32,37643.0,58.6584,58.7176,58.4808,58.54,37643.0
2024-11-25 14:30:00,59.3,59.39,59.26,59.3,40131.0,58.5203,58.6091,58.4808,58.5203,40131.0
2024-11-25 15:00:00,59.3,59.365,59.22,59.24,47486.0,58.5203,58.5844,58.4413,58.4611,47486.0
2024-11-25 15:30:00,59.235,59.3,59.09,59.21,219049.0,58.4561,58.5203,58.313,58.4314,219049.0
2024-11-26 09:30:00,59.19,59.4705,58.76,59.42,164956.0,58.4117,58.6885,57.9874,58.6387,164956.0
2024-11-26 10:00:00,59.31,59.44,58.96,59.035,36893.0,58.5301,58.6584,58.1847,58.2588,36893.0
2024-11-26 10:30:00,59.05,59.4,58.94,59.28,24874.0,58.2736,58.619,58.165,58.5005,24874.0
2024-11-26 11:00:00,59.29,59.29,59.02,59.26,23574.0,58.5104,58.5104,58.2439,58.4808,23574.0
2024-11-26 11:30:00,59.255,59.36,58.9,58.965,26891.0,58.4759,58.5795,58.1255,58.1897,26891.0
2024-11-26 12:00:00,58.965,58.965,58.45,58.56,11921.0,58.1897,58.1897,57.6814,57.79,11921.0
2024-11-26 12:30:00,58.6,58.73,58.6,58.66,13160.0,57.8295,57.9578,57.8295,57.8887,13160.0
2024-11-26 13:00:00,58.69,58.76,58.6,58.62,18601.0,57.9183,57.9874,57.8295,57.8492,18601.0
2024-11-26 13:30:00,58.67,58.68,58.41,58.63,14294.0,57.8986,57.9084,57.642,57.8591,14294.0
2024-11-26 14:00:00,58.63,58.73,58.35,58.56,25043.0,57.8591,57.9578,57.5828,57.79,25043.0
2024-11-26 14:30:00,58.56,58.65,58.37,58.39,32824.0,57.79,57.8788,57.6025,57.6222,32824.0
2024-11-26 15:00:00,58.375,58.49,58.36,58.39,37702.0,57.6074,57.7209,57.5926,57.6222,37702.0
2024-11-26 15:30:00,58.4,58.95,58.4,58.86,130276.0,57.6321,58.1749,57.6321,58.0861,130276.0
2024-11-27 09:30:00,59.06,60.17,58.98,59.67,77814.0,58.2834,59.3788,58.2045,58.8854,77814.0
2024-11-27 10:00:00,59.66,59.66,58.9,59.04,35054.0,58.8755,58.8755,58.1255,58.2637,35054.0
2024-11-27 10:30:00,59.04,59.22,58.81,59.195,43342.0,58.2637,58.4413,58.0367,58.4166,43342.0
2024-11-27 11:00:00,59.16,59.9,59.16,59.575,33572.0,58.3821,59.1124,58.3821,58.7917,33572.0
2024-11-27 11:30:00,59.55,59.845,59.51,59.54,45008.0,58.767,59.0581,58.7275,58.7571,45008.0
2024-11-27 12:00:00,59.57,59.73,59.49,59.73,28087.0,58.7867,58.9446,58.7078,58.9446,28087.0
2024-11-27 12:30:00,59.72,59.84,59.65,59.745,26626.0,58.9347,59.0532,58.8657,58.9594,26626.0
2024-11-27 13:00:00,59.76,59.81,59.695,59.78,21038.0,58.9742,59.0236,58.9101,58.994,21038.0
2024-11-27 13:30:00,59.77,59.9,59.745,59.875,27596.0,58.9841,59.1124,58.9594,59.0877,27596.0
2024-11-27 14:00:00,59.875,59.96,59.83,59.89,34780.0,59.0877,59.1716,59.0433,59.1025,34780.0
2024-11-27 14:30:00,59.87,59.93,59.775,59.9,22964.0,59.0828,59.142,58.989,59.1124,22964.0
2024-11-27 15:00:00,59.905,59.925,59.75,59.86,41297.0,59.1173,59.137,58.9643,59.0729,41297.0
2024-11-27 15:30:00,59.85,59.96,59.54,59.58,150655.0,59.063,59.1716,58.7571,58.7966,150655.0
2024-11-29 09:30:00,59.89,60.4287,59.7,60.16,46614.0,59.1025,59.6341,58.915,59.369,46614.0
2024-11-29 10:00:00,60.15,60.39,60.07,60.14,47403.0,59.3591,59.5959,59.2801,59.3492,47403.0
2024-11-29 10:30:00,60.14,60.46,60.08,60.395,23820.0,59.3492,59.665,59.29,59.6009,23820.0
2024-11-29 11:00:00,60.36,60.36,60.14,60.21,16344.0,59.5663,59.5663,59.3492,59.4183,16344.0
2024-11-29 11:30:00,60.18,60.29,59.96,59.96,24785.0,59.3887,59.4972,59.1716,59.1716,24785.0
2024-11-29 12:00:00,60.005,60.24,59.95,60.24,16200.0,59.216,59.4479,59.1617,59.4479,16200.0
2024-11-29 12:30:00,60.24,60.27,59.88,59.98,114656.0,59.4479,59.4775,59.0926,59.1913,114656.0
2024-12-02 09:30:00,60.2,60.315,59.09,59.125,57983.0,59.4084,59.5219,58.313,58.3476,57983.0
2024-12-02 10:00:00,59.125,59.22,58.63,58.86,36169.0,58.3476,58.4413,57.8591,58.0861,36169.0
2024-12-02 10:30:00,58.8125,59.03,58.65,58.785,27055.0,58.0392,58.2538,57.8788,58.012,27055.0
2024-12-02 11:00:00,58.73,58.82,58.52,58.585,22906.0,57.9578,58.0466,57.7505,57.8147,22906.0
2024-12-02 11:30:00,58.56,58.66,58.36,58.36,35515.0,57.79,57.8887,57.5926,57.5926,35515.0
2024-12-02 12:00:00,58.33,58.72,58.33,58.6,28058.0,57.563,57.9479,57.563,57.8295,28058.0
2024-12-02 12:30:00,58.605,59.03,58.58,58.885,34188.0,57.8344,58.2538,57.8097,58.1107,34188.0
2024-12-02 13:00:00,58.885,58.93,58.81,58.88,29868.0,58.1107,58.1551,58.0367,58.1058,29868.0
2024-12-02 13:30:00,58.91,58.96,58.84,58.88,21720.0,58.1354,58.1847,58.0663,58.1058,21720.0
2024-12-02 14:00:00,58.86,58.96,58.69,58.91,24584.0,58.0861,58.1847,57.9183,58.1354,24584.0
2024-12-02 14:30:00,58.94,58.95,58.76,58.77,30058.0,58.165,58.1749,57.9874,57.9972,30058.0
2024-12-02 15:00:00,58.775,58.94,58.6,58.91,39419.0,58.0022,58.165,57.8295,58.1354,39419.0
2024-12-02 15:30:00,58.9,59.05,58.78,58.9,149427.0,58.1255,58.2736,58.0071,58.1255,149427.0
2024-12-03 09:30:00,59.82,59.85,58.69,58.72,37338.0,59.0334,59.063,57.9183,57.9479,37338.0
2024-12-03 10:00:00,58.72,58.94,58.59,58.7702,10410.0,57.9479,58.165,57.8196,57.9974,10410.0
2024-12-03 10:30:00,58.84,59.24,58.84,59.06,18614.0,58.0663,58.4611,58.0663,58.2834,18614.0
2024-12-03 11:00:00,59.035,59.16,58.915,59.145,22943.0,58.2588,58.3821,58.1403,58.3673,22943.0
2024-12-03 11:30:00,59.12,59.19,58.93,58.965,19078.0,58.3426,58.4117,58.1551,58.1897,19078.0
2024-12-03 12:00:00,58.9512,59.215,58.85,59.18,25984.0,58.1761,58.4364,58.0762,58.4018,25984.0
2024-12-03 12:30:00,59.16,59.45,59.095,59.31,34589.0,58.3821,58.6683,58.318,58.5301,34589.0
2024-12-03 13:00:00,59.32,59.59,59.25,59.59,16010.0,58.54,58.8065,58.4709,58.8065,16010.0
2024-12-03 13:30:00,59.57,59.64,59.5,59.52,38650.0,58.7867,58.8558,58.7176,58.7374,38650.0
2024-12-03 14:00:00,59.5,59.63,59.41,59.44,46726.0,58.7176,58.8459,58.6288,58.6584,46726.0
2024-12-03 14:30:00,59.44,59.6,59.39,59.555,39064.0,58.6584,58.8163,58.6091,58.7719,39064.0
2024-12-03 15:00:00,59.555,59.64,59.51,59.63,55267.0,58.7719,58.8558,58.7275,58.8459,55267.0
2024-12-03 15:30:00,59.625,59.74,59.35,59.43,144165.0,58.841,58.9545,58.5696,58.6486,144165.0
2024-12-04 09:30:00,59.32,59.35,58.675,58.935,56371.0,58.54,58.5696,57.9035,58.1601,56371.0
2024-12-04 10:00:00,58.7601,58.825,57.715,57.93,103156.0,57.9875,58.0515,56.9561,57.1683,103156.0
2024-12-04 10:30:00,58.0,58.15,57.76,57.99,17125.0,57.2374,57.3854,57.0005,57.2275,17125.0
2024-12-04 11:00:00,57.97,58.06,57.705,57.77,28413.0,57.2078,57.2966,56.9462,57.0104,28413.0
2024-12-04 11:30:00,57.74,58.08,57.74,57.91,34232.0,56.9808,57.3163,56.9808,57.1485,34232.0
2024-12-04 12:00:00,57.87,57.93,57.69,57.69,18248.0,57.1091,57.1683,56.9314,56.9314,18248.0
2024-12-04 12:30:00,57.62,57.832,57.585,57.7,22609.0,56.8624,57.0716,56.8278,56.9413,22609.0
2024-12-04 13:00:00,57.735,57.735,57.38,57.38,11826.0,56.9758,56.9758,56.6255,56.6255,11826.0
2024-12-04 13:30:00,57.31,57.31,57.13,57.27,20536.0,56.5564,56.5564,56.3788,56.517,20536.0
2024-12-04 14:00:00,57.23,57.42,57.12,57.26,50683.0,56.4775,56.665,56.3689,56.5071,50683.0
2024-12-04 14:30:00,57.26,57.36,57.18,57.335,44585.0,56.5071,56.6058,56.4281,56.5811,44585.0
2024-12-04 15:00:00,57.32,57.54,57.285,57.48,36510.0,56.5663,56.7834,56.5318,56.7242,36510.0
2024-12-04 15:30:00,57.45,57.57,57.295,57.54,140195.0,56.6946,56.813,56.5416,56.7834,140195.0
2024-12-05 09:30:00,58.08,58.74,57.91,58.54,49750.0,57.3163,57.9676,57.1485,57.7703,49750.0
2024-12-05 10:00:00,58.61,58.61,58.2,58.45,41613.0,57.8393,57.8393,57.4347,57.6814,41613.0
2024-12-05 10:30:00,58.435,58.88,58.435,58.76,47215.0,57.6666,58.1058,57.6666,57.9874,47215.0
2024-12-05 11:00:00,58.775,58.925,58.72,58.7901,29726.0,58.0022,58.1502,57.9479,58.0171,29726.0
2024-12-05 11:30:00,58.815,58.94,58.7001,58.925,32162.0,58.0416,58.165,57.9283,58.1502,32162.0
2024-12-05 12:00:00,58.92,59.0,58.82,58.95,20573.0,58.1453,58.2242,58.0466,58.1749,20573.0
2024-12-05 12:30:00,58.9399,59.045,58.88,58.9,18090.0,58.1649,58.2686,58.1058,58.1255,18090.0
2024-12-05 13:00:00,58.87,58.93,58.635,58.775,39403.0,58.0959,58.1551,57.864,58.0022,39403.0
2024-12-05 13:30:00,58.8,58.885,58.5601,58.65,48030.0,58.0268,58.1107,57.7901,57.8788,48030.0
2024-12-05 14:00:00,58.63,58.68,58.39,58.4064,43545.0,57.8591,57.9084,57.6222,57.6384,43545.0
2024-12-05 14:30:00,58.37,58.49,58.37,58.46,20645.0,57.6025,57.7209,57.6025,57.6913,20645.0
2024-12-05 15:00:00,58.45,58.69,58.45,58.52,64654.0,57.6814,57.9183,57.6814,57.7505,64654.0
2024-12-05 15:30:00,58.52,58.57,57.94,58.1,102160.0,57.7505,57.7999,57.1781,57.336,102160.0
2024-12-06 09:30:00,57.68,57.68,55.19,55.29,115998.0,56.9216,56.9216,54.4643,54.563,115998.0
2024-12-06 10:00:00,55.23,55.4254,54.77,54.86,109184.0,54.5038,54.6966,54.0498,54.1386,109184.0
2024-12-06 10:30:00,54.865,55.375,54.74,55.33,125383.0,54.1436,54.6469,54.0202,54.6025,125383.0
2024-12-06 11:00:00,55.37,55.39,55.08,55.09,34541.0,54.6419,54.6617,54.3558,54.3656,34541.0
2024-12-06 11:30:00,55.1325,55.24,54.75,54.91,91913.0,54.4076,54.5137,54.0301,54.188,91913.0
2024-12-06 12:00:00,54.97,55.0,54.56,54.705,43849.0,54.2472,54.2768,53.8426,53.9857,43849.0
2024-12-06 12:30:00,54.705,55.31,54.607,55.14,55639.0,53.9857,54.5827,53.889,54.415,55639.0
2024-12-06 13:00:00,55.135,55.38,55.11,55.165,29766.0,54.41,54.6518,54.3854,54.4396,29766.0
2024-12-06 13:30:00,55.13,55.49,55.07,55.37,24499.0,54.4051,54.7604,54.3459,54.6419,24499.0
2024-12-06 14:00:00,55.39,55.45,55.14,55.165,24458.0,54.6617,54.7209,54.415,54.4396,24458.0
2024-12-06 14:30:00,55.165,55.2,55.045,55.1,34289.0,54.4396,54.4742,54.3212,54.3755,34289.0
2024-12-06 15:00:00,55.1,55.3,55.06,55.23,37860.0,54.3755,54.5729,54.336,54.5038,37860.0
2024-12-06 15:30:00,55.26,55.5,55.18,55.28,128673.0,54.5334,54.7702,54.4544,54.5531,128673.0
2024-12-09 09:30:00,56.28,56.72,55.62,56.4,74863.0,55.54,55.9742,54.8887,55.6584,74863.0
2024-12-09 10:00:00,56.33,56.625,56.23,56.425,63735.0,55.5893,55.8804,55.4906,55.6831,63735.0
2024-12-09 10:30:00,56.36,56.6,56.28,56.55,31881.0,55.6189,55.8558,55.54,55.8064,31881.0
2024-12-09 11:00:00,56.542,56.885,56.47,56.885,29008.0,55.7985,56.137,55.7275,56.137,29008.0
2024-12-09 11:30:00,56.835,57.1999,56.78,56.85,50335.0,56.0877,56.4478,56.0334,56.1025,50335.0
2024-12-09 12:00:00,56.89,57.19,56.84,56.84,42003.0,56.142,56.438,56.0926,56.0926,42003.0
2024-12-09 12:30:00,56.84,57.29,56.83,57.25,30238.0,56.0926,56.5367,56.0827,56.4972,30238.0
2024-12-09 13:00:00,57.25,57.37,57.035,57.035,30262.0,56.4972,56.6156,56.285,56.285,30262.0
2024-12-09 13:30:00,57.04,57.24,56.99,57.085,47163.0,56.29,56.4874,56.2406,56.3344,47163.0
2024-12-09 14:00:00,57.05,57.13,56.91,56.95,34201.0,56.2999,56.3788,56.1617,56.2012,34201.0
2024-12-09 14:30:00,56.945,57.05,56.7048,56.77,40824.0,56.1962,56.2999,55.9592,56.0235,40824.0
2024-12-09 15:00:00,56.81,56.885,56.66,56.68,49322.0,56.063,56.137,55.915,55.9347,49322.0
2024-12-09 15:30:00,56.68,56.68,56.31,56.41,152390.0,55.9347,55.9347,55.5696,55.6683,152390.0
2024-12-10 09:30:00,57.62,57.62,56.0423,56.2,39618.0,56.8624,56.8624,55.3054,55.461,39618.0
2024-12-10 10:00:00,56.215,56.36,56.03,56.3,31049.0,55.4758,55.6189,55.2933,55.5597,31049.0
2024-12-10 10:30:00,56.4,57.04,56.4,57.04,16004.0,55.6584,56.29,55.6584,56.29,16004.0
2024-12-10 11:00:00,57.01,57.1,56.815,57.03,23263.0,56.2604,56.3492,56.0679,56.2801,23263.0
2024-12-10 11:30:00,57.01,57.21,57.01,57.1099,18031.0,56.2604,56.4577,56.2604,56.359,18031.0
2024-12-10 12:00:00,57.08,57.1,56.9,56.995,36107.0,56.3295,56.3492,56.1518,56.2456,36107.0
2024-12-10 12:30:00,56.995,57.23,56.995,57.185,26918.0,56.2456,56.4775,56.2456,56.4331,26918.0
2024-12-10 13:00:00,57.185,57.255,57.0,57.17,24125.0,56.4331,56.5022,56.2505,56.4183,24125.0
2024-12-10 13:30:00,57.165,57.335,57.16,57.22,10707.0,56.4133,56.5811,56.4084,56.4676,10707.0
2024-12-10 14:00:00,57.24,57.24,57.14,57.18,20426.0,56.4874,56.4874,56.3887,56.4281,20426.0
2024-12-10 14:30:00,57.15,57.21,56.93,57.21,31897.0,56.3985,56.4577,56.1814,56.4577,31897.0
2024-12-10 15:00:00,57.21,57.22,56.3,56.3,76413.0,56.4577,56.4676,55.5597,55.5597,76413.0
2024-12-10 15:30:00,56.34,56.6,56.06,56.24,146311.0,55.5992,55.8558,55.3229,55.5005,146311.0
2024-12-11 09:30:00,56.63,56.65,55.86,56.3,43375.0,55.8854,55.9051,55.1255,55.5597,43375.0
2024-12-11 10:00:00,56.31,56.64,56.24,56.44,12262.0,55.5696,55.8952,55.5005,55.6979,12262.0
2024-12-11 10:30:00,56.41,56.475,56.13,56.365,14154.0,55.6683,55.7324,55.3919,55.6239,14154.0
2024-12-11 11:00:00,56.29,56.54,56.19,56.425,16930.0,55.5498,55.7966,55.4512,55.6831,16930.0
2024-12-11 11:30:00,56.42,56.733,56.42,56.62,15192.0,55.6781,55.987,55.6781,55.8755,15192.0
2024-12-11 12:00:00,56.63,56.63,56.47,56.55,10592.0,55.8854,55.8854,55.7275,55.8064,10592.0
2024-12-11 12:30:00,56.54,56.76,56.47,56.66,7315.0,55.7966,56.0137,55.7275,55.915,7315.0
2024-12-11 13:00:00,56.7,56.9,56.7,56.9,14422.0,55.9545,56.1518,55.9545,56.1518,14422.0
2024-12-11 13:30:00,56.8865,56.94,56.78,56.79,12120.0,56.1385,56.1913,56.0334,56.0433,12120.0
2024-12-11 14:00:00,56.84,57.14,56.82,57.105,22963.0,56.0926,56.3887,56.0729,56.3541,22963.0
2024-12-11 14:30:00,57.0859,57.18,57.03,57.12,13707.0,56.3353,56.4281,56.2801,56.3689,13707.0
2024-12-11 15:00:00,57.12,57.2,57.06,57.175,25102.0,56.3689,56.4479,56.3097,56.4232,25102.0
2024-12-11 15:30:00,57.15,57.45,57.13,57.39,135778.0,56.3985,56.6946,56.3788,56.6354,135778.0
2024-12-12 09:30:00,57.23,57.37,56.61,56.83,61220.0,56.4775,56.6156,55.8656,56.0827,61220.0
2024-12-12 10:00:00,56.85,56.88,56.37,56.37,73135.0,56.1025,56.1321,55.6288,55.6288,73135.0
2024-12-12 10:30:00,56.37,56.6,56.345,56.575,16462.0,55.6288,55.8558,55.6041,55.8311,16462.0
2024-12-12 11:00:00,56.61,56.75,56.53,56.73,12257.0,55.8656,56.0038,55.7867,55.9841,12257.0
2024-12-12 11:30:00,56.68,56.93,56.67,56.87,18932.0,55.9347,56.1814,55.9248,56.1222,18932.0
2024-12-12 12:00:00,56.9,57.5,56.89,57.275,53672.0,56.1518,56.7439,56.142,56.5219,53672.0
2024-12-12 12:30:00,57.33,57.36,57.1,57.34,31378.0,56.5762,56.6058,56.3492,56.586,31378.0
2024-12-12 13:00:00,57.3,57.4032,57.17,57.3,32456.0,56.5466,56.6484,56.4183,56.5466,32456.0
2024-12-12 13:30:00,57.3,57.38,57.12,57.16,52142.0,56.5466,56.6255,56.3689,56.4084,52142.0
2024-12-12 14:00:00,57.155,57.27,57.1101,57.16,13256.0,56.4035,56.517,56.3592,56.4084,13256.0
2024-12-12 14:30:00,57.13,57.16,56.7204,56.7268,44898.0,56.3788,56.4084,55.9746,55.9809,44898.0
2024-12-12 15:00:00,56.78,57.14,56.78,57.06,22013.0,56.0334,56.3887,56.0334,56.3097,22013.0
2024-12-12 15:30:00,57.04,57.21,56.93,56.97,129728.0,56.29,56.4577,56.1814,56.2209,129728.0
2024-12-13 09:30:00,56.96,57.0,56.4,56.53,24295.0,56.211,56.2505,55.6584,55.7867,24295.0
2024-12-13 10:00:00,56.44,56.7278,56.34,56.43,17141.0,55.6979,55.9819,55.5992,55.688,17141.0
2024-12-13 10:30:00,56.425,56.64,56.34,56.64,8818.0,55.6831,55.8952,55.5992,55.8952,8818.0
2024-12-13 11:00:00,56.65,56.66,56.46,56.57,8109.0,55.9051,55.915,55.7176,55.8262,8109.0
2024-12-13 11:30:00,56.63,56.895,56.63,56.86,7706.0,55.8854,56.1469,55.8854,56.1123,7706.0
2024-12-13 12:00:00,56.8733,56.93,56.63,56.69,9849.0,56.1255,56.1814,55.8854,55.9446,9849.0
2024-12-13 12:30:00,56.68,56.69,56.51,56.62,8836.0,55.9347,55.9446,55.767,55.8755,8836.0
2024-12-13 13:00:00,56.615,56.84,56.56,56.71,11940.0,55.8706,56.0926,55.8163,55.9643,11940.0
2024-12-13 13:30:00,56.725,56.8586,56.68,56.68,8538.0,55.9791,56.111,55.9347,55.9347,8538.0
2024-12-13 14:00:00,56.73,56.875,56.71,56.73,8517.0,55.9841,56.1272,55.9643,55.9841,8517.0
2024-12-13 14:30:00,56.73,56.755,56.61,56.69,9603.0,55.9841,56.0087,55.8656,55.9446,9603.0
2024-12-13 15:00:00,56.74,56.83,56.58,56.815,24308.0,55.9939,56.0827,55.836,56.0679,24308.0
2024-12-13 15:30:00,56.78,56.96,56.65,56.69,143413.0,56.0334,56.211,55.9051,55.9446,143413.0
2024-12-16 09:30:00,56.23,56.295,55.501,55.99,34500.0,55.4906,55.5548,54.7712,55.2538,34500.0
2024-12-16 10:00:00,55.99,56.43,55.99,56.24,20610.0,55.2538,55.688,55.2538,55.5005,20610.0
2024-12-16 10:30:00,56.19,56.51,56.11,56.275,15678.0,55.4512,55.767,55.3722,55.535,15678.0
2024-12-16 11:00:00,56.265,56.28,55.81,55.815,23108.0,55.5252,55.54,55.0762,55.0811,23108.0
2024-12-16 11:30:00,55.78,55.7918,55.39,55.525,39408.0,55.0466,55.0582,54.6617,54.7949,39408.0
2024-12-16 12:00:00,55.5,55.67,55.37,55.64,17632.0,54.7702,54.938,54.6419,54.9084,17632.0
2024-12-16 12:30:00,55.655,55.72,55.5609,55.68,20496.0,54.9232,54.9873,54.8303,54.9479,20496.0
2024-12-16 13:00:00,55.69,55.745,55.53,55.58,19060.0,54.9577,55.012,54.7998,54.8492,19060.0
2024-12-16 13:30:00,55.57,55.83,55.45,55.8,23162.0,54.8393,55.0959,54.7209,55.0663,23162.0
2024-12-16 14:00:00,55.82,56.085,55.81,56.06,41754.0,55.086,55.3475,55.0762,55.3229,41754.0
2024-12-16 14:30:00,56.05,56.11,55.87,56.09,33533.0,55.313,55.3722,55.1354,55.3525,33533.0
2024-12-16 15:00:00,56.07,56.135,56.02,56.075,38851.0,55.3327,55.3969,55.2834,55.3377,38851.0
2024-12-16 15:30:00,56.06,56.2,55.91,56.16,166011.0,55.3229,55.461,55.1748,55.4216,166011.0
2024-12-17 09:30:00,55.46,55.62,54.43,54.975,39216.0,54.7308,54.8887,53.7143,54.2521,39216.0
2024-12-17 10:00:00,54.88,54.88,54.25,54.475,27975.0,54.1584,54.1584,53.5367,53.7587,27975.0
2024-12-17 10:30:00,54.49,54.6845,54.205,54.675,24242.0,53.7735,53.9655,53.4923,53.9561,24242.0
2024-12-17 11:00:00,54.635,54.865,54.635,54.75,17027.0,53.9166,54.1436,53.9166,54.0301,17027.0
2024-12-17 11:30:00,54.8,54.95,54.75,54.87,11405.0,54.0794,54.2275,54.0301,54.1485,11405.0
2024-12-17 12:00:00,54.87,55.01,54.685,54.88,21537.0,54.1485,54.2867,53.9659,54.1584,21537.0
2024-12-17 12:30:00,54.9,55.22,54.8,55.17,21008.0,54.1781,54.4939,54.0794,54.4446,21008.0
2024-12-17 13:00:00,55.16,55.23,55.07,55.1,19540.0,54.4347,54.5038,54.3459,54.3755,19540.0
2024-12-17 13:30:00,55.1,55.41,55.05,55.375,17909.0,54.3755,54.6814,54.3261,54.6469,17909.0
2024-12-17 14:00:00,55.37,55.4,55.18,55.295,14411.0,54.6419,54.6715,54.4544,54.5679,14411.0
2024-12-17 14:30:00,55.295,55.43,55.27,55.285,14389.0,54.5679,54.7012,54.5433,54.5581,14389.0
2024-12-17 15:00:00,55.27,55.43,55.215,55.4,34790.0,54.5433,54.7012,54.489,54.6715,34790.0
2024-12-17 15:30:00,55.44,55.7999,55.39,55.68,114198.0,54.711,55.0662,54.6617,54.9479,114198.0
2024-12-18 09:30:00,55.71,56.14,55.7,55.76,26163.0,54.9775,55.4018,54.9676,55.0268,26163.0
2024-12-18 10:00:00,55.69,55.69,55.13,55.27,11005.0,54.9577,54.9577,54.4051,54.5433,11005.0
2024-12-18 10:30:00,55.24,55.51,55.2,55.49,10811.0,54.5137,54.7801,54.4742,54.7604,10811.0
2024-12-18 11:00:00,55.48,55.85,55.32,55.7,16869.0,54.7505,55.1156,54.5926,54.9676,16869.0
2024-12-18 11:30:00,55.7,55.7,55.29,55.42,15966.0,54.9676,54.9676,54.563,54.6913,15966.0
2024-12-18 12:00:00,55.38,55.64,55.3464,55.57,16253.0,54.6518,54.9084,54.6187,54.8393,16253.0
2024-12-18 12:30:00,55.57,55.6299,55.38,55.44,11073.0,54.8393,54.8984,54.6518,54.711,11073.0
2024-12-18 13:00:00,55.46,55.6,55.45,55.57,15117.0,54.7308,54.8689,54.7209,54.8393,15117.0
2024-12-18 13:30:00,55.53,55.67,55.47,55.63,12708.0,54.7998,54.938,54.7406,54.8985,12708.0
2024-12-18 14:00:00,55.63,55.63,55.09,55.09,69744.0,54.8985,54.8985,54.3656,54.3656,69744.0
2024-12-18 14:30:00,55.13,55.31,54.57,54.615,43749.0,54.4051,54.5827,53.8525,53.8969,43749.0
2024-12-18 15:00:00,54.615,54.62,54.205,54.21,57213.0,53.8969,53.9018,53.4923,53.4972,57213.0
2024-12-18 15:30:00,54.24,54.3,53.36,53.42,169401.0,53.5268,53.586,52.6584,52.7176,169401.0
2024-12-19 09:30:00,54.59,54.89,53.78,53.81,59426.0,53.8722,54.1683,53.0728,53.1025,59426.0
2024-12-19 10:00:00,53.81,53.84,53.17,53.735,60756.0,53.1025,53.1321,52.4709,53.0284,60756.0
2024-12-19 10:30:00,53.69,53.8,53.2777,53.2777,29882.0,52.984,53.0926,52.5772,52.5772,29882.0
2024-12-19 11:00:00,53.29,53.62,53.21,53.43,31000.0,52.5893,52.915,52.5103,52.7275,31000.0
2024-12-19 11:30:00,53.38,53.44,53.01,53.065,21866.0,52.6781,52.7373,52.313,52.3673,21866.0
2024-12-19 12:00:00,53.02,53.12,52.84,52.855,18009.0,52.3228,52.4215,52.1452,52.16,18009.0
2024-12-19 12:30:00,52.865,52.94,52.69,52.89,82815.0,52.1699,52.2439,51.9972,52.1946,82815.0
2024-12-19 13:00:00,52.86,52.98,52.75,52.935,29258.0,52.1649,52.2834,52.0564,52.239,29258.0
2024-12-19 13:30:00,52.89,53.12,52.88,53.0671,33148.0,52.1946,52.4215,52.1847,52.3693,33148.0
2024-12-19 14:00:00,53.04,53.04,52.72,52.92,33643.0,52.3426,52.3426,52.0268,52.2242,33643.0
2024-12-19 14:30:00,52.955,53.08,52.88,52.94,21333.0,52.2587,52.3821,52.1847,52.2439,21333.0
2024-12-19 15:00:00,52.94,53.13,52.91,52.975,39541.0,52.2439,52.4314,52.2143,52.2784,39541.0
2024-12-19 15:30:00,52.98,53.15,52.51,52.59,147721.0,52.2834,52.4511,51.8195,51.8985,147721.0
2024-12-20 09:30:00,52.22,53.02,52.0056,52.905,119995.0,51.5334,52.3228,51.3218,52.2094,119995.0
2024-12-20 10:00:00,52.965,53.215,52.64,53.09,60502.0,52.2686,52.5153,51.9478,52.3919,60502.0
2024-12-20 10:30:00,53.15,53.48,53.08,53.32,48620.0,52.4511,52.7768,52.3821,52.6189,48620.0
2024-12-20 11:00:00,53.305,53.54,53.26,53.48,44227.0,52.6041,52.836,52.5597,52.7768,44227.0
2024-12-20 11:30:00,53.505,53.54,53.32,53.45,51146.0,52.8015,52.836,52.6189,52.7472,51146.0
2024-12-20 12:00:00,53.47,53.48,53.16,53.34,60606.0,52.7669,52.7768,52.461,52.6386,60606.0
2024-12-20 12:30:00,53.33,53.57,53.21,53.52,48983.0,52.6288,52.8656,52.5103,52.8163,48983.0
2024-12-20 13:00:00,53.535,53.595,53.25,53.27,39957.0,52.8311,52.8903,52.5498,52.5696,39957.0
2024-12-20 13:30:00,53.27,53.44,53.2,53.26,42419.0,52.5696,52.7373,52.5005,52.5597,42419.0
2024-12-20 14:00:00,53.23,53.36,53.04,53.2101,47152.0,52.5301,52.6584,52.3426,52.5104,47152.0
2024-12-20 14:30:00,53.2425,53.39,53.213,53.24,58722.0,52.5424,52.688,52.5133,52.5399,58722.0
2024-12-20 15:00:00,53.26,53.27,53.033,53.13,53176.0,52.5597,52.5696,52.3357,52.4314,53176.0
2024-12-20 15:30:00,53.16,53.189,52.82,53.05,240324.0,52.461,52.4896,52.1255,52.3524,240324.0
2024-12-23 09:30:00,53.15,53.23,52.45,52.605,39205.0,52.4511,52.5301,51.7603,51.9133,39205.0
2024-12-23 10:00:00,52.53,53.035,52.5,52.96,25533.0,51.8393,52.3376,51.8097,52.2636,25533.0
2024-12-23 10:30:00,53.01,53.02,52.7276,52.76,28997.0,52.313,52.3228,52.0343,52.0663,28997.0
2024-12-23 11:00:00,52.76,52.9599,52.76,52.935,27559.0,52.0663,52.2635,52.0663,52.239,27559.0
2024-12-23 11:30:00,52.935,53.04,52.87,53.015,64264.0,52.239,52.3426,52.1748,52.3179,64264.0
2024-12-23 12:00:00,53.02,53.06,52.92,53.05,56324.0,52.3228,52.3623,52.2242,52.3524,56324.0
2024-12-23 12:30:00,53.02,53.035,52.8746,52.93,51732.0,52.3228,52.3376,52.1794,52.234,51732.0
2024-12-23 13:00:00,52.93,53.075,52.91,53.03,63003.0,52.234,52.3771,52.2143,52.3327,63003.0
2024-12-23 13:30:00,53.0,53.2175,52.98,53.075,27551.0,52.3031,52.5177,52.2834,52.3771,27551.0
2024-12-23 14:00:00,53.04,53.04,52.84,52.84,11834.0,52.3426,52.3426,52.1452,52.1452,11834.0
2024-12-23 14:30:00,52.87,53.01,52.855,52.95,13718.0,52.1748,52.313,52.16,52.2538,13718.0
2024-12-23 15:00:00,52.94,53.06,52.89,53.045,29491.0,52.2439,52.3623,52.1946,52.3475,29491.0
2024-12-23 15:30:00,53.045,53.49,52.96,53.35,166311.0,52.3475,52.7867,52.2636,52.6485,166311.0
2024-12-24 09:30:00,53.54,53.705,52.91,53.21,17751.0,52.836,52.9988,52.2143,52.5103,17751.0
2024-12-24 10:00:00,53.32,54.15,53.28,54.145,20467.0,52.6189,53.438,52.5794,53.433,20467.0
2024-12-24 10:30:00,54.155,54.25,53.86,54.02,17872.0,53.4429,53.5367,53.1518,53.3097,17872.0
2024-12-24 11:00:00,54.04,54.21,54.0,54.19,13304.0,53.3294,53.4972,53.29,53.4775,13304.0
2024-12-24 11:30:00,54.22,54.28,54.1,54.1,19835.0,53.5071,53.5663,53.3886,53.3886,19835.0
2024-12-24 12:00:00,54.12,54.42,54.12,54.34,21273.0,53.4084,53.7044,53.4084,53.6255,21273.0
2024-12-24 12:30:00,54.33,54.33,54.07,54.11,57451.0,53.6156,53.6156,53.359,53.3985,57451.0
2024-12-26 09:30:00,54.16,54.18,53.49,54.0365,16003.0,53.4479,53.4676,52.7867,53.326,16003.0
2024-12-26 10:00:00,54.09,54.265,53.94,53.945,20722.0,53.3788,53.5515,53.2307,53.2357,20722.0
2024-12-26 10:30:00,53.91,54.25,53.91,54.25,9703.0,53.2011,53.5367,53.2011,53.5367,9703.0
2024-12-26 11:00:00,54.25,54.4,54.17,54.2,21550.0,53.5367,53.6847,53.4577,53.4873,21550.0
2024-12-26 11:30:00,54.15,54.525,54.15,54.47,30179.0,53.438,53.8081,53.438,53.7538,30179.0
2024-12-26 12:00:00,54.45,54.485,54.18,54.215,16376.0,53.734,53.7686,53.4676,53.5021,16376.0
2024-12-26 12:30:00,54.19,54.25,53.956,53.98,24965.0,53.4775,53.5367,53.2465,53.2702,24965.0
2024-12-26 13:00:00,53.95,54.21,53.95,54.13,14899.0,53.2406,53.4972,53.2406,53.4182,14899.0
2024-12-26 13:30:00,54.14,54.14,53.77,53.97,19712.0,53.4281,53.4281,53.063,53.2604,19712.0
2024-12-26 14:00:00,53.97,54.02,53.86,53.96,24219.0,53.2604,53.3097,53.1518,53.2505,24219.0
2024-12-26 14:30:00,53.96,54.02,53.93,53.99,22267.0,53.2505,53.3097,53.2209,53.2801,22267.0
2024-12-26 15:00:00,54.0,54.0784,53.91,53.99,27132.0,53.29,53.3673,53.2011,53.2801,27132.0
2024-12-26 15:30:00,53.97,54.27,53.97,54.19,111792.0,53.2604,53.5564,53.2604,53.4775,111792.0
2024-12-27 09:30:00,54.38,54.77,54.045,54.6,28988.0,53.665,54.0498,53.3344,53.8821,28988.0
2024-12-27 10:00:00,54.52,54.56,54.13,54.27,11100.0,53.8031,53.8426,53.4182,53.5564,11100.0
2024-12-27 10:30:00,54.17,54.6973,54.15,54.6,17777.0,53.4577,53.9781,53.438,53.8821,17777.0
2024-12-27 11:00:00,54.59,54.79,54.44,54.62,39720.0,53.8722,54.0696,53.7242,53.9018,39720.0
2024-12-27 11:30:00,54.62,54.7,54.28,54.305,12153.0,53.9018,53.9808,53.5663,53.5909,12153.0
2024-12-27 12:00:00,54.33,54.37,54.2,54.26,17118.0,53.6156,53.6551,53.4873,53.5465,17118.0
2024-12-27 12:30:00,54.22,54.26,54.06,54.09,8978.0,53.5071,53.5465,53.3492,53.3788,8978.0
2024-12-27 13:00:00,54.09,54.34,54.09,54.3099,6839.0,53.3788,53.6255,53.3788,53.5958,6839.0
2024-12-27 13:30:00,54.31,54.42,54.23,54.36,8096.0,53.5959,53.7044,53.5169,53.6452,8096.0
2024-12-27 14:00:00,54.31,54.4395,54.195,54.37,10845.0,53.5959,53.7237,53.4824,53.6551,10845.0
2024-12-27 14:30:00,54.32,54.52,54.32,54.51,12074.0,53.6057,53.8031,53.6057,53.7932,12074.0
2024-12-27 15:00:00,54.52,54.53,54.19,54.23,13359.0,53.8031,53.813,53.4775,53.5169,13359.0
2024-12-27 15:30:00,54.25,54.385,54.17,54.31,65451.0,53.5367,53.6699,53.4577,53.5959,65451.0
2024-12-30 09:30:00,54.78,54.86,54.4,54.64,24317.0,54.0597,54.1386,53.6847,53.9215,24317.0
2024-12-30 10:00:00,54.54,54.605,54.22,54.36,9672.0,53.8229,53.887,53.5071,53.6452,9672.0
2024-12-30 10:30:00,54.37,55.0779,54.37,55.0779,12109.0,53.6551,54.3537,53.6551,54.3537,12109.0
2024-12-30 11:00:00,55.04,55.379,55.03,55.125,39047.0,54.3163,54.6508,54.3064,54.4002,39047.0
2024-12-30 11:30:00,55.08,55.46,54.88,55.43,27813.0,54.3558,54.7308,54.1584,54.7012,27813.0
2024-12-30 12:00:00,55.47,55.82,55.47,55.75,24481.0,54.7406,55.086,54.7406,55.0169,24481.0
2024-12-30 12:30:00,55.8,55.94,55.65,55.71,19349.0,55.0663,55.2044,54.9183,54.9775,19349.0
2024-12-30 13:00:00,55.7,55.86,55.655,55.7,18080.0,54.9676,55.1255,54.9232,54.9676,18080.0
2024-12-30 13:30:00,55.67,55.82,55.64,55.64,30371.0,54.938,55.086,54.9084,54.9084,30371.0
2024-12-30 14:00:00,55.68,55.78,55.48,55.57,24558.0,54.9479,55.0466,54.7505,54.8393,24558.0
2024-12-30 14:30:00,55.55,55.55,55.44,55.455,9341.0,54.8196,54.8196,54.711,54.7258,9341.0
2024-12-30 15:00:00,55.43,55.77,55.42,55.61,24897.0,54.7012,55.0367,54.6913,54.8788,24897.0
2024-12-30 15:30:00,55.64,55.66,55.3201,55.35,103502.0,54.9084,54.9281,54.5927,54.6222,103502.0
2024-12-31 09:30:00,55.47,56.0945,55.47,56.0945,21716.0,54.7406,55.3569,54.7406,55.3569,21716.0
2024-12-31 10:00:00,56.015,56.295,55.81,56.19,13504.0,55.2785,55.5548,55.0762,55.4512,13504.0
2024-12-31 10:30:00,56.195,56.4083,56.123,56.32,21858.0,55.4561,55.6666,55.385,55.5795,21858.0
2024-12-31 11:00:00,56.2825,56.43,56.11,56.18,21846.0,55.5424,55.688,55.3722,55.4413,21846.0
2024-12-31 11:30:00,56.175,56.3,56.01,56.23,9331.0,55.4364,55.5597,55.2735,55.4906,9331.0
2024-12-31 12:00:00,56.22,56.275,56.14,56.235,13190.0,55.4808,55.535,55.4018,55.4956,13190.0
2024-12-31 12:30:00,56.23,56.4799,56.2,56.47,25711.0,55.4906,55.7372,55.461,55.7275,25711.0
2024-12-31 13:00:00,56.455,56.5899,56.285,56.285,29622.0,55.7127,55.8458,55.5449,55.5449,29622.0
2024-12-31 13:30:00,56.275,56.53,56.26,56.48,7011.0,55.535,55.7867,55.5202,55.7373,7011.0
2024-12-31 14:00:00,56.47,56.66,56.39,56.39,25075.0,55.7275,55.915,55.6485,55.6485,25075.0
2024-12-31 14:30:00,56.39,56.52,56.315,56.48,19812.0,55.6485,55.7768,55.5745,55.7373,19812.0
2024-12-31 15:00:00,56.43,56.525,56.33,56.48,21247.0,55.688,55.7818,55.5893,55.7373,21247.0
2024-12-31 15:30:00,56.475,56.5399,56.23,56.25,80490.0,55.7324,55.7965,55.4906,55.5104,80490.0
2025-01-02 09:30:00,57.27,57.97,56.86,57.82,33614.0,56.517,57.2078,56.1123,57.0597,33614.0
2025-01-02 10:00:00,57.825,57.94,57.545,57.8,29407.0,57.0647,57.1781,56.7883,57.04,29407.0
2025-01-02 10:30:00,57.7,58.23,57.7,58.07,35928.0,56.9413,57.4643,56.9413,57.3064,35928.0
2025-01-02 11:00:00,58.03,58.07,57.6089,57.96,25736.0,57.267,57.3064,56.8514,57.1979,25736.0
2025-01-02 11:30:00,57.925,58.23,57.81,58.15,26445.0,57.1633,57.4643,57.0499,57.3854,26445.0
2025-01-02 12:00:00,58.15,58.41,57.9,57.915,40214.0,57.3854,57.642,57.1387,57.1535,40214.0
2025-01-02 12:30:00,57.9,57.98,57.7,57.94,19969.0,57.1387,57.2176,56.9413,57.1781,19969.0
2025-01-02 13:00:00,57.94,57.94,57.44,57.6,31090.0,57.1781,57.1781,56.6847,56.8426,31090.0
2025-01-02 13:30:00,57.595,57.7,57.48,57.69,20311.0,56.8377,56.9413,56.7242,56.9314,20311.0
2025-01-02 14:00:00,57.625,58.07,57.58,58.07,25740.0,56.8673,57.3064,56.8229,57.3064,25740.0
2025-01-02 14:30:00,58.0,58.11,57.92,57.98,24860.0,57.2374,57.3459,57.1584,57.2176,24860.0
2025-01-02 15:00:00,57.98,58.23,57.98,58.23,29600.0,57.2176,57.4643,57.2176,57.4643,29600.0
2025-01-02 15:30:00,58.23,58.345,58.07,58.1,128172.0,57.4643,57.5778,57.3064,57.336,128172.0
2025-01-03 09:30:00,58.46,58.78,58.23,58.27,37822.0,57.6913,58.0071,57.4643,57.5038,37822.0
2025-01-03 10:00:00,58.31,59.25,58.22,59.25,74661.0,57.5433,58.4709,57.4545,58.4709,74661.0
2025-01-03 10:30:00,59.16,59.21,58.98,59.0106,24272.0,58.3821,58.4314,58.2045,58.2347,24272.0
2025-01-03 11:00:00,59.07,59.08,58.54,58.79,21664.0,58.2933,58.3032,57.7703,58.017,21664.0
2025-01-03 11:30:00,58.82,59.03,58.6801,58.81,20078.0,58.0466,58.2538,57.9085,58.0367,20078.0
2025-01-03 12:00:00,58.78,58.92,58.68,58.92,19570.0,58.0071,58.1453,57.9084,58.1453,19570.0
2025-01-03 12:30:00,58.8839,59.18,58.88,59.06,30776.0,58.1096,58.4018,58.1058,58.2834,30776.0
2025-01-03 13:00:00,59.08,59.22,59.02,59.19,18273.0,58.3032,58.4413,58.2439,58.4117,18273.0
2025-01-03 13:30:00,59.21,59.24,58.92,59.0025,20436.0,58.4314,58.4611,58.1453,58.2267,20436.0
2025-01-03 14:00:00,59.02,59.285,58.97,59.08,14165.0,58.2439,58.5055,58.1946,58.3032,14165.0
2025-01-03 14:30:00,59.105,59.14,58.87,58.91,74405.0,58.3278,58.3624,58.0959,58.1354,74405.0
2025-01-03 15:00:00,58.94,59.02,58.92,58.99,86557.0,58.165,58.2439,58.1453,58.2143,86557.0
2025-01-03 15:30:00,58.99,59.14,58.94,59.03,265083.0,58.2143,58.3624,58.165,58.2538,265083.0
2025-01-06 09:30:00,59.73,60.3,59.25,60.3,51356.0,58.9446,59.5071,58.4709,59.5071,51356.0
2025-01-06 10:00:00,60.2244,60.95,60.17,60.9,84159.0,59.4325,60.1486,59.3788,60.0992,84159.0
2025-01-06 10:30:00,60.94,60.95,59.89,59.89,34432.0,60.1387,60.1486,59.1025,59.1025,34432.0
2025-01-06 11:00:00,59.89,59.985,59.61,59.74,33692.0,59.1025,59.1963,58.8262,58.9545,33692.0
2025-01-06 11:30:00,59.68,59.82,59.65,59.74,18494.0,58.8953,59.0334,58.8657,58.9545,18494.0
2025-01-06 12:00:00,59.7796,59.7796,59.41,59.435,29588.0,58.9936,58.9936,58.6288,58.6535,29588.0
2025-01-06 12:30:00,59.41,59.46,58.99,59.16,26884.0,58.6288,58.6782,58.2143,58.3821,26884.0
2025-01-06 13:00:00,59.17,59.21,58.9,58.95,27141.0,58.392,58.4314,58.1255,58.1749,27141.0
2025-01-06 13:30:00,58.955,58.99,58.75,58.81,27511.0,58.1798,58.2143,57.9775,58.0367,27511.0
2025-01-06 14:00:00,58.78,58.78,58.5,58.54,32459.0,58.0071,58.0071,57.7308,57.7703,32459.0
2025-01-06 14:30:00,58.53,58.66,58.47,58.52,43453.0,57.7604,57.8887,57.7012,57.7505,43453.0
2025-01-06 15:00:00,58.51,58.51,58.315,58.39,53041.0,57.7407,57.7407,57.5482,57.6222,53041.0
2025-01-06 15:30:00,58.4,58.43,58.12,58.39,172248.0,57.6321,57.6617,57.3558,57.6222,172248.0
2025-01-07 09:30:00,58.71,59.2787,58.39,59.27,13757.0,57.938,58.4992,57.6222,58.4907,13757.0
2025-01-07 10:00:00,59.16,59.69,58.69,59.52,35908.0,58.3821,58.9051,57.9183,58.7374,35908.0
2025-01-07 10:30:00,59.5134,59.67,59.05,59.57,26656.0,58.7309,58.8854,58.2736,58.7867,26656.0
2025-01-07 11:00:00,59.67,59.8632,59.41,59.45,20486.0,58.8854,59.0761,58.6288,58.6683,20486.0
2025-01-07 11:30:00,59.56,59.71,59.27,59.565,50781.0,58.7768,58.9249,58.4907,58.7818,50781.0
2025-01-07 12:00:00,59.51,59.82,59.42,59.78,110955.0,58.7275,59.0334,58.6387,58.994,110955.0
2025-01-07 12:30:00,59.775,60.03,59.64,59.77,95252.0,58.989,59.2407,58.8558,58.9841,95252.0
2025-01-07 13:00:00,59.77,59.99,59.67,59.89,42447.0,58.9841,59.2012,58.8854,59.1025,42447.0
2025-01-07 13:30:00,59.89,59.98,59.82,59.94,40445.0,59.1025,59.1913,59.0334,59.1519,40445.0
2025-01-07 14:00:00,59.94,60.07,59.77,59.9,58593.0,59.1519,59.2801,58.9841,59.1124,58593.0
2025-01-07 14:30:00,59.885,59.94,59.67,59.725,43049.0,59.0976,59.1519,58.8854,58.9397,43049.0
2025-01-07 15:00:00,59.71,59.77,59.45,59.515,74013.0,58.9249,58.9841,58.6683,58.7324,74013.0
2025-01-07 15:30:00,59.515,59.79,59.47,59.72,225467.0,58.7324,59.0038,58.688,58.9347,225467.0
2025-01-08 09:30:00,59.17,59.975,59.17,59.5675,19523.0,58.392,59.1864,58.392,58.7842,19523.0
2025-01-08 10:00:00,59.54,59.825,59.2,59.5464,32497.0,58.7571,59.0384,58.4216,58.7634,32497.0
2025-01-08 10:30:00,59.465,59.83,59.465,59.6175,16738.0,58.6831,59.0433,58.6831,58.8336,16738.0
2025-01-08 11:00:00,59.62,59.7,59.45,59.485,18847.0,58.8361,58.915,58.6683,58.7028,18847.0
2025-01-08 11:30:00,59.48,59.55,59.43,59.51,12361.0,58.6979,58.767,58.6486,58.7275,12361.0
2025-01-08 12:00:00,59.49,59.59,59.24,59.32,41445.0,58.7078,58.8065,58.4611,58.54,41445.0
2025-01-08 12:30:00,59.39,59.63,59.24,59.54,13284.0,58.6091,58.8459,58.4611,58.7571,13284.0
2025-01-08 13:00:00,59.64,59.78,59.54,59.58,12575.0,58.8558,58.994,58.7571,58.7966,12575.0
2025-01-08 13:30:00,59.61,59.75,59.42,59.42,13921.0,58.8262,58.9643,58.6387,58.6387,13921.0
2025-01-08 14:00:00,59.445,60.14,59.43,60.01,36602.0,58.6634,59.3492,58.6486,59.2209,36602.0
2025-01-08 14:30:00,59.99,60.01,59.7,59.74,31568.0,59.2012,59.2209,58.915,58.9545,31568.0
2025-01-08 15:00:00,59.71,59.95,59.69,59.94,37827.0,58.9249,59.1617,58.9051,59.1519,37827.0
2025-01-08 15:30:00,59.91,60.1,59.76,60.06,261918.0,59.1222,59.3097,58.9742,59.2703,261918.0
2025-01-10 09:30:00,61.54,62.52,61.2,62.01,65693.0,60.7308,61.6979,60.3953,61.1946,65693.0
2025-01-10 10:00:00,61.91,61.975,61.0301,61.635,134716.0,61.0959,61.1601,60.2276,60.8246,134716.0
2025-01-10 10:30:00,61.56,61.56,60.39,60.425,62098.0,60.7505,60.7505,59.5959,59.6305,62098.0
2025-01-10 11:00:00,60.42,60.63,60.264,60.445,30936.0,59.6255,59.8328,59.4716,59.6502,30936.0
2025-01-10 11:30:00,60.38,61.13,60.22,61.02,38333.0,59.5861,60.3262,59.4282,60.2177,38333.0
2025-01-10 12:00:00,60.88,61.2126,60.83,61.0235,45470.0,60.0795,60.4077,60.0301,60.2211,45470.0
2025-01-10 12:30:00,61.11,61.177,60.795,60.965,21192.0,60.3065,60.3726,59.9956,60.1634,21192.0
2025-01-10 13:00:00,60.965,61.17,60.83,61.07,30096.0,60.1634,60.3657,60.0301,60.267,30096.0
2025-01-10 13:30:00,61.072,61.56,61.04,61.47,36739.0,60.269,60.7505,60.2374,60.6617,36739.0
2025-01-10 14:00:00,61.4,61.44,61.09,61.15,36013.0,60.5927,60.6321,60.2867,60.3459,36013.0
2025-01-10 14:30:00,61.1,61.33,61.1,61.245,26610.0,60.2966,60.5236,60.2966,60.4397,26610.0
2025-01-10 15:00:00,61.24,61.25,60.995,61.12,128465.0,60.4348,60.4446,60.193,60.3163,128465.0
2025-01-10 15:30:00,61.09,61.505,61.08,61.26,178450.0,60.2867,60.6963,60.2769,60.4545,178450.0
2025-01-13 09:30:00,61.75,62.72,61.52,62.67,118182.0,60.9381,61.8953,60.7111,61.846,118182.0
2025-01-13 10:00:00,62.67,63.24,62.49,63.18,45253.0,61.846,62.4085,61.6683,62.3492,45253.0
2025-01-13 10:30:00,63.16,63.36,62.5238,62.68,48075.0,62.3295,62.5269,61.7017,61.8558,48075.0
2025-01-13 11:00:00,62.72,62.9,62.6,62.75,29120.0,61.8953,62.0729,61.7769,61.9249,29120.0
2025-01-13 11:30:00,62.75,62.75,62.22,62.29,32597.0,61.9249,61.9249,61.4019,61.471,32597.0
2025-01-13 12:00:00,62.33,62.33,61.69,61.815,26700.0,61.5104,61.5104,60.8788,61.0022,26700.0
2025-01-13 12:30:00,61.77,62.0862,61.5283,62.07,38360.0,60.9578,61.2698,60.7193,61.2538,38360.0
2025-01-13 13:00:00,62.07,62.23,61.98,62.22,13272.0,61.2538,61.4117,61.165,61.4019,13272.0
2025-01-13 13:30:00,62.26,62.29,62.1,62.195,33133.0,61.4413,61.471,61.2834,61.3772,33133.0
2025-01-13 14:00:00,62.19,62.25,62.01,62.215,34375.0,61.3723,61.4315,61.1946,61.3969,34375.0
2025-01-13 14:30:00,62.22,62.2302,62.03,62.13,28111.0,61.4019,61.4119,61.2144,61.3131,28111.0
2025-01-13 15:00:00,62.1,62.1,61.78,61.78,41252.0,61.2834,61.2834,60.9677,60.9677,41252.0
2025-01-13 15:30:00,61.82,62.04,61.66,61.97,160297.0,61.0071,61.2242,60.8492,61.1552,160297.0
2025-01-14 09:30:00,61.53,62.44,61.36,62.2699,21497.0,60.7209,61.619,60.5532,61.4511,21497.0
2025-01-14 10:00:00,62.13,62.21,61.42,61.71,12053.0,61.3131,61.392,60.6124,60.8986,12053.0
2025-01-14 10:30:00,61.82,62.22,61.75,62.055,21406.0,61.0071,61.4019,60.9381,61.239,21406.0
2025-01-14 11:00:00,62.0,62.1,61.76,61.9656,11804.0,61.1848,61.2834,60.9479,61.1508,11804.0
2025-01-14 11:30:00,61.975,62.1,61.82,61.88,21513.0,61.1601,61.2834,61.0071,61.0663,21513.0
2025-01-14 12:00:00,61.83,62.28,61.78,62.22,16065.0,61.017,61.4611,60.9677,61.4019,16065.0
2025-01-14 12:30:00,62.23,62.55,62.17,62.505,16250.0,61.4117,61.7275,61.3525,61.6831,16250.0
2025-01-14 13:00:00,62.505,62.74,62.505,62.65,29115.0,61.6831,61.915,61.6831,61.8262,29115.0
2025-01-14 13:30:00,62.69,63.09,62.69,63.07,44436.0,61.8657,62.2604,61.8657,62.2407,44436.0
2025-01-14 14:00:00,62.98,63.07,62.74,62.74,55963.0,62.1519,62.2407,61.915,61.915,55963.0
2025-01-14 14:30:00,62.77,62.855,62.44,62.455,33177.0,61.9446,62.0285,61.619,61.6338,33177.0
2025-01-14 15:00:00,62.455,62.55,62.27,62.55,70239.0,61.6338,61.7275,61.4512,61.7275,70239.0
2025-01-14 15:30:00,62.52,62.82,62.4,62.77,106554.0,61.6979,61.994,61.5795,61.9446,106554.0
2025-01-15 09:30:00,63.19,63.28,62.77,63.28,34486.0,62.3591,62.4479,61.9446,62.4479,34486.0
2025-01-15 10:00:00,63.33,63.537,63.12,63.25,46451.0,62.4973,62.7016,62.29,62.4183,46451.0
2025-01-15 10:30:00,63.2,63.265,62.86,62.89,33903.0,62.369,62.4331,62.0335,62.0631,33903.0
2025-01-15 11:00:00,62.9,63.21,62.85,63.15,49933.0,62.0729,62.3789,62.0236,62.3196,49933.0
2025-01-15 11:30:00,63.14,63.3399,63.03,63.23,46292.0,62.3098,62.507,62.2012,62.3986,46292.0
2025-01-15 12:00:00,63.2,63.24,62.9,62.95,43888.0,62.369,62.4085,62.0729,62.1223,43888.0
2025-01-15 12:30:00,62.94,63.11,62.92,63.08,72843.0,62.1124,62.2802,62.0927,62.2506,72843.0
2025-01-15 13:00:00,63.07,63.365,62.98,63.33,30276.0,62.2407,62.5318,62.1519,62.4973,30276.0
2025-01-15 13:30:00,63.33,63.424,63.27,63.424,41239.0,62.4973,62.59,62.4381,62.59,41239.0
2025-01-15 14:00:00,63.4,63.62,63.38,63.6,52138.0,62.5664,62.7835,62.5466,62.7637,52138.0
2025-01-15 14:30:00,63.61,63.9,63.61,63.84,96292.0,62.7736,63.0598,62.7736,63.0006,96292.0
2025-01-15 15:00:00,63.85,64.045,63.53,63.58,135349.0,63.0104,63.2029,62.6946,62.744,135349.0
2025-01-15 15:30:00,63.57,63.78,63.394,63.61,231878.0,62.7341,62.9414,62.5604,62.7736,231878.0
2025-01-16 09:30:00,63.26,63.7695,63.2,63.295,36304.0,62.4282,62.931,62.369,62.4627,36304.0
2025-01-16 10:00:00,63.3068,63.3068,62.715,62.96,56652.0,62.4744,62.4744,61.8904,62.1321,56652.0
2025-01-16 10:30:00,62.92,62.93,62.55,62.81,46217.0,62.0927,62.1025,61.7275,61.9841,46217.0
2025-01-16 11:00:00,62.85,62.9,62.66,62.845,31200.0,62.0236,62.0729,61.8361,62.0187,31200.0
2025-01-16 11:30:00,62.79,63.04,62.54,62.86,59129.0,61.9644,62.2111,61.7177,62.0335,59129.0
2025-01-16 12:00:00,62.86,63.0461,62.73,63.0461,89649.0,62.0335,62.2171,61.9052,62.2171,89649.0
2025-01-16 12:30:00,63.01,63.155,62.9,63.08,17814.0,62.1815,62.3246,62.0729,62.2506,17814.0
2025-01-16 13:00:00,63.065,63.2696,63.04,63.21,23970.0,62.2358,62.4377,62.2111,62.3789,23970.0
2025-01-16 13:30:00,63.2,63.3,63.15,63.2402,14160.0,62.369,62.4677,62.3196,62.4087,14160.0
2025-01-16 14:00:00,63.26,63.555,63.2102,63.52,36086.0,62.4282,62.7193,62.3791,62.6848,36086.0
2025-01-16 14:30:00,63.54,63.64,63.52,63.61,20954.0,62.7045,62.8032,62.6848,62.7736,20954.0
2025-01-16 15:00:00,63.61,63.68,63.42,63.53,35558.0,62.7736,62.8427,62.5861,62.6946,35558.0
2025-01-16 15:30:00,63.515,63.6159,63.24,63.35,155821.0,62.6798,62.7794,62.4085,62.517,155821.0
2025-01-17 09:30:00,63.06,63.7,62.8601,62.8601,39547.0,62.2308,62.8624,62.0336,62.0336,39547.0
2025-01-17 10:00:00,62.99,63.03,62.71,62.955,33996.0,62.1617,62.2012,61.8854,62.1272,33996.0
2025-01-17 10:30:00,62.96,63.0,62.6867,62.855,21795.0,62.1321,62.1716,61.8624,62.0285,21795.0
2025-01-17 11:00:00,62.88,63.08,62.71,62.91,39899.0,62.0532,62.2506,61.8854,62.0828,39899.0
2025-01-17 11:30:00,62.84,63.01,62.81,62.865,23555.0,62.0137,62.1815,61.9841,62.0384,23555.0
2025-01-17 12:00:00,62.855,63.1599,62.83,62.98,29216.0,62.0285,62.3294,62.0039,62.1519,29216.0
2025-01-17 12:30:00,62.97,63.33,62.97,63.16,27302.0,62.142,62.4973,62.142,62.3295,27302.0
2025-01-17 13:00:00,63.175,63.39,63.16,63.32,45286.0,62.3443,62.5565,62.3295,62.4874,45286.0
2025-01-17 13:30:00,63.35,63.53,63.35,63.43,29138.0,62.517,62.6946,62.517,62.596,29138.0
2025-01-17 14:00:00,63.41,63.6,63.29,63.3592,41320.0,62.5762,62.7637,62.4578,62.5261,41320.0
2025-01-17 14:30:00,63.34,63.44,63.28,63.35,29820.0,62.5071,62.6058,62.4479,62.517,29820.0
2025-01-17 15:00:00,63.34,63.67,63.23,63.67,48420.0,62.5071,62.8328,62.3986,62.8328,48420.0
2025-01-17 15:30:00,63.67,63.99,63.63,63.8,148704.0,62.8328,63.1486,62.7933,62.9611,148704.0
2025-01-21 09:30:00,62.67,63.07,62.1425,62.39,96998.0,61.846,62.2407,61.3254,61.5696,96998.0
2025-01-21 10:00:00,62.39,62.8,62.26,62.6,33050.0,61.5696,61.9742,61.4413,61.7769,33050.0
2025-01-21 10:30:00,62.68,62.78,62.33,62.74,50826.0,61.8558,61.9545,61.5104,61.915,50826.0
2025-01-21 11:00:00,62.72,62.8019,62.435,62.73,38193.0,61.8953,61.9761,61.614,61.9052,38193.0
2025-01-21 11:30:00,62.74,62.83,62.54,62.56,21411.0,61.915,62.0039,61.7177,61.7374,21411.0
2025-01-21 12:00:00,62.55,62.79,62.51,62.69,30380.0,61.7275,61.9644,61.6881,61.8657,30380.0
2025-01-21 12:30:00,62.64,62.7005,62.4,62.51,35286.0,61.8163,61.8761,61.5795,61.6881,35286.0
2025-01-21 13:00:00,62.48,62.675,62.4,62.4,19720.0,61.6585,61.8509,61.5795,61.5795,19720.0
2025-01-21 13:30:00,62.4,62.5,62.325,62.3963,20844.0,61.5795,61.6782,61.5055,61.5759,20844.0
2025-01-21 14:00:00,62.37,62.4849,62.3,62.455,28788.0,61.5499,61.6633,61.4808,61.6338,28788.0
2025-01-21 14:30:00,62.465,62.62,62.44,62.53,20590.0,61.6436,61.7966,61.619,61.7078,20590.0
2025-01-21 15:00:00,62.51,62.57,62.46,62.49,38214.0,61.6881,61.7473,61.6387,61.6683,38214.0
2025-01-21 15:30:00,62.49,62.78,62.32,62.75,141262.0,61.6683,61.9545,61.5006,61.9249,141262.0
2025-01-22 09:30:00,62.5,62.64,62.25,62.41,41622.0,61.6782,61.8163,61.4315,61.5894,41622.0
2025-01-22 10:00:00,62.38,62.505,62.0,62.32,48299.0,61.5598,61.6831,61.1848,61.5006,48299.0
2025-01-22 10:30:00,62.27,62.79,62.2106,62.745,48566.0,61.4512,61.9644,61.3926,61.92,48566.0
2025-01-22 11:00:00,62.745,63.27,62.63,63.14,71624.0,61.92,62.4381,61.8065,62.3098,71624.0
2025-01-22 11:30:00,63.17,63.55,63.09,63.52,32499.0,62.3394,62.7144,62.2604,62.6848,32499.0
2025-01-22 12:00:00,63.55,63.555,63.31,63.4178,26742.0,62.7144,62.7193,62.4775,62.5839,26742.0
2025-01-22 12:30:00,63.42,63.47,63.11,63.12,17075.0,62.5861,62.6354,62.2802,62.29,17075.0
2025-01-22 13:00:00,63.12,63.14,62.99,63.08,21527.0,62.29,62.3098,62.1617,62.2506,21527.0
2025-01-22 13:30:00,63.0707,63.1399,62.93,62.93,17454.0,62.2414,62.3097,62.1025,62.1025,17454.0
2025-01-22 14:00:00,62.9568,63.2051,62.9,63.02,22666.0,62.129,62.374,62.0729,62.1914,22666.0
2025-01-22 14:30:00,63.06,63.195,63.0075,63.075,16762.0,62.2308,62.3641,62.179,62.2456,16762.0
2025-01-22 15:00:00,63.085,63.2124,63.03,63.15,31200.0,62.2555,62.3812,62.2012,62.3196,31200.0
2025-01-22 15:30:00,63.12,63.17,62.81,63.05,231664.0,62.29,62.3394,61.9841,62.221,231664.0
2025-01-23 09:30:00,63.41,63.545,62.74,63.095,125174.0,62.5762,62.7094,61.915,62.2654,125174.0
2025-01-23 10:00:00,63.07,63.6086,62.975,63.465,98447.0,62.2407,62.7722,62.1469,62.6305,98447.0
2025-01-23 10:30:00,63.41,63.63,63.3425,63.52,46719.0,62.5762,62.7933,62.5096,62.6848,46719.0
2025-01-23 11:00:00,63.6,63.68,62.65,62.66,136750.0,62.7637,62.8427,61.8262,61.8361,136750.0
2025-01-23 11:30:00,62.66,62.73,62.48,62.655,21040.0,61.8361,61.9052,61.6585,61.8312,21040.0
2025-01-23 12:00:00,62.69,62.72,62.51,62.645,20738.0,61.8657,61.8953,61.6881,61.8213,20738.0
2025-01-23 12:30:00,62.6,62.7837,62.565,62.605,27802.0,61.7769,61.9582,61.7423,61.7818,27802.0
2025-01-23 13:00:00,62.615,62.63,62.345,62.37,20946.0,61.7917,61.8065,61.5252,61.5499,20946.0
2025-01-23 13:30:00,62.35,62.35,62.17,62.23,16387.0,61.5302,61.5302,61.3525,61.4117,16387.0
2025-01-23 14:00:00,62.22,62.32,62.1225,62.18,17309.0,61.4019,61.5006,61.3057,61.3624,17309.0
2025-01-23 14:30:00,62.15,62.15,61.8127,61.855,36224.0,61.3328,61.3328,60.9999,61.0417,36224.0
2025-01-23 15:00:00,61.89,62.03,61.78,61.78,27736.0,61.0762,61.2144,60.9677,60.9677,27736.0
2025-01-23 15:30:00,61.78,62.21,61.67,62.2,218188.0,60.9677,61.392,60.8591,61.3821,218188.0
2025-01-24 09:30:00,62.42,62.5887,61.55,61.615,47826.0,61.5992,61.7657,60.7407,60.8048,47826.0
2025-01-24 10:00:00,61.52,61.52,60.77,60.925,47454.0,60.7111,60.7111,59.9709,60.1239,47454.0
2025-01-24 10:30:00,60.9,61.29,60.87,61.02,20757.0,60.0992,60.4841,60.0696,60.2177,20757.0
2025-01-24 11:00:00,61.04,61.179,61.0,61.135,30326.0,60.2374,60.3746,60.1979,60.3311,30326.0
2025-01-24 11:30:00,61.145,61.19,61.02,61.17,21852.0,60.341,60.3854,60.2177,60.3657,21852.0
2025-01-24 12:00:00,61.15,61.56,61.105,61.23,27376.0,60.3459,60.7505,60.3015,60.4249,27376.0
2025-01-24 12:30:00,61.24,61.28,61.085,61.115,24848.0,60.4348,60.4742,60.2818,60.3114,24848.0
2025-01-24 13:00:00,61.115,61.16,60.935,60.98,54321.0,60.3114,60.3558,60.1338,60.1782,54321.0
2025-01-24 13:30:00,60.995,61.245,60.9701,61.19,35206.0,60.193,60.4397,60.1684,60.3854,35206.0
2025-01-24 14:00:00,61.19,61.21,60.97,61.08,24369.0,60.3854,60.4052,60.1683,60.2769,24369.0
2025-01-24 14:30:00,61.07,61.225,61.04,61.11,24408.0,60.267,60.42,60.2374,60.3065,24408.0
2025-01-24 15:00:00,61.11,61.26,61.02,61.02,39018.0,60.3065,60.4545,60.2177,60.2177,39018.0
2025-01-24 15:30:00,61.025,61.18,60.9,61.12,202717.0,60.2226,60.3755,60.0992,60.3163,202717.0
2025-01-27 09:30:00,60.78,60.78,59.59,60.64,38665.0,59.9808,59.9808,58.8065,59.8426,38665.0
2025-01-27 10:00:00,60.86,61.98,60.86,61.745,43597.0,60.0598,61.165,60.0598,60.9331,43597.0
2025-01-27 10:30:00,61.745,61.745,61.02,61.16,34517.0,60.9331,60.9331,60.2177,60.3558,34517.0
2025-01-27 11:00:00,61.155,61.17,60.56,60.58,26201.0,60.3509,60.3657,59.7637,59.7834,26201.0
2025-01-27 11:30:00,60.63,60.835,60.255,60.265,25857.0,59.8328,60.0351,59.4627,59.4726,25857.0
2025-01-27 12:00:00,60.29,60.47,60.1,60.39,29239.0,59.4972,59.6749,59.3097,59.5959,29239.0
2025-01-27 12:30:00,60.3887,60.48,59.925,59.93,18147.0,59.5947,59.6848,59.137,59.142,18147.0
2025-01-27 13:00:00,59.95,60.23,59.88,59.88,30403.0,59.1617,59.438,59.0926,59.0926,30403.0
2025-01-27 13:30:00,59.91,59.95,59.7,59.74,27433.0,59.1222,59.1617,58.915,58.9545,27433.0
2025-01-27 14:00:00,59.77,60.14,59.77,60.14,22045.0,58.9841,59.3492,58.9841,59.3492,22045.0
2025-01-27 14:30:00,60.14,60.19,59.61,59.61,24008.0,59.3492,59.3986,58.8262,58.8262,24008.0
2025-01-27 15:00:00,59.58,59.99,59.54,59.88,48318.0,58.7966,59.2012,58.7571,59.0926,48318.0
2025-01-27 15:30:00,59.93,59.96,59.54,59.65,163183.0,59.142,59.1716,58.7571,58.8657,163183.0
2025-01-28 09:30:00,60.28,60.53,59.62,60.455,172353.0,59.4874,59.7341,58.8361,59.6601,172353.0
2025-01-28 10:00:00,60.45,60.91,60.225,60.31,43490.0,59.6551,60.1091,59.4331,59.517,43490.0
2025-01-28 10:30:00,60.21,60.34,59.69,59.725,33926.0,59.4183,59.5466,58.9051,58.9397,33926.0
2025-01-28 11:00:00,59.79,59.93,59.36,59.42,32515.0,59.0038,59.142,58.5795,58.6387,32515.0
2025-01-28 11:30:00,59.48,59.55,59.29,59.485,28989.0,58.6979,58.767,58.5104,58.7028,28989.0
2025-01-28 12:00:00,59.51,59.81,59.43,59.55,28117.0,58.7275,59.0236,58.6486,58.767,28117.0
2025-01-28 12:30:00,59.5765,59.69,59.44,59.44,22941.0,58.7931,58.9051,58.6584,58.6584,22941.0
2025-01-28 13:00:00,59.465,59.7,59.465,59.575,24373.0,58.6831,58.915,58.6831,58.7917,24373.0
2025-01-28 13:30:00,59.53,59.78,59.53,59.78,29910.0,58.7472,58.994,58.7472,58.994,29910.0
2025-01-28 14:00:00,59.735,59.9026,59.68,59.795,33138.0,58.9495,59.1149,58.8953,59.0088,33138.0
2025-01-28 14:30:00,59.81,59.99,59.79,59.89,64985.0,59.0236,59.2012,59.0038,59.1025,64985.0
2025-01-28 15:00:00,59.91,60.19,59.81,60.155,76755.0,59.1222,59.3986,59.0236,59.364,76755.0
2025-01-28 15:30:00,60.16,60.5,60.11,60.21,161942.0,59.369,59.7045,59.3196,59.4183,161942.0
2025-01-29 09:30:00,59.94,60.11,59.39,59.99,38071.0,59.1519,59.3196,58.6091,59.2012,38071.0
2025-01-29 10:00:00,60.11,60.52,59.97,60.11,32321.0,59.3196,59.7242,59.1815,59.3196,32321.0
2025-01-29 10:30:00,60.07,60.29,60.05,60.21,17491.0,59.2801,59.4972,59.2604,59.4183,17491.0
2025-01-29 11:00:00,60.26,60.265,60.09,60.21,43867.0,59.4676,59.4726,59.2999,59.4183,43867.0
2025-01-29 11:30:00,60.25,60.34,60.14,60.22,14079.0,59.4578,59.5466,59.3492,59.4282,14079.0
2025-01-29 12:00:00,60.24,60.29,59.97,60.01,11852.0,59.4479,59.4972,59.1815,59.2209,11852.0
2025-01-29 12:30:00,60.01,60.06,59.95,59.98,23512.0,59.2209,59.2703,59.1617,59.1913,23512.0
2025-01-29 13:00:00,59.98,59.98,59.71,59.71,14363.0,59.1913,59.1913,58.9249,58.9249,14363.0
2025-01-29 13:30:00,59.74,59.916,59.735,59.87,15160.0,58.9545,59.1282,58.9495,59.0828,15160.0
2025-01-29 14:00:00,59.83,59.83,59.54,59.64,20377.0,59.0433,59.0433,58.7571,58.8558,20377.0
2025-01-29 14:30:00,59.6,60.13,59.6,60.01,37978.0,58.8163,59.3394,58.8163,59.2209,37978.0
2025-01-29 15:00:00,60.01,60.13,59.83,60.06,35337.0,59.2209,59.3394,59.0433,59.2703,35337.0
2025-01-29 15:30:00,60.07,60.3093,60.005,60.25,143614.0,59.2801,59.5163,59.216,59.4578,143614.0
2025-01-30 09:30:00,60.53,60.53,59.8563,60.0,27406.0,59.7341,59.7341,59.0693,59.2111,27406.0
2025-01-30 10:00:00,59.99,60.29,59.8915,59.9875,39922.0,59.2012,59.4972,59.104,59.1987,39922.0
2025-01-30 10:30:00,60.025,60.54,60.025,60.26,46072.0,59.2357,59.744,59.2357,59.4676,46072.0
2025-01-30 11:00:00,60.225,60.46,60.18,60.43,44949.0,59.4331,59.665,59.3887,59.6354,44949.0
2025-01-30 11:30:00,60.425,60.44,60.14,60.14,26731.0,59.6305,59.6453,59.3492,59.3492,26731.0
2025-01-30 12:00:00,60.135,60.235,59.71,59.94,53803.0,59.3443,59.443,58.9249,59.1519,53803.0
2025-01-30 12:30:00,60.03,60.17,60.01,60.1,9317.0,59.2407,59.3788,59.2209,59.3097,9317.0
2025-01-30 13:00:00,60.1,60.42,60.1,60.3,11603.0,59.3097,59.6255,59.3097,59.5071,11603.0
2025-01-30 13:30:00,60.3,60.365,60.19,60.23,7934.0,59.5071,59.5713,59.3986,59.438,7934.0
2025-01-30 14:00:00,60.23,60.25,59.95,59.95,8610.0,59.438,59.4578,59.1617,59.1617,8610.0
2025-01-30 14:30:00,60.0,60.18,59.95,60.17,16190.0,59.2111,59.3887,59.1617,59.3788,16190.0
2025-01-30 15:00:00,60.13,60.25,60.02,60.02,26664.0,59.3394,59.4578,59.2308,59.2308,26664.0
2025-01-30 15:30:00,60.02,60.12,59.25,59.54,101828.0,59.2308,59.3295,58.4709,58.7571,101828.0
2025-01-31 09:30:00,59.52,59.52,57.43,57.825,60966.0,58.7374,58.7374,56.6749,57.0647,60966.0
2025-01-31 10:00:00,57.78,58.265,57.76,58.21,21814.0,57.0203,57.4989,57.0005,57.4446,21814.0
2025-01-31 10:30:00,58.17,58.53,58.0,58.36,15492.0,57.4051,57.7604,57.2374,57.5926,15492.0
2025-01-31 11:00:00,58.38,58.95,58.38,58.8625,24423.0,57.6124,58.1749,57.6124,58.0885,24423.0
2025-01-31 11:30:00,58.89,59.1,58.62,58.7,17743.0,58.1157,58.3229,57.8492,57.9282,17743.0
2025-01-31 12:00:00,58.65,58.72,58.4967,58.6,16509.0,57.8788,57.9479,57.7275,57.8295,16509.0
2025-01-31 12:30:00,58.595,58.82,58.57,58.82,29477.0,57.8245,58.0466,57.7999,58.0466,29477.0
2025-01-31 13:00:00,58.85,59.02,58.65,58.65,30992.0,58.0762,58.2439,57.8788,57.8788,30992.0
2025-01-31 13:30:00,58.65,58.72,58.34,58.34,12784.0,57.8788,57.9479,57.5729,57.5729,12784.0
2025-01-31 14:00:00,58.35,58.45,57.91,57.99,25811.0,57.5828,57.6814,57.1485,57.2275,25811.0
2025-01-31 14:30:00,57.99,58.13,57.76,58.095,36131.0,57.2275,57.3657,57.0005,57.3311,36131.0
2025-01-31 15:00:00,58.0,58.01,57.67,57.95,16911.0,57.2374,57.2472,56.9117,57.188,16911.0
2025-01-31 15:30:00,57.97,58.14,57.79,57.98,128056.0,57.2078,57.3755,57.0301,57.2176,128056.0
2025-02-03 09:30:00,57.8,57.8,56.26,57.595,89289.0,57.04,57.04,55.5202,56.8377,89289.0
2025-02-03 10:00:00,57.57,57.9,57.01,57.8875,26591.0,56.813,57.1387,56.2604,57.1263,26591.0
2025-02-03 10:30:00,57.895,58.0994,57.4401,57.855,32071.0,57.1337,57.3355,56.6848,57.0943,32071.0
2025-02-03 11:00:00,57.855,58.16,57.47,57.89,36536.0,57.0943,57.3953,56.7143,57.1288,36536.0
2025-02-03 11:30:00,57.92,58.01,57.7,57.78,26485.0,57.1584,57.2472,56.9413,57.0203,26485.0
2025-02-03 12:00:00,57.8,57.89,57.65,57.69,21377.0,57.04,57.1288,56.892,56.9314,21377.0
2025-02-03 12:30:00,57.73,57.73,57.0772,57.3,40309.0,56.9709,56.9709,56.3267,56.5466,40309.0
2025-02-03 13:00:00,57.245,57.54,57.18,57.5,25735.0,56.4923,56.7834,56.4281,56.7439,25735.0
2025-02-03 13:30:00,57.47,57.68,57.46,57.635,16873.0,56.7143,56.9216,56.7045,56.8772,16873.0
2025-02-03 14:00:00,57.63,57.84,57.61,57.75,20065.0,56.8722,57.0795,56.8525,56.9906,20065.0
2025-02-03 14:30:00,57.74,57.9,57.74,57.78,22517.0,56.9808,57.1387,56.9808,57.0203,22517.0
2025-02-03 15:00:00,57.81,57.93,57.75,57.76,23310.0,57.0499,57.1683,56.9906,57.0005,23310.0
2025-02-03 15:30:00,57.74,57.74,57.41,57.53,80289.0,56.9808,56.9808,56.6551,56.7735,80289.0
2025-02-04 09:30:00,56.41,58.1,55.71,58.1,33844.0,55.6683,57.336,54.9775,57.336,33844.0
2025-02-04 10:00:00,57.895,58.56,57.82,58.44,69126.0,57.1337,57.79,57.0597,57.6716,69126.0
2025-02-04 10:30:00,58.44,58.48,57.9325,57.985,9362.0,57.6716,57.711,57.1707,57.2226,9362.0
2025-02-04 11:00:00,57.995,58.2099,57.855,57.99,10588.0,57.2324,57.4445,57.0943,57.2275,10588.0
2025-02-04 11:30:00,57.93,58.39,57.93,58.385,11714.0,57.1683,57.6222,57.1683,57.6173,11714.0
2025-02-04 12:00:00,58.42,58.5475,58.01,58.145,11589.0,57.6518,57.7777,57.2472,57.3805,11589.0
2025-02-04 12:30:00,58.1,58.43,58.1,58.3725,11934.0,57.336,57.6617,57.336,57.605,11934.0
2025-02-04 13:00:00,58.41,58.47,58.24,58.395,48692.0,57.642,57.7012,57.4742,57.6272,48692.0
2025-02-04 13:30:00,58.4049,58.43,58.22,58.29,24692.0,57.6369,57.6617,57.4545,57.5235,24692.0
2025-02-04 14:00:00,58.27,58.4,58.195,58.245,16574.0,57.5038,57.6321,57.4298,57.4791,16574.0
2025-02-04 14:30:00,58.28,58.35,57.99,58.04,29736.0,57.5137,57.5828,57.2275,57.2768,29736.0
2025-02-04 15:00:00,58.02,58.23,57.995,58.1,24428.0,57.2571,57.4643,57.2324,57.336,24428.0
2025-02-04 15:30:00,58.1,58.53,58.1,58.37,97399.0,57.336,57.7604,57.336,57.6025,97399.0
2025-02-05 09:30:00,58.25,58.25,57.3401,57.755,24256.0,57.4841,57.4841,56.5861,56.9956,24256.0
2025-02-05 10:00:00,57.68,57.8086,57.3601,57.72,32676.0,56.9216,57.0485,56.6059,56.961,32676.0
2025-02-05 10:30:00,57.7,57.85,57.45,57.75,25847.0,56.9413,57.0893,56.6946,56.9906,25847.0
2025-02-05 11:00:00,57.82,58.02,57.67,57.8053,16989.0,57.0597,57.2571,56.9117,57.0452,16989.0
2025-02-05 11:30:00,57.79,57.84,57.48,57.55,20138.0,57.0301,57.0795,56.7242,56.7933,20138.0
2025-02-05 12:00:00,57.56,57.7,57.56,57.57,8971.0,56.8031,56.9413,56.8031,56.813,8971.0
2025-02-05 12:30:00,57.6,57.66,57.51,57.62,6589.0,56.8426,56.9018,56.7538,56.8624,6589.0
2025-02-05 13:00:00,57.62,57.74,57.54,57.7,36067.0,56.8624,56.9808,56.7834,56.9413,36067.0
2025-02-05 13:30:00,57.66,57.73,57.61,57.67,23154.0,56.9018,56.9709,56.8525,56.9117,23154.0
2025-02-05 14:00:00,57.71,57.89,57.69,57.89,26762.0,56.9512,57.1288,56.9314,57.1288,26762.0
2025-02-05 14:30:00,57.91,57.94,57.8778,57.94,24395.0,57.1485,57.1781,57.1168,57.1781,24395.0
2025-02-05 15:00:00,57.94,58.02,57.88,57.92,19710.0,57.1781,57.2571,57.1189,57.1584,19710.0
2025-02-05 15:30:00,57.93,58.115,57.855,58.0,149750.0,57.1683,57.3508,57.0943,57.2374,149750.0
2025-02-06 09:30:00,58.34,58.3525,57.38,57.41,27125.0,57.5729,57.5852,56.6255,56.6551,27125.0
2025-02-06 10:00:00,57.365,57.43,56.92,57.21,29093.0,56.6107,56.6749,56.1716,56.4577,29093.0
2025-02-06 10:30:00,57.21,57.21,56.605,56.76,23828.0,56.4577,56.4577,55.8607,56.0137,23828.0
2025-02-06 11:00:00,56.76,56.91,56.575,56.76,24026.0,56.0137,56.1617,55.8311,56.0137,24026.0
2025-02-06 11:30:00,56.765,57.01,56.64,56.97,18708.0,56.0186,56.2604,55.8952,56.2209,18708.0
2025-02-06 12:00:00,56.96,56.96,56.55,56.55,25820.0,56.211,56.211,55.8064,55.8064,25820.0
2025-02-06 12:30:00,56.51,56.625,56.44,56.53,12184.0,55.767,55.8804,55.6979,55.7867,12184.0
2025-02-06 13:00:00,56.5,56.56,56.33,56.34,16281.0,55.7571,55.8163,55.5893,55.5992,16281.0
2025-02-06 13:30:00,56.37,56.48,56.2,56.21,17688.0,55.6288,55.7373,55.461,55.4709,17688.0
2025-02-06 14:00:00,56.15,56.17,55.99,55.99,18678.0,55.4117,55.4314,55.2538,55.2538,18678.0
2025-02-06 14:30:00,56.02,56.2,55.8457,56.1,24306.0,55.2834,55.461,55.1114,55.3623,24306.0
2025-02-06 15:00:00,56.0868,56.3,55.96,56.3,31375.0,55.3493,55.5597,55.2242,55.5597,31375.0
2025-02-06 15:30:00,56.3,56.5193,56.085,56.49,102295.0,55.5597,55.7761,55.3475,55.7472,102295.0
2025-02-07 09:30:00,56.69,57.21,56.48,57.0,37645.0,55.9446,56.4577,55.7373,56.2505,37645.0
2025-02-07 10:00:00,56.57,57.105,56.57,57.04,19339.0,55.8262,56.3541,55.8262,56.29,19339.0
2025-02-07 10:30:00,57.0,57.11,56.73,57.04,28551.0,56.2505,56.3591,55.9841,56.29,28551.0
2025-02-07 11:00:00,57.06,57.29,56.7804,57.1,47069.0,56.3097,56.5367,56.0338,56.3492,47069.0
2025-02-07 11:30:00,57.15,57.26,56.77,56.78,26322.0,56.3985,56.5071,56.0235,56.0334,26322.0
2025-02-07 12:00:00,56.83,57.1,56.77,56.965,24050.0,56.0827,56.3492,56.0235,56.216,24050.0
2025-02-07 12:30:00,57.0,57.18,56.925,57.18,11979.0,56.2505,56.4281,56.1765,56.4281,11979.0
2025-02-07 13:00:00,57.15,57.3099,57.12,57.29,10524.0,56.3985,56.5563,56.3689,56.5367,10524.0
2025-02-07 13:30:00,57.31,57.41,57.16,57.16,17073.0,56.5564,56.6551,56.4084,56.4084,17073.0
2025-02-07 14:00:00,57.1718,57.42,57.15,57.285,12619.0,56.4201,56.665,56.3985,56.5318,12619.0
2025-02-07 14:30:00,57.285,57.29,57.14,57.14,11707.0,56.5318,56.5367,56.3887,56.3887,11707.0
2025-02-07 15:00:00,57.145,57.145,56.7501,56.755,15559.0,56.3936,56.3936,56.0039,56.0087,15559.0
2025-02-07 15:30:00,56.78,56.84,56.59,56.69,66621.0,56.0334,56.0926,55.8459,55.9446,66621.0
2025-02-10 09:30:00,57.39,58.35,57.0283,58.11,29130.0,56.6354,57.5828,56.2784,57.3459,29130.0
2025-02-10 10:00:00,58.11,58.36,57.8777,58.3282,17904.0,57.3459,57.5926,57.1167,57.5612,17904.0
2025-02-10 10:30:00,58.32,58.72,58.28,58.45,27511.0,57.5532,57.9479,57.5137,57.6814,27511.0
2025-02-10 11:00:00,58.49,58.71,58.4,58.655,29342.0,57.7209,57.938,57.6321,57.8837,29342.0
2025-02-10 11:30:00,58.655,58.655,58.45,58.6,33689.0,57.8837,57.8837,57.6814,57.8295,33689.0
2025-02-10 12:00:00,58.6,58.78,58.58,58.635,24660.0,57.8295,58.0071,57.8097,57.864,24660.0
2025-02-10 12:30:00,58.66,58.77,58.57,58.75,38680.0,57.8887,57.9972,57.7999,57.9775,38680.0
2025-02-10 13:00:00,58.75,58.9499,58.69,58.7,52954.0,57.9775,58.1748,57.9183,57.9282,52954.0
2025-02-10 13:30:00,58.7,58.84,58.69,58.69,92942.0,57.9282,58.0663,57.9183,57.9183,92942.0
2025-02-10 14:00:00,58.74,59.0,58.695,58.945,17551.0,57.9676,58.2242,57.9232,58.1699,17551.0
2025-02-10 14:30:00,58.97,59.2,58.9085,59.16,33232.0,58.1946,58.4216,58.1339,58.3821,33232.0
2025-02-10 15:00:00,59.17,59.19,59.025,59.09,24619.0,58.392,58.4117,58.2489,58.313,24619.0
2025-02-10 15:30:00,59.09,59.46,59.07,59.27,141507.0,58.313,58.6782,58.2933,58.4907,141507.0
2025-02-11 09:30:00,59.63,60.17,59.33,60.16,34040.0,58.8459,59.3788,58.5499,59.369,34040.0
2025-02-11 10:00:00,60.105,60.215,59.73,60.18,46039.0,59.3147,59.4232,58.9446,59.3887,46039.0
2025-02-11 10:30:00,60.22,60.25,59.905,60.175,27532.0,59.4282,59.4578,59.1173,59.3838,27532.0
2025-02-11 11:00:00,60.175,60.4299,60.075,60.225,47925.0,59.3838,59.6353,59.2851,59.4331,47925.0
2025-02-11 11:30:00,60.225,60.36,59.88,60.342,25415.0,59.4331,59.5663,59.0926,59.5486,25415.0
2025-02-11 12:00:00,60.33,60.335,60.02,60.135,53820.0,59.5367,59.5417,59.2308,59.3443,53820.0
2025-02-11 12:30:00,60.11,60.26,59.98,60.0575,26490.0,59.3196,59.4676,59.1913,59.2678,26490.0
2025-02-11 13:00:00,60.04,60.08,59.94,59.97,14362.0,59.2505,59.29,59.1519,59.1815,14362.0
2025-02-11 13:30:00,59.99,60.084,59.8,59.815,16314.0,59.2012,59.294,59.0137,59.0285,16314.0
2025-02-11 14:00:00,59.7901,59.83,59.67,59.745,26245.0,59.0039,59.0433,58.8854,58.9594,26245.0
2025-02-11 14:30:00,59.73,59.82,59.585,59.61,14346.0,58.9446,59.0334,58.8015,58.8262,14346.0
2025-02-11 15:00:00,59.58,59.615,59.41,59.43,16566.0,58.7966,58.8311,58.6288,58.6486,16566.0
2025-02-11 15:30:00,59.45,59.66,59.25,59.38,192566.0,58.6683,58.8755,58.4709,58.5992,192566.0
2025-02-12 09:30:00,58.91,58.91,58.2,58.73,24346.0,58.1354,58.1354,57.4347,57.9578,24346.0
2025-02-12 10:00:00,58.67,59.1,58.66,58.78,22401.0,57.8986,58.3229,57.8887,58.0071,22401.0
2025-02-12 10:30:00,58.84,58.98,58.52,58.52,19807.0,58.0663,58.2045,57.7505,57.7505,19807.0
2025-02-12 11:00:00,58.535,58.535,58.105,58.17,34485.0,57.7653,57.7653,57.341,57.4051,34485.0
2025-02-12 11:30:00,58.24,58.32,58.04,58.26,18816.0,57.4742,57.5532,57.2768,57.4939,18816.0
2025-02-12 12:00:00,58.2668,58.285,57.77,57.79,26120.0,57.5007,57.5186,57.0104,57.0301,26120.0
2025-02-12 12:30:00,57.75,57.81,57.56,57.56,18511.0,56.9906,57.0499,56.8031,56.8031,18511.0
2025-02-12 13:00:00,57.54,57.54,57.06,57.22,18205.0,56.7834,56.7834,56.3097,56.4676,18205.0
2025-02-12 13:30:00,57.24,57.28,56.772,56.8225,22299.0,56.4874,56.5268,56.0255,56.0753,22299.0
2025-02-12 14:00:00,56.815,56.815,56.47,56.48,47045.0,56.0679,56.0679,55.7275,55.7373,47045.0
2025-02-12 14:30:00,56.5,56.71,56.5,56.705,46855.0,55.7571,55.9643,55.7571,55.9594,46855.0
2025-02-12 15:00:00,56.705,56.85,56.5,56.5,65811.0,55.9594,56.1025,55.7571,55.7571,65811.0
2025-02-12 15:30:00,56.5,56.61,56.33,56.43,154960.0,55.7571,55.8656,55.5893,55.688,154960.0
2025-02-13 09:30:00,56.23,56.55,55.88,56.425,26168.0,55.4906,55.8064,55.1452,55.6831,26168.0
2025-02-13 10:00:00,56.42,56.65,56.34,56.34,9218.0,55.6781,55.9051,55.5992,55.5992,9218.0
2025-02-13 10:30:00,56.26,56.3,56.01,56.16,17386.0,55.5202,55.5597,55.2735,55.4216,17386.0
2025-02-13 11:00:00,56.1768,56.42,55.9901,56.415,14820.0,55.4381,55.6781,55.2539,55.6732,14820.0
2025-02-13 11:30:00,56.4171,56.51,56.18,56.39,9400.0,55.6753,55.767,55.4413,55.6485,9400.0
2025-02-13 12:00:00,56.36,56.57,56.3,56.57,11234.0,55.6189,55.8262,55.5597,55.8262,11234.0
2025-02-13 12:30:00,56.54,56.54,56.45,56.46,9960.0,55.7966,55.7966,55.7077,55.7176,9960.0
2025-02-13 13:00:00,56.49,56.6037,56.43,56.59,20009.0,55.7472,55.8594,55.688,55.8459,20009.0
2025-02-13 13:30:00,56.57,56.7,56.57,56.67,9641.0,55.8262,55.9545,55.8262,55.9248,9641.0
2025-02-13 14:00:00,56.66,56.91,56.56,56.89,13265.0,55.915,56.1617,55.8163,56.142,13265.0
2025-02-13 14:30:00,56.9,57.03,56.8643,56.91,13698.0,56.1518,56.2801,56.1166,56.1617,13698.0
2025-02-13 15:00:00,56.92,57.03,56.86,56.99,19256.0,56.1716,56.2801,56.1123,56.2406,19256.0
2025-02-13 15:30:00,56.99,57.14,56.84,57.14,115956.0,56.2406,56.3887,56.0926,56.3887,115956.0
2025-02-14 09:30:00,57.4,58.79,57.4,58.36,32897.0,56.6452,58.017,56.6452,57.5926,32897.0
2025-02-14 10:00:00,58.2975,58.33,57.63,57.6725,31572.0,57.5309,57.563,56.8722,56.9142,31572.0
2025-02-14 10:30:00,57.66,57.765,56.95,57.2,87123.0,56.9018,57.0055,56.2012,56.4479,87123.0
2025-02-14 11:00:00,57.31,57.54,57.26,57.5,24961.0,56.5564,56.7834,56.5071,56.7439,24961.0
2025-02-14 11:30:00,57.46,57.75,57.36,57.74,30483.0,56.7045,56.9906,56.6058,56.9808,30483.0
2025-02-14 12:00:00,57.74,57.75,57.385,57.485,32839.0,56.9808,56.9906,56.6304,56.7291,32839.0
2025-02-14 12:30:00,57.45,57.52,57.36,57.4,24094.0,56.6946,56.7637,56.6058,56.6452,24094.0
2025-02-14 13:00:00,57.39,57.44,57.21,57.35,20477.0,56.6354,56.6847,56.4577,56.5959,20477.0
2025-02-14 13:30:00,57.35,57.46,57.2301,57.27,23012.0,56.5959,56.7045,56.4776,56.517,23012.0
2025-02-14 14:00:00,57.29,57.44,57.16,57.205,24201.0,56.5367,56.6847,56.4084,56.4528,24201.0
2025-02-14 14:30:00,57.23,57.36,56.99,57.155,93131.0,56.4775,56.6058,56.2406,56.4035,93131.0
2025-02-14 15:00:00,57.125,57.32,57.1,57.12,28403.0,56.3739,56.5663,56.3492,56.3689,28403.0
2025-02-14 15:30:00,57.12,57.24,56.95,57.19,200045.0,56.3689,56.4874,56.2012,56.438,200045.0
2025-02-18 09:30:00,57.61,57.61,56.55,57.26,91207.0,56.8525,56.8525,55.8064,56.5071,91207.0
2025-02-18 10:00:00,57.28,57.51,57.07,57.46,51490.0,56.5268,56.7538,56.3196,56.7045,51490.0
2025-02-18 10:30:00,57.41,57.795,57.41,57.52,22164.0,56.6551,57.0351,56.6551,56.7637,22164.0
2025-02-18 11:00:00,57.52,57.85,57.41,57.85,21925.0,56.7637,57.0893,56.6551,57.0893,21925.0
2025-02-18 11:30:00,57.845,58.13,57.77,57.95,25512.0,57.0844,57.3657,57.0104,57.188,25512.0
2025-02-18 12:00:00,57.96,58.195,57.91,58.165,19991.0,57.1979,57.4298,57.1485,57.4002,19991.0
2025-02-18 12:30:00,58.175,58.46,58.15,58.41,19721.0,57.4101,57.6913,57.3854,57.642,19721.0
2025-02-18 13:00:00,58.38,58.74,58.36,58.4785,25153.0,57.6124,57.9676,57.5926,57.7096,25153.0
2025-02-18 13:30:00,58.52,58.59,58.44,58.57,26014.0,57.7505,57.8196,57.6716,57.7999,26014.0
2025-02-18 14:00:00,58.53,58.57,58.24,58.31,32723.0,57.7604,57.7999,57.4742,57.5433,32723.0
2025-02-18 14:30:00,58.29,58.39,58.12,58.13,66103.0,57.5235,57.6222,57.3558,57.3657,66103.0
2025-02-18 15:00:00,58.15,58.34,57.84,58.03,146410.0,57.3854,57.5729,57.0795,57.267,146410.0
2025-02-18 15:30:00,58.05,58.19,57.61,57.825,114563.0,57.2867,57.4249,56.8525,57.0647,114563.0
2025-02-19 09:30:00,57.43,59.22,57.41,58.41,153426.0,56.6749,58.4413,56.6551,57.642,153426.0
2025-02-19 10:00:00,58.41,59.0299,58.16,59.0299,89054.0,57.642,58.2537,57.3953,58.2537,89054.0
2025-02-19 10:30:00,59.0131,59.06,57.1636,57.46,202311.0,58.2371,58.2834,56.412,56.7045,202311.0
2025-02-19 11:00:00,57.39,58.0607,57.3201,57.81,79333.0,56.6354,57.2973,56.5664,57.0499,79333.0
2025-02-19 11:30:00,57.7301,58.25,57.73,58.035,39631.0,56.971,57.4841,56.9709,57.2719,39631.0
2025-02-19 12:00:00,58.035,58.1,57.3899,57.5001,81101.0,57.2719,57.336,56.6353,56.744,81101.0
2025-02-19 12:30:00,57.52,57.59,57.0318,57.125,77399.0,56.7637,56.8328,56.2819,56.3739,77399.0
2025-02-19 13:00:00,57.17,57.25,56.9,56.96,86692.0,56.4183,56.4972,56.1518,56.211,86692.0
2025-02-19 13:30:00,56.9592,57.0,56.43,56.495,54081.0,56.2102,56.2505,55.688,55.7521,54081.0
2025-02-19 14:00:00,56.47,56.78,56.46,56.7,47415.0,55.7275,56.0334,55.7176,55.9545,47415.0
2025-02-19 14:30:00,56.73,57.06,56.67,56.89,91524.0,55.9841,56.3097,55.9248,56.142,91524.0
2025-02-19 15:00:00,56.86,57.22,56.84,56.9,81403.0,56.1123,56.4676,56.0926,56.1518,81403.0
2025-02-19 15:30:00,56.86,57.09,56.47,56.61,286408.0,56.1123,56.3393,55.7275,55.8656,286408.0
2025-02-20 09:30:00,56.44,57.135,56.25,56.625,41133.0,55.6979,56.3837,55.5104,55.8804,41133.0
2025-02-20 10:00:00,56.62,56.63,56.2,56.275,39715.0,55.8755,55.8854,55.461,55.535,39715.0
2025-02-20 10:30:00,56.25,56.265,55.83,55.93,40673.0,55.5104,55.5252,55.0959,55.1946,40673.0
2025-02-20 11:00:00,55.9,55.96,55.5601,55.71,53629.0,55.165,55.2242,54.8295,54.9775,53629.0
2025-02-20 11:30:00,55.76,55.86,55.61,55.745,41547.0,55.0268,55.1255,54.8788,55.012,41547.0
2025-02-20 12:00:00,55.7641,56.38,55.7641,56.32,45990.0,55.0309,55.6387,55.0309,55.5795,45990.0
2025-02-20 12:30:00,56.32,56.54,56.09,56.17,27423.0,55.5795,55.7966,55.3525,55.4314,27423.0
2025-02-20 13:00:00,56.18,56.4,56.16,56.4,33012.0,55.4413,55.6584,55.4216,55.6584,33012.0
2025-02-20 13:30:00,56.42,56.56,56.365,56.49,46601.0,55.6781,55.8163,55.6239,55.7472,46601.0
2025-02-20 14:00:00,56.49,56.53,55.94,56.04,47066.0,55.7472,55.7867,55.2044,55.3031,47066.0
2025-02-20 14:30:00,56.04,56.155,55.81,55.91,70278.0,55.3031,55.4166,55.0762,55.1748,70278.0
2025-02-20 15:00:00,55.915,56.0444,55.77,56.0444,52232.0,55.1798,55.3075,55.0367,55.3075,52232.0
2025-02-20 15:30:00,56.01,56.7,55.99,56.49,201914.0,55.2735,55.9545,55.2538,55.7472,201914.0
2025-02-21 09:30:00,56.13,56.205,54.71,55.16,87079.0,55.3919,55.466,53.9906,54.4347,87079.0
2025-02-21 10:00:00,55.13,55.4874,54.72,54.72,45529.0,54.4051,54.7578,54.0005,54.0005,45529.0
2025-02-21 10:30:00,54.77,54.81,54.34,54.635,66670.0,54.0498,54.0893,53.6255,53.9166,66670.0
2025-02-21 11:00:00,54.65,54.68,54.33,54.415,84239.0,53.9314,53.961,53.6156,53.6995,84239.0
2025-02-21 11:30:00,54.415,54.42,54.0701,54.25,55245.0,53.6995,53.7044,53.3591,53.5367,55245.0
2025-02-21 12:00:00,54.28,54.28,53.78,53.8,54007.0,53.5663,53.5663,53.0728,53.0926,54007.0
2025-02-21 12:30:00,53.81,53.845,53.09,53.16,73018.0,53.1025,53.137,52.3919,52.461,73018.0
2025-02-21 13:00:00,53.16,53.2,52.845,52.995,55812.0,52.461,52.5005,52.1501,52.2982,55812.0
2025-02-21 13:30:00,53.04,53.21,52.66,52.75,50758.0,52.3426,52.5103,51.9676,52.0564,50758.0
2025-02-21 14:00:00,52.71,53.05,52.61,52.88,53091.0,52.0169,52.3524,51.9182,52.1847,53091.0
2025-02-21 14:30:00,52.87,53.34,52.74,53.24,64529.0,52.1748,52.6386,52.0465,52.5399,64529.0
2025-02-21 15:00:00,53.255,53.255,53.01,53.14,67669.0,52.5548,52.5548,52.313,52.4413,67669.0
2025-02-21 15:30:00,53.16,53.44,53.08,53.12,263272.0,52.461,52.7373,52.3821,52.4215,263272.0
2025-02-24 09:30:00,54.0,54.2,53.15,53.905,134761.0,53.29,53.4873,52.4511,53.1962,134761.0
2025-02-24 10:00:00,53.88,54.15,53.26,53.31,82787.0,53.1715,53.438,52.5597,52.609,82787.0
2025-02-24 10:30:00,53.31,53.69,53.18,53.18,41451.0,52.609,52.984,52.4807,52.4807,41451.0
2025-02-24 11:00:00,53.185,53.5,53.17,53.48,37614.0,52.4857,52.7965,52.4709,52.7768,37614.0
2025-02-24 11:30:00,53.47,53.605,53.39,53.5,36843.0,52.7669,52.9001,52.688,52.7965,36843.0
2025-02-24 12:00:00,53.48,53.67,53.38,53.555,43219.0,52.7768,52.9643,52.6781,52.8508,43219.0
2025-02-24 12:30:00,53.55,53.59,53.26,53.4,60105.0,52.8459,52.8853,52.5597,52.6978,60105.0
2025-02-24 13:00:00,53.39,53.54,53.32,53.44,33244.0,52.688,52.836,52.6189,52.7373,33244.0
2025-02-24 13:30:00,53.43,53.52,53.17,53.23,33609.0,52.7275,52.8163,52.4709,52.5301,33609.0
2025-02-24 14:00:00,53.25,53.525,53.19,53.245,21860.0,52.5498,52.8212,52.4906,52.5449,21860.0
2025-02-24 14:30:00,53.21,53.33,53.105,53.17,36507.0,52.5103,52.6288,52.4067,52.4709,36507.0
2025-02-24 15:00:00,53.18,53.54,53.17,53.36,55227.0,52.4807,52.836,52.4709,52.6584,55227.0
2025-02-24 15:30:00,53.36,53.685,53.325,53.39,197747.0,52.6584,52.9791,52.6238,52.688,197747.0
2025-02-25 09:30:00,53.31,54.09,53.1,53.45,60810.0,52.609,53.3788,52.4018,52.7472,60810.0
2025-02-25 10:00:00,53.375,53.375,52.21,52.26,47334.0,52.6732,52.6732,51.5235,51.5728,47334.0
2025-02-25 10:30:00,52.2,52.77,52.17,52.55,34943.0,51.5136,52.0761,51.484,51.859,34943.0
2025-02-25 11:00:00,52.51,53.075,52.41,52.76,119345.0,51.8195,52.3771,51.7209,52.0663,119345.0
2025-02-25 11:30:00,52.72,52.89,52.45,52.72,35702.0,52.0268,52.1946,51.7603,52.0268,35702.0
2025-02-25 12:00:00,52.7,52.73,52.501,52.65,35163.0,52.007,52.0367,51.8107,51.9577,35163.0
2025-02-25 12:30:00,52.62,53.0688,52.61,52.98,70393.0,51.9281,52.371,51.9182,52.2834,70393.0
2025-02-25 13:00:00,53.04,53.41,53.04,53.045,45085.0,52.3426,52.7077,52.3426,52.3475,45085.0
2025-02-25 13:30:00,53.045,53.57,52.995,53.135,213377.0,52.3475,52.8656,52.2982,52.4363,213377.0
2025-02-25 14:00:00,53.125,53.13,52.47,52.53,97383.0,52.4265,52.4314,51.7801,51.8393,97383.0
2025-02-25 14:30:00,52.535,52.8099,52.5,52.73,25720.0,51.8442,52.1155,51.8097,52.0367,25720.0
2025-02-25 15:00:00,52.76,53.138,52.66,53.03,141550.0,52.0663,52.4393,51.9676,52.3327,141550.0
2025-02-25 15:30:00,52.99,53.0,52.29,52.47,159087.0,52.2932,52.3031,51.6024,51.7801,159087.0
2025-02-26 09:30:00,52.81,52.97,52.0375,52.92,55774.0,52.1156,52.2735,51.3533,52.2242,55774.0
2025-02-26 10:00:00,52.925,53.025,52.5414,52.6,44144.0,52.2291,52.3278,51.8505,51.9084,44144.0
2025-02-26 10:30:00,52.57,52.78,52.26,52.74,99189.0,51.8788,52.086,51.5728,52.0465,99189.0
2025-02-26 11:00:00,52.74,53.17,52.73,52.92,30271.0,52.0465,52.4709,52.0367,52.2242,30271.0
2025-02-26 11:30:00,52.905,53.08,52.73,52.79,29695.0,52.2094,52.3821,52.0367,52.0959,29695.0
2025-02-26 12:00:00,52.77,52.91,52.6701,52.75,56552.0,52.0761,52.2143,51.9775,52.0564,56552.0
2025-02-26 12:30:00,52.7041,52.71,52.49,52.52,80396.0,52.0111,52.0169,51.7998,51.8294,80396.0
2025-02-26 13:00:00,52.515,52.55,52.2,52.2003,82873.0,51.8245,51.859,51.5136,51.5139,82873.0
2025-02-26 13:30:00,52.215,52.27,51.79,51.85,89790.0,51.5284,51.5827,51.109,51.1682,89790.0
2025-02-26 14:00:00,51.85,52.19,51.71,52.1,131600.0,51.1682,51.5038,51.0301,51.4149,131600.0
2025-02-26 14:30:00,52.1,52.28,51.785,51.79,101172.0,51.4149,51.5926,51.1041,51.109,101172.0
2025-02-26 15:00:00,51.78,51.87,51.53,51.665,128464.0,51.0991,51.188,50.8524,50.9857,128464.0
2025-02-26 15:30:00,51.665,52.14,51.52,52.14,486190.0,50.9857,51.4544,50.8426,51.4544,486190.0
2025-02-27 09:30:00,52.87,52.915,51.81,52.299,70182.0,52.1748,52.2192,51.1288,51.6113,70182.0
2025-02-27 10:00:00,52.26,53.525,52.25,53.17,59290.0,51.5728,52.8212,51.563,52.4709,59290.0
2025-02-27 10:30:00,53.155,53.155,52.6111,52.75,47245.0,52.4561,52.4561,51.9193,52.0564,47245.0
2025-02-27 11:00:00,52.76,53.125,52.68,52.94,35873.0,52.0663,52.4265,51.9873,52.2439,35873.0
2025-02-27 11:30:00,52.97,53.13,52.79,52.87,38378.0,52.2735,52.4314,52.0959,52.1748,38378.0
2025-02-27 12:00:00,52.845,53.095,52.83,52.96,36451.0,52.1501,52.3969,52.1353,52.2636,36451.0
2025-02-27 12:30:00,52.99,53.09,52.94,53.0,25606.0,52.2932,52.3919,52.2439,52.3031,25606.0
2025-02-27 13:00:00,53.07,53.25,53.04,53.12,29773.0,52.3722,52.5498,52.3426,52.4215,29773.0
2025-02-27 13:30:00,53.16,53.45,53.16,53.38,22332.0,52.461,52.7472,52.461,52.6781,22332.0
2025-02-27 14:00:00,53.38,53.38,53.05,53.1,47038.0,52.6781,52.6781,52.3524,52.4018,47038.0
2025-02-27 14:30:00,53.1,53.195,52.96,53.02,46823.0,52.4018,52.4955,52.2636,52.3228,46823.0
2025-02-27 15:00:00,53.02,53.07,52.775,52.83,65929.0,52.3228,52.3722,52.0811,52.1353,65929.0
2025-02-27 15:30:00,52.82,53.1,52.45,52.53,152273.0,52.1255,52.4018,51.7603,51.8393,152273.0
2025-02-28 09:30:00,52.05,52.3474,51.08,51.7301,40183.0,51.6723,51.9675,50.7093,51.3547,40183.0
2025-02-28 10:00:00,51.91,52.26,51.87,52.105,18926.0,51.5333,51.8808,51.4936,51.7269,18926.0
2025-02-28 10:30:00,52.11,52.26,51.82,52.25,57527.0,51.7318,51.8808,51.4439,51.8708,57527.0
2025-02-28 11:00:00,52.235,52.305,51.8,51.8,34485.0,51.8559,51.9254,51.4241,51.4241,34485.0
2025-02-28 11:30:00,51.8,52.13,51.73,52.1,40843.0,51.4241,51.7517,51.3546,51.7219,40843.0
2025-02-28 12:00:00,52.08,52.24,51.97,52.02,15784.0,51.7021,51.8609,51.5929,51.6425,15784.0
2025-02-28 12:30:00,52.05,52.08,51.655,51.675,32623.0,51.6723,51.7021,51.2801,51.3,32623.0
2025-02-28 13:00:00,51.64,51.87,51.32,51.87,23027.0,51.2653,51.4936,50.9476,51.4936,23027.0
2025-02-28 13:30:00,51.88,52.31,51.87,52.045,21971.0,51.5035,51.9304,51.4936,51.6673,21971.0
2025-02-28 14:00:00,52.03,52.09,51.89,51.985,26691.0,51.6524,51.712,51.5134,51.6078,26691.0
2025-02-28 14:30:00,51.98,52.18,51.875,52.09,30724.0,51.6028,51.8013,51.4985,51.712,30724.0
2025-02-28 15:00:00,52.05,52.15,51.97,52.12,44850.0,51.6723,51.7716,51.5929,51.7418,44850.0
2025-02-28 15:30:00,52.12,52.34,51.935,52.34,121119.0,51.7418,51.9602,51.5581,51.9602,121119.0
2025-03-03 09:30:00,52.78,52.86,51.35,51.42,35358.0,52.397,52.4764,50.9774,51.0469,35358.0
2025-03-03 10:00:00,51.405,51.405,51.06,51.12,29227.0,51.032,51.032,50.6895,50.749,29227.0
2025-03-03 10:30:00,51.17,51.47,50.95,51.24,41186.0,50.7987,51.0965,50.5803,50.8682,41186.0
2025-03-03 11:00:00,51.23,51.38,50.97,50.995,20067.0,50.8582,51.0071,50.6001,50.6249,20067.0
2025-03-03 11:30:00,50.95,51.215,50.88,51.215,26229.0,50.5803,50.8433,50.5108,50.8433,26229.0
2025-03-03 12:00:00,51.17,51.49,51.1304,51.45,29602.0,50.7987,51.1163,50.7594,51.0766,29602.0
2025-03-03 12:30:00,51.45,51.45,51.135,51.135,17598.0,51.0766,51.0766,50.7639,50.7639,17598.0
2025-03-03 13:00:00,51.155,51.155,49.38,49.45,88243.0,50.7838,50.7838,49.0217,49.0911,88243.0
2025-03-03 13:30:00,49.41,49.675,49.09,49.43,131434.0,49.0514,49.3145,48.7338,49.0713,131434.0
2025-03-03 14:00:00,49.41,49.52,49.165,49.192,64125.0,49.0514,49.1606,48.8082,48.835,64125.0
2025-03-03 14:30:00,49.17,49.3,48.52,48.59,109207.0,48.8132,48.9422,48.1679,48.2374,109207.0
2025-03-03 15:00:00,48.54,48.6,47.97,47.98,70541.0,48.1878,48.2473,47.6219,47.6318,70541.0
2025-03-03 15:30:00,47.985,48.065,47.44,47.76,382461.0,47.6368,47.7162,47.0957,47.4134,382461.0
2025-03-04 09:30:00,46.84,47.18,45.79,45.8,109518.0,46.5001,46.8376,45.4577,45.4676,109518.0
2025-03-04 10:00:00,45.8,45.99,45.5101,45.7888,97408.0,45.4676,45.6563,45.1798,45.4565,97408.0
2025-03-04 10:30:00,45.792,46.0441,45.5,45.605,66549.0,45.4597,45.71,45.1698,45.274,66549.0
2025-03-04 11:00:00,45.56,45.72,45.27,45.44,76235.0,45.2294,45.3882,44.9415,45.1102,76235.0
2025-03-04 11:30:00,45.47,46.125,45.41,46.035,63042.0,45.14,45.7903,45.0805,45.7009,63042.0
2025-03-04 12:00:00,46.07,46.285,45.77,46.02,85339.0,45.7357,45.9491,45.4379,45.686,85339.0
2025-03-04 12:30:00,45.98,46.28,45.7,45.96,133406.0,45.6463,45.9442,45.3684,45.6265,133406.0
2025-03-04 13:00:00,45.96,46.16,45.8,45.98,76800.0,45.6265,45.825,45.4676,45.6463,76800.0
2025-03-04 13:30:00,45.95,46.63,45.85,46.555,87361.0,45.6165,46.2916,45.5173,46.2172,87361.0
2025-03-04 14:00:00,46.555,46.99,46.54,46.75,90662.0,46.2172,46.649,46.2023,46.4107,90662.0
2025-03-04 14:30:00,46.76,47.03,46.73,47.01,62185.0,46.4207,46.6887,46.3909,46.6689,62185.0
2025-03-04 15:00:00,47.02,47.37,46.89,47.07,83324.0,46.6788,47.0262,46.5497,46.7284,83324.0
2025-03-04 15:30:00,47.07,47.07,46.33,46.42,450161.0,46.7284,46.7284,45.9938,46.0831,450161.0
2025-03-05 09:30:00,45.51,45.79,44.74,44.78,175664.0,45.1797,45.4577,44.4153,44.455,175664.0
2025-03-05 10:00:00,44.86,45.3,44.41,44.61,119333.0,44.5345,44.9713,44.0877,44.2863,119333.0
2025-03-05 10:30:00,44.55,44.83,44.3501,44.5,78485.0,44.2267,44.5047,44.0283,44.1771,78485.0
2025-03-05 11:00:00,44.49,44.49,44.03,44.35,83656.0,44.1671,44.1671,43.7105,44.0282,83656.0
2025-03-05 11:30:00,44.38,44.52,43.89,44.33,126397.0,44.0579,44.1969,43.5715,44.0083,126397.0
2025-03-05 12:00:00,44.355,44.58,44.01,44.56,86396.0,44.0331,44.2565,43.6906,44.2366,86396.0
2025-03-05 12:30:00,44.58,44.69,44.46,44.65,105063.0,44.2565,44.3657,44.1374,44.326,105063.0
2025-03-05 13:00:00,44.66,44.76,44.31,44.65,78716.0,44.3359,44.4352,43.9884,44.326,78716.0
2025-03-05 13:30:00,44.625,44.965,44.48,44.965,72011.0,44.3012,44.6387,44.1572,44.6387,72011.0
2025-03-05 14:00:00,44.99,45.5444,44.98,45.32,119549.0,44.6635,45.2139,44.6536,44.9911,119549.0
2025-03-05 14:30:00,45.34,45.465,45.285,45.3685,167952.0,45.011,45.1351,44.9564,45.0393,167952.0
2025-03-05 15:00:00,45.37,45.84,45.35,45.72,164152.0,45.0408,45.5073,45.0209,45.3882,164152.0
2025-03-05 15:30:00,45.71,45.98,45.58,45.71,417458.0,45.3783,45.6463,45.2492,45.3783,417458.0
2025-03-06 09:30:00,45.72,46.03,45.091,45.335,149407.0,45.3882,45.696,44.7638,45.006,149407.0
2025-03-06 10:00:00,45.27,45.96,45.26,45.45,57973.0,44.9415,45.6265,44.9316,45.1202,57973.0
2025-03-06 10:30:00,45.44,45.52,45.27,45.45,51570.0,45.1102,45.1897,44.9415,45.1202,51570.0
2025-03-06 11:00:00,45.47,45.8,45.47,45.68,107339.0,45.14,45.4676,45.14,45.3485,107339.0
2025-03-06 11:30:00,45.63,45.69,45.04,45.05,34715.0,45.2989,45.3584,44.7131,44.7231,34715.0
2025-03-06 12:00:00,45.05,45.26,44.92,45.0,39599.0,44.7231,44.9316,44.594,44.6734,39599.0
2025-03-06 12:30:00,45.01,45.12,44.3819,44.64,28363.0,44.6834,44.7926,44.0598,44.3161,28363.0
2025-03-06 13:00:00,44.68,44.75,44.53,44.58,66734.0,44.3558,44.4253,44.2069,44.2565,66734.0
2025-03-06 13:30:00,44.57,44.67,44.34,44.54,52555.0,44.2466,44.3458,44.0182,44.2168,52555.0
2025-03-06 14:00:00,44.56,44.78,44.54,44.67,73937.0,44.2366,44.455,44.2168,44.3458,73937.0
2025-03-06 14:30:00,44.665,45.52,44.59,44.72,98651.0,44.3409,45.1897,44.2664,44.3955,98651.0
2025-03-06 15:00:00,44.7,44.96,44.7,44.83,75101.0,44.3756,44.6337,44.3756,44.5047,75101.0
2025-03-06 15:30:00,44.88,45.04,44.67,44.79,299325.0,44.5543,44.7131,44.3458,44.465,299325.0
2025-03-07 09:30:00,45.67,46.8583,45.53,46.745,111778.0,45.3386,46.5183,45.1996,46.4058,111778.0
2025-03-07 10:00:00,46.68,47.22,46.5,46.805,85789.0,46.3412,46.8773,46.1626,46.4653,85789.0
2025-03-07 10:30:00,46.88,47.11,46.42,46.48,106381.0,46.5398,46.7681,46.0831,46.1427,106381.0
2025-03-07 11:00:00,46.48,46.49,45.25,45.27,294391.0,46.1427,46.1526,44.9216,44.9415,294391.0
2025-03-07 11:30:00,45.3,45.58,44.93,45.405,188826.0,44.9713,45.2492,44.6039,45.0755,188826.0
2025-03-07 12:00:00,45.42,45.71,45.24,45.68,42919.0,45.0904,45.3783,44.9117,45.3485,42919.0
2025-03-07 12:30:00,45.66,46.155,45.6216,45.77,40489.0,45.3287,45.8201,45.2905,45.4379,40489.0
2025-03-07 13:00:00,45.74,45.98,45.44,45.47,27544.0,45.4081,45.6463,45.1102,45.14,27544.0
2025-03-07 13:30:00,45.48,45.67,45.32,45.54,41362.0,45.15,45.3386,44.9911,45.2095,41362.0
2025-03-07 14:00:00,45.54,45.89,45.5101,45.73,36598.0,45.2095,45.557,45.1798,45.3981,36598.0
2025-03-07 14:30:00,45.72,45.86,45.47,45.47,51465.0,45.3882,45.5272,45.14,45.14,51465.0
2025-03-07 15:00:00,45.51,45.65,45.4,45.49,43455.0,45.1797,45.3187,45.0705,45.1599,43455.0
2025-03-07 15:30:00,45.49,45.56,45.23,45.29,177904.0,45.1599,45.2294,44.9018,44.9613,177904.0
2025-03-10 09:30:00,45.21,45.855,45.08,45.1034,66507.0,44.8819,45.5222,44.7529,44.7761,66507.0
2025-03-10 10:00:00,45.01,45.43,44.92,45.14,37249.0,44.6834,45.1003,44.594,44.8124,37249.0
2025-03-10 10:30:00,45.1,45.34,45.02,45.17,39989.0,44.7727,45.011,44.6933,44.8422,39989.0
2025-03-10 11:00:00,45.18,46.07,45.18,45.8985,40238.0,44.8521,45.7357,44.8521,45.5654,40238.0
2025-03-10 11:30:00,45.93,46.2092,45.81,45.93,42113.0,45.5967,45.8739,45.4776,45.5967,42113.0
2025-03-10 12:00:00,45.93,46.0,45.42,45.51,50058.0,45.5967,45.6662,45.0904,45.1797,50058.0
2025-03-10 12:30:00,45.5,45.685,45.31,45.38,26316.0,45.1698,45.3535,44.9812,45.0507,26316.0
2025-03-10 13:00:00,45.4,45.52,45.32,45.34,40529.0,45.0705,45.1897,44.9911,45.011,40529.0
2025-03-10 13:30:00,45.325,45.34,45.07,45.09,31456.0,44.9961,45.011,44.7429,44.7628,31456.0
2025-03-10 14:00:00,45.12,45.12,44.56,44.615,50297.0,44.7926,44.7926,44.2366,44.2912,50297.0
2025-03-10 14:30:00,44.63,44.74,44.47,44.51,52890.0,44.3061,44.4153,44.1473,44.187,52890.0
2025-03-10 15:00:00,44.52,45.13,44.45,44.93,118080.0,44.1969,44.8025,44.1274,44.6039,118080.0
2025-03-10 15:30:00,44.95,45.265,44.8654,44.99,306256.0,44.6238,44.9365,44.5398,44.6635,306256.0
2025-03-11 09:30:00,45.11,46.56,45.11,46.3,84916.0,44.7826,46.2221,44.7826,45.964,84916.0
2025-03-11 10:00:00,46.23,46.82,46.11,46.39,171765.0,45.8945,46.4802,45.7754,46.0534,171765.0
2025-03-11 10:30:00,46.315,46.56,46.14,46.17,166129.0,45.9789,46.2221,45.8052,45.8349,166129.0
2025-03-11 11:00:00,46.17,46.8291,46.1,46.61,74783.0,45.8349,46.4893,45.7655,46.2718,74783.0
2025-03-11 11:30:00,46.62,46.8,46.53,46.55,32456.0,46.2817,46.4604,46.1923,46.2122,32456.0
2025-03-11 12:00:00,46.555,46.75,46.52,46.69,34231.0,46.2172,46.4107,46.1824,46.3512,34231.0
2025-03-11 12:30:00,46.72,46.95,46.63,46.7392,51656.0,46.381,46.6093,46.2916,46.4,51656.0
2025-03-11 13:00:00,46.73,46.755,46.43,46.448,48160.0,46.3909,46.4157,46.0931,46.1109,48160.0
2025-03-11 13:30:00,46.475,46.61,46.03,46.075,54779.0,46.1377,46.2718,45.696,45.7406,54779.0
2025-03-11 14:00:00,46.12,46.495,46.12,46.41,63618.0,45.7853,46.1576,45.7853,46.0732,63618.0
2025-03-11 14:30:00,46.39,47.095,46.38,46.95,76663.0,46.0534,46.7532,46.0434,46.6093,76663.0
2025-03-11 15:00:00,46.98,47.32,46.91,47.04,181418.0,46.6391,46.9766,46.5696,46.6986,181418.0
2025-03-11 15:30:00,47.04,47.2,46.83,47.0,345778.0,46.6986,46.8575,46.4902,46.6589,345778.0
2025-03-12 09:30:00,47.2,47.62,46.78,47.55,104838.0,46.8575,47.2744,46.4405,47.2049,104838.0
2025-03-12 10:00:00,47.465,47.69,47.08,47.13,31337.0,47.1206,47.3439,46.7383,46.788,31337.0
2025-03-12 10:30:00,47.17,47.28,46.8458,46.8458,37905.0,46.8277,46.9369,46.5058,46.5058,37905.0
2025-03-12 11:00:00,46.91,47.29,46.8668,47.14,40080.0,46.5696,46.9468,46.5267,46.7979,40080.0
2025-03-12 11:30:00,47.205,47.58,47.17,47.54,41857.0,46.8624,47.2347,46.8277,47.195,41857.0
2025-03-12 12:00:00,47.545,47.89,47.47,47.66,45038.0,47.2,47.5425,47.1255,47.3141,45038.0
2025-03-12 12:30:00,47.685,48.095,47.66,47.875,80817.0,47.339,47.746,47.3141,47.5276,80817.0
2025-03-12 13:00:00,47.875,48.385,47.83,48.38,73884.0,47.5276,48.0339,47.4829,48.0289,73884.0
2025-03-12 13:30:00,48.375,48.55,48.25,48.53,76407.0,48.0239,48.1977,47.8999,48.1778,76407.0
2025-03-12 14:00:00,48.5,48.8288,48.44,48.81,75344.0,48.148,48.4745,48.0885,48.4558,75344.0
2025-03-12 14:30:00,48.81,48.895,48.71,48.79,69046.0,48.4558,48.5402,48.3565,48.4359,69046.0
2025-03-12 15:00:00,48.79,48.93,48.7,48.745,148628.0,48.4359,48.5749,48.3466,48.3913,148628.0
2025-03-12 15:30:00,48.75,48.95,48.28,48.28,460006.0,48.3962,48.5948,47.9296,47.9296,460006.0
2025-03-13 09:30:00,47.87,49.04,47.87,48.7125,128213.0,47.5226,48.6841,47.5226,48.359,128213.0
2025-03-13 10:00:00,48.73,49.09,48.13,48.83,320094.0,48.3764,48.7338,47.7807,48.4756,320094.0
2025-03-13 10:30:00,48.855,49.0599,48.47,48.54,68314.0,48.5005,48.7039,48.1183,48.1878,68314.0
2025-03-13 11:00:00,48.58,48.6,47.95,48.08,251140.0,48.2275,48.2473,47.602,47.7311,251140.0
2025-03-13 11:30:00,48.1,48.21,47.92,48.01,105132.0,47.7509,47.8601,47.5722,47.6616,105132.0
2025-03-13 12:00:00,48.02,48.03,47.73,47.81,235356.0,47.6715,47.6815,47.3836,47.463,235356.0
2025-03-13 12:30:00,47.8,47.88,47.07,47.2,37036.0,47.4531,47.5325,46.7284,46.8575,37036.0
2025-03-13 13:00:00,47.17,47.26,46.78,46.82,25062.0,46.8277,46.917,46.4405,46.4802,25062.0
2025-03-13 13:30:00,46.81,46.86,46.33,46.47,64296.0,46.4703,46.5199,45.9938,46.1328,64296.0
2025-03-13 14:00:00,46.45,46.8,46.45,46.8,52535.0,46.1129,46.4604,46.1129,46.4604,52535.0
2025-03-13 14:30:00,46.76,46.95,46.69,46.825,54770.0,46.4207,46.6093,46.3512,46.4852,54770.0
2025-03-13 15:00:00,46.825,47.08,46.42,46.485,73943.0,46.4852,46.7383,46.0831,46.1477,73943.0
2025-03-13 15:30:00,46.51,47.02,46.4401,46.93,261518.0,46.1725,46.6788,46.1031,46.5894,261518.0
2025-03-14 09:30:00,47.3,47.945,47.03,47.69,46370.0,46.9567,47.5971,46.6887,47.3439,46370.0
2025-03-14 10:00:00,47.56,47.73,47.37,47.55,18507.0,47.2149,47.3836,47.0262,47.2049,18507.0
2025-03-14 10:30:00,47.53,47.8,47.53,47.77,19320.0,47.1851,47.4531,47.1851,47.4233,19320.0
2025-03-14 11:00:00,47.79,48.11,47.73,48.0,38843.0,47.4432,47.7609,47.3836,47.6517,38843.0
2025-03-14 11:30:00,48.04,48.36,48.0301,48.36,41295.0,47.6914,48.0091,47.6816,48.0091,41295.0
2025-03-14 12:00:00,48.365,48.46,48.24,48.36,49200.0,48.014,48.1083,47.8899,48.0091,49200.0
2025-03-14 12:30:00,48.38,48.52,48.335,48.45,36677.0,48.0289,48.1679,47.9842,48.0984,36677.0
2025-03-14 13:00:00,48.5,48.66,48.495,48.61,69387.0,48.148,48.3069,48.1431,48.2572,69387.0
2025-03-14 13:30:00,48.61,48.69,48.49,48.54,30738.0,48.2572,48.3367,48.1381,48.1878,30738.0
2025-03-14 14:00:00,48.56,48.63,48.5,48.5,30114.0,48.2076,48.2771,48.148,48.148,30114.0
2025-03-14 14:30:00,48.49,48.7194,48.49,48.56,39279.0,48.1381,48.3658,48.1381,48.2076,39279.0
2025-03-14 15:00:00,48.57,48.72,48.47,48.49,96723.0,48.2175,48.3664,48.1183,48.1381,96723.0
2025-03-14 15:30:00,48.53,48.685,48.5,48.6,273502.0,48.1778,48.3317,48.148,48.2473,273502.0
2025-03-17 09:30:00,48.76,50.19,48.76,49.98,74113.0,48.4062,49.8258,48.4062,49.6173,74113.0
2025-03-17 10:00:00,49.92,50.07,49.57,49.69,78001.0,49.5577,49.7066,49.2103,49.3294,78001.0
2025-03-17 10:30:00,49.69,49.765,49.33,49.555,39683.0,49.3294,49.4039,48.972,49.1954,39683.0
2025-03-17 11:00:00,49.58,50.165,49.48,50.035,40300.0,49.2202,49.801,49.1209,49.6719,40300.0
2025-03-17 11:30:00,50.08,50.33,50.015,50.0969,33629.0,49.7166,49.9648,49.652,49.7334,33629.0
2025-03-17 12:00:00,50.075,50.2,49.9801,50.2,19508.0,49.7116,49.8357,49.6174,49.8357,19508.0
2025-03-17 12:30:00,50.19,50.19,49.8407,49.93,24897.0,49.8258,49.8258,49.479,49.5677,24897.0
2025-03-17 13:00:00,49.93,50.07,49.885,49.985,22261.0,49.5677,49.7066,49.523,49.6223,22261.0
2025-03-17 13:30:00,49.985,50.06,49.8,50.03,29728.0,49.6223,49.6967,49.4386,49.6669,29728.0
2025-03-17 14:00:00,50.06,50.23,50.0,50.2125,34329.0,49.6967,49.8655,49.6372,49.8481,34329.0
2025-03-17 14:30:00,50.23,50.44,50.21,50.44,62645.0,49.8655,50.074,49.8456,50.074,62645.0
2025-03-17 15:00:00,50.44,50.53,50.1201,50.185,80869.0,50.074,50.1633,49.7564,49.8208,80869.0
2025-03-17 15:30:00,50.17,50.43,50.15,50.36,275109.0,49.8059,50.064,49.7861,49.9945,275109.0
2025-03-18 09:30:00,51.22,51.4582,50.67,51.325,61918.0,50.8483,51.0848,50.3023,50.9525,61918.0
2025-03-18 10:00:00,51.19,51.49,50.7509,50.79,60300.0,50.8185,51.1163,50.3826,50.4214,60300.0
2025-03-18 10:30:00,50.79,50.9062,50.64,50.7,36407.0,50.4214,50.5368,50.2725,50.3321,36407.0
2025-03-18 11:00:00,50.73,51.15,50.59,51.005,41978.0,50.3619,50.7788,50.2229,50.6349,41978.0
2025-03-18 11:30:00,50.98,51.07,50.47,50.515,37597.0,50.61,50.6994,50.1037,50.1484,37597.0
2025-03-18 12:00:00,50.5,50.74,50.4025,50.73,38449.0,50.1335,50.3718,50.0367,50.3619,38449.0
2025-03-18 12:30:00,50.75,50.8,50.17,50.28,38080.0,50.3817,50.4313,49.8059,49.9151,38080.0
2025-03-18 13:00:00,50.3,50.61,50.21,50.42,44837.0,49.935,50.2427,49.8456,50.0541,44837.0
2025-03-18 13:30:00,50.43,50.57,50.4,50.55,24974.0,50.064,50.203,50.0343,50.1832,24974.0
2025-03-18 14:00:00,50.55,50.87,50.5,50.76,42637.0,50.1832,50.5008,50.1335,50.3916,42637.0
2025-03-18 14:30:00,50.77,50.83,50.67,50.79,39892.0,50.4016,50.4611,50.3023,50.4214,39892.0
2025-03-18 15:00:00,50.785,50.92,50.7,50.71,51140.0,50.4165,50.5505,50.3321,50.342,51140.0
2025-03-18 15:30:00,50.72,50.81,50.46,50.56,297957.0,50.3519,50.4413,50.0938,50.1931,297957.0
2025-03-19 09:30:00,50.84,51.84,50.615,51.7,59000.0,50.4711,51.4638,50.2477,51.3248,59000.0
2025-03-19 10:00:00,51.7,52.19,51.62,51.92,123208.0,51.3248,51.8113,51.2454,51.5432,123208.0
2025-03-19 10:30:00,51.9,52.52,51.9,52.44,80557.0,51.5234,52.1389,51.5234,52.0594,80557.0
2025-03-19 11:00:00,52.44,52.82,52.44,52.48,80777.0,52.0594,52.4367,52.0594,52.0992,80777.0
2025-03-19 11:30:00,52.45,52.45,52.11,52.215,63730.0,52.0694,52.0694,51.7318,51.8361,63730.0
2025-03-19 12:00:00,52.25,52.37,52.125,52.315,45898.0,51.8708,51.99,51.7467,51.9354,45898.0
2025-03-19 12:30:00,52.34,52.65,52.29,52.48,87470.0,51.9602,52.2679,51.9105,52.0992,87470.0
2025-03-19 13:00:00,52.475,52.61,52.31,52.455,43511.0,52.0942,52.2282,51.9304,52.0743,43511.0
2025-03-19 13:30:00,52.44,52.44,52.18,52.24,33652.0,52.0594,52.0594,51.8013,51.8609,33652.0
2025-03-19 14:00:00,52.18,52.56,52.045,52.465,45956.0,51.8013,52.1786,51.6673,52.0843,45956.0
2025-03-19 14:30:00,52.5,53.11,52.5,53.02,69570.0,52.119,52.7246,52.119,52.6352,69570.0
2025-03-19 15:00:00,53.02,53.2,52.65,52.76,93227.0,52.6352,52.8139,52.2679,52.3771,93227.0
2025-03-19 15:30:00,52.76,52.98,52.58,52.6,348694.0,52.3771,52.5955,52.1984,52.2183,348694.0
2025-03-20 09:30:00,51.99,52.7199,51.9,52.6,54926.0,51.6127,52.3373,51.5234,52.2183,54926.0
2025-03-20 10:00:00,52.6,53.075,52.585,52.65,38376.0,52.2183,52.6898,52.2034,52.2679,38376.0
2025-03-20 10:30:00,52.69,52.83,52.54,52.54,44328.0,52.3076,52.4466,52.1587,52.1587,44328.0
2025-03-20 11:00:00,52.54,52.68,52.45,52.54,48298.0,52.1587,52.2977,52.0694,52.1587,48298.0
2025-03-20 11:30:00,52.49,52.71,52.47,52.535,61952.0,52.1091,52.3275,52.0892,52.1538,61952.0
2025-03-20 12:00:00,52.54,52.61,52.44,52.52,53469.0,52.1587,52.2282,52.0594,52.1389,53469.0
2025-03-20 12:30:00,52.53,52.7,52.505,52.51,42087.0,52.1488,52.3176,52.124,52.1289,42087.0
2025-03-20 13:00:00,52.54,52.83,52.54,52.68,37475.0,52.1587,52.4466,52.1587,52.2977,37475.0
2025-03-20 13:30:00,52.66,52.8299,52.66,52.755,23846.0,52.2779,52.4465,52.2779,52.3722,23846.0
2025-03-20 14:00:00,52.755,52.88,52.53,52.53,42165.0,52.3722,52.4963,52.1488,52.1488,42165.0
2025-03-20 14:30:00,52.55,52.695,52.24,52.3,97631.0,52.1687,52.3126,51.8609,51.9205,97631.0
2025-03-20 15:00:00,52.295,52.58,52.2705,52.33,110219.0,51.9155,52.1984,51.8912,51.9502,110219.0
2025-03-20 15:30:00,52.34,52.75,52.25,52.3,275989.0,51.9602,52.3672,51.8708,51.9205,275989.0
2025-03-21 09:30:00,51.99,52.0913,51.495,51.825,119677.0,51.6127,51.7133,51.1213,51.4489,119677.0
2025-03-21 10:00:00,51.7201,51.9118,51.5,51.83,46200.0,51.3448,51.5351,51.1263,51.4539,46200.0
2025-03-21 10:30:00,51.82,52.16,51.82,52.125,66350.0,51.4439,51.7815,51.4439,51.7467,66350.0
2025-03-21 11:00:00,52.13,52.13,51.56,51.5764,27924.0,51.7517,51.7517,51.1858,51.2021,27924.0
2025-03-21 11:30:00,51.6,51.66,51.29,51.31,24635.0,51.2255,51.2851,50.9178,50.9376,24635.0
2025-03-21 12:00:00,51.32,51.82,51.254,51.82,27772.0,50.9476,51.4439,50.8821,51.4439,27772.0
2025-03-21 12:30:00,51.8,51.84,51.6348,51.775,20158.0,51.4241,51.4638,51.2601,51.3993,20158.0
2025-03-21 13:00:00,51.785,51.79,51.441,51.54,17390.0,51.4092,51.4142,51.0677,51.166,17390.0
2025-03-21 13:30:00,51.52,51.86,51.5,51.74,18307.0,51.1461,51.4837,51.1263,51.3645,18307.0
2025-03-21 14:00:00,51.75,51.825,51.67,51.73,30516.0,51.3745,51.4489,51.295,51.3546,30516.0
2025-03-21 14:30:00,51.73,51.79,51.61,51.68,28204.0,51.3546,51.4142,51.2355,51.305,28204.0
2025-03-21 15:00:00,51.69,51.72,51.21,51.295,46820.0,51.3149,51.3447,50.8384,50.9228,46820.0
2025-03-21 15:30:00,51.32,51.715,51.29,51.51,248994.0,50.9476,51.3397,50.9178,51.1362,248994.0
2025-03-24 09:30:00,51.84,52.62,51.76,52.415,51777.0,51.4638,52.2381,51.3844,52.0346,51777.0
2025-03-24 10:00:00,52.435,52.8999,52.245,52.68,43893.0,52.0545,52.516,51.8659,52.2977,43893.0
2025-03-24 10:30:00,52.685,52.99,52.63,52.94,46586.0,52.3027,52.6055,52.2481,52.5558,46586.0
2025-03-24 11:00:00,52.92,53.03,52.88,52.99,41334.0,52.536,52.6452,52.4963,52.6055,41334.0
2025-03-24 11:30:00,52.99,53.13,52.98,53.1,27249.0,52.6055,52.7444,52.5955,52.7147,27249.0
2025-03-24 12:00:00,53.09,53.15,52.93,52.94,65128.0,52.7047,52.7643,52.5459,52.5558,65128.0
2025-03-24 12:30:00,52.93,53.04,52.78,53.04,67533.0,52.5459,52.6551,52.397,52.6551,67533.0
2025-03-24 13:00:00,53.02,53.02,52.78,52.89,46529.0,52.6352,52.6352,52.397,52.5062,46529.0
2025-03-24 13:30:00,52.89,52.94,52.69,52.71,30529.0,52.5062,52.5558,52.3076,52.3275,30529.0
2025-03-24 14:00:00,52.71,52.81,52.585,52.8,31395.0,52.3275,52.4268,52.2034,52.4168,31395.0
2025-03-24 14:30:00,52.79,52.93,52.75,52.825,32503.0,52.4069,52.5459,52.3672,52.4417,32503.0
2025-03-24 15:00:00,52.81,53.08,52.8,52.98,51110.0,52.4268,52.6948,52.4168,52.5955,51110.0
2025-03-24 15:30:00,53.0,53.2,52.88,52.96,247279.0,52.6154,52.8139,52.4963,52.5757,247279.0
2025-03-25 09:30:00,53.42,53.84,53.27,53.45,43445.0,53.0323,53.4493,52.8834,53.0621,43445.0
2025-03-25 10:00:00,53.2,53.33,52.6714,52.76,38057.0,52.8139,52.943,52.2892,52.3771,38057.0
2025-03-25 10:30:00,52.64,52.9,52.5,52.53,44588.0,52.258,52.5161,52.119,52.1488,44588.0
2025-03-25 11:00:00,52.53,52.6,52.43,52.54,53978.0,52.1488,52.2183,52.0495,52.1587,53978.0
2025-03-25 11:30:00,52.54,52.65,52.45,52.62,64308.0,52.1587,52.2679,52.0694,52.2381,64308.0
2025-03-25 12:00:00,52.63,52.7566,52.44,52.66,95642.0,52.2481,52.3738,52.0594,52.2779,95642.0
2025-03-25 12:30:00,52.66,52.66,52.5,52.6,70008.0,52.2779,52.2779,52.119,52.2183,70008.0
2025-03-25 13:00:00,52.585,52.78,52.5305,52.6,94610.0,52.2034,52.397,52.1493,52.2183,94610.0
2025-03-25 13:30:00,52.6,52.65,52.39,52.43,76994.0,52.2183,52.2679,52.0098,52.0495,76994.0
2025-03-25 14:00:00,52.41,52.58,52.35,52.45,51546.0,52.0297,52.1984,51.9701,52.0694,51546.0
2025-03-25 14:30:00,52.445,52.53,52.355,52.395,50148.0,52.0644,52.1488,51.9751,52.0148,50148.0
2025-03-25 15:00:00,52.385,52.62,52.385,52.5,77274.0,52.0048,52.2381,52.0048,52.119,77274.0
2025-03-25 15:30:00,52.49,52.79,52.29,52.32,391404.0,52.1091,52.4069,51.9105,51.9403,391404.0
2025-03-26 09:30:00,52.97,53.37,52.62,52.815,41139.0,52.5856,52.9827,52.2381,52.4317,41139.0
2025-03-26 10:00:00,52.87,53.57,52.81,53.195,23293.0,52.4863,53.1812,52.4268,52.809,23293.0
2025-03-26 10:30:00,53.2125,53.31,53.06,53.1125,16460.0,52.8263,52.9231,52.6749,52.7271,16460.0
2025-03-26 11:00:00,53.115,53.42,52.995,53.1,31271.0,52.7296,53.0323,52.6104,52.7147,31271.0
2025-03-26 11:30:00,53.13,53.2106,52.91,53.06,78598.0,52.7444,52.8245,52.526,52.6749,78598.0
2025-03-26 12:00:00,53.035,53.175,52.97,53.15,30496.0,52.6501,52.7891,52.5856,52.7643,30496.0
2025-03-26 12:30:00,53.16,53.21,52.75,52.75,22061.0,52.7742,52.8239,52.3672,52.3672,22061.0
2025-03-26 13:00:00,52.74,52.97,52.615,52.65,39172.0,52.3573,52.5856,52.2332,52.2679,39172.0
2025-03-26 13:30:00,52.62,52.63,52.29,52.29,31503.0,52.2381,52.2481,51.9105,51.9105,31503.0
2025-03-26 14:00:00,52.33,52.53,52.325,52.45,32635.0,51.9502,52.1488,51.9453,52.0694,32635.0
2025-03-26 14:30:00,52.455,52.48,52.23,52.295,34404.0,52.0743,52.0992,51.851,51.9155,34404.0
2025-03-26 15:00:00,52.295,52.44,52.24,52.3432,37979.0,51.9155,52.0594,51.8609,51.9634,37979.0
2025-03-26 15:30:00,52.35,52.4,52.19,52.26,225300.0,51.9701,52.0197,51.8113,51.8808,225300.0
2025-03-27 09:30:00,52.04,52.1271,51.19,51.955,27676.0,51.6624,51.7488,50.8185,51.578,27676.0
2025-03-27 10:00:00,51.97,52.0499,51.685,51.92,31333.0,51.5929,51.6722,51.3099,51.5432,31333.0
2025-03-27 10:30:00,51.925,52.27,51.705,51.91,19514.0,51.5482,51.8907,51.3298,51.5333,19514.0
2025-03-27 11:00:00,51.84,51.93,51.69,51.82,23866.0,51.4638,51.5531,51.3149,51.4439,23866.0
2025-03-27 11:30:00,51.78,51.88,51.535,51.655,65612.0,51.4042,51.5035,51.161,51.2801,65612.0
2025-03-27 12:00:00,51.655,52.0175,51.64,52.0,24534.0,51.2801,51.64,51.2653,51.6226,24534.0
2025-03-27 12:30:00,52.005,52.05,51.51,51.5716,32718.0,51.6276,51.6723,51.1362,51.1974,32718.0
2025-03-27 13:00:00,51.565,51.724,51.39,51.42,16180.0,51.1908,51.3486,51.0171,51.0469,16180.0
2025-03-27 13:30:00,51.425,51.7,51.425,51.5,25798.0,51.0518,51.3248,51.0518,51.1263,25798.0
2025-03-27 14:00:00,51.54,51.65,51.47,51.475,15454.0,51.166,51.2752,51.0965,51.1015,15454.0
2025-03-27 14:30:00,51.475,51.6,51.265,51.265,51918.0,51.1015,51.2255,50.893,50.893,51918.0
2025-03-27 15:00:00,51.265,51.73,51.265,51.675,77049.0,50.893,51.3546,50.893,51.3,77049.0
2025-03-27 15:30:00,51.675,51.7,51.4,51.5,300898.0,51.3,51.3248,51.027,51.1263,300898.0
2025-03-28 09:30:00,50.87,51.42,50.14,50.38,85427.0,50.5008,51.0469,49.7761,50.0144,85427.0
2025-03-28 10:00:00,50.37,50.69,50.11,50.11,63019.0,50.0045,50.3221,49.7464,49.7464,63019.0
2025-03-28 10:30:00,50.15,50.195,49.91,50.07,115495.0,49.7861,49.8307,49.5478,49.7066,115495.0
2025-03-28 11:00:00,50.08,50.09,49.81,49.955,66232.0,49.7166,49.7265,49.4485,49.5925,66232.0
2025-03-28 11:30:00,49.97,50.1,49.87,49.87,51994.0,49.6074,49.7364,49.5081,49.5081,51994.0
2025-03-28 12:00:00,49.885,49.92,49.64,49.76,74377.0,49.523,49.5577,49.2798,49.3989,74377.0
2025-03-28 12:30:00,49.78,50.0141,49.75,49.855,38977.0,49.4188,49.6512,49.389,49.4932,38977.0
2025-03-28 13:00:00,49.82,49.95,49.77,49.77,38178.0,49.4585,49.5875,49.4088,49.4088,38178.0
2025-03-28 13:30:00,49.77,49.92,49.7371,49.8845,29731.0,49.4088,49.5577,49.3762,49.5225,29731.0
2025-03-28 14:00:00,49.905,50.1799,49.905,50.08,34357.0,49.5428,49.8157,49.5428,49.7166,34357.0
2025-03-28 14:30:00,50.08,50.12,49.97,50.09,31759.0,49.7166,49.7563,49.6074,49.7265,31759.0
2025-03-28 15:00:00,50.1194,50.4339,50.11,50.4,55483.0,49.7557,50.0679,49.7464,50.0343,55483.0
2025-03-28 15:30:00,50.4,50.66,50.23,50.51,190587.0,50.0343,50.2924,49.8655,50.1435,190587.0
2025-03-31 09:30:00,50.0,50.64,49.855,50.555,36430.0,49.6372,50.2725,49.4932,50.1881,36430.0
2025-03-31 10:00:00,50.57,50.9692,50.57,50.705,27001.0,50.203,50.5993,50.203,50.337,27001.0
2025-03-31 10:30:00,50.655,50.99,50.655,50.835,19345.0,50.2874,50.62,50.2874,50.4661,19345.0
2025-03-31 11:00:00,50.82,51.155,50.78,51.06,24952.0,50.4512,50.7838,50.4115,50.6895,24952.0
2025-03-31 11:30:00,51.1,51.11,50.89,51.03,31106.0,50.7292,50.7391,50.5207,50.6597,31106.0
2025-03-31 12:00:00,51.03,51.19,50.92,51.15,75249.0,50.6597,50.8185,50.5505,50.7788,75249.0
2025-03-31 12:30:00,51.165,51.4,51.1,51.165,27520.0,50.7937,51.027,50.7292,50.7937,27520.0
2025-03-31 13:00:00,51.12,51.2,50.72,50.75,35716.0,50.749,50.8284,50.3519,50.3817,35716.0
2025-03-31 13:30:00,50.755,50.81,50.5398,50.62,31618.0,50.3867,50.4413,50.173,50.2527,31618.0
2025-03-31 14:00:00,50.6,51.01,50.57,50.88,34956.0,50.2328,50.6398,50.203,50.5108,34956.0
2025-03-31 14:30:00,50.88,51.23,50.85,51.14,46213.0,50.5108,50.8582,50.481,50.7689,46213.0
2025-03-31 15:00:00,51.16,51.47,51.14,51.194,59065.0,50.7887,51.0965,50.7689,50.8225,59065.0
2025-03-31 15:30:00,51.18,51.46,51.03,51.11,243400.0,50.8086,51.0866,50.6597,50.7391,243400.0
2025-04-01 09:30:00,50.84,51.02,50.42,50.85,34934.0,50.4711,50.6498,50.0541,50.481,34934.0
2025-04-01 10:00:00,50.65,50.74,50.26,50.32,35185.0,50.2824,50.3718,49.8953,49.9548,35185.0
2025-04-01 10:30:00,50.32,50.68,50.32,50.515,26077.0,49.9548,50.3122,49.9548,50.1484,26077.0
2025-04-01 11:00:00,50.5,51.04,50.44,50.94,53931.0,50.1335,50.6696,50.074,50.5703,53931.0
2025-04-01 11:30:00,50.91,51.21,50.785,51.21,17719.0,50.5406,50.8384,50.4165,50.8384,17719.0
2025-04-01 12:00:00,51.18,51.42,51.03,51.03,15492.0,50.8086,51.0469,50.6597,50.6597,15492.0
2025-04-01 12:30:00,51.0,51.075,50.801,51.07,49494.0,50.6299,50.7044,50.4323,50.6994,49494.0
2025-04-01 13:00:00,51.05,51.09,50.76,50.78,18803.0,50.6795,50.7192,50.3916,50.4115,18803.0
2025-04-01 13:30:00,50.79,50.87,50.72,50.755,12169.0,50.4214,50.5008,50.3519,50.3867,12169.0
2025-04-01 14:00:00,50.79,50.83,50.57,50.585,43953.0,50.4214,50.4611,50.203,50.2179,43953.0
2025-04-01 14:30:00,50.59,50.65,50.475,50.525,26407.0,50.2229,50.2824,50.1087,50.1583,26407.0
2025-04-01 15:00:00,50.56,51.13,50.56,51.02,35556.0,50.1931,50.759,50.1931,50.6498,35556.0
2025-04-01 15:30:00,50.99,51.28,50.97,51.1,111533.0,50.62,50.9079,50.6001,50.7292,111533.0
2025-04-02 09:30:00,50.15,51.06,50.03,50.75,25575.0,49.7861,50.6895,49.6669,50.3817,25575.0
2025-04-02 10:00:00,50.65,51.225,50.65,51.1,24175.0,50.2824,50.8533,50.2824,50.7292,24175.0
2025-04-02 10:30:00,51.03,51.4,51.02,51.3,16886.0,50.6597,51.027,50.6498,50.9277,16886.0
2025-04-02 11:00:00,51.26,51.49,51.2,51.47,17743.0,50.888,51.1163,50.8284,51.0965,17743.0
2025-04-02 11:30:00,51.42,51.5676,51.29,51.3245,19818.0,51.0469,51.1934,50.9178,50.952,19818.0
2025-04-02 12:00:00,51.31,51.695,51.31,51.695,21011.0,50.9376,51.3199,50.9376,51.3199,21011.0
2025-04-02 12:30:00,51.67,51.78,51.51,51.78,14062.0,51.295,51.4042,51.1362,51.4042,14062.0
2025-04-02 13:00:00,51.75,52.05,51.74,51.92,22906.0,51.3745,51.6723,51.3645,51.5432,22906.0
2025-04-02 13:30:00,51.9,51.9762,51.7,51.81,29042.0,51.5234,51.599,51.3248,51.434,29042.0
2025-04-02 14:00:00,51.77,51.92,51.73,51.75,30715.0,51.3943,51.5432,51.3546,51.3745,30715.0
2025-04-02 14:30:00,51.745,52.1276,51.7101,51.82,24017.0,51.3695,51.7493,51.3348,51.4439,24017.0
2025-04-02 15:00:00,51.85,52.14,51.85,52.06,50487.0,51.4737,51.7616,51.4737,51.6822,50487.0
2025-04-02 15:30:00,52.02,52.31,52.0,52.23,180234.0,51.6425,51.9304,51.6226,51.851,180234.0
2025-04-03 09:30:00,48.87,48.99,46.06,46.2,248730.0,48.5154,48.6345,45.7257,45.8647,248730.0
2025-04-03 10:00:00,46.14,46.26,45.28,45.28,217827.0,45.8052,45.9243,44.9514,44.9514,217827.0
2025-04-03 10:30:00,45.25,45.37,44.52,44.595,219594.0,44.9216,45.0408,44.1969,44.2714,219594.0
2025-04-03 11:00:00,44.56,45.1,44.315,45.03,165257.0,44.2366,44.7727,43.9934,44.7032,165257.0
2025-04-03 11:30:00,45.0,45.21,44.73,45.07,95263.0,44.6734,44.8819,44.4054,44.7429,95263.0
2025-04-03 12:00:00,45.045,45.3,44.89,45.14,127507.0,44.7181,44.9713,44.5642,44.8124,127507.0
2025-04-03 12:30:00,45.08,45.18,44.69,44.765,112172.0,44.7529,44.8521,44.3657,44.4401,112172.0
2025-04-03 13:00:00,44.72,45.19,44.72,44.96,118356.0,44.3955,44.8621,44.3955,44.6337,118356.0
2025-04-03 13:30:00,44.9,45.195,44.72,44.73,175437.0,44.5742,44.867,44.3955,44.4054,175437.0
2025-04-03 14:00:00,44.73,44.79,44.35,44.66,134443.0,44.4054,44.465,44.0282,44.3359,134443.0
2025-04-03 14:30:00,44.6,45.18,44.56,44.98,92754.0,44.2763,44.8521,44.2366,44.6536,92754.0
2025-04-03 15:00:00,44.97,45.1,44.625,44.94,188256.0,44.6437,44.7727,44.3012,44.6139,188256.0
2025-04-03 15:30:00,44.88,44.96,44.465,44.56,560626.0,44.5543,44.6337,44.1423,44.2366,560626.0
2025-04-04 09:30:00,41.97,42.7,39.91,40.06,290267.0,41.6654,42.3901,39.6204,39.7693,290267.0
2025-04-04 10:00:00,40.07,40.07,38.78,39.095,438295.0,39.7792,39.7792,38.4986,38.8113,438295.0
2025-04-04 10:30:00,39.04,39.13,37.98,38.925,337734.0,38.7567,38.846,37.7044,38.6425,337734.0
2025-04-04 11:00:00,38.87,39.85,38.56,38.945,346955.0,38.5879,39.5608,38.2802,38.6624,346955.0
2025-04-04 11:30:00,38.94,39.21,38.56,38.71,224791.0,38.6574,38.9255,38.2802,38.4291,224791.0
2025-04-04 12:00:00,38.77,39.54,38.53,38.62,197736.0,38.4887,39.2531,38.2504,38.3397,197736.0
2025-04-04 12:30:00,38.63,39.45,38.62,39.15,154296.0,38.3497,39.1637,38.3397,38.8659,154296.0
2025-04-04 13:00:00,39.13,39.38,38.77,38.92,246164.0,38.846,39.0942,38.4887,38.6376,246164.0
2025-04-04 13:30:00,38.87,39.47,38.81,39.2,222259.0,38.5879,39.1836,38.5284,38.9155,222259.0
2025-04-04 14:00:00,39.24,39.38,38.57,38.7,168149.0,38.9552,39.0942,38.2901,38.4192,168149.0
2025-04-04 14:30:00,38.65,38.81,38.13,38.235,118368.0,38.3695,38.5284,37.8533,37.9575,118368.0
2025-04-04 15:00:00,38.23,38.865,38.09,38.59,205463.0,37.9526,38.583,37.8136,38.31,205463.0
2025-04-04 15:30:00,38.57,38.89,38.105,38.38,769262.0,38.2901,38.6078,37.8285,38.1015,769262.0
2025-04-07 09:30:00,36.52,37.825,35.61,37.77,353673.0,36.255,37.5505,35.3516,37.4959,353673.0
2025-04-07 10:00:00,37.7,40.35,37.09,37.52,278313.0,37.4264,40.0572,36.8208,37.2477,278313.0
2025-04-07 10:30:00,37.505,38.3,36.9,38.03,218736.0,37.2328,38.0221,36.6322,37.754,218736.0
2025-04-07 11:00:00,37.94,38.37,36.55,36.62,176223.0,37.6647,38.0916,36.2848,36.3543,176223.0
2025-04-07 11:30:00,36.62,37.88,36.62,37.2,113047.0,36.3543,37.6051,36.3543,36.93,113047.0
2025-04-07 12:00:00,37.2,37.25,36.65,37.11,156195.0,36.93,36.9797,36.384,36.8407,156195.0
2025-04-07 12:30:00,37.05,37.43,36.6,36.79,103653.0,36.7811,37.1584,36.3344,36.523,103653.0
2025-04-07 13:00:00,36.82,38.25,36.82,38.145,272552.0,36.5528,37.9724,36.5528,37.8682,272552.0
2025-04-07 13:30:00,38.145,38.67,37.78,38.31,144724.0,37.8682,38.3894,37.5058,38.032,144724.0
2025-04-07 14:00:00,38.34,38.45,37.54,37.575,219631.0,38.0618,38.171,37.2676,37.3023,219631.0
2025-04-07 14:30:00,37.63,38.26,37.58,37.665,110089.0,37.3569,37.9824,37.3073,37.3917,110089.0
2025-04-07 15:00:00,37.68,38.48,37.665,38.02,196244.0,37.4066,38.2008,37.3917,37.7441,196244.0
2025-04-07 15:30:00,37.99,38.8894,37.96,38.325,458171.0,37.7143,38.6072,37.6845,38.0469,458171.0
2025-04-08 09:30:00,39.82,40.16,38.54,39.05,82292.0,39.531,39.8686,38.2603,38.7666,82292.0
2025-04-08 10:00:00,39.06,39.5666,38.875,39.315,73239.0,38.7765,39.2795,38.5929,39.0297,73239.0
2025-04-08 10:30:00,39.24,39.29,37.91,37.93,59956.0,38.9552,39.0049,37.6349,37.6547,59956.0
2025-04-08 11:00:00,38.0,38.1951,37.37,37.52,61076.0,37.7242,37.9179,37.0988,37.2477,61076.0
2025-04-08 11:30:00,37.47,38.29,37.47,38.29,59570.0,37.1981,38.0121,37.1981,38.0121,59570.0
2025-04-08 12:00:00,38.23,38.24,37.645,37.85,58585.0,37.9526,37.9625,37.3718,37.5753,58585.0
2025-04-08 12:30:00,37.85,37.97,37.0,37.0,131534.0,37.5753,37.6945,36.7315,36.7315,131534.0
2025-04-08 13:00:00,37.05,37.26,36.66,36.76,136795.0,36.7811,36.9896,36.394,36.4932,136795.0
2025-04-08 13:30:00,36.76,37.55,36.72,37.49,76791.0,36.4932,37.2775,36.4535,37.2179,76791.0
2025-04-08 14:00:00,37.43,37.73,37.17,37.2,65344.0,37.1584,37.4562,36.9003,36.93,65344.0
2025-04-08 14:30:00,37.23,37.98,37.14,37.23,118830.0,36.9598,37.7044,36.8705,36.9598,118830.0
2025-04-08 15:00:00,37.19,37.21,36.34,36.7448,148230.0,36.9201,36.94,36.0763,36.4781,148230.0
2025-04-08 15:30:00,36.69,36.78,36.075,36.68,407976.0,36.4237,36.5131,35.8132,36.4138,407976.0
2025-04-09 09:30:00,35.5,36.26,35.19,36.005,147447.0,35.2424,35.9969,34.9346,35.7437,147447.0
2025-04-09 10:00:00,36.01,36.385,35.51,35.8491,90582.0,35.7487,36.121,35.2523,35.5889,90582.0
2025-04-09 10:30:00,35.87,36.625,35.63,35.675,149330.0,35.6097,36.3592,35.3714,35.4161,149330.0
2025-04-09 11:00:00,35.65,36.6675,35.6,36.56,110317.0,35.3913,36.4014,35.3417,36.2947,110317.0
2025-04-09 11:30:00,36.55,36.81,36.32,36.345,308793.0,36.2848,36.5429,36.0564,36.0812,308793.0
2025-04-09 12:00:00,36.3,36.69,36.155,36.21,46622.0,36.0366,36.4237,35.8926,35.9472,46622.0
2025-04-09 12:30:00,36.21,36.425,36.03,36.09,61570.0,35.9472,36.1607,35.7685,35.8281,61570.0
2025-04-09 13:00:00,36.09,39.85,35.73,39.195,242087.0,35.8281,39.5608,35.4707,38.9106,242087.0
2025-04-09 13:30:00,39.27,41.87,39.11,41.7211,185776.0,38.985,41.5662,38.8262,41.4183,185776.0
2025-04-09 14:00:00,41.51,42.66,41.35,42.44,246393.0,41.2088,42.3504,41.0499,42.132,246393.0
2025-04-09 14:30:00,42.44,43.3,41.82,41.89,373618.0,42.132,42.9858,41.5165,41.586,373618.0
2025-04-09 15:00:00,41.885,42.8799,41.62,42.805,263942.0,41.581,42.5687,41.318,42.4944,263942.0
2025-04-09 15:30:00,42.805,43.12,42.321,42.5,676370.0,42.4944,42.8071,42.0139,42.1916,676370.0
2025-04-10 09:30:00,40.45,40.46,38.02,38.11,128088.0,40.1565,40.1664,37.7441,37.8334,128088.0
2025-04-10 10:00:00,38.14,38.48,37.85,38.32,135452.0,37.8632,38.2008,37.5753,38.0419,135452.0
2025-04-10 10:30:00,38.29,38.82,38.25,38.3,103315.0,38.0121,38.5383,37.9724,38.0221,103315.0
2025-04-10 11:00:00,38.305,38.745,38.0,38.13,109710.0,38.027,38.4638,37.7242,37.8533,109710.0
2025-04-10 11:30:00,38.17,38.6129,38.14,38.36,95915.0,37.893,38.3327,37.8632,38.0816,95915.0
2025-04-10 12:00:00,38.43,38.64,37.346,37.44,132367.0,38.1511,38.3596,37.075,37.1683,132367.0
2025-04-10 12:30:00,37.39,38.399,37.39,37.965,105120.0,37.1187,38.1203,37.1187,37.6895,105120.0
2025-04-10 13:00:00,37.91,38.485,37.32,37.955,101691.0,37.6349,38.2057,37.0492,37.6796,101691.0
2025-04-10 13:30:00,37.955,38.71,37.8,38.5001,200400.0,37.6796,38.4291,37.5257,38.2207,200400.0
2025-04-10 14:00:00,38.5,38.7543,37.95,38.505,70655.0,38.2206,38.4731,37.6746,38.2256,70655.0
2025-04-10 14:30:00,38.47,38.75,37.7825,37.89,89516.0,38.1908,38.4688,37.5083,37.615,89516.0
2025-04-10 15:00:00,37.81,38.09,37.31,37.32,223564.0,37.5356,37.8136,37.0392,37.0492,223564.0
2025-04-10 15:30:00,37.31,37.8549,36.8605,37.83,575413.0,37.0392,37.5802,36.593,37.5555,575413.0
2025-04-11 09:30:00,37.99,38.15,37.315,37.315,90897.0,37.7143,37.8731,37.0442,37.0442,90897.0
2025-04-11 10:00:00,37.305,37.72,36.8875,36.95,57022.0,37.0343,37.4463,36.6198,36.6819,57022.0
2025-04-11 10:30:00,36.95,37.435,36.725,36.735,71550.0,36.6819,37.1633,36.4585,36.4684,71550.0
2025-04-11 11:00:00,36.78,37.27,36.55,37.0,111621.0,36.5131,36.9995,36.2848,36.7315,111621.0
2025-04-11 11:30:00,37.03,37.59,36.99,37.47,86864.0,36.7613,37.3172,36.7216,37.1981,86864.0
2025-04-11 12:00:00,37.47,38.01,37.39,37.765,145458.0,37.1981,37.7342,37.1187,37.4909,145458.0
2025-04-11 12:30:00,37.77,38.4,37.74,38.26,81998.0,37.4959,38.1213,37.4661,37.9824,81998.0
2025-04-11 13:00:00,38.32,38.52,38.17,38.36,57084.0,38.0419,38.2405,37.893,38.0816,57084.0
2025-04-11 13:30:00,38.36,39.09,38.22,38.785,91769.0,38.0816,38.8063,37.9426,38.5035,91769.0
2025-04-11 14:00:00,38.785,38.83,38.2,38.46,112391.0,38.5035,38.5482,37.9228,38.1809,112391.0
2025-04-11 14:30:00,38.5,39.02,38.38,38.81,152107.0,38.2206,38.7368,38.1015,38.5284,152107.0
2025-04-11 15:00:00,38.815,39.585,38.795,39.41,125210.0,38.5333,39.2977,38.5135,39.124,125210.0
2025-04-11 15:30:00,39.39,39.53,39.25,39.4,306748.0,39.1042,39.2431,38.9652,39.1141,306748.0
2025-04-14 09:30:00,40.7,41.03,39.53,39.53,105426.0,40.4046,40.7322,39.2431,39.2431,105426.0
2025-04-14 10:00:00,39.64,39.83,39.34,39.805,41784.0,39.3523,39.541,39.0545,39.5161,41784.0
2025-04-14 10:30:00,39.815,39.97,39.64,39.74,48405.0,39.5261,39.6799,39.3523,39.4516,48405.0
2025-04-14 11:00:00,39.73,39.76,38.95,39.0,73205.0,39.4417,39.4715,38.6673,38.717,73205.0
2025-04-14 11:30:00,38.9725,39.18,38.59,38.64,48037.0,38.6897,38.8957,38.31,38.3596,48037.0
2025-04-14 12:00:00,38.635,38.92,38.46,38.855,54324.0,38.3546,38.6376,38.1809,38.573,54324.0
2025-04-14 12:30:00,38.855,39.17,38.855,38.965,36873.0,38.573,38.8857,38.573,38.6822,36873.0
2025-04-14 13:00:00,38.96,39.45,38.955,39.11,58184.0,38.6773,39.1637,38.6723,38.8262,58184.0
2025-04-14 13:30:00,39.09,39.3,39.01,39.17,60364.0,38.8063,39.0148,38.7269,38.8857,60364.0
2025-04-14 14:00:00,39.165,39.301,39.075,39.2,53754.0,38.8808,39.0158,38.7914,38.9155,53754.0
2025-04-14 14:30:00,39.2,39.28,39.1,39.1301,73931.0,38.9155,38.9949,38.8163,38.8461,73931.0
2025-04-14 15:00:00,39.15,39.2292,38.91,39.055,172015.0,38.8659,38.9445,38.6276,38.7716,172015.0
2025-04-14 15:30:00,39.035,39.35,39.03,39.23,286957.0,38.7517,39.0644,38.7468,38.9453,286957.0
2025-04-15 09:30:00,38.85,40.02,38.85,39.625,55296.0,38.5681,39.7296,38.5681,39.3374,55296.0
2025-04-15 10:00:00,39.595,40.01,39.055,39.055,61530.0,39.3077,39.7197,38.7716,38.7716,61530.0
2025-04-15 10:30:00,39.11,39.23,38.69,39.07,64148.0,38.8262,38.9453,38.4092,38.7865,64148.0
2025-04-15 11:00:00,39.055,39.24,39.01,39.06,68624.0,38.7716,38.9552,38.7269,38.7765,68624.0
2025-04-15 11:30:00,39.06,39.21,38.9533,39.005,58308.0,38.7765,38.9255,38.6706,38.7219,58308.0
2025-04-15 12:00:00,38.98,39.105,38.94,38.94,40630.0,38.6971,38.8212,38.6574,38.6574,40630.0
2025-04-15 12:30:00,38.955,39.065,38.81,38.855,50147.0,38.6723,38.7815,38.5284,38.573,50147.0
2025-04-15 13:00:00,38.855,38.9129,38.64,38.6434,55378.0,38.573,38.6305,38.3596,38.363,55378.0
2025-04-15 13:30:00,38.685,38.895,38.64,38.74,37623.0,38.4043,38.6127,38.3596,38.4589,37623.0
2025-04-15 14:00:00,38.69,38.75,38.6,38.69,41111.0,38.4092,38.4688,38.3199,38.4092,41111.0
2025-04-15 14:30:00,38.7,38.79,38.665,38.775,45305.0,38.4192,38.5085,38.3844,38.4936,45305.0
2025-04-15 15:00:00,38.76,38.906,38.65,38.76,66596.0,38.4787,38.6237,38.3695,38.4787,66596.0
2025-04-15 15:30:00,38.81,39.03,38.74,38.95,297962.0,38.5284,38.7468,38.4589,38.6673,297962.0
2025-04-16 09:30:00,39.25,40.1399,39.015,39.85,67619.0,38.9652,39.8486,38.7319,39.5608,67619.0
2025-04-16 10:00:00,39.84,40.665,39.84,40.395,185759.0,39.5509,40.3699,39.5509,40.1019,185759.0
2025-04-16 10:30:00,40.395,40.74,40.265,40.34,131222.0,40.1019,40.4444,39.9728,40.0473,131222.0
2025-04-16 11:00:00,40.315,40.58,40.11,40.46,119819.0,40.0224,40.2855,39.8189,40.1664,119819.0
2025-04-16 11:30:00,40.49,40.7,40.37,40.6695,43100.0,40.1962,40.4046,40.077,40.3744,43100.0
2025-04-16 12:00:00,40.615,40.69,40.42,40.48,38186.0,40.3203,40.3947,40.1267,40.1862,38186.0
2025-04-16 12:30:00,40.49,40.74,40.47,40.6835,36566.0,40.1962,40.4444,40.1763,40.3883,36566.0
2025-04-16 13:00:00,40.71,40.87,40.61,40.79,39114.0,40.4146,40.5734,40.3153,40.494,39114.0
2025-04-16 13:30:00,40.77,40.8,39.77,39.845,80027.0,40.4741,40.5039,39.4814,39.5558,80027.0
2025-04-16 14:00:00,39.86,40.12,39.695,40.04,63542.0,39.5707,39.8289,39.4069,39.7494,63542.0
2025-04-16 14:30:00,40.04,40.18,39.95,40.0,53083.0,39.7494,39.8884,39.6601,39.7097,53083.0
2025-04-16 15:00:00,40.01,40.15,39.6,39.645,74151.0,39.7197,39.8586,39.3126,39.3573,74151.0
2025-04-16 15:30:00,39.67,40.23,39.65,40.19,293944.0,39.3821,39.9381,39.3623,39.8983,293944.0
2025-04-17 09:30:00,40.96,42.27,40.795,42.2,120796.0,40.6628,41.9633,40.499,41.8938,120796.0
2025-04-17 10:00:00,42.22,42.33,41.28,41.385,280580.0,41.9136,42.0228,40.9804,41.0847,280580.0
2025-04-17 10:30:00,41.46,41.8299,41.37,41.4,43867.0,41.1591,41.5263,41.0698,41.0996,43867.0
2025-04-17 11:00:00,41.41,42.11,41.39,41.8775,100865.0,41.1095,41.8044,41.0896,41.5736,100865.0
2025-04-17 11:30:00,41.88,42.21,41.86,41.86,82654.0,41.5761,41.9037,41.5562,41.5562,82654.0
2025-04-17 12:00:00,41.88,42.42,41.75,42.34,195441.0,41.5761,42.1122,41.447,42.0327,195441.0
2025-04-17 12:30:00,42.3,42.49,41.84,42.09,107411.0,41.993,42.1817,41.5364,41.7846,107411.0
2025-04-17 13:00:00,42.1,42.1,41.7,41.745,72103.0,41.7945,41.7945,41.3974,41.4421,72103.0
2025-04-17 13:30:00,41.745,42.16,41.745,42.04,66595.0,41.4421,41.854,41.4421,41.7349,66595.0
2025-04-17 14:00:00,42.05,42.1,41.78,41.88,87218.0,41.7448,41.7945,41.4768,41.5761,87218.0
2025-04-17 14:30:00,41.89,42.07,41.78,41.78,100720.0,41.586,41.7647,41.4768,41.4768,100720.0
2025-04-17 15:00:00,41.83,41.95,41.46,41.56,137484.0,41.5264,41.6456,41.1591,41.2584,137484.0
2025-04-17 15:30:00,41.565,41.73,41.27,41.48,368252.0,41.2634,41.4272,40.9705,41.179,368252.0
2025-04-21 09:30:00,40.28,40.33,39.5951,39.86,108798.0,39.9877,40.0373,39.3078,39.5707,108798.0
2025-04-21 10:00:00,39.86,40.11,39.76,39.7832,48463.0,39.5707,39.8189,39.4715,39.4945,48463.0
2025-04-21 10:30:00,39.77,40.02,39.69,39.82,60901.0,39.4814,39.7296,39.402,39.531,60901.0
2025-04-21 11:00:00,39.8,39.98,39.7705,39.87,35579.0,39.5112,39.6899,39.4819,39.5807,35579.0
2025-04-21 11:30:00,39.86,39.9325,39.36,39.39,82567.0,39.5707,39.6427,39.0744,39.1042,82567.0
2025-04-21 12:00:00,39.4,39.65,39.4,39.64,35656.0,39.1141,39.3623,39.1141,39.3523,35656.0
2025-04-21 12:30:00,39.66,39.75,39.4,39.4,57325.0,39.3722,39.4615,39.1141,39.1141,57325.0
2025-04-21 13:00:00,39.36,39.46,39.2305,39.3537,62226.0,39.0744,39.1736,38.9458,39.0681,62226.0
2025-04-21 13:30:00,39.3337,39.54,39.3101,39.5,74444.0,39.0483,39.2531,39.0248,39.2134,74444.0
2025-04-21 14:00:00,39.47,39.62,39.435,39.5,78703.0,39.1836,39.3325,39.1488,39.2134,78703.0
2025-04-21 14:30:00,39.5,39.6,39.41,39.48,96156.0,39.2134,39.3126,39.124,39.1935,96156.0
2025-04-21 15:00:00,39.48,39.78,39.48,39.638,110463.0,39.1935,39.4913,39.1935,39.3504,110463.0
2025-04-21 15:30:00,39.64,40.1,39.63,40.04,298470.0,39.3523,39.809,39.3424,39.7494,298470.0
2025-04-22 09:30:00,40.97,41.295,40.27,40.29,70381.0,40.6727,40.9953,39.9778,39.9976,70381.0
2025-04-22 10:00:00,40.32,40.675,40.165,40.51,51490.0,40.0274,40.3798,39.8735,40.216,51490.0
2025-04-22 10:30:00,40.53,40.76,40.51,40.75,31476.0,40.2359,40.4642,40.216,40.4543,31476.0
2025-04-22 11:00:00,40.735,41.21,40.7175,40.77,138510.0,40.4394,40.9109,40.422,40.4741,138510.0
2025-04-22 11:30:00,40.75,41.14,40.66,41.08,53348.0,40.4543,40.8415,40.3649,40.7819,53348.0
2025-04-22 12:00:00,41.1693,41.66,41.15,41.55,63058.0,40.8705,41.3577,40.8514,41.2485,63058.0
2025-04-22 12:30:00,41.535,41.6,41.41,41.52,69237.0,41.2336,41.2981,41.1095,41.2187,69237.0
2025-04-22 13:00:00,41.48,41.52,40.81,40.82,51138.0,41.179,41.2187,40.5138,40.5238,51138.0
2025-04-22 13:30:00,40.82,40.91,40.69,40.69,47693.0,40.5238,40.6131,40.3947,40.3947,47693.0
2025-04-22 14:00:00,40.69,41.13,40.69,41.065,32757.0,40.3947,40.8315,40.3947,40.767,32757.0
2025-04-22 14:30:00,41.09,41.29,41.06,41.245,39944.0,40.7918,40.9904,40.762,40.9457,39944.0
2025-04-22 15:00:00,41.245,41.28,41.005,41.035,52107.0,40.9457,40.9804,40.7074,40.7372,52107.0
2025-04-22 15:30:00,41.035,41.28,40.94,41.02,196142.0,40.7372,40.9804,40.6429,40.7223,196142.0
2025-04-23 09:30:00,41.9,42.82,41.18,42.48,137083.0,41.5959,42.5093,40.8812,42.1717,137083.0
2025-04-23 10:00:00,42.435,42.745,41.435,41.795,111804.0,42.1271,42.4348,41.1343,41.4917,111804.0
2025-04-23 10:30:00,41.75,42.09,41.495,41.76,154389.0,41.447,41.7846,41.1939,41.457,154389.0
2025-04-23 11:00:00,41.76,41.785,40.7,40.77,278991.0,41.457,41.4818,40.4046,40.4741,278991.0
2025-04-23 11:30:00,40.8,40.98,40.65,40.88,123129.0,40.5039,40.6826,40.355,40.5833,123129.0
2025-04-23 12:00:00,40.93,41.16,40.76,41.16,117789.0,40.633,40.8613,40.4642,40.8613,117789.0
2025-04-23 12:30:00,41.16,41.37,40.99,41.17,150580.0,40.8613,41.0698,40.6925,40.8712,150580.0
2025-04-23 13:00:00,41.2,41.42,40.96,41.305,65896.0,40.901,41.1194,40.6628,41.0053,65896.0
2025-04-23 13:30:00,41.3,41.36,40.95,41.335,97910.0,41.0003,41.0599,40.6528,41.035,97910.0
2025-04-23 14:00:00,41.35,41.46,41.21,41.26,103883.0,41.0499,41.1591,40.9109,40.9606,103883.0
2025-04-23 14:30:00,41.26,41.33,41.09,41.18,94106.0,40.9606,41.0301,40.7918,40.8812,94106.0
2025-04-23 15:00:00,41.17,41.3,40.49,40.57,421245.0,40.8712,41.0003,40.1962,40.2756,421245.0
2025-04-23 15:30:00,40.54,40.945,40.29,40.79,513096.0,40.2458,40.6479,39.9976,40.494,513096.0
2025-04-24 09:30:00,43.23,43.87,40.32,40.915,540433.0,42.9163,43.5516,40.0274,40.6181,540433.0
2025-04-24 10:00:00,40.915,41.29,40.39,41.29,285160.0,40.6181,40.9904,40.0969,40.9904,285160.0
2025-04-24 10:30:00,41.26,41.455,40.87,41.23,365184.0,40.9606,41.1542,40.5734,40.9308,365184.0
2025-04-24 11:00:00,41.22,41.275,40.42,40.49,492478.0,40.9209,40.9755,40.1267,40.1962,492478.0
2025-04-24 11:30:00,40.52,40.98,40.49,40.64,182285.0,40.226,40.6826,40.1962,40.3451,182285.0
2025-04-24 12:00:00,40.66,40.97,40.35,40.93,159659.0,40.3649,40.6727,40.0572,40.633,159659.0
2025-04-24 12:30:00,40.93,41.27,40.88,41.03,131290.0,40.633,40.9705,40.5833,40.7322,131290.0
2025-04-24 13:00:00,41.02,41.18,40.85,40.85,94941.0,40.7223,40.8812,40.5536,40.5536,94941.0
2025-04-24 13:30:00,40.87,40.99,40.55,40.95,158656.0,40.5734,40.6925,40.2557,40.6528,158656.0
2025-04-24 14:00:00,40.94,41.08,40.63,40.63,94525.0,40.6429,40.7819,40.3352,40.3352,94525.0
2025-04-24 14:30:00,40.62,40.8798,40.6,40.72,123256.0,40.3252,40.5831,40.3054,40.4245,123256.0
2025-04-24 15:00:00,40.72,40.855,40.57,40.72,136889.0,40.4245,40.5585,40.2756,40.4245,136889.0
2025-04-24 15:30:00,40.74,40.97,40.65,40.72,569512.0,40.4444,40.6727,40.355,40.4245,569512.0
2025-04-25 09:30:00,40.39,40.85,40.1,40.45,51207.0,40.0969,40.5536,39.809,40.1565,51207.0
2025-04-25 10:00:00,40.59,41.0,40.44,40.56,188337.0,40.2954,40.7025,40.1465,40.2657,188337.0
2025-04-25 10:30:00,40.53,40.93,40.48,40.87,33320.0,40.2359,40.633,40.1862,40.5734,33320.0
2025-04-25 11:00:00,40.89,41.21,40.77,41.1175,65409.0,40.5933,40.9109,40.4741,40.8191,65409.0
2025-04-25 11:30:00,41.12,41.2596,41.08,41.17,49205.0,40.8216,40.9602,40.7819,40.8712,49205.0
2025-04-25 12:00:00,41.185,41.37,41.185,41.23,96277.0,40.8861,41.0698,40.8861,40.9308,96277.0
2025-04-25 12:30:00,41.23,41.36,41.16,41.2,51276.0,40.9308,41.0599,40.8613,40.901,51276.0
2025-04-25 13:00:00,41.19,41.29,41.0,41.085,65770.0,40.8911,40.9904,40.7025,40.7869,65770.0
2025-04-25 13:30:00,41.06,41.1367,40.3501,40.39,78851.0,40.762,40.8382,40.0573,40.0969,78851.0
2025-04-25 14:00:00,40.49,40.72,40.46,40.67,40076.0,40.1962,40.4245,40.1664,40.3749,40076.0
2025-04-25 14:30:00,40.695,40.76,40.63,40.72,49971.0,40.3997,40.4642,40.3352,40.4245,49971.0
2025-04-25 15:00:00,40.7,40.879,40.7,40.83,78552.0,40.4046,40.5823,40.4046,40.5337,78552.0
2025-04-25 15:30:00,40.81,41.12,40.68,41.06,310203.0,40.5138,40.8216,40.3848,40.762,310203.0
2025-04-28 09:30:00,41.13,41.94,41.05,41.2,69835.0,40.8315,41.6356,40.7521,40.901,69835.0
2025-04-28 10:00:00,41.185,41.98,41.12,41.82,101747.0,40.8861,41.6754,40.8216,41.5165,101747.0
2025-04-28 10:30:00,41.82,41.83,41.55,41.58,99946.0,41.5165,41.5264,41.2485,41.2783,99946.0
2025-04-28 11:00:00,41.61,41.67,41.07,41.07,41533.0,41.308,41.3676,40.772,40.772,41533.0
2025-04-28 11:30:00,41.09,41.29,41.07,41.195,42750.0,40.7918,40.9904,40.772,40.8961,42750.0
2025-04-28 12:00:00,41.19,41.25,41.09,41.17,40698.0,40.8911,40.9507,40.7918,40.8712,40698.0
2025-04-28 12:30:00,41.21,41.33,41.15,41.2,49072.0,40.9109,41.0301,40.8514,40.901,49072.0
2025-04-28 13:00:00,41.22,41.31,41.14,41.19,53767.0,40.9209,41.0102,40.8415,40.8911,53767.0
2025-04-28 13:30:00,41.2,41.43,41.2,41.38,54957.0,40.901,41.1293,40.901,41.0797,54957.0
2025-04-28 14:00:00,41.4,41.64,41.4,41.62,57156.0,41.0996,41.3378,41.0996,41.318,57156.0
2025-04-28 14:30:00,41.6594,41.6594,41.505,41.51,51055.0,41.3571,41.3571,41.2038,41.2088,51055.0
2025-04-28 15:00:00,41.515,41.7,41.515,41.64,77795.0,41.2137,41.3974,41.2137,41.3378,77795.0
2025-04-28 15:30:00,41.64,41.73,41.51,41.52,294564.0,41.3378,41.4272,41.2088,41.2187,294564.0
2025-04-29 09:30:00,40.63,41.8,40.63,40.825,117062.0,40.3352,41.4967,40.3352,40.5287,117062.0
2025-04-29 10:00:00,40.77,41.01,40.57,40.595,92953.0,40.4741,40.7124,40.2756,40.3004,92953.0
2025-04-29 10:30:00,40.53,41.47,40.52,41.305,96200.0,40.2359,41.1691,40.226,41.0053,96200.0
2025-04-29 11:00:00,41.3158,41.475,41.17,41.33,55225.0,41.016,41.174,40.8712,41.0301,55225.0
2025-04-29 11:30:00,41.31,41.31,40.955,40.97,62329.0,41.0102,41.0102,40.6578,40.6727,62329.0
2025-04-29 12:00:00,40.98,41.29,40.98,41.04,66339.0,40.6826,40.9904,40.6826,40.7422,66339.0
2025-04-29 12:30:00,41.04,41.05,40.81,40.97,61571.0,40.7422,40.7521,40.5138,40.6727,61571.0
2025-04-29 13:00:00,40.97,41.02,40.81,40.98,71834.0,40.6727,40.7223,40.5138,40.6826,71834.0
2025-04-29 13:30:00,40.98,41.26,40.97,41.17,59276.0,40.6826,40.9606,40.6727,40.8712,59276.0
2025-04-29 14:00:00,41.17,41.21,40.93,41.01,66465.0,40.8712,40.9109,40.633,40.7124,66465.0
2025-04-29 14:30:00,41.0,41.075,40.96,40.98,49996.0,40.7025,40.7769,40.6628,40.6826,49996.0
2025-04-29 15:00:00,40.97,41.16,40.91,41.08,73620.0,40.6727,40.8613,40.6131,40.7819,73620.0
2025-04-29 15:30:00,41.09,41.18,40.98,41.02,190971.0,40.7918,40.8812,40.6826,40.7223,190971.0
2025-04-30 09:30:00,40.21,40.79,38.9,38.94,119908.0,39.9182,40.494,38.6177,38.6574,119908.0
2025-04-30 10:00:00,38.93,39.74,38.93,39.71,101501.0,38.6475,39.4516,38.6475,39.4218,101501.0
2025-04-30 10:30:00,39.66,39.84,39.34,39.72,123709.0,39.3722,39.5509,39.0545,39.4318,123709.0
2025-04-30 11:00:00,39.72,40.105,39.66,39.825,85530.0,39.4318,39.814,39.3722,39.536,85530.0
2025-04-30 11:30:00,39.825,40.0,39.14,39.25,126438.0,39.536,39.7097,38.856,38.9652,126438.0
2025-04-30 12:00:00,39.3,39.53,39.0,39.0,103537.0,39.0148,39.2431,38.717,38.717,103537.0
2025-04-30 12:30:00,39.02,39.35,38.92,39.3,60025.0,38.7368,39.0644,38.6376,39.0148,60025.0
2025-04-30 13:00:00,39.3,39.39,39.1,39.33,80504.0,39.0148,39.1042,38.8163,39.0446,80504.0
2025-04-30 13:30:00,39.39,39.5,39.26,39.28,70347.0,39.1042,39.2134,38.9751,38.9949,70347.0
2025-04-30 14:00:00,39.3,39.7075,39.246,39.41,159606.0,39.0148,39.4193,38.9612,39.124,159606.0
2025-04-30 14:30:00,39.41,39.445,39.21,39.29,98868.0,39.124,39.1588,38.9255,39.0049,98868.0
2025-04-30 15:00:00,39.3,39.32,39.12,39.145,110959.0,39.0148,39.0347,38.8361,38.8609,110959.0
2025-04-30 15:30:00,39.145,39.6,39.08,39.51,419009.0,38.8609,39.3126,38.7964,39.2233,419009.0
2025-05-01 09:30:00,39.49,41.04,39.49,40.41,110386.0,39.2034,40.7422,39.2034,40.1167,110386.0
2025-05-01 10:00:00,40.405,41.14,40.405,40.94,63214.0,40.1118,40.8415,40.1118,40.6429,63214.0
2025-05-01 10:30:00,40.945,41.19,40.87,40.88,93822.0,40.6479,40.8911,40.5734,40.5833,93822.0
2025-05-01 11:00:00,40.88,41.15,40.76,41.115,54749.0,40.5833,40.8514,40.4642,40.8166,54749.0
2025-05-01 11:30:00,41.15,41.15,40.23,40.265,45780.0,40.8514,40.8514,39.9381,39.9728,45780.0
2025-05-01 12:00:00,40.28,40.37,39.975,40.06,58350.0,39.9877,40.077,39.6849,39.7693,58350.0
2025-05-01 12:30:00,40.02,40.12,39.9,39.9,29416.0,39.7296,39.8289,39.6104,39.6104,29416.0
2025-05-01 13:00:00,39.92,40.22,39.88,40.22,39574.0,39.6303,39.9281,39.5906,39.9281,39574.0
2025-05-01 13:30:00,40.2,40.35,40.16,40.21,91738.0,39.9083,40.0572,39.8686,39.9182,91738.0
2025-05-01 14:00:00,40.23,41.02,40.23,40.76,77245.0,39.9381,40.7223,39.9381,40.4642,77245.0
2025-05-01 14:30:00,40.74,40.86,40.56,40.74,52214.0,40.4444,40.5635,40.2657,40.4444,52214.0
2025-05-01 15:00:00,40.74,40.86,40.67,40.85,77113.0,40.4444,40.5635,40.3749,40.5536,77113.0
2025-05-01 15:30:00,40.86,40.98,40.45,40.48,211651.0,40.5635,40.6826,40.1565,40.1862,211651.0
2025-05-02 09:30:00,41.31,41.6,40.51,40.65,62051.0,41.0102,41.2981,40.216,40.355,62051.0
2025-05-02 10:00:00,40.74,40.915,40.305,40.775,53242.0,40.4444,40.6181,40.0125,40.4791,53242.0
2025-05-02 10:30:00,40.78,40.89,40.585,40.71,45342.0,40.4841,40.5933,40.2905,40.4146,45342.0
2025-05-02 11:00:00,40.71,40.82,40.41,40.43,60889.0,40.4146,40.5238,40.1167,40.1366,60889.0
2025-05-02 11:30:00,40.46,40.74,40.44,40.64,200367.0,40.1664,40.4444,40.1465,40.3451,200367.0
2025-05-02 12:00:00,40.6199,41.1,40.575,40.88,94518.0,40.3251,40.8017,40.2806,40.5833,94518.0
2025-05-02 12:30:00,40.91,41.17,40.71,40.875,57324.0,40.6131,40.8712,40.4146,40.5784,57324.0
2025-05-02 13:00:00,40.85,41.005,40.75,40.945,35746.0,40.5536,40.7074,40.4543,40.6479,35746.0
2025-05-02 13:30:00,40.97,41.135,40.88,41.02,23429.0,40.6727,40.8365,40.5833,40.7223,23429.0
2025-05-02 14:00:00,41.05,41.25,41.03,41.16,16500.0,40.7521,40.9507,40.7322,40.8613,16500.0
2025-05-02 14:30:00,41.17,41.2,40.96,40.99,25825.0,40.8712,40.901,40.6628,40.6925,25825.0
2025-05-02 15:00:00,40.99,41.09,40.91,41.09,28309.0,40.6925,40.7918,40.6131,40.7918,28309.0
2025-05-02 15:30:00,41.05,41.1,40.82,41.09,205778.0,40.7521,40.8017,40.5238,40.7918,205778.0
2025-05-05 09:30:00,39.86,40.055,39.26,39.54,148645.0,39.5707,39.7643,38.9751,39.2531,148645.0
2025-05-05 10:00:00,39.61,39.84,39.41,39.8,106802.0,39.3226,39.5509,39.124,39.5112,106802.0
2025-05-05 10:30:00,39.8398,40.17,39.665,39.805,176139.0,39.5507,39.8785,39.3772,39.5161,176139.0
2025-05-05 11:00:00,39.76,39.85,39.55,39.83,61713.0,39.4715,39.5608,39.263,39.541,61713.0
2025-05-05 11:30:00,39.825,39.89,39.68,39.785,53610.0,39.536,39.6005,39.392,39.4963,53610.0
2025-05-05 12:00:00,39.79,39.94,39.74,39.815,60699.0,39.5012,39.6502,39.4516,39.5261,60699.0
2025-05-05 12:30:00,39.815,39.9,39.64,39.855,68400.0,39.5261,39.6104,39.3523,39.5658,68400.0
2025-05-05 13:00:00,39.855,39.9,39.575,39.6125,83442.0,39.5658,39.6104,39.2878,39.325,83442.0
2025-05-05 13:30:00,39.6,39.97,39.6,39.9,84008.0,39.3126,39.6799,39.3126,39.6104,84008.0
2025-05-05 14:00:00,39.91,40.18,39.895,40.035,166086.0,39.6204,39.8884,39.6055,39.7445,166086.0
2025-05-05 14:30:00,40.04,40.12,40.0,40.03,172401.0,39.7494,39.8289,39.7097,39.7395,172401.0
2025-05-05 15:00:00,40.02,40.03,39.86,39.86,153904.0,39.7296,39.7395,39.5707,39.5707,153904.0
2025-05-05 15:30:00,39.86,40.03,39.6,39.65,301881.0,39.5707,39.7395,39.3126,39.3623,301881.0
2025-05-06 09:30:00,40.35,40.6025,39.85,40.19,88802.0,40.0572,40.3079,39.5608,39.8983,88802.0
2025-05-06 10:00:00,40.22,40.785,40.18,40.58,61660.0,39.9281,40.489,39.8884,40.2855,61660.0
2025-05-06 10:30:00,40.49,40.8199,40.415,40.74,46863.0,40.1962,40.5237,40.1217,40.4444,46863.0
2025-05-06 11:00:00,40.74,41.05,40.69,41.0,84633.0,40.4444,40.7521,40.3947,40.7025,84633.0
2025-05-06 11:30:00,41.0,41.16,40.9,41.03,42350.0,40.7025,40.8613,40.6032,40.7322,42350.0
2025-05-06 12:00:00,41.02,41.29,40.86,40.94,79777.0,40.7223,40.9904,40.5635,40.6429,79777.0
2025-05-06 12:30:00,40.9,40.99,40.38,40.415,63350.0,40.6032,40.6925,40.087,40.1217,63350.0
2025-05-06 13:00:00,40.41,40.805,40.41,40.48,83569.0,40.1167,40.5089,40.1167,40.1862,83569.0
2025-05-06 13:30:00,40.48,40.61,40.25,40.31,58316.0,40.1862,40.3153,39.9579,40.0175,58316.0
2025-05-06 14:00:00,40.29,40.61,40.26,40.61,48697.0,39.9976,40.3153,39.9678,40.3153,48697.0
2025-05-06 14:30:00,40.615,40.67,40.52,40.67,55692.0,40.3203,40.3749,40.226,40.3749,55692.0
2025-05-06 15:00:00,40.67,40.71,40.53,40.555,70474.0,40.3749,40.4146,40.2359,40.2607,70474.0
2025-05-06 15:30:00,40.57,40.72,40.25,40.32,397800.0,40.2756,40.4245,39.9579,40.0274,397800.0
2025-05-07 09:30:00,40.48,40.549,39.89,40.26,63391.0,40.1862,40.2547,39.6005,39.9678,63391.0
2025-05-07 10:00:00,40.29,40.39,39.82,39.9164,90824.0,39.9976,40.0969,39.531,39.6267,90824.0
2025-05-07 10:30:00,39.85,39.95,39.555,39.603,56755.0,39.5608,39.6601,39.268,39.3156,56755.0
2025-05-07 11:00:00,39.63,39.98,39.61,39.86,46124.0,39.3424,39.6899,39.3226,39.5707,46124.0
2025-05-07 11:30:00,39.85,39.96,39.65,39.8,74471.0,39.5608,39.67,39.3623,39.5112,74471.0
2025-05-07 12:00:00,39.79,39.92,39.6509,39.67,37022.0,39.5012,39.6303,39.3632,39.3821,37022.0
2025-05-07 12:30:00,39.67,39.93,39.61,39.85,92849.0,39.3821,39.6402,39.3226,39.5608,92849.0
2025-05-07 13:00:00,39.845,40.03,39.83,39.86,82235.0,39.5558,39.7395,39.541,39.5707,82235.0
2025-05-07 13:30:00,39.865,39.91,39.57,39.61,83268.0,39.5757,39.6204,39.2828,39.3226,83268.0
2025-05-07 14:00:00,39.61,39.71,39.265,39.6,175920.0,39.3226,39.4218,38.9801,39.3126,175920.0
2025-05-07 14:30:00,39.57,39.96,39.5,39.915,136425.0,39.2828,39.67,39.2134,39.6253,136425.0
2025-05-07 15:00:00,39.89,39.96,39.575,39.59,123330.0,39.6005,39.67,39.2878,39.3027,123330.0
2025-05-07 15:30:00,39.59,40.04,39.56,40.02,306487.0,39.3027,39.7494,39.2729,39.7296,306487.0
2025-05-08 09:30:00,40.87,41.76,40.835,41.675,105056.0,40.5734,41.457,40.5387,41.3726,105056.0
2025-05-08 10:00:00,41.64,42.15,41.595,42.115,127607.0,41.3378,41.8441,41.2931,41.8094,127607.0
2025-05-08 10:30:00,42.08,42.27,41.66,41.73,128371.0,41.7746,41.9633,41.3577,41.4272,128371.0
2025-05-08 11:00:00,41.76,42.44,41.71,42.31,196045.0,41.457,42.132,41.4073,42.003,196045.0
2025-05-08 11:30:00,42.325,42.8,42.19,42.58,107453.0,42.0179,42.4894,41.8838,42.271,107453.0
2025-05-08 12:00:00,42.59,42.675,42.4,42.46,76211.0,42.2809,42.3653,42.0923,42.1519,76211.0
2025-05-08 12:30:00,42.45,42.83,42.37,42.67,74728.0,42.1419,42.5192,42.0625,42.3603,74728.0
2025-05-08 13:00:00,42.67,42.76,42.51,42.69,63825.0,42.3603,42.4497,42.2015,42.3802,63825.0
2025-05-08 13:30:00,42.69,42.75,42.27,42.33,68754.0,42.3802,42.4398,41.9633,42.0228,68754.0
2025-05-08 14:00:00,42.325,42.66,42.24,42.63,78482.0,42.0179,42.3504,41.9335,42.3206,78482.0
2025-05-08 14:30:00,42.65,42.87,42.62,42.685,108533.0,42.3405,42.5589,42.3107,42.3752,108533.0
2025-05-08 15:00:00,42.685,42.98,42.61,42.91,140754.0,42.3752,42.6681,42.3008,42.5986,140754.0
2025-05-08 15:30:00,42.9,43.005,42.5,42.66,418342.0,42.5887,42.6929,42.1916,42.3504,418342.0
2025-05-09 09:30:00,43.06,43.53,42.75,43.085,134988.0,43.06,43.53,42.75,43.085,134988.0
2025-05-09 10:00:00,43.08,43.28,42.445,42.5,84661.0,43.08,43.28,42.445,42.5,84661.0
2025-05-09 10:30:00,42.52,42.87,42.46,42.625,51406.0,42.52,42.87,42.46,42.625,51406.0
2025-05-09 11:00:00,42.645,42.68,42.45,42.59,57613.0,42.645,42.68,42.45,42.59,57613.0
2025-05-09 11:30:00,42.59,42.6539,42.47,42.61,40677.0,42.59,42.6539,42.47,42.61,40677.0
2025-05-09 12:00:00,42.62,42.65,42.36,42.395,69717.0,42.62,42.65,42.36,42.395,69717.0
2025-05-09 12:30:00,42.38,42.59,42.35,42.53,49542.0,42.38,42.59,42.35,42.53,49542.0
2025-05-09 13:00:00,42.54,42.87,42.54,42.85,53018.0,42.54,42.87,42.54,42.85,53018.0
2025-05-09 13:30:00,42.835,42.895,42.69,42.72,116075.0,42.835,42.895,42.69,42.72,116075.0
2025-05-09 14:00:00,42.73,42.78,42.64,42.7,45390.0,42.73,42.78,42.64,42.7,45390.0
2025-05-09 14:30:00,42.7,42.83,42.67,42.73,49065.0,42.7,42.83,42.67,42.73,49065.0
2025-05-09 15:00:00,42.72,42.87,42.69,42.69,74593.0,42.72,42.87,42.69,42.69,74593.0
2025-05-09 15:30:00,42.7,42.78,42.62,42.74,225078.0,42.7,42.78,42.62,42.74,225078.0
2025-05-12 09:30:00,46.09,46.5895,45.15,45.37,161972.0,46.09,46.5895,45.15,45.37,161972.0
2025-05-12 10:00:00,45.43,45.94,45.0801,45.2475,64374.0,45.43,45.94,45.0801,45.2475,64374.0
2025-05-12 10:30:00,45.2425,45.475,45.05,45.05,42991.0,45.2425,45.475,45.05,45.05,42991.0
2025-05-12 11:00:00,45.05,45.11,44.62,44.63,66945.0,45.05,45.11,44.62,44.63,66945.0
2025-05-12 11:30:00,44.64,44.735,44.43,44.46,83506.0,44.64,44.735,44.43,44.46,83506.0
2025-05-12 12:00:00,44.46,44.58,44.38,44.42,56318.0,44.46,44.58,44.38,44.42,56318.0
2025-05-12 12:30:00,44.48,44.88,44.45,44.85,18553.0,44.48,44.88,44.45,44.85,18553.0
2025-05-12 13:00:00,44.87,45.04,44.84,44.94,32547.0,44.87,45.04,44.84,44.94,32547.0
2025-05-12 13:30:00,44.96,45.05,44.865,44.92,31583.0,44.96,45.05,44.865,44.92,31583.0
2025-05-12 14:00:00,44.92,44.99,44.75,44.81,36811.0,44.92,44.99,44.75,44.81,36811.0
2025-05-12 14:30:00,44.83,44.93,44.73,44.75,49293.0,44.83,44.93,44.73,44.75,49293.0
2025-05-12 15:00:00,44.765,44.87,44.67,44.69,115537.0,44.765,44.87,44.67,44.69,115537.0
2025-05-12 15:30:00,44.7,44.835,44.56,44.7,318217.0,44.7,44.835,44.56,44.7,318217.0
2025-05-13 09:30:00,44.94,45.295,44.62,45.025,70616.0,44.94,45.295,44.62,45.025,70616.0
2025-05-13 10:00:00,44.97,45.48,44.955,45.41,30850.0,44.97,45.48,44.955,45.41,30850.0
2025-05-13 10:30:00,45.43,45.67,45.39,45.66,62489.0,45.43,45.67,45.39,45.66,62489.0
2025-05-13 11:00:00,45.69,46.03,45.653,45.95,56441.0,45.69,46.03,45.653,45.95,56441.0
2025-05-13 11:30:00,45.9625,46.25,45.9,46.24,47096.0,45.9625,46.25,45.9,46.24,47096.0
2025-05-13 12:00:00,46.24,46.315,46.065,46.29,33837.0,46.24,46.315,46.065,46.29,33837.0
2025-05-13 12:30:00,46.29,46.4825,46.22,46.23,30235.0,46.29,46.4825,46.22,46.23,30235.0
2025-05-13 13:00:00,46.23,46.46,46.23,46.43,77939.0,46.23,46.46,46.23,46.43,77939.0
2025-05-13 13:30:00,46.44,46.51,46.24,46.24,81722.0,46.44,46.51,46.24,46.24,81722.0
2025-05-13 14:00:00,46.24,46.515,46.15,46.515,68486.0,46.24,46.515,46.15,46.515,68486.0
2025-05-13 14:30:00,46.51,46.73,46.5,46.65,56799.0,46.51,46.73,46.5,46.65,56799.0
2025-05-13 15:00:00,46.67,46.71,46.6,46.69,75865.0,46.67,46.71,46.6,46.69,75865.0
2025-05-13 15:30:00,46.685,46.77,46.34,46.38,327843.0,46.685,46.77,46.34,46.38,327843.0
2025-05-14 09:30:00,45.63,46.12,45.485,45.93,63090.0,45.63,46.12,45.485,45.93,63090.0
2025-05-14 10:00:00,45.86,46.04,45.59,45.79,79626.0,45.86,46.04,45.59,45.79,79626.0
2025-05-14 10:30:00,45.825,45.93,45.52,45.905,81323.0,45.825,45.93,45.52,45.905,81323.0
2025-05-14 11:00:00,45.89,45.895,45.61,45.81,36784.0,45.89,45.895,45.61,45.81,36784.0
2025-05-14 11:30:00,45.81,45.99,45.73,45.79,118695.0,45.81,45.99,45.73,45.79,118695.0
2025-05-14 12:00:00,45.78,45.985,45.74,45.905,67834.0,45.78,45.985,45.74,45.905,67834.0
2025-05-14 12:30:00,45.89,46.07,45.69,45.7184,37161.0,45.89,46.07,45.69,45.7184,37161.0
2025-05-14 13:00:00,45.72,45.88,45.48,45.56,69908.0,45.72,45.88,45.48,45.56,69908.0
2025-05-14 13:30:00,45.56,45.722,45.56,45.64,25092.0,45.56,45.722,45.56,45.64,25092.0
2025-05-14 14:00:00,45.655,45.715,45.45,45.48,28710.0,45.655,45.715,45.45,45.48,28710.0
2025-05-14 14:30:00,45.47,45.69,45.47,45.64,22701.0,45.47,45.69,45.47,45.64,22701.0
2025-05-14 15:00:00,45.64,45.94,45.595,45.92,101203.0,45.64,45.94,45.595,45.92,101203.0
2025-05-14 15:30:00,45.91,46.08,45.83,45.89,284158.0,45.91,46.08,45.83,45.89,284158.0
2025-05-15 09:30:00,44.91,44.91,44.11,44.135,59309.0,44.91,44.91,44.11,44.135,59309.0
2025-05-15 10:00:00,44.22,44.38,43.84,43.865,46651.0,44.22,44.38,43.84,43.865,46651.0
2025-05-15 10:30:00,43.87,44.34,43.87,44.185,47611.0,43.87,44.34,43.87,44.185,47611.0
2025-05-15 11:00:00,44.175,44.32,44.04,44.155,24303.0,44.175,44.32,44.04,44.155,24303.0
2025-05-15 11:30:00,44.15,44.29,44.05,44.29,25632.0,44.15,44.29,44.05,44.29,25632.0
2025-05-15 12:00:00,44.2749,44.51,44.2,44.44,34350.0,44.2749,44.51,44.2,44.44,34350.0
2025-05-15 12:30:00,44.445,44.555,44.34,44.385,23476.0,44.445,44.555,44.34,44.385,23476.0
2025-05-15 13:00:00,44.4,44.51,44.34,44.46,18486.0,44.4,44.51,44.34,44.46,18486.0
2025-05-15 13:30:00,44.45,44.54,44.3,44.45,18699.0,44.45,44.54,44.3,44.45,18699.0
2025-05-15 14:00:00,44.42,44.48,44.27,44.31,24360.0,44.42,44.48,44.27,44.31,24360.0
2025-05-15 14:30:00,44.34,44.46,44.27,44.38,24697.0,44.34,44.46,44.27,44.38,24697.0
2025-05-15 15:00:00,44.36,44.51,44.31,44.44,48655.0,44.36,44.51,44.31,44.44,48655.0
2025-05-15 15:30:00,44.455,44.6,44.31,44.59,196694.0,44.455,44.6,44.31,44.59,196694.0
2025-05-16 09:30:00,44.63,44.77,44.1293,44.3,27352.0,44.63,44.77,44.1293,44.3,27352.0
2025-05-16 10:00:00,44.17,44.27,43.96,44.14,21480.0,44.17,44.27,43.96,44.14,21480.0
2025-05-16 10:30:00,44.08,44.33,43.98,44.31,30817.0,44.08,44.33,43.98,44.31,30817.0
2025-05-16 11:00:00,44.32,44.475,44.25,44.25,36222.0,44.32,44.475,44.25,44.25,36222.0
2025-05-16 11:30:00,44.234,44.43,44.234,44.37,34706.0,44.234,44.43,44.234,44.37,34706.0
2025-05-16 12:00:00,44.37,44.64,44.355,44.52,34274.0,44.37,44.64,44.355,44.52,34274.0
2025-05-16 12:30:00,44.54,44.68,44.5,44.56,25084.0,44.54,44.68,44.5,44.56,25084.0
2025-05-16 13:00:00,44.54,44.75,44.51,44.695,18405.0,44.54,44.75,44.51,44.695,18405.0
2025-05-16 13:30:00,44.695,44.775,44.625,44.66,26785.0,44.695,44.775,44.625,44.66,26785.0
2025-05-16 14:00:00,44.6401,44.79,44.6352,44.685,26916.0,44.6401,44.79,44.6352,44.685,26916.0
2025-05-16 14:30:00,44.67,44.745,44.63,44.65,36656.0,44.67,44.745,44.63,44.65,36656.0
2025-05-16 15:00:00,44.65,44.815,44.645,44.68,43776.0,44.65,44.815,44.645,44.68,43776.0
2025-05-16 15:30:00,44.685,44.735,44.48,44.55,157900.0,44.685,44.735,44.48,44.55,157900.0
2025-05-19 09:30:00,43.99,44.185,43.44,43.755,48215.0,43.99,44.185,43.44,43.755,48215.0
2025-05-19 10:00:00,43.755,44.08,43.7,43.88,30109.0,43.755,44.08,43.7,43.88,30109.0
2025-05-19 10:30:00,43.865,44.04,43.77,43.86,56127.0,43.865,44.04,43.77,43.86,56127.0
2025-05-19 11:00:00,43.87,44.17,43.8676,44.06,27081.0,43.87,44.17,43.8676,44.06,27081.0
2025-05-19 11:30:00,44.06,44.3107,44.06,44.265,21284.0,44.06,44.3107,44.06,44.265,21284.0
2025-05-19 12:00:00,44.26,44.2799,44.075,44.12,28709.0,44.26,44.2799,44.075,44.12,28709.0
2025-05-19 12:30:00,44.1,44.11,43.86,44.07,26210.0,44.1,44.11,43.86,44.07,26210.0
2025-05-19 13:00:00,44.065,44.4,44.0,44.3695,31655.0,44.065,44.4,44.0,44.3695,31655.0
2025-05-19 13:30:00,44.38,44.3996,44.09,44.09,28086.0,44.38,44.3996,44.09,44.09,28086.0
2025-05-19 14:00:00,44.1,44.22,44.06,44.09,20336.0,44.1,44.22,44.06,44.09,20336.0
2025-05-19 14:30:00,44.065,44.21,43.98,44.04,62160.0,44.065,44.21,43.98,44.04,62160.0
2025-05-19 15:00:00,44.04,44.13,43.99,44.065,58056.0,44.04,44.13,43.99,44.065,58056.0
2025-05-19 15:30:00,44.065,44.31,44.04,44.29,146749.0,44.065,44.31,44.04,44.29,146749.0
2025-05-20 09:30:00,44.16,44.47,44.11,44.47,49856.0,44.16,44.47,44.11,44.47,49856.0
2025-05-20 10:00:00,44.51,44.78,44.315,44.68,74884.0,44.51,44.78,44.315,44.68,74884.0
2025-05-20 10:30:00,44.65,44.76,44.53,44.53,16109.0,44.65,44.76,44.53,44.53,16109.0
2025-05-20 11:00:00,44.51,44.7,44.47,44.7,49298.0,44.51,44.7,44.47,44.7,49298.0
2025-05-20 11:30:00,44.675,44.72,44.51,44.67,58194.0,44.675,44.72,44.51,44.67,58194.0
2025-05-20 12:00:00,44.66,44.8456,44.6434,44.83,31132.0,44.66,44.8456,44.6434,44.83,31132.0
2025-05-20 12:30:00,44.84,44.99,44.79,44.94,44720.0,44.84,44.99,44.79,44.94,44720.0
2025-05-20 13:00:00,44.941,45.015,44.78,44.815,19404.0,44.941,45.015,44.78,44.815,19404.0
2025-05-20 13:30:00,44.81,44.88,44.54,44.54,46779.0,44.81,44.88,44.54,44.54,46779.0
2025-05-20 14:00:00,44.52,44.545,44.28,44.32,59488.0,44.52,44.545,44.28,44.32,59488.0
2025-05-20 14:30:00,44.315,44.395,44.22,44.33,53170.0,44.315,44.395,44.22,44.33,53170.0
2025-05-20 15:00:00,44.32,44.32,44.16,44.16,64674.0,44.32,44.32,44.16,44.16,64674.0
2025-05-20 15:30:00,44.17,44.36,44.17,44.28,287838.0,44.17,44.36,44.17,44.28,287838.0
2025-05-21 09:30:00,44.21,44.21,43.69,43.96,37935.0,44.21,44.21,43.69,43.96,37935.0
2025-05-21 10:00:00,43.9,44.0,43.65,43.845,24510.0,43.9,44.0,43.65,43.845,24510.0
2025-05-21 10:30:00,43.75,43.815,43.53,43.6,41903.0,43.75,43.815,43.53,43.6,41903.0
2025-05-21 11:00:00,43.57,43.68,43.4405,43.62,53839.0,43.57,43.68,43.4405,43.62,53839.0
2025-05-21 11:30:00,43.64,43.72,43.5,43.59,40185.0,43.64,43.72,43.5,43.59,40185.0
2025-05-21 12:00:00,43.59,43.68,43.51,43.6789,67275.0,43.59,43.68,43.51,43.6789,67275.0
2025-05-21 12:30:00,43.68,43.95,43.675,43.91,34251.0,43.68,43.95,43.675,43.91,34251.0
2025-05-21 13:00:00,43.8915,43.95,43.37,43.44,40862.0,43.8915,43.95,43.37,43.44,40862.0
2025-05-21 13:30:00,43.41,43.79,43.36,43.68,50012.0,43.41,43.79,43.36,43.68,50012.0
2025-05-21 14:00:00,43.71,43.76,43.595,43.74,25416.0,43.71,43.76,43.595,43.74,25416.0
2025-05-21 14:30:00,43.74,43.84,43.575,43.575,26732.0,43.74,43.84,43.575,43.575,26732.0
2025-05-21 15:00:00,43.58,43.635,43.44,43.52,60236.0,43.58,43.635,43.44,43.52,60236.0
2025-05-21 15:30:00,43.535,43.7,43.5,43.57,243172.0,43.535,43.7,43.5,43.57,243172.0
2025-05-22 09:30:00,42.97,43.38,42.41,42.914,52749.0,42.97,43.38,42.41,42.914,52749.0
2025-05-22 10:00:00,42.86,43.03,42.57,42.84,111752.0,42.86,43.03,42.57,42.84,111752.0
2025-05-22 10:30:00,42.875,42.955,42.74,42.89,31943.0,42.875,42.955,42.74,42.89,31943.0
2025-05-22 11:00:00,42.91,43.155,42.865,42.865,39816.0,42.91,43.155,42.865,42.865,39816.0
2025-05-22 11:30:00,42.92,43.18,42.9007,43.18,33230.0,42.92,43.18,42.9007,43.18,33230.0
2025-05-22 12:00:00,43.175,43.38,43.17,43.24,48960.0,43.175,43.38,43.17,43.24,48960.0
2025-05-22 12:30:00,43.235,43.28,43.095,43.1,39180.0,43.235,43.28,43.095,43.1,39180.0
2025-05-22 13:00:00,43.12,43.36,43.1,43.325,41182.0,43.12,43.36,43.1,43.325,41182.0
2025-05-22 13:30:00,43.325,43.46,43.3,43.42,49099.0,43.325,43.46,43.3,43.42,49099.0
2025-05-22 14:00:00,43.41,43.585,43.3191,43.51,44060.0,43.41,43.585,43.3191,43.51,44060.0
2025-05-22 14:30:00,43.505,43.57,43.43,43.5,44953.0,43.505,43.57,43.43,43.5,44953.0
2025-05-22 15:00:00,43.52,43.795,43.5052,43.73,66364.0,43.52,43.795,43.5052,43.73,66364.0
2025-05-22 15:30:00,43.73,43.8,43.56,43.6,276035.0,43.73,43.8,43.56,43.6,276035.0
2025-05-23 09:30:00,42.66,43.5,42.5,43.265,34313.0,42.66,43.5,42.5,43.265,34313.0
2025-05-23 10:00:00,43.21,43.39,43.0,43.26,31056.0,43.21,43.39,43.0,43.26,31056.0
2025-05-23 10:30:00,43.26,43.3693,42.91,42.97,68887.0,43.26,43.3693,42.91,42.97,68887.0
2025-05-23 11:00:00,42.98,43.33,42.98,43.27,46176.0,42.98,43.33,42.98,43.27,46176.0
2025-05-23 11:30:00,43.28,43.37,43.11,43.11,29199.0,43.28,43.37,43.11,43.11,29199.0
2025-05-23 12:00:00,43.12,43.25,42.99,43.1,24722.0,43.12,43.25,42.99,43.1,24722.0
2025-05-23 12:30:00,43.07,43.24,43.01,43.135,18710.0,43.07,43.24,43.01,43.135,18710.0
2025-05-23 13:00:00,43.135,43.35,43.135,43.32,29785.0,43.135,43.35,43.135,43.32,29785.0
2025-05-23 13:30:00,43.32,43.36,43.21,43.26,24891.0,43.32,43.36,43.21,43.26,24891.0
2025-05-23 14:00:00,43.26,43.42,43.21,43.295,25573.0,43.26,43.42,43.21,43.295,25573.0
2025-05-23 14:30:00,43.35,43.4396,43.34,43.39,23710.0,43.35,43.4396,43.34,43.39,23710.0
2025-05-23 15:00:00,43.37,43.62,43.37,43.41,40868.0,43.37,43.62,43.37,43.41,40868.0
2025-05-23 15:30:00,43.42,43.57,43.28,43.38,121022.0,43.42,43.57,43.28,43.38,121022.0
2025-05-27 09:30:00,43.93,43.93,43.044,43.33,46493.0,43.93,43.93,43.044,43.33,46493.0
2025-05-27 10:00:00,43.31,43.955,43.31,43.81,45520.0,43.31,43.955,43.31,43.81,45520.0
2025-05-27 10:30:00,43.775,43.875,43.53,43.6,40751.0,43.775,43.875,43.53,43.6,40751.0
2025-05-27 11:00:00,43.64,43.93,43.6125,43.93,36172.0,43.64,43.93,43.6125,43.93,36172.0
2025-05-27 11:30:00,43.92,44.12,43.865,43.995,27468.0,43.92,44.12,43.865,43.995,27468.0
2025-05-27 12:00:00,44.02,44.22,44.01,44.16,17620.0,44.02,44.22,44.01,44.16,17620.0
2025-05-27 12:30:00,44.14,44.38,44.11,44.15,11768.0,44.14,44.38,44.11,44.15,11768.0
2025-05-27 13:00:00,44.12,44.2,44.055,44.11,17300.0,44.12,44.2,44.055,44.11,17300.0
2025-05-27 13:30:00,44.105,44.27,44.07,44.24,19396.0,44.105,44.27,44.07,44.24,19396.0
2025-05-27 14:00:00,44.24,44.3,44.1,44.15,27015.0,44.24,44.3,44.1,44.15,27015.0
2025-05-27 14:30:00,44.16,44.2,44.12,44.15,19769.0,44.16,44.2,44.12,44.15,19769.0
2025-05-27 15:00:00,44.1525,44.3,44.05,44.07,42362.0,44.1525,44.3,44.05,44.07,42362.0
2025-05-27 15:30:00,44.07,44.197,44.065,44.16,114043.0,44.07,44.197,44.065,44.16,114043.0
2025-05-28 09:30:00,44.64,44.67,43.74,43.9,51948.0,44.64,44.67,43.74,43.9,51948.0
2025-05-28 10:00:00,43.925,44.055,43.8,44.015,63139.0,43.925,44.055,43.8,44.015,63139.0
2025-05-28 10:30:00,44.015,44.2,43.915,44.2,53692.0,44.015,44.2,43.915,44.2,53692.0
2025-05-28 11:00:00,44.19,44.29,44.105,44.165,44771.0,44.19,44.29,44.105,44.165,44771.0
2025-05-28 11:30:00,44.135,44.32,44.055,44.26,35685.0,44.135,44.32,44.055,44.26,35685.0
2025-05-28 12:00:00,44.29,44.39,44.02,44.17,23061.0,44.29,44.39,44.02,44.17,23061.0
2025-05-28 12:30:00,44.15,44.29,44.09,44.19,16681.0,44.15,44.29,44.09,44.19,16681.0
2025-05-28 13:00:00,44.195,44.54,44.17,44.47,46872.0,44.195,44.54,44.17,44.47,46872.0
2025-05-28 13:30:00,44.47,44.52,44.33,44.475,40129.0,44.47,44.52,44.33,44.475,40129.0
2025-05-28 14:00:00,44.49,44.54,44.12,44.12,50540.0,44.49,44.54,44.12,44.12,50540.0
2025-05-28 14:30:00,44.12,44.24,43.975,44.105,46245.0,44.12,44.24,43.975,44.105,46245.0
2025-05-28 15:00:00,44.105,44.21,43.795,43.869,70767.0,44.105,44.21,43.795,43.869,70767.0
2025-05-28 15:30:00,43.855,43.91,43.74,43.84,161230.0,43.855,43.91,43.74,43.84,161230.0
2025-05-29 09:30:00,44.1,44.11,43.73,43.85,27838.0,44.1,44.11,43.73,43.85,27838.0
2025-05-29 10:00:00,43.88,43.955,43.48,43.77,57945.0,43.88,43.955,43.48,43.77,57945.0
2025-05-29 10:30:00,43.69,43.86,43.52,43.82,29623.0,43.69,43.86,43.52,43.82,29623.0
2025-05-29 11:00:00,43.82,43.84,43.53,43.75,34227.0,43.82,43.84,43.53,43.75,34227.0
2025-05-29 11:30:00,43.735,43.75,43.53,43.58,51387.0,43.735,43.75,43.53,43.58,51387.0
2025-05-29 12:00:00,43.605,43.68,43.52,43.66,47202.0,43.605,43.68,43.52,43.66,47202.0
2025-05-29 12:30:00,43.64,43.83,43.485,43.82,32315.0,43.64,43.83,43.485,43.82,32315.0
2025-05-29 13:00:00,43.8125,43.99,43.81,43.81,37565.0,43.8125,43.99,43.81,43.81,37565.0
2025-05-29 13:30:00,43.84,43.95,43.785,43.785,23035.0,43.84,43.95,43.785,43.785,23035.0
2025-05-29 14:00:00,43.8,43.925,43.74,43.825,25098.0,43.8,43.925,43.74,43.825,25098.0
2025-05-29 14:30:00,43.84,44.12,43.84,43.99,46809.0,43.84,44.12,43.84,43.99,46809.0
2025-05-29 15:00:00,43.99,44.13,43.95,43.965,96998.0,43.99,44.13,43.95,43.965,96998.0
2025-05-29 15:30:00,43.97,44.18,43.96,44.05,228661.0,43.97,44.18,43.96,44.05,228661.0
2025-05-30 09:30:00,43.5,43.7,43.1414,43.265,75248.0,43.5,43.7,43.1414,43.265,75248.0
2025-05-30 10:00:00,43.28,43.56,43.28,43.56,72295.0,43.28,43.56,43.28,43.56,72295.0
2025-05-30 10:30:00,43.565,43.7,43.395,43.53,60183.0,43.565,43.7,43.395,43.53,60183.0
2025-05-30 11:00:00,43.56,43.65,43.48,43.56,41720.0,43.56,43.65,43.48,43.56,41720.0
2025-05-30 11:30:00,43.55,43.58,43.21,43.235,67940.0,43.55,43.58,43.21,43.235,67940.0
2025-05-30 12:00:00,43.24,43.37,42.93,42.93,55547.0,43.24,43.37,42.93,42.93,55547.0
2025-05-30 12:30:00,42.9,43.255,42.9,43.08,64653.0,42.9,43.255,42.9,43.08,64653.0
2025-05-30 13:00:00,43.07,43.43,43.05,43.4,65854.0,43.07,43.43,43.05,43.4,65854.0
2025-05-30 13:30:00,43.42,43.49,43.16,43.175,22058.0,43.42,43.49,43.16,43.175,22058.0
2025-05-30 14:00:00,43.185,43.44,43.185,43.235,61397.0,43.185,43.44,43.185,43.235,61397.0
2025-05-30 14:30:00,43.235,43.29,43.15,43.25,40734.0,43.235,43.29,43.15,43.25,40734.0
2025-05-30 15:00:00,43.26,43.32,43.17,43.31,42931.0,43.26,43.32,43.17,43.31,42931.0
2025-05-30 15:30:00,43.3,43.35,43.0,43.02,195139.0,43.3,43.35,43.0,43.02,195139.0
2025-06-02 09:30:00,44.48,44.84,43.48,44.085,101021.0,44.48,44.84,43.48,44.085,101021.0
2025-06-02 10:00:00,43.91,44.15,43.54,44.04,36065.0,43.91,44.15,43.54,44.04,36065.0
2025-06-02 10:30:00,44.0793,44.4,43.915,44.105,53592.0,44.0793,44.4,43.915,44.105,53592.0
2025-06-02 11:00:00,44.105,44.18,43.64,43.71,67221.0,44.105,44.18,43.64,43.71,67221.0
2025-06-02 11:30:00,43.73,44.0,43.655,43.9601,97693.0,43.73,44.0,43.655,43.9601,97693.0
2025-06-02 12:00:00,44.0,44.0348,43.83,44.0,22684.0,44.0,44.0348,43.83,44.0,22684.0
2025-06-02 12:30:00,44.0,44.03,43.84,43.99,45272.0,44.0,44.03,43.84,43.99,45272.0
2025-06-02 13:00:00,43.9744,44.01,43.73,43.79,39323.0,43.9744,44.01,43.73,43.79,39323.0
2025-06-02 13:30:00,43.84,43.9,43.63,43.65,29531.0,43.84,43.9,43.63,43.65,29531.0
2025-06-02 14:00:00,43.68,43.74,43.14,43.47,84392.0,43.68,43.74,43.14,43.47,84392.0
2025-06-02 14:30:00,43.45,43.57,43.43,43.54,37043.0,43.45,43.57,43.43,43.54,37043.0
2025-06-02 15:00:00,43.54,43.69,43.52,43.585,33668.0,43.54,43.69,43.52,43.585,33668.0
2025-06-02 15:30:00,43.585,43.64,43.44,43.51,298530.0,43.585,43.64,43.44,43.51,298530.0
2025-06-03 09:30:00,43.61,44.1799,42.79,43.86,24172.0,43.61,44.1799,42.79,43.86,24172.0
2025-06-03 10:00:00,43.97,44.67,43.86,44.62,25994.0,43.97,44.67,43.86,44.62,25994.0
2025-06-03 10:30:00,44.608,45.1,44.57,45.08,34974.0,44.608,45.1,44.57,45.08,34974.0
2025-06-03 11:00:00,45.1,45.7028,45.1,45.67,45968.0,45.1,45.7028,45.1,45.67,45968.0
2025-06-03 11:30:00,45.69,45.95,45.66,45.855,41103.0,45.69,45.95,45.66,45.855,41103.0
2025-06-03 12:00:00,45.84,45.94,45.66,45.92,58697.0,45.84,45.94,45.66,45.92,58697.0
2025-06-03 12:30:00,45.92,46.05,45.8051,45.99,25693.0,45.92,46.05,45.8051,45.99,25693.0
2025-06-03 13:00:00,45.99,46.09,45.94,45.97,23116.0,45.99,46.09,45.94,45.97,23116.0
2025-06-03 13:30:00,45.98,46.04,45.77,45.92,63705.0,45.98,46.04,45.77,45.92,63705.0
2025-06-03 14:00:00,45.9276,45.94,45.78,45.85,37276.0,45.9276,45.94,45.78,45.85,37276.0
2025-06-03 14:30:00,45.855,46.05,45.855,45.9795,34325.0,45.855,46.05,45.855,45.9795,34325.0
2025-06-03 15:00:00,45.96,46.025,45.825,45.84,28405.0,45.96,46.025,45.825,45.84,28405.0
2025-06-03 15:30:00,45.835,45.96,45.73,45.79,148978.0,45.835,45.96,45.73,45.79,148978.0
2025-06-04 09:30:00,45.73,46.43,45.58,46.32,24404.0,45.73,46.43,45.58,46.32,24404.0
2025-06-04 10:00:00,46.26,46.68,46.1168,46.45,19120.0,46.26,46.68,46.1168,46.45,19120.0
2025-06-04 10:30:00,46.35,46.46,46.09,46.1,29761.0,46.35,46.46,46.09,46.1,29761.0
2025-06-04 11:00:00,46.11,46.295,45.42,45.6,50865.0,46.11,46.295,45.42,45.6,50865.0
2025-06-04 11:30:00,45.595,45.595,45.1376,45.18,36687.0,45.595,45.595,45.1376,45.18,36687.0
2025-06-04 12:00:00,45.185,45.29,44.9925,45.02,43474.0,45.185,45.29,44.9925,45.02,43474.0
2025-06-04 12:30:00,44.9501,45.18,44.92,45.13,32637.0,44.9501,45.18,44.92,45.13,32637.0
2025-06-04 13:00:00,45.16,45.33,45.1,45.21,47582.0,45.16,45.33,45.1,45.21,47582.0
2025-06-04 13:30:00,45.22,45.305,45.01,45.06,62962.0,45.22,45.305,45.01,45.06,62962.0
2025-06-04 14:00:00,45.05,45.11,44.96,45.045,27960.0,45.05,45.11,44.96,45.045,27960.0
2025-06-04 14:30:00,45.06,45.175,44.95,45.01,38132.0,45.06,45.175,44.95,45.01,38132.0
2025-06-04 15:00:00,45.01,45.18,44.91,45.15,36068.0,45.01,45.18,44.91,45.15,36068.0
2025-06-04 15:30:00,45.15,45.168,45.01,45.02,147942.0,45.15,45.168,45.01,45.02,147942.0
2025-06-05 09:30:00,45.41,45.47,44.61,44.93,38792.0,45.41,45.47,44.61,44.93,38792.0
2025-06-05 10:00:00,44.95,44.96,44.3907,44.555,40243.0,44.95,44.96,44.3907,44.555,40243.0
2025-06-05 10:30:00,44.53,44.99,44.44,44.77,31059.0,44.53,44.99,44.44,44.77,31059.0
2025-06-05 11:00:00,44.76,45.05,44.76,45.03,27749.0,44.76,45.05,44.76,45.03,27749.0
2025-06-05 11:30:00,45.0,45.08,44.915,45.05,34314.0,45.0,45.08,44.915,45.05,34314.0
2025-06-05 12:00:00,45.05,45.1,44.88,45.095,45451.0,45.05,45.1,44.88,45.095,45451.0
2025-06-05 12:30:00,45.1,45.15,44.93,45.0,44752.0,45.1,45.15,44.93,45.0,44752.0
2025-06-05 13:00:00,45.0,45.25,44.97,45.25,29191.0,45.0,45.25,44.97,45.25,29191.0
2025-06-05 13:30:00,45.25,45.33,45.18,45.25,24639.0,45.25,45.33,45.18,45.25,24639.0
2025-06-05 14:00:00,45.24,45.24,44.86,44.97,23116.0,45.24,45.24,44.86,44.97,23116.0
2025-06-05 14:30:00,44.98,45.15,44.98,45.07,30816.0,44.98,45.15,44.98,45.07,30816.0
2025-06-05 15:00:00,45.05,45.11,44.54,44.7,47892.0,45.05,45.11,44.54,44.7,47892.0
2025-06-05 15:30:00,44.7,44.905,44.67,44.77,178897.0,44.7,44.905,44.67,44.77,178897.0
2025-06-06 09:30:00,45.61,46.4087,45.395,45.7811,49015.0,45.61,46.4087,45.395,45.7811,49015.0
2025-06-06 10:00:00,45.8398,45.8398,45.51,45.82,39353.0,45.8398,45.8398,45.51,45.82,39353.0
2025-06-06 10:30:00,45.87,46.1093,45.805,45.965,32437.0,45.87,46.1093,45.805,45.965,32437.0
2025-06-06 11:00:00,45.93,46.1,45.75,45.83,49348.0,45.93,46.1,45.75,45.83,49348.0
2025-06-06 11:30:00,45.795,46.16,45.795,46.1,23254.0,45.795,46.16,45.795,46.1,23254.0
2025-06-06 12:00:00,46.1,46.16,46.02,46.13,24388.0,46.1,46.16,46.02,46.13,24388.0
2025-06-06 12:30:00,46.13,46.19,45.92,45.93,14010.0,46.13,46.19,45.92,45.93,14010.0
2025-06-06 13:00:00,45.93,46.0,45.75,45.81,16781.0,45.93,46.0,45.75,45.81,16781.0
2025-06-06 13:30:00,45.81,45.87,45.76,45.84,11880.0,45.81,45.87,45.76,45.84,11880.0
2025-06-06 14:00:00,45.86,45.86,45.73,45.78,27497.0,45.86,45.86,45.73,45.78,27497.0
2025-06-06 14:30:00,45.78,45.9,45.78,45.835,29267.0,45.78,45.9,45.78,45.835,29267.0
2025-06-06 15:00:00,45.83,45.98,45.8,45.81,36161.0,45.83,45.98,45.8,45.81,36161.0
2025-06-06 15:30:00,45.81,45.88,45.7,45.79,137580.0,45.81,45.88,45.7,45.79,137580.0
2025-06-09 09:30:00,46.27,46.52,45.925,46.33,53225.0,46.27,46.52,45.925,46.33,53225.0
2025-06-09 10:00:00,46.345,46.8,46.34,46.68,44964.0,46.345,46.8,46.34,46.68,44964.0
2025-06-09 10:30:00,46.69,46.83,46.45,46.7,32788.0,46.69,46.83,46.45,46.7,32788.0
2025-06-09 11:00:00,46.71,46.78,46.585,46.63,47014.0,46.71,46.78,46.585,46.63,47014.0
2025-06-09 11:30:00,46.63,46.72,46.59,46.72,30160.0,46.63,46.72,46.59,46.72,30160.0
2025-06-09 12:00:00,46.74,46.82,46.635,46.77,23387.0,46.74,46.82,46.635,46.77,23387.0
2025-06-09 12:30:00,46.77,47.005,46.77,47.005,28608.0,46.77,47.005,46.77,47.005,28608.0
2025-06-09 13:00:00,47.0197,47.14,46.84,46.9,82982.0,47.0197,47.14,46.84,46.9,82982.0
2025-06-09 13:30:00,46.88,46.99,46.81,46.85,30798.0,46.88,46.99,46.81,46.85,30798.0
2025-06-09 14:00:00,46.86,46.94,46.72,46.89,57723.0,46.86,46.94,46.72,46.89,57723.0
2025-06-09 14:30:00,46.91,47.04,46.85,47.01,28759.0,46.91,47.04,46.85,47.01,28759.0
2025-06-09 15:00:00,47.03,47.0999,46.9,46.93,76486.0,47.03,47.0999,46.9,46.93,76486.0
2025-06-09 15:30:00,46.935,46.935,46.6175,46.655,219877.0,46.935,46.935,46.6175,46.655,219877.0
2025-06-10 09:30:00,47.51,48.31,47.33,48.1,85244.0,47.51,48.31,47.33,48.1,85244.0
2025-06-10 10:00:00,48.1568,48.78,48.1568,48.64,52513.0,48.1568,48.78,48.1568,48.64,52513.0
2025-06-10 10:30:00,48.67,49.038,48.63,48.77,59402.0,48.67,49.038,48.63,48.77,59402.0
2025-06-10 11:00:00,48.8,49.1495,48.6,49.12,59035.0,48.8,49.1495,48.6,49.12,59035.0
2025-06-10 11:30:00,49.11,49.19,48.82,48.835,39888.0,49.11,49.19,48.82,48.835,39888.0
2025-06-10 12:00:00,48.82,48.91,48.635,48.77,35730.0,48.82,48.91,48.635,48.77,35730.0
2025-06-10 12:30:00,48.8,48.91,48.695,48.695,32581.0,48.8,48.91,48.695,48.695,32581.0
2025-06-10 13:00:00,48.71,48.79,48.49,48.67,48666.0,48.71,48.79,48.49,48.67,48666.0
2025-06-10 13:30:00,48.68,48.7,48.37,48.44,94850.0,48.68,48.7,48.37,48.44,94850.0
2025-06-10 14:00:00,48.46,48.5099,48.11,48.11,24595.0,48.46,48.5099,48.11,48.11,24595.0
2025-06-10 14:30:00,48.0909,48.19,47.92,48.17,34190.0,48.0909,48.19,47.92,48.17,34190.0
2025-06-10 15:00:00,48.185,48.3,48.05,48.055,50946.0,48.185,48.3,48.05,48.055,50946.0
2025-06-10 15:30:00,48.055,48.1,47.91,47.96,175429.0,48.055,48.1,47.91,47.96,175429.0
2025-06-11 09:30:00,48.39,49.0,47.9,48.565,123792.0,48.39,49.0,47.9,48.565,123792.0
2025-06-11 10:00:00,48.51,48.525,48.12,48.52,62879.0,48.51,48.525,48.12,48.52,62879.0
2025-06-11 10:30:00,48.52,48.68,48.32,48.39,65144.0,48.52,48.68,48.32,48.39,65144.0
2025-06-11 11:00:00,48.41,48.575,48.01,48.27,63585.0,48.41,48.575,48.01,48.27,63585.0
2025-06-11 11:30:00,48.27,48.4375,48.16,48.3,37636.0,48.27,48.4375,48.16,48.3,37636.0
2025-06-11 12:00:00,48.27,48.37,48.075,48.14,25358.0,48.27,48.37,48.075,48.14,25358.0
2025-06-11 12:30:00,48.17,48.2054,47.94,48.12,36140.0,48.17,48.2054,47.94,48.12,36140.0
2025-06-11 13:00:00,48.095,48.37,48.09,48.35,27811.0,48.095,48.37,48.09,48.35,27811.0
2025-06-11 13:30:00,48.33,48.73,48.26,48.65,54727.0,48.33,48.73,48.26,48.65,54727.0
2025-06-11 14:00:00,48.65,49.37,48.54,49.36,127467.0,48.65,49.37,48.54,49.36,127467.0
2025-06-11 14:30:00,49.33,49.6299,49.06,49.175,83197.0,49.33,49.6299,49.06,49.175,83197.0
2025-06-11 15:00:00,49.15,49.495,49.09,49.46,132631.0,49.15,49.495,49.09,49.46,132631.0
2025-06-11 15:30:00,49.43,49.445,49.03,49.05,227343.0,49.43,49.445,49.03,49.05,227343.0
2025-06-12 09:30:00,48.18,48.49,47.8001,48.41,89621.0,48.18,48.49,47.8001,48.41,89621.0
2025-06-12 10:00:00,48.415,48.7418,48.38,48.4075,56410.0,48.415,48.7418,48.38,48.4075,56410.0
2025-06-12 10:30:00,48.44,48.83,48.42,48.58,143086.0,48.44,48.83,48.42,48.58,143086.0
2025-06-12 11:00:00,48.55,49.0,48.42,48.76,81906.0,48.55,49.0,48.42,48.76,81906.0
2025-06-12 11:30:00,48.77,49.17,48.715,49.1,98058.0,48.77,49.17,48.715,49.1,98058.0
2025-06-12 12:00:00,49.08,49.25,48.93,49.155,79591.0,49.08,49.25,48.93,49.155,79591.0
2025-06-12 12:30:00,49.135,49.22,48.8,48.99,43672.0,49.135,49.22,48.8,48.99,43672.0
2025-06-12 13:00:00,49.03,49.36,48.98,49.3,44609.0,49.03,49.36,48.98,49.3,44609.0
2025-06-12 13:30:00,49.29,49.4,49.22,49.34,47059.0,49.29,49.4,49.22,49.34,47059.0
2025-06-12 14:00:00,49.36,49.36,49.1503,49.27,60767.0,49.36,49.36,49.1503,49.27,60767.0
2025-06-12 14:30:00,49.28,49.45,49.255,49.42,79809.0,49.28,49.45,49.255,49.42,79809.0
2025-06-12 15:00:00,49.41,49.63,49.375,49.6,44223.0,49.41,49.63,49.375,49.6,44223.0
2025-06-12 15:30:00,49.61,49.74,49.47,49.5,388866.0,49.61,49.74,49.47,49.5,388866.0
2025-06-13 09:30:00,51.04,51.8,49.78,49.87,333441.0,51.04,51.8,49.78,49.87,333441.0
2025-06-13 10:00:00,49.9,50.9889,49.865,50.87,211653.0,49.9,50.9889,49.865,50.87,211653.0
2025-06-13 10:30:00,50.955,51.035,50.33,50.56,105049.0,50.955,51.035,50.33,50.56,105049.0
2025-06-13 11:00:00,50.71,51.0,50.32,50.84,68962.0,50.71,51.0,50.32,50.84,68962.0
2025-06-13 11:30:00,50.8,50.89,50.66,50.715,36797.0,50.8,50.89,50.66,50.715,36797.0
2025-06-13 12:00:00,50.73,50.755,50.32,50.345,42479.0,50.73,50.755,50.32,50.345,42479.0
2025-06-13 12:30:00,50.345,50.8,50.345,50.78,45487.0,50.345,50.8,50.345,50.78,45487.0
2025-06-13 13:00:00,50.795,51.01,50.68,50.72,52599.0,50.795,51.01,50.68,50.72,52599.0
2025-06-13 13:30:00,50.78,50.92,50.56,50.905,56963.0,50.78,50.92,50.56,50.905,56963.0
2025-06-13 14:00:00,50.9,50.98,50.7,50.905,123454.0,50.9,50.98,50.7,50.905,123454.0
2025-06-13 14:30:00,50.9,51.42,50.855,51.38,102445.0,50.9,51.42,50.855,51.38,102445.0
2025-06-13 15:00:00,51.38,51.64,51.25,51.45,149889.0,51.38,51.64,51.25,51.45,149889.0
2025-06-13 15:30:00,51.44,51.73,51.2,51.65,287857.0,51.44,51.73,51.2,51.65,287857.0
2025-06-16 09:30:00,50.54,51.64,49.96,49.98,144157.0,50.54,51.64,49.96,49.98,144157.0
2025-06-16 10:00:00,50.02,50.5102,49.91,50.175,112390.0,50.02,50.5102,49.91,50.175,112390.0
2025-06-16 10:30:00,50.32,50.65,50.01,50.51,62565.0,50.32,50.65,50.01,50.51,62565.0
2025-06-16 11:00:00,50.58,50.58,50.04,50.09,84394.0,50.58,50.58,50.04,50.09,84394.0
2025-06-16 11:30:00,50.22,50.28,50.01,50.2,57474.0,50.22,50.28,50.01,50.2,57474.0
2025-06-16 12:00:00,50.22,50.615,50.14,50.42,223127.0,50.22,50.615,50.14,50.42,223127.0
2025-06-16 12:30:00,50.4,50.6,50.38,50.49,46186.0,50.4,50.6,50.38,50.49,46186.0
2025-06-16 13:00:00,50.49,50.69,50.4,50.585,47339.0,50.49,50.69,50.4,50.585,47339.0
2025-06-16 13:30:00,50.56,50.75,50.5,50.555,32894.0,50.56,50.75,50.5,50.555,32894.0
2025-06-16 14:00:00,50.56,50.65,50.47,50.51,31795.0,50.56,50.65,50.47,50.51,31795.0
2025-06-16 14:30:00,50.525,50.55,50.27,50.395,38007.0,50.525,50.55,50.27,50.395,38007.0
2025-06-16 15:00:00,50.41,50.56,50.39,50.535,48714.0,50.41,50.56,50.39,50.535,48714.0
2025-06-16 15:30:00,50.51,50.75,50.39,50.57,242176.0,50.51,50.75,50.39,50.57,242176.0
2025-06-17 09:30:00,51.49,51.9,50.48,51.815,85717.0,51.49,51.9,50.48,51.815,85717.0
2025-06-17 10:00:00,51.77,51.9719,51.58,51.89,59140.0,51.77,51.9719,51.58,51.89,59140.0
2025-06-17 10:30:00,51.92,52.0,51.5703,51.5703,59099.0,51.92,52.0,51.5703,51.5703,59099.0
2025-06-17 11:00:00,51.57,51.71,51.45,51.58,41827.0,51.57,51.71,51.45,51.58,41827.0
2025-06-17 11:30:00,51.55,51.6,51.2562,51.5399,42515.0,51.55,51.6,51.2562,51.5399,42515.0
2025-06-17 12:00:00,51.57,51.71,51.49,51.63,36267.0,51.57,51.71,51.49,51.63,36267.0
2025-06-17 12:30:00,51.66,51.8325,51.62,51.655,79440.0,51.66,51.8325,51.62,51.655,79440.0
2025-06-17 13:00:00,51.66,51.94,51.58,51.9,32867.0,51.66,51.94,51.58,51.9,32867.0
2025-06-17 13:30:00,51.96,52.075,51.68,51.7,27148.0,51.96,52.075,51.68,51.7,27148.0
2025-06-17 14:00:00,51.67,51.99,51.63,51.865,38007.0,51.67,51.99,51.63,51.865,38007.0
2025-06-17 14:30:00,51.88,51.97,51.81,51.83,41857.0,51.88,51.97,51.81,51.83,41857.0
2025-06-17 15:00:00,51.84,51.84,51.29,51.32,75644.0,51.84,51.84,51.29,51.32,75644.0
2025-06-17 15:30:00,51.32,51.39,51.03,51.27,210269.0,51.32,51.39,51.03,51.27,210269.0
2025-06-18 09:30:00,51.36,52.49,51.3,52.395,87291.0,51.36,52.49,51.3,52.395,87291.0
2025-06-18 10:00:00,52.395,52.395,51.39,51.51,141719.0,52.395,52.395,51.39,51.51,141719.0
2025-06-18 10:30:00,51.61,51.68,51.15,51.41,68360.0,51.61,51.68,51.15,51.41,68360.0
2025-06-18 11:00:00,51.45,51.53,51.06,51.24,36460.0,51.45,51.53,51.06,51.24,36460.0
2025-06-18 11:30:00,51.29,51.54,51.27,51.5,45801.0,51.29,51.54,51.27,51.5,45801.0
2025-06-18 12:00:00,51.49,51.6,51.2804,51.54,59757.0,51.49,51.6,51.2804,51.54,59757.0
2025-06-18 12:30:00,51.54,51.71,51.47,51.685,44085.0,51.54,51.71,51.47,51.685,44085.0
2025-06-18 13:00:00,51.685,51.78,51.59,51.74,41055.0,51.685,51.78,51.59,51.74,41055.0
2025-06-18 13:30:00,51.72,51.72,51.32,51.32,42976.0,51.72,51.72,51.32,51.32,42976.0
2025-06-18 14:00:00,51.39,51.56,51.2,51.47,47739.0,51.39,51.56,51.2,51.47,47739.0
2025-06-18 14:30:00,51.49,51.6,51.03,51.095,26594.0,51.49,51.6,51.03,51.095,26594.0
2025-06-18 15:00:00,51.06,51.28,50.89,50.93,61357.0,51.06,51.28,50.89,50.93,61357.0
2025-06-18 15:30:00,50.91,51.28,50.9,51.08,140256.0,50.91,51.28,50.9,51.08,140256.0
2025-06-20 09:30:00,51.21,51.62,50.96,51.3,136336.0,51.21,51.62,50.96,51.3,136336.0
2025-06-20 10:00:00,51.31,51.5,51.21,51.25,125875.0,51.31,51.5,51.21,51.25,125875.0
2025-06-20 10:30:00,51.31,51.38,51.11,51.2,42822.0,51.31,51.38,51.11,51.2,42822.0
2025-06-20 11:00:00,51.19,51.23,50.97,51.17,45044.0,51.19,51.23,50.97,51.17,45044.0
2025-06-20 11:30:00,51.21,51.46,51.15,51.36,39886.0,51.21,51.46,51.15,51.36,39886.0
2025-06-20 12:00:00,51.41,51.43,51.27,51.3,17492.0,51.41,51.43,51.27,51.3,17492.0
2025-06-20 12:30:00,51.24,51.36,51.19,51.22,25954.0,51.24,51.36,51.19,51.22,25954.0
2025-06-20 13:00:00,51.22,51.29,51.0225,51.09,36987.0,51.22,51.29,51.0225,51.09,36987.0
2025-06-20 13:30:00,51.08,51.28,51.02,51.205,22650.0,51.08,51.28,51.02,51.205,22650.0
2025-06-20 14:00:00,51.18,51.24,50.99,51.205,32362.0,51.18,51.24,50.99,51.205,32362.0
2025-06-20 14:30:00,51.23,51.23,51.09,51.11,27506.0,51.23,51.23,51.09,51.11,27506.0
2025-06-20 15:00:00,51.09,51.38,51.08,51.33,43750.0,51.09,51.38,51.08,51.33,43750.0
2025-06-20 15:30:00,51.31,51.71,51.28,51.41,186521.0,51.31,51.71,51.28,51.41,186521.0