date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-06-24 09:30:00,12.5,12.68,12.44,12.55,427200.0,8.1258,8.2428,8.0868,8.1583,427200.0
2010-06-24 10:00:00,12.56,12.6,12.56,12.59,334800.0,8.1648,8.1908,8.1648,8.1843,334800.0
2010-06-24 10:30:00,12.59,12.6,12.46,12.48,451200.0,8.1843,8.1908,8.0998,8.1128,451200.0
2010-06-24 11:00:00,12.48,12.48,12.41,12.47,358000.0,8.1128,8.1128,8.0673,8.1063,358000.0
2010-06-24 11:30:00,12.47,12.5,12.44,12.5,188400.0,8.1063,8.1258,8.0868,8.1258,188400.0
2010-06-24 12:00:00,12.49,12.5,12.45,12.45,260400.0,8.1193,8.1258,8.0933,8.0933,260400.0
2010-06-24 12:30:00,12.46,12.48,12.44,12.47,356000.0,8.0998,8.1128,8.0868,8.1063,356000.0
2010-06-24 13:00:00,12.47,12.49,12.45,12.48,203200.0,8.1063,8.1193,8.0933,8.1128,203200.0
2010-06-24 13:30:00,12.48,12.54,12.45,12.54,638400.0,8.1128,8.1518,8.0933,8.1518,638400.0
2010-06-24 14:00:00,12.54,12.56,12.53,12.54,304400.0,8.1518,8.1648,8.1453,8.1518,304400.0
2010-06-24 14:30:00,12.54,12.54,12.45,12.46,313200.0,8.1518,8.1518,8.0933,8.0998,313200.0
2010-06-24 15:00:00,12.46,12.47,12.39,12.43,506000.0,8.0998,8.1063,8.0543,8.0803,506000.0
2010-06-24 15:30:00,12.43,12.43,12.37,12.4,1177200.0,8.0803,8.0803,8.0413,8.0608,1177200.0
2010-06-25 09:30:00,12.45,12.45,12.27,12.31,469600.0,8.0933,8.0933,7.9763,8.0023,469600.0
2010-06-25 10:00:00,12.31,12.36,12.29,12.29,352400.0,8.0023,8.0348,7.9893,7.9893,352400.0
2010-06-25 10:30:00,12.29,12.31,12.28,12.29,481600.0,7.9893,8.0023,7.9828,7.9893,481600.0
2010-06-25 11:00:00,12.29,12.31,12.26,12.3,299600.0,7.9893,8.0023,7.9698,7.9958,299600.0
2010-06-25 11:30:00,12.3,12.34,12.27,12.33,284000.0,7.9958,8.0218,7.9763,8.0153,284000.0
2010-06-25 12:00:00,12.33,12.37,12.32,12.32,501600.0,8.0153,8.0413,8.0088,8.0088,501600.0
2010-06-25 12:30:00,12.32,12.34,12.31,12.31,358400.0,8.0088,8.0218,8.0023,8.0023,358400.0
2010-06-25 13:00:00,12.31,12.37,12.31,12.37,326400.0,8.0023,8.0413,8.0023,8.0413,326400.0
2010-06-25 13:30:00,12.38,12.42,12.33,12.35,271200.0,8.0478,8.0738,8.0153,8.0283,271200.0
2010-06-25 14:00:00,12.35,12.38,12.33,12.34,364800.0,8.0283,8.0478,8.0153,8.0218,364800.0
2010-06-25 14:30:00,12.34,12.36,12.31,12.34,313200.0,8.0218,8.0348,8.0023,8.0218,313200.0
2010-06-25 15:00:00,12.34,12.34,12.31,12.34,407600.0,8.0218,8.0218,8.0023,8.0218,407600.0
2010-06-25 15:30:00,12.33,12.36,12.28,12.34,1820400.0,8.0153,8.0348,7.9828,8.0218,1820400.0
2010-06-28 09:30:00,12.32,12.35,12.23,12.24,352000.0,8.0088,8.0283,7.9503,7.9568,352000.0
2010-06-28 10:00:00,12.24,12.28,12.24,12.26,375600.0,7.9568,7.9828,7.9568,7.9698,375600.0
2010-06-28 10:30:00,12.26,12.29,12.26,12.27,464800.0,7.9698,7.9893,7.9698,7.9763,464800.0
2010-06-28 11:00:00,12.27,12.3,12.27,12.3,514800.0,7.9763,7.9958,7.9763,7.9958,514800.0
2010-06-28 11:30:00,12.3,12.31,12.29,12.29,557600.0,7.9958,8.0023,7.9893,7.9893,557600.0
2010-06-28 12:00:00,12.29,12.31,12.29,12.31,442800.0,7.9893,8.0023,7.9893,8.0023,442800.0
2010-06-28 12:30:00,12.31,12.34,12.3,12.33,453600.0,8.0023,8.0218,7.9958,8.0153,453600.0
2010-06-28 13:00:00,12.34,12.34,12.32,12.33,266000.0,8.0218,8.0218,8.0088,8.0153,266000.0
2010-06-28 13:30:00,12.33,12.35,12.33,12.35,317200.0,8.0153,8.0283,8.0153,8.0283,317200.0
2010-06-28 14:00:00,12.35,12.35,12.33,12.33,464800.0,8.0283,8.0283,8.0153,8.0153,464800.0
2010-06-28 14:30:00,12.33,12.33,12.32,12.33,490400.0,8.0153,8.0153,8.0088,8.0153,490400.0
2010-06-28 15:00:00,12.33,12.36,12.33,12.33,631200.0,8.0153,8.0348,8.0153,8.0153,631200.0
2010-06-28 15:30:00,12.33,12.34,12.29,12.3,1233600.0,8.0153,8.0218,7.9893,7.9958,1233600.0
2010-06-29 09:30:00,12.1,12.25,12.07,12.12,882000.0,7.8658,7.9633,7.8463,7.8788,882000.0
2010-06-29 10:00:00,12.12,12.13,12.01,12.01,678000.0,7.8788,7.8853,7.8072,7.8072,678000.0
2010-06-29 10:30:00,12.0,12.02,11.99,12.01,707600.0,7.8007,7.8137,7.7942,7.8072,707600.0
2010-06-29 11:00:00,12.01,12.05,12.0,12.02,763600.0,7.8072,7.8333,7.8007,7.8137,763600.0
2010-06-29 11:30:00,12.03,12.09,12.03,12.09,582800.0,7.8202,7.8593,7.8202,7.8593,582800.0
2010-06-29 12:00:00,12.09,12.1,12.04,12.08,567200.0,7.8593,7.8658,7.8267,7.8528,567200.0
2010-06-29 12:30:00,12.09,12.09,12.06,12.08,457600.0,7.8593,7.8593,7.8398,7.8528,457600.0
2010-06-29 13:00:00,12.08,12.09,12.04,12.06,320800.0,7.8528,7.8593,7.8267,7.8398,320800.0
2010-06-29 13:30:00,12.06,12.1,12.03,12.1,341200.0,7.8398,7.8658,7.8202,7.8658,341200.0
2010-06-29 14:00:00,12.1,12.1,12.07,12.08,422800.0,7.8658,7.8658,7.8463,7.8528,422800.0
2010-06-29 14:30:00,12.08,12.09,12.03,12.04,461200.0,7.8528,7.8593,7.8202,7.8267,461200.0
2010-06-29 15:00:00,12.04,12.08,12.01,12.03,720800.0,7.8267,7.8528,7.8072,7.8202,720800.0
2010-06-29 15:30:00,12.03,12.11,12.01,12.09,2059200.0,7.8202,7.8723,7.8072,7.8593,2059200.0
2010-06-30 09:30:00,12.14,12.3,12.13,12.26,1631600.0,7.8918,7.9958,7.8853,7.9698,1631600.0
2010-06-30 10:00:00,12.26,12.26,12.2,12.26,709600.0,7.9698,7.9698,7.9308,7.9698,709600.0
2010-06-30 10:30:00,12.26,12.31,12.24,12.31,781600.0,7.9698,8.0023,7.9568,8.0023,781600.0
2010-06-30 11:00:00,12.32,12.36,12.31,12.35,434000.0,8.0088,8.0348,8.0023,8.0283,434000.0
2010-06-30 11:30:00,12.35,12.41,12.35,12.36,560400.0,8.0283,8.0673,8.0283,8.0348,560400.0
2010-06-30 12:00:00,12.36,12.4,12.35,12.35,379600.0,8.0348,8.0608,8.0283,8.0283,379600.0
2010-06-30 12:30:00,12.36,12.37,12.29,12.34,815600.0,8.0348,8.0413,7.9893,8.0218,815600.0
2010-06-30 13:00:00,12.34,12.34,12.3,12.31,363200.0,8.0218,8.0218,7.9958,8.0023,363200.0
2010-06-30 13:30:00,12.31,12.33,12.3,12.33,329200.0,8.0023,8.0153,7.9958,8.0153,329200.0
2010-06-30 14:00:00,12.33,12.33,12.29,12.32,493200.0,8.0153,8.0153,7.9893,8.0088,493200.0
2010-06-30 14:30:00,12.31,12.31,12.26,12.28,513200.0,8.0023,8.0023,7.9698,7.9828,513200.0
2010-06-30 15:00:00,12.28,12.31,12.23,12.23,905600.0,7.9828,8.0023,7.9503,7.9503,905600.0
2010-06-30 15:30:00,12.23,12.23,12.15,12.19,2168000.0,7.9503,7.9503,7.8983,7.9243,2168000.0
2010-07-01 09:30:00,12.26,12.26,12.13,12.17,870400.0,7.9698,7.9698,7.8853,7.9113,870400.0
2010-07-01 10:00:00,12.16,12.2,12.11,12.19,406400.0,7.9048,7.9308,7.8723,7.9243,406400.0
2010-07-01 10:30:00,12.19,12.22,12.15,12.18,919200.0,7.9243,7.9438,7.8983,7.9178,919200.0
2010-07-01 11:00:00,12.18,12.18,12.13,12.13,836800.0,7.9178,7.9178,7.8853,7.8853,836800.0
2010-07-01 11:30:00,12.13,12.21,12.13,12.17,665600.0,7.8853,7.9373,7.8853,7.9113,665600.0
2010-07-01 12:00:00,12.17,12.21,12.15,12.21,628400.0,7.9113,7.9373,7.8983,7.9373,628400.0
2010-07-01 12:30:00,12.2,12.25,12.18,12.2,336400.0,7.9308,7.9633,7.9178,7.9308,336400.0
2010-07-01 13:00:00,12.2,12.24,12.19,12.22,234400.0,7.9308,7.9568,7.9243,7.9438,234400.0
2010-07-01 13:30:00,12.22,12.23,12.17,12.19,620400.0,7.9438,7.9503,7.9113,7.9243,620400.0
2010-07-01 14:00:00,12.19,12.2,12.15,12.17,406000.0,7.9243,7.9308,7.8983,7.9113,406000.0
2010-07-01 14:30:00,12.17,12.19,12.17,12.19,578400.0,7.9113,7.9243,7.9113,7.9243,578400.0
2010-07-01 15:00:00,12.19,12.22,12.18,12.21,554000.0,7.9243,7.9438,7.9178,7.9373,554000.0
2010-07-01 15:30:00,12.21,12.25,12.19,12.23,1581600.0,7.9373,7.9633,7.9243,7.9503,1581600.0
2010-07-02 09:30:00,12.28,12.32,12.24,12.28,603200.0,7.9828,8.0088,7.9568,7.9828,603200.0
2010-07-02 10:00:00,12.28,12.34,12.24,12.32,422400.0,7.9828,8.0218,7.9568,8.0088,422400.0
2010-07-02 10:30:00,12.32,12.34,12.29,12.32,381200.0,8.0088,8.0218,7.9893,8.0088,381200.0
2010-07-02 11:00:00,12.32,12.34,12.29,12.29,390400.0,8.0088,8.0218,7.9893,7.9893,390400.0
2010-07-02 11:30:00,12.29,12.29,12.22,12.28,340800.0,7.9893,7.9893,7.9438,7.9828,340800.0
2010-07-02 12:00:00,12.27,12.27,12.24,12.26,190400.0,7.9763,7.9763,7.9568,7.9698,190400.0
2010-07-02 12:30:00,12.25,12.26,12.21,12.23,266400.0,7.9633,7.9698,7.9373,7.9503,266400.0
2010-07-02 13:00:00,12.23,12.27,12.21,12.24,518400.0,7.9503,7.9763,7.9373,7.9568,518400.0
2010-07-02 13:30:00,12.24,12.28,12.24,12.26,284800.0,7.9568,7.9828,7.9568,7.9698,284800.0
2010-07-02 14:00:00,12.26,12.26,12.24,12.26,461200.0,7.9698,7.9698,7.9568,7.9698,461200.0
2010-07-02 14:30:00,12.26,12.26,12.23,12.24,196000.0,7.9698,7.9698,7.9503,7.9568,196000.0
2010-07-02 15:00:00,12.24,12.28,12.24,12.27,386400.0,7.9568,7.9828,7.9568,7.9763,386400.0
2010-07-02 15:30:00,12.27,12.31,12.23,12.23,977600.0,7.9763,8.0023,7.9503,7.9503,977600.0
2010-07-06 09:30:00,12.36,12.4,12.27,12.37,364400.0,8.0348,8.0608,7.9763,8.0413,364400.0
2010-07-06 10:00:00,12.37,12.43,12.33,12.38,278800.0,8.0413,8.0803,8.0153,8.0478,278800.0
2010-07-06 10:30:00,12.38,12.47,12.38,12.43,249200.0,8.0478,8.1063,8.0478,8.0803,249200.0
2010-07-06 11:00:00,12.43,12.46,12.39,12.4,229200.0,8.0803,8.0998,8.0543,8.0608,229200.0
2010-07-06 11:30:00,12.4,12.44,12.4,12.44,118800.0,8.0608,8.0868,8.0608,8.0868,118800.0
2010-07-06 12:00:00,12.44,12.45,12.4,12.41,156000.0,8.0868,8.0933,8.0608,8.0673,156000.0
2010-07-06 12:30:00,12.41,12.42,12.35,12.36,145200.0,8.0673,8.0738,8.0283,8.0348,145200.0
2010-07-06 13:00:00,12.35,12.37,12.33,12.37,166000.0,8.0283,8.0413,8.0153,8.0413,166000.0
2010-07-06 13:30:00,12.37,12.39,12.29,12.3,171200.0,8.0413,8.0543,7.9893,7.9958,171200.0
2010-07-06 14:00:00,12.3,12.34,12.27,12.31,235600.0,7.9958,8.0218,7.9763,8.0023,235600.0
2010-07-06 14:30:00,12.31,12.36,12.31,12.31,211600.0,8.0023,8.0348,8.0023,8.0023,211600.0
2010-07-06 15:00:00,12.31,12.32,12.24,12.28,429200.0,8.0023,8.0088,7.9568,7.9828,429200.0
2010-07-06 15:30:00,12.27,12.35,12.27,12.35,1138400.0,7.9763,8.0283,7.9763,8.0283,1138400.0
2010-07-07 09:30:00,12.43,12.45,12.33,12.42,684400.0,8.0803,8.0933,8.0153,8.0738,684400.0
2010-07-07 10:00:00,12.42,12.46,12.42,12.44,571600.0,8.0738,8.0998,8.0738,8.0868,571600.0
2010-07-07 10:30:00,12.44,12.5,12.44,12.49,542800.0,8.0868,8.1258,8.0868,8.1193,542800.0
2010-07-07 11:00:00,12.49,12.5,12.46,12.47,637600.0,8.1193,8.1258,8.0998,8.1063,637600.0
2010-07-07 11:30:00,12.47,12.5,12.43,12.45,407200.0,8.1063,8.1258,8.0803,8.0933,407200.0
2010-07-07 12:00:00,12.45,12.47,12.43,12.46,374400.0,8.0933,8.1063,8.0803,8.0998,374400.0
2010-07-07 12:30:00,12.46,12.49,12.46,12.49,262000.0,8.0998,8.1193,8.0998,8.1193,262000.0
2010-07-07 13:00:00,12.49,12.56,12.49,12.56,483600.0,8.1193,8.1648,8.1193,8.1648,483600.0
2010-07-07 13:30:00,12.55,12.57,12.54,12.56,276400.0,8.1583,8.1713,8.1518,8.1648,276400.0
2010-07-07 14:00:00,12.57,12.59,12.56,12.59,231600.0,8.1713,8.1843,8.1648,8.1843,231600.0
2010-07-07 14:30:00,12.58,12.62,12.58,12.62,362000.0,8.1778,8.2038,8.1778,8.2038,362000.0
2010-07-07 15:00:00,12.62,12.64,12.59,12.63,575200.0,8.2038,8.2168,8.1843,8.2103,575200.0
2010-07-07 15:30:00,12.63,12.71,12.62,12.7,1368800.0,8.2103,8.2623,8.2038,8.2558,1368800.0
2010-07-08 09:30:00,12.75,12.75,12.7,12.75,704000.0,8.2883,8.2883,8.2558,8.2883,704000.0
2010-07-08 10:00:00,12.75,12.75,12.74,12.74,639600.0,8.2883,8.2883,8.2818,8.2818,639600.0
2010-07-08 10:30:00,12.74,12.74,12.69,12.72,336000.0,8.2818,8.2818,8.2493,8.2688,336000.0
2010-07-08 11:00:00,12.71,12.74,12.7,12.73,267200.0,8.2623,8.2818,8.2558,8.2753,267200.0
2010-07-08 11:30:00,12.73,12.74,12.72,12.72,192800.0,8.2753,8.2818,8.2688,8.2688,192800.0
2010-07-08 12:00:00,12.73,12.73,12.68,12.68,144400.0,8.2753,8.2753,8.2428,8.2428,144400.0
2010-07-08 12:30:00,12.68,12.69,12.68,12.69,149600.0,8.2428,8.2493,8.2428,8.2493,149600.0
2010-07-08 13:00:00,12.68,12.71,12.68,12.7,110400.0,8.2428,8.2623,8.2428,8.2558,110400.0
2010-07-08 13:30:00,12.7,12.7,12.68,12.7,152000.0,8.2558,8.2558,8.2428,8.2558,152000.0
2010-07-08 14:00:00,12.69,12.7,12.67,12.68,281200.0,8.2493,8.2558,8.2363,8.2428,281200.0
2010-07-08 14:30:00,12.68,12.72,12.68,12.72,172400.0,8.2428,8.2688,8.2428,8.2688,172400.0
2010-07-08 15:00:00,12.71,12.72,12.67,12.71,396800.0,8.2623,8.2688,8.2363,8.2623,396800.0
2010-07-08 15:30:00,12.71,12.75,12.71,12.75,1558800.0,8.2623,8.2883,8.2623,8.2883,1558800.0
2010-07-09 09:30:00,12.73,12.77,12.69,12.76,341200.0,8.2753,8.3013,8.2493,8.2948,341200.0
2010-07-09 10:00:00,12.76,12.79,12.75,12.79,303200.0,8.2948,8.3143,8.2883,8.3143,303200.0
2010-07-09 10:30:00,12.79,12.81,12.75,12.77,190400.0,8.3143,8.3273,8.2883,8.3013,190400.0
2010-07-09 11:00:00,12.77,12.78,12.73,12.76,150800.0,8.3013,8.3078,8.2753,8.2948,150800.0
2010-07-09 11:30:00,12.76,12.8,12.75,12.79,129200.0,8.2948,8.3208,8.2883,8.3143,129200.0
2010-07-09 12:00:00,12.79,12.84,12.79,12.83,269200.0,8.3143,8.3468,8.3143,8.3403,269200.0
2010-07-09 12:30:00,12.83,12.85,12.81,12.85,237200.0,8.3403,8.3533,8.3273,8.3533,237200.0
2010-07-09 13:00:00,12.85,12.85,12.81,12.82,167600.0,8.3533,8.3533,8.3273,8.3338,167600.0
2010-07-09 13:30:00,12.82,12.83,12.81,12.83,157600.0,8.3338,8.3403,8.3273,8.3403,157600.0
2010-07-09 14:00:00,12.83,12.83,12.8,12.83,125600.0,8.3403,8.3403,8.3208,8.3403,125600.0
2010-07-09 14:30:00,12.83,12.88,12.83,12.88,279600.0,8.3403,8.3728,8.3403,8.3728,279600.0
2010-07-09 15:00:00,12.87,12.88,12.83,12.84,267200.0,8.3663,8.3728,8.3403,8.3468,267200.0
2010-07-09 15:30:00,12.84,12.88,12.83,12.86,595200.0,8.3468,8.3728,8.3403,8.3598,595200.0
2010-07-12 09:30:00,12.8,12.89,12.79,12.89,217600.0,8.3208,8.3793,8.3143,8.3793,217600.0
2010-07-12 10:00:00,12.89,12.91,12.87,12.9,168800.0,8.3793,8.3923,8.3663,8.3858,168800.0
2010-07-12 10:30:00,12.91,12.93,12.88,12.9,158400.0,8.3923,8.4053,8.3728,8.3858,158400.0
2010-07-12 11:00:00,12.89,12.9,12.84,12.88,301600.0,8.3793,8.3858,8.3468,8.3728,301600.0
2010-07-12 11:30:00,12.88,12.94,12.87,12.94,245600.0,8.3728,8.4118,8.3663,8.4118,245600.0
2010-07-12 12:00:00,12.94,12.97,12.91,12.91,377600.0,8.4118,8.4313,8.3923,8.3923,377600.0
2010-07-12 12:30:00,12.91,12.93,12.9,12.91,373600.0,8.3923,8.4053,8.3858,8.3923,373600.0
2010-07-12 13:00:00,12.91,12.96,12.91,12.95,237200.0,8.3923,8.4248,8.3923,8.4183,237200.0
2010-07-12 13:30:00,12.95,12.97,12.94,12.97,194400.0,8.4183,8.4313,8.4118,8.4313,194400.0
2010-07-12 14:00:00,12.97,12.97,12.93,12.94,161200.0,8.4313,8.4313,8.4053,8.4118,161200.0
2010-07-12 14:30:00,12.94,12.97,12.94,12.96,177200.0,8.4118,8.4313,8.4118,8.4248,177200.0
2010-07-12 15:00:00,12.96,12.96,12.94,12.96,232800.0,8.4248,8.4248,8.4118,8.4248,232800.0
2010-07-12 15:30:00,12.96,12.98,12.95,12.98,543600.0,8.4248,8.4378,8.4183,8.4378,543600.0
2010-07-13 09:30:00,13.01,13.09,13.01,13.07,392000.0,8.4573,8.5093,8.4573,8.4963,392000.0
2010-07-13 10:00:00,13.06,13.11,13.06,13.1,201600.0,8.4898,8.5223,8.4898,8.5158,201600.0
2010-07-13 10:30:00,13.1,13.1,13.01,13.07,288400.0,8.5158,8.5158,8.4573,8.4963,288400.0
2010-07-13 11:00:00,13.07,13.08,13.04,13.05,238400.0,8.4963,8.5028,8.4768,8.4833,238400.0
2010-07-13 11:30:00,13.04,13.11,13.04,13.1,171200.0,8.4768,8.5223,8.4768,8.5158,171200.0
2010-07-13 12:00:00,13.1,13.11,13.08,13.09,188400.0,8.5158,8.5223,8.5028,8.5093,188400.0
2010-07-13 12:30:00,13.09,13.11,13.05,13.07,235200.0,8.5093,8.5223,8.4833,8.4963,235200.0
2010-07-13 13:00:00,13.07,13.08,13.0,13.01,192000.0,8.4963,8.5028,8.4508,8.4573,192000.0
2010-07-13 13:30:00,13.01,13.03,12.97,12.99,214400.0,8.4573,8.4703,8.4313,8.4443,214400.0
2010-07-13 14:00:00,12.99,13.02,12.98,13.01,250800.0,8.4443,8.4638,8.4378,8.4573,250800.0
2010-07-13 14:30:00,13.01,13.08,13.01,13.07,314400.0,8.4573,8.5028,8.4573,8.4963,314400.0
2010-07-13 15:00:00,13.08,13.08,13.04,13.07,310400.0,8.5028,8.5028,8.4768,8.4963,310400.0
2010-07-13 15:30:00,13.07,13.09,13.06,13.06,663200.0,8.4963,8.5093,8.4898,8.4898,663200.0
2010-07-14 09:30:00,13.0,13.02,12.95,12.98,239200.0,8.4508,8.4638,8.4183,8.4378,239200.0
2010-07-14 10:00:00,12.97,12.99,12.94,12.99,246800.0,8.4313,8.4443,8.4118,8.4443,246800.0
2010-07-14 10:30:00,12.99,13.06,12.99,13.04,621200.0,8.4443,8.4898,8.4443,8.4768,621200.0
2010-07-14 11:00:00,13.04,13.09,13.04,13.07,170400.0,8.4768,8.5093,8.4768,8.4963,170400.0
2010-07-14 11:30:00,13.08,13.09,13.05,13.08,132400.0,8.5028,8.5093,8.4833,8.5028,132400.0
2010-07-14 12:00:00,13.08,13.08,13.04,13.06,102000.0,8.5028,8.5028,8.4768,8.4898,102000.0
2010-07-14 12:30:00,13.06,13.06,13.02,13.02,96000.0,8.4898,8.4898,8.4638,8.4638,96000.0
2010-07-14 13:00:00,13.02,13.02,12.98,13.0,168800.0,8.4638,8.4638,8.4378,8.4508,168800.0
2010-07-14 13:30:00,13.0,13.01,12.99,12.99,149600.0,8.4508,8.4573,8.4443,8.4443,149600.0
2010-07-14 14:00:00,12.98,12.99,12.94,12.95,244000.0,8.4378,8.4443,8.4118,8.4183,244000.0
2010-07-14 14:30:00,12.95,12.97,12.95,12.96,216400.0,8.4183,8.4313,8.4183,8.4248,216400.0
2010-07-14 15:00:00,12.96,12.99,12.95,12.97,229600.0,8.4248,8.4443,8.4183,8.4313,229600.0
2010-07-14 15:30:00,12.97,13.03,12.95,13.02,858000.0,8.4313,8.4703,8.4183,8.4638,858000.0
2010-07-15 09:30:00,12.99,13.07,12.93,13.06,751600.0,8.4443,8.4963,8.4053,8.4898,751600.0
2010-07-15 10:00:00,13.06,13.06,12.99,13.02,559200.0,8.4898,8.4898,8.4443,8.4638,559200.0
2010-07-15 10:30:00,13.02,13.08,13.02,13.05,484800.0,8.4638,8.5028,8.4638,8.4833,484800.0
2010-07-15 11:00:00,13.05,13.12,13.05,13.12,699200.0,8.4833,8.5288,8.4833,8.5288,699200.0
2010-07-15 11:30:00,13.12,13.12,13.04,13.04,837200.0,8.5288,8.5288,8.4768,8.4768,837200.0
2010-07-15 12:00:00,13.04,13.06,13.04,13.05,244400.0,8.4768,8.4898,8.4768,8.4833,244400.0
2010-07-15 12:30:00,13.05,13.12,13.04,13.12,359200.0,8.4833,8.5288,8.4768,8.5288,359200.0
2010-07-15 13:00:00,13.12,13.15,13.12,13.15,408000.0,8.5288,8.5483,8.5288,8.5483,408000.0
2010-07-15 13:30:00,13.15,13.19,13.14,13.19,384800.0,8.5483,8.5743,8.5418,8.5743,384800.0
2010-07-15 14:00:00,13.18,13.21,13.17,13.21,368400.0,8.5678,8.5873,8.5613,8.5873,368400.0
2010-07-15 14:30:00,13.2,13.21,13.17,13.18,428400.0,8.5808,8.5873,8.5613,8.5678,428400.0
2010-07-15 15:00:00,13.18,13.2,13.13,13.14,565600.0,8.5678,8.5808,8.5353,8.5418,565600.0
2010-07-15 15:30:00,13.15,13.25,13.15,13.22,1345600.0,8.5483,8.6133,8.5483,8.5938,1345600.0
2010-07-16 09:30:00,13.2,13.24,13.07,13.1,2132000.0,8.5808,8.6068,8.4963,8.5158,2132000.0
2010-07-16 10:00:00,13.1,13.15,13.08,13.15,788000.0,8.5158,8.5483,8.5028,8.5483,788000.0
2010-07-16 10:30:00,13.15,13.24,13.14,13.22,518800.0,8.5483,8.6068,8.5418,8.5938,518800.0
2010-07-16 11:00:00,13.22,13.23,13.16,13.22,446800.0,8.5938,8.6003,8.5548,8.5938,446800.0
2010-07-16 11:30:00,13.21,13.22,13.18,13.22,214400.0,8.5873,8.5938,8.5678,8.5938,214400.0
2010-07-16 12:00:00,13.22,13.24,13.19,13.24,471200.0,8.5938,8.6068,8.5743,8.6068,471200.0
2010-07-16 12:30:00,13.24,13.24,13.21,13.21,391600.0,8.6068,8.6068,8.5873,8.5873,391600.0
2010-07-16 13:00:00,13.22,13.24,13.21,13.21,426000.0,8.5938,8.6068,8.5873,8.5873,426000.0
2010-07-16 13:30:00,13.21,13.22,13.17,13.18,434000.0,8.5873,8.5938,8.5613,8.5678,434000.0
2010-07-16 14:00:00,13.18,13.19,13.16,13.18,397200.0,8.5678,8.5743,8.5548,8.5678,397200.0
2010-07-16 14:30:00,13.18,13.18,13.15,13.16,341200.0,8.5678,8.5678,8.5483,8.5548,341200.0
2010-07-16 15:00:00,13.17,13.18,13.13,13.13,759600.0,8.5613,8.5678,8.5353,8.5353,759600.0
2010-07-16 15:30:00,13.13,13.19,13.13,13.15,1930400.0,8.5353,8.5743,8.5353,8.5483,1930400.0
2010-07-19 09:30:00,13.14,13.21,13.09,13.09,494800.0,8.5418,8.5873,8.5093,8.5093,494800.0
2010-07-19 10:00:00,13.09,13.16,13.07,13.13,195600.0,8.5093,8.5548,8.4963,8.5353,195600.0
2010-07-19 10:30:00,13.13,13.15,13.08,13.12,182000.0,8.5353,8.5483,8.5028,8.5288,182000.0
2010-07-19 11:00:00,13.12,13.19,13.12,13.15,238000.0,8.5288,8.5743,8.5288,8.5483,238000.0
2010-07-19 11:30:00,13.15,13.18,13.13,13.17,199200.0,8.5483,8.5678,8.5353,8.5613,199200.0
2010-07-19 12:00:00,13.17,13.22,13.17,13.21,211600.0,8.5613,8.5938,8.5613,8.5873,211600.0
2010-07-19 12:30:00,13.21,13.22,13.21,13.21,167200.0,8.5873,8.5938,8.5873,8.5873,167200.0
2010-07-19 13:00:00,13.21,13.21,13.16,13.17,152800.0,8.5873,8.5873,8.5548,8.5613,152800.0
2010-07-19 13:30:00,13.17,13.18,13.15,13.15,152400.0,8.5613,8.5678,8.5483,8.5483,152400.0
2010-07-19 14:00:00,13.15,13.18,13.13,13.18,190000.0,8.5483,8.5678,8.5353,8.5678,190000.0
2010-07-19 14:30:00,13.18,13.22,13.18,13.22,296000.0,8.5678,8.5938,8.5678,8.5938,296000.0
2010-07-19 15:00:00,13.21,13.23,13.19,13.19,352400.0,8.5873,8.6003,8.5743,8.5743,352400.0
2010-07-19 15:30:00,13.19,13.21,13.18,13.2,934000.0,8.5743,8.5873,8.5678,8.5808,934000.0
2010-07-20 09:30:00,13.15,13.15,13.06,13.08,699600.0,8.5483,8.5483,8.4898,8.5028,699600.0
2010-07-20 10:00:00,13.08,13.12,13.05,13.06,386000.0,8.5028,8.5288,8.4833,8.4898,386000.0
2010-07-20 10:30:00,13.07,13.08,12.99,13.02,370800.0,8.4963,8.5028,8.4443,8.4638,370800.0
2010-07-20 11:00:00,13.02,13.11,13.01,13.11,256000.0,8.4638,8.5223,8.4573,8.5223,256000.0
2010-07-20 11:30:00,13.11,13.12,13.08,13.08,318000.0,8.5223,8.5288,8.5028,8.5028,318000.0
2010-07-20 12:00:00,13.08,13.09,13.07,13.07,169200.0,8.5028,8.5093,8.4963,8.4963,169200.0
2010-07-20 12:30:00,13.07,13.1,13.03,13.09,156000.0,8.4963,8.5158,8.4703,8.5093,156000.0
2010-07-20 13:00:00,13.09,13.13,13.09,13.13,378400.0,8.5093,8.5353,8.5093,8.5353,378400.0
2010-07-20 13:30:00,13.12,13.2,13.12,13.2,624400.0,8.5288,8.5808,8.5288,8.5808,624400.0
2010-07-20 14:00:00,13.2,13.2,13.13,13.15,240800.0,8.5808,8.5808,8.5353,8.5483,240800.0
2010-07-20 14:30:00,13.15,13.17,13.13,13.14,245600.0,8.5483,8.5613,8.5353,8.5418,245600.0
2010-07-20 15:00:00,13.14,13.19,13.13,13.17,509600.0,8.5418,8.5743,8.5353,8.5613,509600.0
2010-07-20 15:30:00,13.16,13.19,13.15,13.17,1104000.0,8.5548,8.5743,8.5483,8.5613,1104000.0
2010-07-21 09:30:00,13.13,13.2,13.11,13.14,653200.0,8.5353,8.5808,8.5223,8.5418,653200.0
2010-07-21 10:00:00,13.14,13.19,13.13,13.14,513200.0,8.5418,8.5743,8.5353,8.5418,513200.0
2010-07-21 10:30:00,13.13,13.15,13.06,13.08,383600.0,8.5353,8.5483,8.4898,8.5028,383600.0
2010-07-21 11:00:00,13.08,13.18,13.08,13.17,444800.0,8.5028,8.5678,8.5028,8.5613,444800.0
2010-07-21 11:30:00,13.17,13.18,13.15,13.16,240000.0,8.5613,8.5678,8.5483,8.5548,240000.0
2010-07-21 12:00:00,13.17,13.18,13.16,13.16,188000.0,8.5613,8.5678,8.5548,8.5548,188000.0
2010-07-21 12:30:00,13.16,13.18,13.1,13.11,487200.0,8.5548,8.5678,8.5158,8.5223,487200.0
2010-07-21 13:00:00,13.1,13.15,13.1,13.14,176000.0,8.5158,8.5483,8.5158,8.5418,176000.0
2010-07-21 13:30:00,13.14,13.16,13.11,13.14,270400.0,8.5418,8.5548,8.5223,8.5418,270400.0
2010-07-21 14:00:00,13.14,13.15,13.01,13.05,525200.0,8.5418,8.5483,8.4573,8.4833,525200.0
2010-07-21 14:30:00,13.05,13.05,12.97,12.99,462400.0,8.4833,8.4833,8.4313,8.4443,462400.0
2010-07-21 15:00:00,12.99,13.01,12.96,13.0,572400.0,8.4443,8.4573,8.4248,8.4508,572400.0
2010-07-21 15:30:00,13.0,13.03,12.98,13.02,893600.0,8.4508,8.4703,8.4378,8.4638,893600.0
2010-07-22 09:30:00,13.07,13.24,13.07,13.22,482000.0,8.4963,8.6068,8.4963,8.5938,482000.0
2010-07-22 10:00:00,13.22,13.24,13.21,13.24,734000.0,8.5938,8.6068,8.5873,8.6068,734000.0
2010-07-22 10:30:00,13.24,13.26,13.21,13.24,1257200.0,8.6068,8.6198,8.5873,8.6068,1257200.0
2010-07-22 11:00:00,13.24,13.26,13.22,13.25,442800.0,8.6068,8.6198,8.5938,8.6133,442800.0
2010-07-22 11:30:00,13.24,13.26,13.2,13.26,200000.0,8.6068,8.6198,8.5808,8.6198,200000.0
2010-07-22 12:00:00,13.26,13.28,13.21,13.22,251600.0,8.6198,8.6328,8.5873,8.5938,251600.0
2010-07-22 12:30:00,13.22,13.24,13.2,13.2,280000.0,8.5938,8.6068,8.5808,8.5808,280000.0
2010-07-22 13:00:00,13.2,13.2,13.18,13.19,722800.0,8.5808,8.5808,8.5678,8.5743,722800.0
2010-07-22 13:30:00,13.19,13.19,13.16,13.17,378000.0,8.5743,8.5743,8.5548,8.5613,378000.0
2010-07-22 14:00:00,13.17,13.27,13.17,13.27,898000.0,8.5613,8.6263,8.5613,8.6263,898000.0
2010-07-22 14:30:00,13.27,13.27,13.22,13.26,427200.0,8.6263,8.6263,8.5938,8.6198,427200.0
2010-07-22 15:00:00,13.26,13.27,13.24,13.24,410800.0,8.6198,8.6263,8.6068,8.6068,410800.0
2010-07-22 15:30:00,13.24,13.24,13.14,13.18,1962800.0,8.6068,8.6068,8.5418,8.5678,1962800.0
2010-07-23 09:30:00,13.24,13.24,13.09,13.09,484800.0,8.6068,8.6068,8.5093,8.5093,484800.0
2010-07-23 10:00:00,13.09,13.13,13.04,13.13,471200.0,8.5093,8.5353,8.4768,8.5353,471200.0
2010-07-23 10:30:00,13.13,13.15,13.03,13.07,258400.0,8.5353,8.5483,8.4703,8.4963,258400.0
2010-07-23 11:00:00,13.07,13.15,13.07,13.09,476800.0,8.4963,8.5483,8.4963,8.5093,476800.0
2010-07-23 11:30:00,13.09,13.13,13.06,13.11,289600.0,8.5093,8.5353,8.4898,8.5223,289600.0
2010-07-23 12:00:00,13.11,13.17,13.1,13.12,263600.0,8.5223,8.5613,8.5158,8.5288,263600.0
2010-07-23 12:30:00,13.12,13.12,13.06,13.09,470000.0,8.5288,8.5288,8.4898,8.5093,470000.0
2010-07-23 13:00:00,13.09,13.2,13.09,13.18,484800.0,8.5093,8.5808,8.5093,8.5678,484800.0
2010-07-23 13:30:00,13.18,13.3,13.18,13.29,711200.0,8.5678,8.6458,8.5678,8.6393,711200.0
2010-07-23 14:00:00,13.29,13.31,13.22,13.25,576800.0,8.6393,8.6523,8.5938,8.6133,576800.0
2010-07-23 14:30:00,13.25,13.25,13.21,13.22,410400.0,8.6133,8.6133,8.5873,8.5938,410400.0
2010-07-23 15:00:00,13.22,13.24,13.18,13.18,610800.0,8.5938,8.6068,8.5678,8.5678,610800.0
2010-07-23 15:30:00,13.18,13.21,13.13,13.18,1192400.0,8.5678,8.5873,8.5353,8.5678,1192400.0
2010-07-26 09:30:00,13.15,13.24,13.13,13.19,242000.0,8.5483,8.6068,8.5353,8.5743,242000.0
2010-07-26 10:00:00,13.2,13.25,13.19,13.19,327600.0,8.5808,8.6133,8.5743,8.5743,327600.0
2010-07-26 10:30:00,13.19,13.2,13.16,13.19,213200.0,8.5743,8.5808,8.5548,8.5743,213200.0
2010-07-26 11:00:00,13.19,13.22,13.18,13.22,212400.0,8.5743,8.5938,8.5678,8.5938,212400.0
2010-07-26 11:30:00,13.22,13.23,13.18,13.19,176000.0,8.5938,8.6003,8.5678,8.5743,176000.0
2010-07-26 12:00:00,13.2,13.2,13.15,13.19,323200.0,8.5808,8.5808,8.5483,8.5743,323200.0
2010-07-26 12:30:00,13.19,13.21,13.17,13.18,255200.0,8.5743,8.5873,8.5613,8.5678,255200.0
2010-07-26 13:00:00,13.18,13.19,13.16,13.19,168400.0,8.5678,8.5743,8.5548,8.5743,168400.0
2010-07-26 13:30:00,13.19,13.23,13.18,13.22,167600.0,8.5743,8.6003,8.5678,8.5938,167600.0
2010-07-26 14:00:00,13.22,13.23,13.18,13.19,216400.0,8.5938,8.6003,8.5678,8.5743,216400.0
2010-07-26 14:30:00,13.19,13.19,13.15,13.15,381600.0,8.5743,8.5743,8.5483,8.5483,381600.0
2010-07-26 15:00:00,13.15,13.19,13.15,13.17,627600.0,8.5483,8.5743,8.5483,8.5613,627600.0
2010-07-26 15:30:00,13.17,13.42,13.16,13.2,910800.0,8.5613,8.7238,8.5548,8.5808,910800.0
2010-07-27 09:30:00,13.11,13.22,13.11,13.22,667600.0,8.5223,8.5938,8.5223,8.5938,667600.0
2010-07-27 10:00:00,13.22,13.31,13.21,13.31,596000.0,8.5938,8.6523,8.5873,8.6523,596000.0
2010-07-27 10:30:00,13.31,13.38,13.31,13.37,692800.0,8.6523,8.6978,8.6523,8.6913,692800.0
2010-07-27 11:00:00,13.37,13.37,13.32,13.35,589200.0,8.6913,8.6913,8.6588,8.6783,589200.0
2010-07-27 11:30:00,13.35,13.42,13.34,13.4,635200.0,8.6783,8.7238,8.6718,8.7108,635200.0
2010-07-27 12:00:00,13.4,13.5,13.25,13.48,658400.0,8.7108,8.7758,8.6133,8.7628,658400.0
2010-07-27 12:30:00,13.48,13.48,13.38,13.38,510000.0,8.7628,8.7628,8.6978,8.6978,510000.0
2010-07-27 13:00:00,13.38,13.45,13.37,13.39,458000.0,8.6978,8.7433,8.6913,8.7043,458000.0
2010-07-27 13:30:00,13.39,13.46,13.38,13.42,558000.0,8.7043,8.7498,8.6978,8.7238,558000.0
2010-07-27 14:00:00,13.42,13.49,13.41,13.49,448400.0,8.7238,8.7693,8.7173,8.7693,448400.0
2010-07-27 14:30:00,13.49,13.49,13.44,13.46,701600.0,8.7693,8.7693,8.7368,8.7498,701600.0
2010-07-27 15:00:00,13.46,13.49,13.44,13.45,488000.0,8.7498,8.7693,8.7368,8.7433,488000.0
2010-07-27 15:30:00,13.45,13.46,13.4,13.45,1346000.0,8.7433,8.7498,8.7108,8.7433,1346000.0
2010-07-28 09:30:00,13.38,13.42,13.33,13.36,471200.0,8.6978,8.7238,8.6653,8.6848,471200.0
2010-07-28 10:00:00,13.36,13.37,13.31,13.33,456400.0,8.6848,8.6913,8.6523,8.6653,456400.0
2010-07-28 10:30:00,13.33,13.33,13.26,13.26,425200.0,8.6653,8.6653,8.6198,8.6198,425200.0
2010-07-28 11:00:00,13.27,13.29,13.24,13.25,405200.0,8.6263,8.6393,8.6068,8.6133,405200.0
2010-07-28 11:30:00,13.25,13.27,13.24,13.26,338800.0,8.6133,8.6263,8.6068,8.6198,338800.0
2010-07-28 12:00:00,13.26,13.26,13.24,13.26,397200.0,8.6198,8.6198,8.6068,8.6198,397200.0
2010-07-28 12:30:00,13.25,13.28,13.24,13.28,357200.0,8.6133,8.6328,8.6068,8.6328,357200.0
2010-07-28 13:00:00,13.28,13.31,13.28,13.31,319200.0,8.6328,8.6523,8.6328,8.6523,319200.0
2010-07-28 13:30:00,13.31,13.31,13.28,13.29,176800.0,8.6523,8.6523,8.6328,8.6393,176800.0
2010-07-28 14:00:00,13.29,13.31,13.24,13.28,271600.0,8.6393,8.6523,8.6068,8.6328,271600.0
2010-07-28 14:30:00,13.28,13.31,13.27,13.31,418400.0,8.6328,8.6523,8.6263,8.6523,418400.0
2010-07-28 15:00:00,13.31,13.31,13.26,13.27,546000.0,8.6523,8.6523,8.6198,8.6263,546000.0
2010-07-28 15:30:00,13.27,13.3,13.26,13.27,1282800.0,8.6263,8.6458,8.6198,8.6263,1282800.0
2010-07-29 09:30:00,13.32,13.38,13.32,13.37,414800.0,8.6588,8.6978,8.6588,8.6913,414800.0
2010-07-29 10:00:00,13.36,13.37,13.32,13.33,538000.0,8.6848,8.6913,8.6588,8.6653,538000.0
2010-07-29 10:30:00,13.33,13.37,13.31,13.31,336000.0,8.6653,8.6913,8.6523,8.6523,336000.0
2010-07-29 11:00:00,13.31,13.32,13.21,13.21,333200.0,8.6523,8.6588,8.5873,8.5873,333200.0
2010-07-29 11:30:00,13.21,13.21,13.15,13.16,172000.0,8.5873,8.5873,8.5483,8.5548,172000.0
2010-07-29 12:00:00,13.16,13.19,13.14,13.16,308400.0,8.5548,8.5743,8.5418,8.5548,308400.0
2010-07-29 12:30:00,13.17,13.17,13.09,13.11,269200.0,8.5613,8.5613,8.5093,8.5223,269200.0
2010-07-29 13:00:00,13.11,13.17,13.11,13.15,260400.0,8.5223,8.5613,8.5223,8.5483,260400.0
2010-07-29 13:30:00,13.15,13.18,13.12,13.12,834000.0,8.5483,8.5678,8.5288,8.5288,834000.0
2010-07-29 14:00:00,13.12,13.17,13.11,13.16,378000.0,8.5288,8.5613,8.5223,8.5548,378000.0
2010-07-29 14:30:00,13.17,13.17,13.12,13.14,1076800.0,8.5613,8.5613,8.5288,8.5418,1076800.0
2010-07-29 15:00:00,13.14,13.17,13.12,13.14,742400.0,8.5418,8.5613,8.5288,8.5418,742400.0
2010-07-29 15:30:00,13.15,13.15,13.11,13.12,2018000.0,8.5483,8.5483,8.5223,8.5288,2018000.0
2010-07-30 09:30:00,13.11,13.12,13.0,13.11,390400.0,8.5223,8.5288,8.4508,8.5223,390400.0
2010-07-30 10:00:00,13.11,13.15,13.1,13.12,187600.0,8.5223,8.5483,8.5158,8.5288,187600.0
2010-07-30 10:30:00,13.12,13.15,13.09,13.11,208400.0,8.5288,8.5483,8.5093,8.5223,208400.0
2010-07-30 11:00:00,13.11,13.11,13.05,13.06,341600.0,8.5223,8.5223,8.4833,8.4898,341600.0
2010-07-30 11:30:00,13.06,13.09,13.04,13.09,255600.0,8.4898,8.5093,8.4768,8.5093,255600.0
2010-07-30 12:00:00,13.09,13.1,13.06,13.06,191200.0,8.5093,8.5158,8.4898,8.4898,191200.0
2010-07-30 12:30:00,13.06,13.09,13.05,13.09,152000.0,8.4898,8.5093,8.4833,8.5093,152000.0
2010-07-30 13:00:00,13.08,13.09,13.04,13.05,230400.0,8.5028,8.5093,8.4768,8.4833,230400.0
2010-07-30 13:30:00,13.05,13.05,13.02,13.02,437200.0,8.4833,8.4833,8.4638,8.4638,437200.0
2010-07-30 14:00:00,13.02,13.07,13.01,13.06,460400.0,8.4638,8.4963,8.4573,8.4898,460400.0
2010-07-30 14:30:00,13.06,13.07,13.03,13.05,449200.0,8.4898,8.4963,8.4703,8.4833,449200.0
2010-07-30 15:00:00,13.05,13.13,13.04,13.12,534800.0,8.4833,8.5353,8.4768,8.5288,534800.0
2010-07-30 15:30:00,13.12,13.13,13.07,13.07,1123200.0,8.5288,8.5353,8.4963,8.4963,1123200.0
2010-08-02 09:30:00,13.15,13.28,13.15,13.21,494400.0,8.5483,8.6328,8.5483,8.5873,494400.0
2010-08-02 10:00:00,13.21,13.3,13.21,13.3,399600.0,8.5873,8.6458,8.5873,8.6458,399600.0
2010-08-02 10:30:00,13.3,13.39,13.3,13.37,458800.0,8.6458,8.7043,8.6458,8.6913,458800.0
2010-08-02 11:00:00,13.37,13.42,13.37,13.4,502800.0,8.6913,8.7238,8.6913,8.7108,502800.0
2010-08-02 11:30:00,13.4,13.49,13.4,13.49,495200.0,8.7108,8.7693,8.7108,8.7693,495200.0
2010-08-02 12:00:00,13.48,13.49,13.44,13.45,332800.0,8.7628,8.7693,8.7368,8.7433,332800.0
2010-08-02 12:30:00,13.45,13.45,13.41,13.45,210800.0,8.7433,8.7433,8.7173,8.7433,210800.0
2010-08-02 13:00:00,13.45,13.5,13.44,13.47,463600.0,8.7433,8.7758,8.7368,8.7563,463600.0
2010-08-02 13:30:00,13.47,13.47,13.44,13.45,392800.0,8.7563,8.7563,8.7368,8.7433,392800.0
2010-08-02 14:00:00,13.45,13.46,13.43,13.45,341200.0,8.7433,8.7498,8.7303,8.7433,341200.0
2010-08-02 14:30:00,13.45,13.48,13.45,13.47,421200.0,8.7433,8.7628,8.7433,8.7563,421200.0
2010-08-02 15:00:00,13.47,13.48,13.45,13.47,583200.0,8.7563,8.7628,8.7433,8.7563,583200.0
2010-08-02 15:30:00,13.47,13.5,13.45,13.5,1900800.0,8.7563,8.7758,8.7433,8.7758,1900800.0
2010-08-03 09:30:00,13.44,13.47,13.38,13.47,230800.0,8.7368,8.7563,8.6978,8.7563,230800.0
2010-08-03 10:00:00,13.47,13.49,13.41,13.45,430000.0,8.7563,8.7693,8.7173,8.7433,430000.0
2010-08-03 10:30:00,13.45,13.51,13.44,13.49,277600.0,8.7433,8.7823,8.7368,8.7693,277600.0
2010-08-03 11:00:00,13.49,13.5,13.44,13.45,302000.0,8.7693,8.7758,8.7368,8.7433,302000.0
2010-08-03 11:30:00,13.46,13.5,13.44,13.44,167600.0,8.7498,8.7758,8.7368,8.7368,167600.0
2010-08-03 12:00:00,13.44,13.46,13.41,13.42,222000.0,8.7368,8.7498,8.7173,8.7238,222000.0
2010-08-03 12:30:00,13.42,13.44,13.38,13.41,412800.0,8.7238,8.7368,8.6978,8.7173,412800.0
2010-08-03 13:00:00,13.41,13.43,13.38,13.43,264400.0,8.7173,8.7303,8.6978,8.7303,264400.0
2010-08-03 13:30:00,13.43,13.45,13.4,13.41,268000.0,8.7303,8.7433,8.7108,8.7173,268000.0
2010-08-03 14:00:00,13.41,13.42,13.4,13.41,164400.0,8.7173,8.7238,8.7108,8.7173,164400.0
2010-08-03 14:30:00,13.41,13.42,13.4,13.41,162000.0,8.7173,8.7238,8.7108,8.7173,162000.0
2010-08-03 15:00:00,13.41,13.43,13.39,13.43,271200.0,8.7173,8.7303,8.7043,8.7303,271200.0
2010-08-03 15:30:00,13.43,13.44,13.4,13.43,602400.0,8.7303,8.7368,8.7108,8.7303,602400.0
2010-08-04 09:30:00,13.46,13.46,13.24,13.25,757200.0,8.7498,8.7498,8.6068,8.6133,757200.0
2010-08-04 10:00:00,13.25,13.32,13.25,13.31,386800.0,8.6133,8.6588,8.6133,8.6523,386800.0
2010-08-04 10:30:00,13.31,13.35,13.28,13.34,222400.0,8.6523,8.6783,8.6328,8.6718,222400.0
2010-08-04 11:00:00,13.34,13.35,13.29,13.31,173600.0,8.6718,8.6783,8.6393,8.6523,173600.0
2010-08-04 11:30:00,13.31,13.32,13.27,13.27,185600.0,8.6523,8.6588,8.6263,8.6263,185600.0
2010-08-04 12:00:00,13.27,13.28,13.24,13.24,266000.0,8.6263,8.6328,8.6068,8.6068,266000.0
2010-08-04 12:30:00,13.24,13.26,13.23,13.25,236000.0,8.6068,8.6198,8.6003,8.6133,236000.0
2010-08-04 13:00:00,13.25,13.25,13.22,13.25,169200.0,8.6133,8.6133,8.5938,8.6133,169200.0
2010-08-04 13:30:00,13.25,13.26,13.24,13.25,203600.0,8.6133,8.6198,8.6068,8.6133,203600.0
2010-08-04 14:00:00,13.25,13.35,13.25,13.35,410000.0,8.6133,8.6783,8.6133,8.6783,410000.0
2010-08-04 14:30:00,13.34,13.36,13.33,13.36,224000.0,8.6718,8.6848,8.6653,8.6848,224000.0
2010-08-04 15:00:00,13.36,13.4,13.34,13.38,357200.0,8.6848,8.7108,8.6718,8.6978,357200.0
2010-08-04 15:30:00,13.38,13.41,13.37,13.4,731200.0,8.6978,8.7173,8.6913,8.7108,731200.0
2010-08-05 09:30:00,13.29,13.31,13.25,13.29,452000.0,8.6393,8.6523,8.6133,8.6393,452000.0
2010-08-05 10:00:00,13.29,13.32,13.21,13.23,616800.0,8.6393,8.6588,8.5873,8.6003,616800.0
2010-08-05 10:30:00,13.23,13.25,13.17,13.17,656800.0,8.6003,8.6133,8.5613,8.5613,656800.0
2010-08-05 11:00:00,13.18,13.22,13.17,13.18,568000.0,8.5678,8.5938,8.5613,8.5678,568000.0
2010-08-05 11:30:00,13.18,13.22,13.18,13.2,584400.0,8.5678,8.5938,8.5678,8.5808,584400.0
2010-08-05 12:00:00,13.2,13.24,13.18,13.19,606800.0,8.5808,8.6068,8.5678,8.5743,606800.0
2010-08-05 12:30:00,13.19,13.2,13.18,13.2,348800.0,8.5743,8.5808,8.5678,8.5808,348800.0
2010-08-05 13:00:00,13.19,13.22,13.19,13.2,365200.0,8.5743,8.5938,8.5743,8.5808,365200.0
2010-08-05 13:30:00,13.2,13.29,13.2,13.27,499200.0,8.5808,8.6393,8.5808,8.6263,499200.0
2010-08-05 14:00:00,13.27,13.28,13.26,13.26,372400.0,8.6263,8.6328,8.6198,8.6198,372400.0
2010-08-05 14:30:00,13.26,13.29,13.26,13.28,294000.0,8.6198,8.6393,8.6198,8.6328,294000.0
2010-08-05 15:00:00,13.28,13.28,13.25,13.28,638000.0,8.6328,8.6328,8.6133,8.6328,638000.0
2010-08-05 15:30:00,13.28,13.31,13.26,13.31,1402000.0,8.6328,8.6523,8.6198,8.6523,1402000.0
2010-08-06 09:30:00,13.26,13.37,13.16,13.36,273200.0,8.6198,8.6913,8.5548,8.6848,273200.0
2010-08-06 10:00:00,13.36,13.37,13.31,13.34,266400.0,8.6848,8.6913,8.6523,8.6718,266400.0
2010-08-06 10:30:00,13.35,13.38,13.22,13.25,312800.0,8.6783,8.6978,8.5938,8.6133,312800.0
2010-08-06 11:00:00,13.25,13.27,13.21,13.26,212800.0,8.6133,8.6263,8.5873,8.6198,212800.0
2010-08-06 11:30:00,13.27,13.27,13.22,13.26,162400.0,8.6263,8.6263,8.5938,8.6198,162400.0
2010-08-06 12:00:00,13.25,13.32,13.25,13.31,145600.0,8.6133,8.6588,8.6133,8.6523,145600.0
2010-08-06 12:30:00,13.31,13.31,13.26,13.3,274000.0,8.6523,8.6523,8.6198,8.6458,274000.0
2010-08-06 13:00:00,13.3,13.3,13.26,13.28,101200.0,8.6458,8.6458,8.6198,8.6328,101200.0
2010-08-06 13:30:00,13.28,13.32,13.27,13.3,110000.0,8.6328,8.6588,8.6263,8.6458,110000.0
2010-08-06 14:00:00,13.3,13.32,13.27,13.3,150000.0,8.6458,8.6588,8.6263,8.6458,150000.0
2010-08-06 14:30:00,13.3,13.4,13.29,13.39,337200.0,8.6458,8.7108,8.6393,8.7043,337200.0
2010-08-06 15:00:00,13.39,13.41,13.38,13.39,505600.0,8.7043,8.7173,8.6978,8.7043,505600.0
2010-08-06 15:30:00,13.38,13.43,13.38,13.41,678800.0,8.6978,8.7303,8.6978,8.7173,678800.0
2010-08-09 09:30:00,13.42,13.45,13.39,13.43,136800.0,8.7238,8.7433,8.7043,8.7303,136800.0
2010-08-09 10:00:00,13.42,13.45,13.41,13.44,157600.0,8.7238,8.7433,8.7173,8.7368,157600.0
2010-08-09 10:30:00,13.43,13.46,13.43,13.46,115200.0,8.7303,8.7498,8.7303,8.7498,115200.0
2010-08-09 11:00:00,13.46,13.47,13.41,13.41,203200.0,8.7498,8.7563,8.7173,8.7173,203200.0
2010-08-09 11:30:00,13.4,13.43,13.39,13.4,253600.0,8.7108,8.7303,8.7043,8.7108,253600.0
2010-08-09 12:00:00,13.4,13.4,13.38,13.39,221600.0,8.7108,8.7108,8.6978,8.7043,221600.0
2010-08-09 12:30:00,13.39,13.42,13.38,13.38,226800.0,8.7043,8.7238,8.6978,8.6978,226800.0
2010-08-09 13:00:00,13.38,13.39,13.35,13.35,191200.0,8.6978,8.7043,8.6783,8.6783,191200.0
2010-08-09 13:30:00,13.35,13.37,13.33,13.36,113600.0,8.6783,8.6913,8.6653,8.6848,113600.0
2010-08-09 14:00:00,13.36,13.36,13.34,13.34,155200.0,8.6848,8.6848,8.6718,8.6718,155200.0
2010-08-09 14:30:00,13.34,13.42,13.34,13.41,403600.0,8.6718,8.7238,8.6718,8.7173,403600.0
2010-08-09 15:00:00,13.41,13.41,13.33,13.33,440000.0,8.7173,8.7173,8.6653,8.6653,440000.0
2010-08-09 15:30:00,13.33,13.37,13.33,13.37,2168400.0,8.6653,8.6913,8.6653,8.6913,2168400.0
2010-08-10 09:30:00,13.28,13.33,13.26,13.28,330000.0,8.6328,8.6653,8.6198,8.6328,330000.0
2010-08-10 10:00:00,13.28,13.28,13.24,13.25,447200.0,8.6328,8.6328,8.6068,8.6133,447200.0
2010-08-10 10:30:00,13.25,13.28,13.25,13.25,418800.0,8.6133,8.6328,8.6133,8.6133,418800.0
2010-08-10 11:00:00,13.26,13.38,13.26,13.34,552800.0,8.6198,8.6978,8.6198,8.6718,552800.0
2010-08-10 11:30:00,13.35,13.4,13.32,13.37,503600.0,8.6783,8.7108,8.6588,8.6913,503600.0
2010-08-10 12:00:00,13.37,13.4,13.35,13.4,253200.0,8.6913,8.7108,8.6783,8.7108,253200.0
2010-08-10 12:30:00,13.4,13.41,13.4,13.4,236800.0,8.7108,8.7173,8.7108,8.7108,236800.0
2010-08-10 13:00:00,13.4,13.41,13.34,13.34,327600.0,8.7108,8.7173,8.6718,8.6718,327600.0
2010-08-10 13:30:00,13.33,13.38,13.32,13.37,302800.0,8.6653,8.6978,8.6588,8.6913,302800.0
2010-08-10 14:00:00,13.37,13.43,13.35,13.42,518800.0,8.6913,8.7303,8.6783,8.7238,518800.0
2010-08-10 14:30:00,13.43,13.48,13.42,13.42,528400.0,8.7303,8.7628,8.7238,8.7238,528400.0
2010-08-10 15:00:00,13.42,13.46,13.37,13.44,528400.0,8.7238,8.7498,8.6913,8.7368,528400.0
2010-08-10 15:30:00,13.44,13.48,13.41,13.44,1133200.0,8.7368,8.7628,8.7173,8.7368,1133200.0
2010-08-11 09:30:00,13.24,13.36,13.19,13.29,590000.0,8.6068,8.6848,8.5743,8.6393,590000.0
2010-08-11 10:00:00,13.29,13.31,13.25,13.25,293600.0,8.6393,8.6523,8.6133,8.6133,293600.0
2010-08-11 10:30:00,13.25,13.26,13.22,13.23,324400.0,8.6133,8.6198,8.5938,8.6003,324400.0
2010-08-11 11:00:00,13.23,13.23,13.15,13.18,270000.0,8.6003,8.6003,8.5483,8.5678,270000.0
2010-08-11 11:30:00,13.17,13.19,13.16,13.17,239200.0,8.5613,8.5743,8.5548,8.5613,239200.0
2010-08-11 12:00:00,13.17,13.21,13.16,13.2,265600.0,8.5613,8.5873,8.5548,8.5808,265600.0
2010-08-11 12:30:00,13.19,13.2,13.17,13.18,274400.0,8.5743,8.5808,8.5613,8.5678,274400.0
2010-08-11 13:00:00,13.18,13.21,13.18,13.21,158400.0,8.5678,8.5873,8.5678,8.5873,158400.0
2010-08-11 13:30:00,13.21,13.26,13.21,13.26,300400.0,8.5873,8.6198,8.5873,8.6198,300400.0
2010-08-11 14:00:00,13.25,13.27,13.24,13.25,285600.0,8.6133,8.6263,8.6068,8.6133,285600.0
2010-08-11 14:30:00,13.25,13.25,13.16,13.17,284000.0,8.6133,8.6133,8.5548,8.5613,284000.0
2010-08-11 15:00:00,13.17,13.2,13.17,13.19,333600.0,8.5613,8.5808,8.5613,8.5743,333600.0
2010-08-11 15:30:00,13.19,13.21,13.14,13.16,1180000.0,8.5743,8.5873,8.5418,8.5548,1180000.0
2010-08-12 09:30:00,13.09,13.1,12.95,12.96,494800.0,8.5093,8.5158,8.4183,8.4248,494800.0
2010-08-12 10:00:00,12.96,13.04,12.91,12.99,531600.0,8.4248,8.4768,8.3923,8.4443,531600.0
2010-08-12 10:30:00,12.98,13.06,12.97,12.97,286000.0,8.4378,8.4898,8.4313,8.4313,286000.0
2010-08-12 11:00:00,12.97,13.04,12.96,13.01,396800.0,8.4313,8.4768,8.4248,8.4573,396800.0
2010-08-12 11:30:00,13.01,13.01,12.95,12.96,269600.0,8.4573,8.4573,8.4183,8.4248,269600.0
2010-08-12 12:00:00,12.96,13.02,12.95,13.01,240400.0,8.4248,8.4638,8.4183,8.4573,240400.0
2010-08-12 12:30:00,13.01,13.03,13.0,13.02,159600.0,8.4573,8.4703,8.4508,8.4638,159600.0
2010-08-12 13:00:00,13.02,13.03,13.0,13.0,278000.0,8.4638,8.4703,8.4508,8.4508,278000.0
2010-08-12 13:30:00,13.01,13.03,13.01,13.01,501600.0,8.4573,8.4703,8.4573,8.4573,501600.0
2010-08-12 14:00:00,13.01,13.03,13.0,13.02,330800.0,8.4573,8.4703,8.4508,8.4638,330800.0
2010-08-12 14:30:00,13.02,13.02,13.0,13.02,232800.0,8.4638,8.4638,8.4508,8.4638,232800.0
2010-08-12 15:00:00,13.02,13.06,13.01,13.03,453600.0,8.4638,8.4898,8.4573,8.4703,453600.0
2010-08-12 15:30:00,13.03,13.06,13.0,13.02,1035200.0,8.4703,8.4898,8.4508,8.4638,1035200.0
2010-08-13 09:30:00,13.0,13.12,12.93,13.12,347200.0,8.4508,8.5288,8.4053,8.5288,347200.0
2010-08-13 10:00:00,13.12,13.12,13.05,13.06,325200.0,8.5288,8.5288,8.4833,8.4898,325200.0
2010-08-13 10:30:00,13.08,13.11,13.06,13.07,165600.0,8.5028,8.5223,8.4898,8.4963,165600.0
2010-08-13 11:00:00,13.07,13.11,13.06,13.06,167600.0,8.4963,8.5223,8.4898,8.4898,167600.0
2010-08-13 11:30:00,13.06,13.08,13.05,13.08,242000.0,8.4898,8.5028,8.4833,8.5028,242000.0
2010-08-13 12:00:00,13.08,13.12,13.06,13.1,186400.0,8.5028,8.5288,8.4898,8.5158,186400.0
2010-08-13 12:30:00,13.1,13.12,13.08,13.12,150400.0,8.5158,8.5288,8.5028,8.5288,150400.0
2010-08-13 13:00:00,13.11,13.12,13.09,13.1,164000.0,8.5223,8.5288,8.5093,8.5158,164000.0
2010-08-13 13:30:00,13.1,13.11,13.09,13.1,178000.0,8.5158,8.5223,8.5093,8.5158,178000.0
2010-08-13 14:00:00,13.09,13.11,13.08,13.09,274400.0,8.5093,8.5223,8.5028,8.5093,274400.0
2010-08-13 14:30:00,13.09,13.1,13.05,13.05,266800.0,8.5093,8.5158,8.4833,8.4833,266800.0
2010-08-13 15:00:00,13.05,13.07,13.03,13.04,287200.0,8.4833,8.4963,8.4703,8.4768,287200.0
2010-08-13 15:30:00,13.04,13.04,12.99,13.01,839600.0,8.4768,8.4768,8.4443,8.4573,839600.0
2010-08-16 09:30:00,12.88,12.95,12.83,12.92,562400.0,8.3728,8.4183,8.3403,8.3988,562400.0
2010-08-16 10:00:00,12.92,13.0,12.9,12.94,665600.0,8.3988,8.4508,8.3858,8.4118,665600.0
2010-08-16 10:30:00,12.94,12.96,12.92,12.95,492000.0,8.4118,8.4248,8.3988,8.4183,492000.0
2010-08-16 11:00:00,12.95,13.0,12.93,13.0,397200.0,8.4183,8.4508,8.4053,8.4508,397200.0
2010-08-16 11:30:00,13.0,13.05,12.99,13.03,240000.0,8.4508,8.4833,8.4443,8.4703,240000.0
2010-08-16 12:00:00,13.03,13.08,13.03,13.07,291600.0,8.4703,8.5028,8.4703,8.4963,291600.0
2010-08-16 12:30:00,13.07,13.07,13.05,13.06,124800.0,8.4963,8.4963,8.4833,8.4898,124800.0
2010-08-16 13:00:00,13.06,13.09,13.05,13.06,187200.0,8.4898,8.5093,8.4833,8.4898,187200.0
2010-08-16 13:30:00,13.06,13.06,13.04,13.04,144800.0,8.4898,8.4898,8.4768,8.4768,144800.0
2010-08-16 14:00:00,13.04,13.06,13.02,13.04,197200.0,8.4768,8.4898,8.4638,8.4768,197200.0
2010-08-16 14:30:00,13.04,13.04,12.98,13.0,182400.0,8.4768,8.4768,8.4378,8.4508,182400.0
2010-08-16 15:00:00,12.99,13.01,12.97,12.99,249200.0,8.4443,8.4573,8.4313,8.4443,249200.0
2010-08-16 15:30:00,13.0,13.04,12.99,13.04,704400.0,8.4508,8.4768,8.4443,8.4768,704400.0
2010-08-17 09:30:00,13.09,13.12,13.07,13.12,218800.0,8.5093,8.5288,8.4963,8.5288,218800.0
2010-08-17 10:00:00,13.12,13.13,13.1,13.11,251600.0,8.5288,8.5353,8.5158,8.5223,251600.0
2010-08-17 10:30:00,13.11,13.14,13.1,13.14,442000.0,8.5223,8.5418,8.5158,8.5418,442000.0
2010-08-17 11:00:00,13.14,13.23,13.13,13.21,229200.0,8.5418,8.6003,8.5353,8.5873,229200.0
2010-08-17 11:30:00,13.21,13.24,13.19,13.2,208400.0,8.5873,8.6068,8.5743,8.5808,208400.0
2010-08-17 12:00:00,13.21,13.21,13.14,13.15,306800.0,8.5873,8.5873,8.5418,8.5483,306800.0
2010-08-17 12:30:00,13.15,13.17,13.15,13.17,144000.0,8.5483,8.5613,8.5483,8.5613,144000.0
2010-08-17 13:00:00,13.17,13.22,13.17,13.22,186400.0,8.5613,8.5938,8.5613,8.5938,186400.0
2010-08-17 13:30:00,13.22,13.24,13.18,13.22,308800.0,8.5938,8.6068,8.5678,8.5938,308800.0
2010-08-17 14:00:00,13.22,13.22,13.19,13.22,152000.0,8.5938,8.5938,8.5743,8.5938,152000.0
2010-08-17 14:30:00,13.22,13.22,13.19,13.21,272000.0,8.5938,8.5938,8.5743,8.5873,272000.0
2010-08-17 15:00:00,13.21,13.22,13.18,13.19,430000.0,8.5873,8.5938,8.5678,8.5743,430000.0
2010-08-17 15:30:00,13.19,13.19,13.12,13.12,929200.0,8.5743,8.5743,8.5288,8.5288,929200.0
2010-08-18 09:30:00,13.09,13.12,13.07,13.11,291200.0,8.5093,8.5288,8.4963,8.5223,291200.0
2010-08-18 10:00:00,13.11,13.18,13.11,13.13,612800.0,8.5223,8.5678,8.5223,8.5353,612800.0
2010-08-18 10:30:00,13.14,13.16,13.13,13.15,364400.0,8.5418,8.5548,8.5353,8.5483,364400.0
2010-08-18 11:00:00,13.15,13.15,13.1,13.1,488800.0,8.5483,8.5483,8.5158,8.5158,488800.0
2010-08-18 11:30:00,13.1,13.13,13.06,13.06,532800.0,8.5158,8.5353,8.4898,8.4898,532800.0
2010-08-18 12:00:00,13.06,13.07,12.98,13.05,482400.0,8.4898,8.4963,8.4378,8.4833,482400.0
2010-08-18 12:30:00,13.05,13.14,13.03,13.1,228400.0,8.4833,8.5418,8.4703,8.5158,228400.0
2010-08-18 13:00:00,13.1,13.18,13.08,13.15,461600.0,8.5158,8.5678,8.5028,8.5483,461600.0
2010-08-18 13:30:00,13.15,13.16,13.06,13.12,308800.0,8.5483,8.5548,8.4898,8.5288,308800.0
2010-08-18 14:00:00,13.12,13.13,13.12,13.13,167200.0,8.5288,8.5353,8.5288,8.5353,167200.0
2010-08-18 14:30:00,13.13,13.15,13.12,13.13,173200.0,8.5353,8.5483,8.5288,8.5353,173200.0
2010-08-18 15:00:00,13.12,13.15,13.12,13.13,205200.0,8.5288,8.5483,8.5288,8.5353,205200.0
2010-08-18 15:30:00,13.13,13.16,13.12,13.13,649200.0,8.5353,8.5548,8.5288,8.5353,649200.0
2010-08-19 09:30:00,13.05,13.09,12.96,12.99,603600.0,8.4833,8.5093,8.4248,8.4443,603600.0
2010-08-19 10:00:00,12.99,13.03,12.9,12.99,899200.0,8.4443,8.4703,8.3858,8.4443,899200.0
2010-08-19 10:30:00,12.98,12.99,12.94,12.96,252400.0,8.4378,8.4443,8.4118,8.4248,252400.0
2010-08-19 11:00:00,12.96,12.96,12.92,12.92,252800.0,8.4248,8.4248,8.3988,8.3988,252800.0
2010-08-19 11:30:00,12.92,12.93,12.88,12.9,257200.0,8.3988,8.4053,8.3728,8.3858,257200.0
2010-08-19 12:00:00,12.9,12.94,12.89,12.9,198800.0,8.3858,8.4118,8.3793,8.3858,198800.0
2010-08-19 12:30:00,12.9,12.91,12.88,12.91,156000.0,8.3858,8.3923,8.3728,8.3923,156000.0
2010-08-19 13:00:00,12.9,12.95,12.9,12.95,184000.0,8.3858,8.4183,8.3858,8.4183,184000.0
2010-08-19 13:30:00,12.94,12.94,12.91,12.92,219600.0,8.4118,8.4118,8.3923,8.3988,219600.0
2010-08-19 14:00:00,12.92,12.95,12.89,12.93,153200.0,8.3988,8.4183,8.3793,8.4053,153200.0
2010-08-19 14:30:00,12.94,12.96,12.92,12.93,224400.0,8.4118,8.4248,8.3988,8.4053,224400.0
2010-08-19 15:00:00,12.93,12.99,12.92,12.96,318800.0,8.4053,8.4443,8.3988,8.4248,318800.0
2010-08-19 15:30:00,12.96,12.99,12.94,12.95,806000.0,8.4248,8.4443,8.4118,8.4183,806000.0
2010-08-20 09:30:00,12.97,13.1,12.83,13.1,2928000.0,8.4313,8.5158,8.3403,8.5158,2928000.0
2010-08-20 10:00:00,13.1,13.19,13.1,13.15,1433600.0,8.5158,8.5743,8.5158,8.5483,1433600.0
2010-08-20 10:30:00,13.15,13.23,13.13,13.18,911200.0,8.5483,8.6003,8.5353,8.5678,911200.0
2010-08-20 11:00:00,13.18,13.22,13.18,13.21,668800.0,8.5678,8.5938,8.5678,8.5873,668800.0
2010-08-20 11:30:00,13.21,13.23,13.18,13.22,592400.0,8.5873,8.6003,8.5678,8.5938,592400.0
2010-08-20 12:00:00,13.21,13.22,13.18,13.18,710800.0,8.5873,8.5938,8.5678,8.5678,710800.0
2010-08-20 12:30:00,13.18,13.19,13.17,13.18,527200.0,8.5678,8.5743,8.5613,8.5678,527200.0
2010-08-20 13:00:00,13.18,13.22,13.18,13.21,492000.0,8.5678,8.5938,8.5678,8.5873,492000.0
2010-08-20 13:30:00,13.21,13.28,13.19,13.25,510400.0,8.5873,8.6328,8.5743,8.6133,510400.0
2010-08-20 14:00:00,13.24,13.33,13.23,13.33,806400.0,8.6068,8.6653,8.6003,8.6653,806400.0
2010-08-20 14:30:00,13.33,13.36,13.31,13.32,1054400.0,8.6653,8.6848,8.6523,8.6588,1054400.0
2010-08-20 15:00:00,13.32,13.34,13.3,13.34,1128400.0,8.6588,8.6718,8.6458,8.6718,1128400.0
2010-08-20 15:30:00,13.34,13.34,13.3,13.31,1857200.0,8.6718,8.6718,8.6458,8.6523,1857200.0
2010-08-23 09:30:00,13.35,13.48,13.35,13.46,714400.0,8.6783,8.7628,8.6783,8.7498,714400.0
2010-08-23 10:00:00,13.46,13.49,13.44,13.46,1044400.0,8.7498,8.7693,8.7368,8.7498,1044400.0
2010-08-23 10:30:00,13.46,13.47,13.43,13.44,363600.0,8.7498,8.7563,8.7303,8.7368,363600.0
2010-08-23 11:00:00,13.44,13.45,13.39,13.43,390800.0,8.7368,8.7433,8.7043,8.7303,390800.0
2010-08-23 11:30:00,13.43,13.45,13.43,13.44,253200.0,8.7303,8.7433,8.7303,8.7368,253200.0
2010-08-23 12:00:00,13.44,13.49,13.43,13.48,273600.0,8.7368,8.7693,8.7303,8.7628,273600.0
2010-08-23 12:30:00,13.48,13.49,13.46,13.49,250000.0,8.7628,8.7693,8.7498,8.7693,250000.0
2010-08-23 13:00:00,13.49,13.49,13.45,13.46,231200.0,8.7693,8.7693,8.7433,8.7498,231200.0
2010-08-23 13:30:00,13.46,13.47,13.44,13.47,292000.0,8.7498,8.7563,8.7368,8.7563,292000.0
2010-08-23 14:00:00,13.47,13.5,13.46,13.49,379200.0,8.7563,8.7758,8.7498,8.7693,379200.0
2010-08-23 14:30:00,13.49,13.5,13.49,13.5,336400.0,8.7693,8.7758,8.7693,8.7758,336400.0
2010-08-23 15:00:00,13.5,13.5,13.46,13.46,692800.0,8.7758,8.7758,8.7498,8.7498,692800.0
2010-08-23 15:30:00,13.46,13.47,13.43,13.44,1256400.0,8.7498,8.7563,8.7303,8.7368,1256400.0
2010-08-24 09:30:00,13.34,13.65,13.32,13.61,2260400.0,8.6718,8.8733,8.6588,8.8473,2260400.0
2010-08-24 10:00:00,13.6,13.65,13.51,13.61,2326000.0,8.8408,8.8733,8.7823,8.8473,2326000.0
2010-08-24 10:30:00,13.61,13.74,13.57,13.73,1163600.0,8.8473,8.9319,8.8213,8.9254,1163600.0
2010-08-24 11:00:00,13.73,13.81,13.72,13.76,1960800.0,8.9254,8.9774,8.9189,8.9449,1960800.0
2010-08-24 11:30:00,13.76,13.76,13.66,13.67,2142800.0,8.9449,8.9449,8.8799,8.8864,2142800.0
2010-08-24 12:00:00,13.67,13.7,13.63,13.65,1334000.0,8.8864,8.9059,8.8603,8.8733,1334000.0
2010-08-24 12:30:00,13.66,13.67,13.63,13.65,1008000.0,8.8799,8.8864,8.8603,8.8733,1008000.0
2010-08-24 13:00:00,13.64,13.66,13.63,13.65,1007600.0,8.8668,8.8799,8.8603,8.8733,1007600.0
2010-08-24 13:30:00,13.65,13.65,13.6,13.61,1204800.0,8.8733,8.8733,8.8408,8.8473,1204800.0
2010-08-24 14:00:00,13.61,13.63,13.6,13.61,936800.0,8.8473,8.8603,8.8408,8.8473,936800.0
2010-08-24 14:30:00,13.61,13.67,13.59,13.64,1715600.0,8.8473,8.8864,8.8343,8.8668,1715600.0
2010-08-24 15:00:00,13.64,13.69,13.63,13.65,2830000.0,8.8668,8.8994,8.8603,8.8733,2830000.0
2010-08-24 15:30:00,13.64,13.65,13.54,13.56,3835600.0,8.8668,8.8733,8.8018,8.8148,3835600.0
2010-08-25 09:30:00,13.3,13.56,13.3,13.34,907200.0,8.727,8.8976,8.727,8.7532,907200.0
2010-08-25 10:00:00,13.34,13.35,13.31,13.33,803200.0,8.7532,8.7598,8.7335,8.7467,803200.0
2010-08-25 10:30:00,13.33,13.33,13.27,13.29,678000.0,8.7467,8.7467,8.7073,8.7204,678000.0
2010-08-25 11:00:00,13.29,13.36,13.29,13.34,451200.0,8.7204,8.7663,8.7204,8.7532,451200.0
2010-08-25 11:30:00,13.34,13.36,13.31,13.31,426000.0,8.7532,8.7663,8.7335,8.7335,426000.0
2010-08-25 12:00:00,13.31,13.33,13.27,13.29,409600.0,8.7335,8.7467,8.7073,8.7204,409600.0
2010-08-25 12:30:00,13.29,13.3,13.23,13.25,552000.0,8.7204,8.727,8.681,8.6942,552000.0
2010-08-25 13:00:00,13.25,13.27,13.23,13.24,508800.0,8.6942,8.7073,8.681,8.6876,508800.0
2010-08-25 13:30:00,13.24,13.28,13.24,13.27,281200.0,8.6876,8.7139,8.6876,8.7073,281200.0
2010-08-25 14:00:00,13.27,13.32,13.26,13.26,508800.0,8.7073,8.7401,8.7007,8.7007,508800.0
2010-08-25 14:30:00,13.26,13.31,13.24,13.31,790400.0,8.7007,8.7335,8.6876,8.7335,790400.0
2010-08-25 15:00:00,13.31,13.31,13.27,13.27,599600.0,8.7335,8.7335,8.7073,8.7073,599600.0
2010-08-25 15:30:00,13.27,13.35,13.27,13.31,1508400.0,8.7073,8.7598,8.7073,8.7335,1508400.0
2010-08-26 09:30:00,13.28,13.38,13.21,13.25,471200.0,8.7139,8.7795,8.6679,8.6942,471200.0
2010-08-26 10:00:00,13.24,13.31,13.23,13.25,276400.0,8.6876,8.7335,8.681,8.6942,276400.0
2010-08-26 10:30:00,13.26,13.33,13.25,13.32,398400.0,8.7007,8.7467,8.6942,8.7401,398400.0
2010-08-26 11:00:00,13.32,13.32,13.24,13.3,347600.0,8.7401,8.7401,8.6876,8.727,347600.0
2010-08-26 11:30:00,13.3,13.33,13.26,13.32,364000.0,8.727,8.7467,8.7007,8.7401,364000.0
2010-08-26 12:00:00,13.32,13.32,13.26,13.29,197200.0,8.7401,8.7401,8.7007,8.7204,197200.0
2010-08-26 12:30:00,13.29,13.3,13.24,13.27,328800.0,8.7204,8.727,8.6876,8.7073,328800.0
2010-08-26 13:00:00,13.27,13.28,13.24,13.26,234000.0,8.7073,8.7139,8.6876,8.7007,234000.0
2010-08-26 13:30:00,13.26,13.31,13.26,13.29,315600.0,8.7007,8.7335,8.7007,8.7204,315600.0
2010-08-26 14:00:00,13.29,13.3,13.24,13.3,366800.0,8.7204,8.727,8.6876,8.727,366800.0
2010-08-26 14:30:00,13.3,13.3,13.24,13.24,325600.0,8.727,8.727,8.6876,8.6876,325600.0
2010-08-26 15:00:00,13.24,13.3,13.24,13.29,504400.0,8.6876,8.727,8.6876,8.7204,504400.0
2010-08-26 15:30:00,13.29,13.34,13.27,13.28,767600.0,8.7204,8.7532,8.7073,8.7139,767600.0
2010-08-27 09:30:00,13.31,13.35,13.23,13.33,456800.0,8.7335,8.7598,8.681,8.7467,456800.0
2010-08-27 10:00:00,13.33,13.35,13.24,13.3,354800.0,8.7467,8.7598,8.6876,8.727,354800.0
2010-08-27 10:30:00,13.31,13.38,13.3,13.38,179200.0,8.7335,8.7795,8.727,8.7795,179200.0
2010-08-27 11:00:00,13.39,13.46,13.38,13.42,350800.0,8.786,8.832,8.7795,8.8057,350800.0
2010-08-27 11:30:00,13.42,13.43,13.39,13.42,207200.0,8.8057,8.8123,8.786,8.8057,207200.0
2010-08-27 12:00:00,13.42,13.45,13.4,13.44,196000.0,8.8057,8.8254,8.7926,8.8188,196000.0
2010-08-27 12:30:00,13.45,13.45,13.4,13.42,191200.0,8.8254,8.8254,8.7926,8.8057,191200.0
2010-08-27 13:00:00,13.42,13.45,13.4,13.45,168000.0,8.8057,8.8254,8.7926,8.8254,168000.0
2010-08-27 13:30:00,13.45,13.47,13.45,13.47,282800.0,8.8254,8.8385,8.8254,8.8385,282800.0
2010-08-27 14:00:00,13.47,13.47,13.41,13.43,233600.0,8.8385,8.8385,8.7992,8.8123,233600.0
2010-08-27 14:30:00,13.43,13.46,13.43,13.45,348400.0,8.8123,8.832,8.8123,8.8254,348400.0
2010-08-27 15:00:00,13.45,13.45,13.4,13.44,334800.0,8.8254,8.8254,8.7926,8.8188,334800.0
2010-08-27 15:30:00,13.44,13.48,13.43,13.47,776400.0,8.8188,8.8451,8.8123,8.8385,776400.0
2010-08-30 09:30:00,13.4,13.46,13.38,13.45,236800.0,8.7926,8.832,8.7795,8.8254,236800.0
2010-08-30 10:00:00,13.45,13.5,13.43,13.47,396400.0,8.8254,8.8582,8.8123,8.8385,396400.0
2010-08-30 10:30:00,13.47,13.49,13.43,13.44,194000.0,8.8385,8.8517,8.8123,8.8188,194000.0
2010-08-30 11:00:00,13.44,13.44,13.38,13.43,254000.0,8.8188,8.8188,8.7795,8.8123,254000.0
2010-08-30 11:30:00,13.44,13.44,13.41,13.42,341600.0,8.8188,8.8188,8.7992,8.8057,341600.0
2010-08-30 12:00:00,13.42,13.44,13.42,13.43,186000.0,8.8057,8.8188,8.8057,8.8123,186000.0
2010-08-30 12:30:00,13.43,13.44,13.4,13.41,293200.0,8.8123,8.8188,8.7926,8.7992,293200.0
2010-08-30 13:00:00,13.41,13.41,13.37,13.37,313200.0,8.7992,8.7992,8.7729,8.7729,313200.0
2010-08-30 13:30:00,13.37,13.41,13.37,13.39,186000.0,8.7729,8.7992,8.7729,8.786,186000.0
2010-08-30 14:00:00,13.39,13.39,13.36,13.38,437600.0,8.786,8.786,8.7663,8.7795,437600.0
2010-08-30 14:30:00,13.38,13.39,13.35,13.37,274400.0,8.7795,8.786,8.7598,8.7729,274400.0
2010-08-30 15:00:00,13.37,13.38,13.35,13.36,321200.0,8.7729,8.7795,8.7598,8.7663,321200.0
2010-08-30 15:30:00,13.36,13.39,13.31,13.32,980400.0,8.7663,8.786,8.7335,8.7401,980400.0
2010-08-31 09:30:00,13.26,13.35,13.21,13.24,584400.0,8.7007,8.7598,8.6679,8.6876,584400.0
2010-08-31 10:00:00,13.25,13.36,13.25,13.33,371200.0,8.6942,8.7663,8.6942,8.7467,371200.0
2010-08-31 10:30:00,13.34,13.4,13.31,13.4,312400.0,8.7532,8.7926,8.7335,8.7926,312400.0
2010-08-31 11:00:00,13.4,13.43,13.34,13.42,326000.0,8.7926,8.8123,8.7532,8.8057,326000.0
2010-08-31 11:30:00,13.42,13.45,13.4,13.42,504800.0,8.8057,8.8254,8.7926,8.8057,504800.0
2010-08-31 12:00:00,13.42,13.43,13.38,13.38,176000.0,8.8057,8.8123,8.7795,8.7795,176000.0
2010-08-31 12:30:00,13.38,13.38,13.33,13.33,251600.0,8.7795,8.7795,8.7467,8.7467,251600.0
2010-08-31 13:00:00,13.33,13.38,13.32,13.38,149600.0,8.7467,8.7795,8.7401,8.7795,149600.0
2010-08-31 13:30:00,13.38,13.44,13.38,13.42,296000.0,8.7795,8.8188,8.7795,8.8057,296000.0
2010-08-31 14:00:00,13.42,13.43,13.4,13.43,688800.0,8.8057,8.8123,8.7926,8.8123,688800.0
2010-08-31 14:30:00,13.43,13.44,13.37,13.38,490400.0,8.8123,8.8188,8.7729,8.7795,490400.0
2010-08-31 15:00:00,13.37,13.4,13.37,13.4,519600.0,8.7729,8.7926,8.7729,8.7926,519600.0
2010-08-31 15:30:00,13.4,13.46,13.35,13.42,1754800.0,8.7926,8.832,8.7598,8.8057,1754800.0
2010-09-01 09:30:00,13.49,13.52,13.38,13.46,677200.0,8.8517,8.8713,8.7795,8.832,677200.0
2010-09-01 10:00:00,13.45,13.51,13.44,13.46,858000.0,8.8254,8.8648,8.8188,8.832,858000.0
2010-09-01 10:30:00,13.46,13.53,13.46,13.52,693200.0,8.832,8.8779,8.832,8.8713,693200.0
2010-09-01 11:00:00,13.52,13.56,13.5,13.56,398400.0,8.8713,8.8976,8.8582,8.8976,398400.0
2010-09-01 11:30:00,13.56,13.59,13.53,13.58,328400.0,8.8976,8.9173,8.8779,8.9107,328400.0
2010-09-01 12:00:00,13.59,13.62,13.58,13.59,322800.0,8.9173,8.937,8.9107,8.9173,322800.0
2010-09-01 12:30:00,13.59,13.63,13.58,13.63,315600.0,8.9173,8.9435,8.9107,8.9435,315600.0
2010-09-01 13:00:00,13.63,13.65,13.62,13.65,322400.0,8.9435,8.9566,8.937,8.9566,322400.0
2010-09-01 13:30:00,13.65,13.65,13.63,13.64,432800.0,8.9566,8.9566,8.9435,8.9501,432800.0
2010-09-01 14:00:00,13.63,13.65,13.6,13.62,511600.0,8.9435,8.9566,8.9238,8.937,511600.0
2010-09-01 14:30:00,13.62,13.64,13.58,13.62,472800.0,8.937,8.9501,8.9107,8.937,472800.0
2010-09-01 15:00:00,13.62,13.62,13.56,13.59,405200.0,8.937,8.937,8.8976,8.9173,405200.0
2010-09-01 15:30:00,13.59,13.65,13.58,13.65,1504400.0,8.9173,8.9566,8.9107,8.9566,1504400.0
2010-09-02 09:30:00,13.69,13.7,13.64,13.69,906800.0,8.9829,8.9894,8.9501,8.9829,906800.0
2010-09-02 10:00:00,13.69,13.7,13.57,13.58,423200.0,8.9829,8.9894,8.9041,8.9107,423200.0
2010-09-02 10:30:00,13.57,13.59,13.55,13.57,372400.0,8.9041,8.9173,8.891,8.9041,372400.0
2010-09-02 11:00:00,13.57,13.61,13.56,13.61,375200.0,8.9041,8.9304,8.8976,8.9304,375200.0
2010-09-02 11:30:00,13.6,13.61,13.57,13.57,143600.0,8.9238,8.9304,8.9041,8.9041,143600.0
2010-09-02 12:00:00,13.57,13.59,13.55,13.59,159200.0,8.9041,8.9173,8.891,8.9173,159200.0
2010-09-02 12:30:00,13.59,13.61,13.58,13.58,107200.0,8.9173,8.9304,8.9107,8.9107,107200.0
2010-09-02 13:00:00,13.58,13.6,13.56,13.57,162000.0,8.9107,8.9238,8.8976,8.9041,162000.0
2010-09-02 13:30:00,13.57,13.61,13.57,13.61,113600.0,8.9041,8.9304,8.9041,8.9304,113600.0
2010-09-02 14:00:00,13.61,13.63,13.6,13.61,115600.0,8.9304,8.9435,8.9238,8.9304,115600.0
2010-09-02 14:30:00,13.61,13.61,13.59,13.59,115200.0,8.9304,8.9304,8.9173,8.9173,115200.0
2010-09-02 15:00:00,13.59,13.61,13.59,13.6,230800.0,8.9173,8.9304,8.9173,8.9238,230800.0
2010-09-02 15:30:00,13.6,13.66,13.6,13.65,802800.0,8.9238,8.9632,8.9238,8.9566,802800.0
2010-09-03 09:30:00,13.71,13.75,13.67,13.68,474400.0,8.996,9.0223,8.9698,8.9763,474400.0
2010-09-03 10:00:00,13.68,13.7,13.65,13.68,181200.0,8.9763,8.9894,8.9566,8.9763,181200.0
2010-09-03 10:30:00,13.69,13.7,13.64,13.65,167600.0,8.9829,8.9894,8.9501,8.9566,167600.0
2010-09-03 11:00:00,13.65,13.65,13.62,13.63,137600.0,8.9566,8.9566,8.937,8.9435,137600.0
2010-09-03 11:30:00,13.63,13.67,13.63,13.66,111200.0,8.9435,8.9698,8.9435,8.9632,111200.0
2010-09-03 12:00:00,13.65,13.66,13.63,13.63,136800.0,8.9566,8.9632,8.9435,8.9435,136800.0
2010-09-03 12:30:00,13.63,13.64,13.61,13.61,445200.0,8.9435,8.9501,8.9304,8.9304,445200.0
2010-09-03 13:00:00,13.61,13.64,13.61,13.64,248800.0,8.9304,8.9501,8.9304,8.9501,248800.0
2010-09-03 13:30:00,13.63,13.65,13.62,13.63,230400.0,8.9435,8.9566,8.937,8.9435,230400.0
2010-09-03 14:00:00,13.63,13.64,13.62,13.64,190800.0,8.9435,8.9501,8.937,8.9501,190800.0
2010-09-03 14:30:00,13.63,13.64,13.62,13.63,254800.0,8.9435,8.9501,8.937,8.9435,254800.0
2010-09-03 15:00:00,13.63,13.64,13.62,13.64,428800.0,8.9435,8.9501,8.937,8.9501,428800.0
2010-09-03 15:30:00,13.63,13.67,13.61,13.65,1416800.0,8.9435,8.9698,8.9304,8.9566,1416800.0
2010-09-07 09:30:00,13.54,13.65,13.54,13.6,394400.0,8.8845,8.9566,8.8845,8.9238,394400.0
2010-09-07 10:00:00,13.59,13.61,13.56,13.6,562400.0,8.9173,8.9304,8.8976,8.9238,562400.0
2010-09-07 10:30:00,13.61,13.66,13.61,13.63,541600.0,8.9304,8.9632,8.9304,8.9435,541600.0
2010-09-07 11:00:00,13.63,13.64,13.62,13.63,666400.0,8.9435,8.9501,8.937,8.9435,666400.0
2010-09-07 11:30:00,13.63,13.65,13.63,13.64,599600.0,8.9435,8.9566,8.9435,8.9501,599600.0
2010-09-07 12:00:00,13.64,13.65,13.63,13.64,423600.0,8.9501,8.9566,8.9435,8.9501,423600.0
2010-09-07 12:30:00,13.64,13.64,13.61,13.61,268400.0,8.9501,8.9501,8.9304,8.9304,268400.0
2010-09-07 13:00:00,13.61,13.61,13.59,13.59,130000.0,8.9304,8.9304,8.9173,8.9173,130000.0
2010-09-07 13:30:00,13.6,13.64,13.59,13.64,122000.0,8.9238,8.9501,8.9173,8.9501,122000.0
2010-09-07 14:00:00,13.64,13.64,13.62,13.62,146400.0,8.9501,8.9501,8.937,8.937,146400.0
2010-09-07 14:30:00,13.62,13.62,13.58,13.6,191200.0,8.937,8.937,8.9107,8.9238,191200.0
2010-09-07 15:00:00,13.6,13.63,13.59,13.6,305200.0,8.9238,8.9435,8.9173,8.9238,305200.0
2010-09-07 15:30:00,13.6,13.61,13.56,13.56,729600.0,8.9238,8.9304,8.8976,8.8976,729600.0
2010-09-08 09:30:00,13.61,13.67,13.56,13.59,627200.0,8.9304,8.9698,8.8976,8.9173,627200.0
2010-09-08 10:00:00,13.58,13.64,13.58,13.6,474400.0,8.9107,8.9501,8.9107,8.9238,474400.0
2010-09-08 10:30:00,13.6,13.61,13.52,13.53,530800.0,8.9238,8.9304,8.8713,8.8779,530800.0
2010-09-08 11:00:00,13.53,13.59,13.53,13.56,502000.0,8.8779,8.9173,8.8779,8.8976,502000.0
2010-09-08 11:30:00,13.56,13.58,13.55,13.58,292400.0,8.8976,8.9107,8.891,8.9107,292400.0
2010-09-08 12:00:00,13.58,13.59,13.52,13.53,285200.0,8.9107,8.9173,8.8713,8.8779,285200.0
2010-09-08 12:30:00,13.53,13.54,13.52,13.53,249200.0,8.8779,8.8845,8.8713,8.8779,249200.0
2010-09-08 13:00:00,13.53,13.54,13.5,13.53,280000.0,8.8779,8.8845,8.8582,8.8779,280000.0
2010-09-08 13:30:00,13.53,13.54,13.46,13.47,240000.0,8.8779,8.8845,8.832,8.8385,240000.0
2010-09-08 14:00:00,13.47,13.5,13.44,13.49,376800.0,8.8385,8.8582,8.8188,8.8517,376800.0
2010-09-08 14:30:00,13.49,13.52,13.47,13.48,163600.0,8.8517,8.8713,8.8385,8.8451,163600.0
2010-09-08 15:00:00,13.48,13.53,13.48,13.53,591200.0,8.8451,8.8779,8.8451,8.8779,591200.0
2010-09-08 15:30:00,13.53,13.57,13.52,13.57,1715200.0,8.8779,8.9041,8.8713,8.9041,1715200.0
2010-09-09 09:30:00,13.68,13.71,13.66,13.7,982400.0,8.9763,8.996,8.9632,8.9894,982400.0
2010-09-09 10:00:00,13.7,13.71,13.63,13.65,628800.0,8.9894,8.996,8.9435,8.9566,628800.0
2010-09-09 10:30:00,13.65,13.69,13.65,13.67,480000.0,8.9566,8.9829,8.9566,8.9698,480000.0
2010-09-09 11:00:00,13.66,13.69,13.66,13.69,155600.0,8.9632,8.9829,8.9632,8.9829,155600.0
2010-09-09 11:30:00,13.69,13.7,13.69,13.7,251600.0,8.9829,8.9894,8.9829,8.9894,251600.0
2010-09-09 12:00:00,13.7,13.7,13.69,13.69,293600.0,8.9894,8.9894,8.9829,8.9829,293600.0
2010-09-09 12:30:00,13.69,13.7,13.68,13.68,142000.0,8.9829,8.9894,8.9763,8.9763,142000.0
2010-09-09 13:00:00,13.68,13.69,13.66,13.66,240400.0,8.9763,8.9829,8.9632,8.9632,240400.0
2010-09-09 13:30:00,13.67,13.69,13.65,13.68,236800.0,8.9698,8.9829,8.9566,8.9763,236800.0
2010-09-09 14:00:00,13.67,13.69,13.66,13.68,206000.0,8.9698,8.9829,8.9632,8.9763,206000.0
2010-09-09 14:30:00,13.68,13.69,13.68,13.69,357600.0,8.9763,8.9829,8.9763,8.9829,357600.0
2010-09-09 15:00:00,13.69,13.71,13.69,13.71,472800.0,8.9829,8.996,8.9829,8.996,472800.0
2010-09-09 15:30:00,13.71,13.73,13.65,13.66,1513200.0,8.996,9.0091,8.9566,8.9632,1513200.0
2010-09-10 09:30:00,13.72,13.72,13.59,13.67,444800.0,9.0026,9.0026,8.9173,8.9698,444800.0
2010-09-10 10:00:00,13.68,13.75,13.67,13.75,588800.0,8.9763,9.0223,8.9698,9.0223,588800.0
2010-09-10 10:30:00,13.75,13.76,13.72,13.75,548400.0,9.0223,9.0288,9.0026,9.0223,548400.0
2010-09-10 11:00:00,13.74,13.75,13.71,13.72,255600.0,9.0157,9.0223,8.996,9.0026,255600.0
2010-09-10 11:30:00,13.71,13.72,13.69,13.71,396000.0,8.996,9.0026,8.9829,8.996,396000.0
2010-09-10 12:00:00,13.71,13.75,13.71,13.75,311200.0,8.996,9.0223,8.996,9.0223,311200.0
2010-09-10 12:30:00,13.75,13.76,13.74,13.74,314800.0,9.0223,9.0288,9.0157,9.0157,314800.0
2010-09-10 13:00:00,13.74,13.75,13.74,13.75,312400.0,9.0157,9.0223,9.0157,9.0223,312400.0
2010-09-10 13:30:00,13.75,13.77,13.73,13.75,448000.0,9.0223,9.0354,9.0091,9.0223,448000.0
2010-09-10 14:00:00,13.75,13.78,13.75,13.78,1254800.0,9.0223,9.0419,9.0223,9.0419,1254800.0
2010-09-10 14:30:00,13.78,13.8,13.76,13.76,454400.0,9.0419,9.0551,9.0288,9.0288,454400.0
2010-09-10 15:00:00,13.76,13.79,13.76,13.78,644800.0,9.0288,9.0485,9.0288,9.0419,644800.0
2010-09-10 15:30:00,13.78,13.79,13.76,13.79,1428800.0,9.0419,9.0485,9.0288,9.0485,1428800.0
2010-09-13 09:30:00,13.89,13.94,13.81,13.92,698000.0,9.1141,9.1469,9.0616,9.1338,698000.0
2010-09-13 10:00:00,13.92,13.93,13.9,13.93,445600.0,9.1338,9.1404,9.1207,9.1404,445600.0
2010-09-13 10:30:00,13.93,13.97,13.93,13.96,464800.0,9.1404,9.1666,9.1404,9.16,464800.0
2010-09-13 11:00:00,13.96,13.99,13.96,13.97,310800.0,9.16,9.1797,9.16,9.1666,310800.0
2010-09-13 11:30:00,13.97,13.98,13.95,13.97,264000.0,9.1666,9.1732,9.1535,9.1666,264000.0
2010-09-13 12:00:00,13.97,13.98,13.93,13.96,249600.0,9.1666,9.1732,9.1404,9.16,249600.0
2010-09-13 12:30:00,13.96,13.98,13.94,13.94,259600.0,9.16,9.1732,9.1469,9.1469,259600.0
2010-09-13 13:00:00,13.94,13.97,13.93,13.96,269200.0,9.1469,9.1666,9.1404,9.16,269200.0
2010-09-13 13:30:00,13.96,13.99,13.96,13.97,300000.0,9.16,9.1797,9.16,9.1666,300000.0
2010-09-13 14:00:00,13.97,13.97,13.95,13.97,501200.0,9.1666,9.1666,9.1535,9.1666,501200.0
2010-09-13 14:30:00,13.97,13.97,13.93,13.93,607600.0,9.1666,9.1666,9.1404,9.1404,607600.0
2010-09-13 15:00:00,13.93,13.94,13.92,13.94,1774000.0,9.1404,9.1469,9.1338,9.1469,1774000.0
2010-09-13 15:30:00,13.94,13.94,13.86,13.87,2019600.0,9.1469,9.1469,9.0944,9.101,2019600.0
2010-09-14 09:30:00,13.74,13.88,13.74,13.76,403200.0,9.0157,9.1076,9.0157,9.0288,403200.0
2010-09-14 10:00:00,13.76,13.78,13.73,13.78,290800.0,9.0288,9.0419,9.0091,9.0419,290800.0
2010-09-14 10:30:00,13.78,13.83,13.78,13.82,241600.0,9.0419,9.0747,9.0419,9.0682,241600.0
2010-09-14 11:00:00,13.82,13.85,13.81,13.82,164000.0,9.0682,9.0879,9.0616,9.0682,164000.0
2010-09-14 11:30:00,13.83,13.84,13.81,13.82,148400.0,9.0747,9.0813,9.0616,9.0682,148400.0
2010-09-14 12:00:00,13.81,13.82,13.78,13.81,277600.0,9.0616,9.0682,9.0419,9.0616,277600.0
2010-09-14 12:30:00,13.8,13.81,13.79,13.8,235200.0,9.0551,9.0616,9.0485,9.0551,235200.0
2010-09-14 13:00:00,13.8,13.82,13.8,13.8,284800.0,9.0551,9.0682,9.0551,9.0551,284800.0
2010-09-14 13:30:00,13.8,13.8,13.74,13.77,294800.0,9.0551,9.0551,9.0157,9.0354,294800.0
2010-09-14 14:00:00,13.78,13.81,13.77,13.81,220400.0,9.0419,9.0616,9.0354,9.0616,220400.0
2010-09-14 14:30:00,13.81,13.81,13.79,13.8,282000.0,9.0616,9.0616,9.0485,9.0551,282000.0
2010-09-14 15:00:00,13.8,13.81,13.79,13.8,369600.0,9.0551,9.0616,9.0485,9.0551,369600.0
2010-09-14 15:30:00,13.8,13.83,13.75,13.75,1054400.0,9.0551,9.0747,9.0223,9.0223,1054400.0
2010-09-15 09:30:00,13.45,13.45,13.34,13.39,3655600.0,8.8254,8.8254,8.7532,8.786,3655600.0
2010-09-15 10:00:00,13.38,13.48,13.38,13.48,2731600.0,8.7795,8.8451,8.7795,8.8451,2731600.0
2010-09-15 10:30:00,13.47,13.49,13.42,13.45,1584800.0,8.8385,8.8517,8.8057,8.8254,1584800.0
2010-09-15 11:00:00,13.46,13.53,13.45,13.51,1200000.0,8.832,8.8779,8.8254,8.8648,1200000.0
2010-09-15 11:30:00,13.51,13.53,13.49,13.51,500800.0,8.8648,8.8779,8.8517,8.8648,500800.0
2010-09-15 12:00:00,13.51,13.52,13.5,13.51,396800.0,8.8648,8.8713,8.8582,8.8648,396800.0
2010-09-15 12:30:00,13.51,13.51,13.48,13.5,846800.0,8.8648,8.8648,8.8451,8.8582,846800.0
2010-09-15 13:00:00,13.5,13.51,13.48,13.48,782800.0,8.8582,8.8648,8.8451,8.8451,782800.0
2010-09-15 13:30:00,13.49,13.49,13.44,13.44,372000.0,8.8517,8.8517,8.8188,8.8188,372000.0
2010-09-15 14:00:00,13.45,13.46,13.43,13.43,650000.0,8.8254,8.832,8.8123,8.8123,650000.0
2010-09-15 14:30:00,13.43,13.45,13.39,13.45,553200.0,8.8123,8.8254,8.786,8.8254,553200.0
2010-09-15 15:00:00,13.45,13.49,13.45,13.48,1078000.0,8.8254,8.8517,8.8254,8.8451,1078000.0
2010-09-15 15:30:00,13.48,13.49,13.42,13.44,2789200.0,8.8451,8.8517,8.8057,8.8188,2789200.0
2010-09-16 09:30:00,13.49,13.49,13.38,13.4,479600.0,8.8517,8.8517,8.7795,8.7926,479600.0
2010-09-16 10:00:00,13.39,13.44,13.36,13.44,1076800.0,8.786,8.8188,8.7663,8.8188,1076800.0
2010-09-16 10:30:00,13.44,13.45,13.38,13.44,646400.0,8.8188,8.8254,8.7795,8.8188,646400.0
2010-09-16 11:00:00,13.44,13.44,13.43,13.44,441200.0,8.8188,8.8188,8.8123,8.8188,441200.0
2010-09-16 11:30:00,13.44,13.46,13.43,13.44,300000.0,8.8188,8.832,8.8123,8.8188,300000.0
2010-09-16 12:00:00,13.44,13.45,13.43,13.44,264800.0,8.8188,8.8254,8.8123,8.8188,264800.0
2010-09-16 12:30:00,13.44,13.46,13.44,13.46,267600.0,8.8188,8.832,8.8188,8.832,267600.0
2010-09-16 13:00:00,13.45,13.45,13.4,13.42,483600.0,8.8254,8.8254,8.7926,8.8057,483600.0
2010-09-16 13:30:00,13.42,13.45,13.41,13.45,489200.0,8.8057,8.8254,8.7992,8.8254,489200.0
2010-09-16 14:00:00,13.45,13.46,13.43,13.46,665600.0,8.8254,8.832,8.8123,8.832,665600.0
2010-09-16 14:30:00,13.46,13.46,13.45,13.45,350400.0,8.832,8.832,8.8254,8.8254,350400.0
2010-09-16 15:00:00,13.45,13.46,13.44,13.44,503200.0,8.8254,8.832,8.8188,8.8188,503200.0
2010-09-16 15:30:00,13.44,13.47,13.44,13.47,997600.0,8.8188,8.8385,8.8188,8.8385,997600.0
2010-09-17 09:30:00,13.46,13.53,13.45,13.46,2346800.0,8.832,8.8779,8.8254,8.832,2346800.0
2010-09-17 10:00:00,13.46,13.49,13.45,13.47,310400.0,8.832,8.8517,8.8254,8.8385,310400.0
2010-09-17 10:30:00,13.47,13.49,13.46,13.49,165600.0,8.8385,8.8517,8.832,8.8517,165600.0
2010-09-17 11:00:00,13.49,13.52,13.47,13.47,196400.0,8.8517,8.8713,8.8385,8.8385,196400.0
2010-09-17 11:30:00,13.47,13.48,13.45,13.47,327600.0,8.8385,8.8451,8.8254,8.8385,327600.0
2010-09-17 12:00:00,13.47,13.48,13.46,13.47,127200.0,8.8385,8.8451,8.832,8.8385,127200.0
2010-09-17 12:30:00,13.47,13.49,13.44,13.45,207200.0,8.8385,8.8517,8.8188,8.8254,207200.0
2010-09-17 13:00:00,13.46,13.46,13.44,13.45,104800.0,8.832,8.832,8.8188,8.8254,104800.0
2010-09-17 13:30:00,13.45,13.46,13.43,13.43,162000.0,8.8254,8.832,8.8123,8.8123,162000.0
2010-09-17 14:00:00,13.43,13.44,13.42,13.44,166000.0,8.8123,8.8188,8.8057,8.8188,166000.0
2010-09-17 14:30:00,13.44,13.46,13.43,13.44,253600.0,8.8188,8.832,8.8123,8.8188,253600.0
2010-09-17 15:00:00,13.44,13.45,13.42,13.42,212800.0,8.8188,8.8254,8.8057,8.8057,212800.0
2010-09-17 15:30:00,13.42,13.46,13.41,13.44,847600.0,8.8057,8.832,8.7992,8.8188,847600.0
2010-09-20 09:30:00,13.48,13.48,13.4,13.43,169600.0,8.8451,8.8451,8.7926,8.8123,169600.0
2010-09-20 10:00:00,13.43,13.52,13.43,13.49,214800.0,8.8123,8.8713,8.8123,8.8517,214800.0
2010-09-20 10:30:00,13.49,13.52,13.49,13.51,221200.0,8.8517,8.8713,8.8517,8.8648,221200.0
2010-09-20 11:00:00,13.51,13.54,13.5,13.54,248400.0,8.8648,8.8845,8.8582,8.8845,248400.0
2010-09-20 11:30:00,13.54,13.55,13.51,13.55,207600.0,8.8845,8.891,8.8648,8.891,207600.0
2010-09-20 12:00:00,13.55,13.55,13.53,13.53,222800.0,8.891,8.891,8.8779,8.8779,222800.0
2010-09-20 12:30:00,13.53,13.55,13.52,13.54,332400.0,8.8779,8.891,8.8713,8.8845,332400.0
2010-09-20 13:00:00,13.54,13.55,13.54,13.55,203200.0,8.8845,8.891,8.8845,8.891,203200.0
2010-09-20 13:30:00,13.55,13.56,13.54,13.56,252800.0,8.891,8.8976,8.8845,8.8976,252800.0
2010-09-20 14:00:00,13.56,13.6,13.55,13.59,232000.0,8.8976,8.9238,8.891,8.9173,232000.0
2010-09-20 14:30:00,13.59,13.6,13.58,13.59,265600.0,8.9173,8.9238,8.9107,8.9173,265600.0
2010-09-20 15:00:00,13.59,13.62,13.57,13.62,566400.0,8.9173,8.937,8.9041,8.937,566400.0
2010-09-20 15:30:00,13.61,13.63,13.61,13.62,989200.0,8.9304,8.9435,8.9304,8.937,989200.0
2010-09-21 09:30:00,13.71,13.71,13.55,13.6,400800.0,8.996,8.996,8.891,8.9238,400800.0
2010-09-21 10:00:00,13.6,13.61,13.57,13.57,290800.0,8.9238,8.9304,8.9041,8.9041,290800.0
2010-09-21 10:30:00,13.57,13.59,13.57,13.58,365200.0,8.9041,8.9173,8.9041,8.9107,365200.0
2010-09-21 11:00:00,13.58,13.59,13.56,13.57,308400.0,8.9107,8.9173,8.8976,8.9041,308400.0
2010-09-21 11:30:00,13.57,13.58,13.51,13.55,366000.0,8.9041,8.9107,8.8648,8.891,366000.0
2010-09-21 12:00:00,13.55,13.56,13.52,13.52,287200.0,8.891,8.8976,8.8713,8.8713,287200.0
2010-09-21 12:30:00,13.52,13.53,13.5,13.51,251600.0,8.8713,8.8779,8.8582,8.8648,251600.0
2010-09-21 13:00:00,13.51,13.52,13.48,13.49,338800.0,8.8648,8.8713,8.8451,8.8517,338800.0
2010-09-21 13:30:00,13.5,13.55,13.5,13.55,320400.0,8.8582,8.891,8.8582,8.891,320400.0
2010-09-21 14:00:00,13.54,13.61,13.49,13.58,437200.0,8.8845,8.9304,8.8517,8.9107,437200.0
2010-09-21 14:30:00,13.59,13.62,13.55,13.58,616800.0,8.9173,8.937,8.891,8.9107,616800.0
2010-09-21 15:00:00,13.58,13.59,13.56,13.59,462000.0,8.9107,8.9173,8.8976,8.9173,462000.0
2010-09-21 15:30:00,13.59,13.59,13.52,13.53,1121600.0,8.9173,8.9173,8.8713,8.8779,1121600.0
2010-09-22 09:30:00,13.56,13.64,13.53,13.62,898000.0,8.8976,8.9501,8.8779,8.937,898000.0
2010-09-22 10:00:00,13.62,13.62,13.54,13.54,684000.0,8.937,8.937,8.8845,8.8845,684000.0
2010-09-22 10:30:00,13.54,13.55,13.5,13.53,1015600.0,8.8845,8.891,8.8582,8.8779,1015600.0
2010-09-22 11:00:00,13.53,13.56,13.53,13.56,182000.0,8.8779,8.8976,8.8779,8.8976,182000.0
2010-09-22 11:30:00,13.56,13.6,13.55,13.59,337600.0,8.8976,8.9238,8.891,8.9173,337600.0
2010-09-22 12:00:00,13.58,13.59,13.57,13.58,239600.0,8.9107,8.9173,8.9041,8.9107,239600.0
2010-09-22 12:30:00,13.57,13.59,13.57,13.58,244000.0,8.9041,8.9173,8.9041,8.9107,244000.0
2010-09-22 13:00:00,13.58,13.59,13.57,13.58,366400.0,8.9107,8.9173,8.9041,8.9107,366400.0
2010-09-22 13:30:00,13.58,13.6,13.57,13.6,320800.0,8.9107,8.9238,8.9041,8.9238,320800.0
2010-09-22 14:00:00,13.6,13.6,13.57,13.57,266000.0,8.9238,8.9238,8.9041,8.9041,266000.0
2010-09-22 14:30:00,13.57,13.62,13.57,13.61,438400.0,8.9041,8.937,8.9041,8.9304,438400.0
2010-09-22 15:00:00,13.61,13.61,13.59,13.61,390400.0,8.9304,8.9304,8.9173,8.9304,390400.0
2010-09-22 15:30:00,13.61,13.64,13.57,13.58,834400.0,8.9304,8.9501,8.9041,8.9107,834400.0
2010-09-23 09:30:00,13.51,13.53,13.42,13.42,315600.0,8.8648,8.8779,8.8057,8.8057,315600.0
2010-09-23 10:00:00,13.43,13.52,13.43,13.51,318400.0,8.8123,8.8713,8.8123,8.8648,318400.0
2010-09-23 10:30:00,13.52,13.55,13.48,13.49,168800.0,8.8713,8.891,8.8451,8.8517,168800.0
2010-09-23 11:00:00,13.49,13.53,13.49,13.52,114800.0,8.8517,8.8779,8.8517,8.8713,114800.0
2010-09-23 11:30:00,13.52,13.55,13.51,13.53,243600.0,8.8713,8.891,8.8648,8.8779,243600.0
2010-09-23 12:00:00,13.53,13.53,13.5,13.53,170000.0,8.8779,8.8779,8.8582,8.8779,170000.0
2010-09-23 12:30:00,13.53,13.53,13.47,13.47,172400.0,8.8779,8.8779,8.8385,8.8385,172400.0
2010-09-23 13:00:00,13.47,13.5,13.47,13.5,170800.0,8.8385,8.8582,8.8385,8.8582,170800.0
2010-09-23 13:30:00,13.5,13.52,13.5,13.52,187600.0,8.8582,8.8713,8.8582,8.8713,187600.0
2010-09-23 14:00:00,13.52,13.52,13.5,13.5,236400.0,8.8713,8.8713,8.8582,8.8582,236400.0
2010-09-23 14:30:00,13.5,13.5,13.45,13.45,397200.0,8.8582,8.8582,8.8254,8.8254,397200.0
2010-09-23 15:00:00,13.45,13.47,13.44,13.44,602800.0,8.8254,8.8385,8.8188,8.8188,602800.0
2010-09-23 15:30:00,13.43,13.44,13.38,13.39,1234400.0,8.8123,8.8188,8.7795,8.786,1234400.0
2010-09-24 09:30:00,13.55,13.57,13.49,13.56,762400.0,8.891,8.9041,8.8517,8.8976,762400.0
2010-09-24 10:00:00,13.55,13.67,13.53,13.66,383600.0,8.891,8.9698,8.8779,8.9632,383600.0
2010-09-24 10:30:00,13.67,13.69,13.65,13.67,485600.0,8.9698,8.9829,8.9566,8.9698,485600.0
2010-09-24 11:00:00,13.67,13.7,13.63,13.7,613600.0,8.9698,8.9894,8.9435,8.9894,613600.0
2010-09-24 11:30:00,13.7,13.72,13.69,13.71,322000.0,8.9894,9.0026,8.9829,8.996,322000.0
2010-09-24 12:00:00,13.71,13.72,13.7,13.72,414000.0,8.996,9.0026,8.9894,9.0026,414000.0
2010-09-24 12:30:00,13.72,13.73,13.71,13.72,215600.0,9.0026,9.0091,8.996,9.0026,215600.0
2010-09-24 13:00:00,13.72,13.74,13.72,13.74,207600.0,9.0026,9.0157,9.0026,9.0157,207600.0
2010-09-24 13:30:00,13.74,13.76,13.74,13.75,385200.0,9.0157,9.0288,9.0157,9.0223,385200.0
2010-09-24 14:00:00,13.75,13.75,13.72,13.73,417200.0,9.0223,9.0223,9.0026,9.0091,417200.0
2010-09-24 14:30:00,13.73,13.74,13.7,13.71,529200.0,9.0091,9.0157,8.9894,8.996,529200.0
2010-09-24 15:00:00,13.7,13.71,13.66,13.67,466800.0,8.9894,8.996,8.9632,8.9698,466800.0
2010-09-24 15:30:00,13.67,13.68,13.61,13.61,2250800.0,8.9698,8.9763,8.9304,8.9304,2250800.0
2010-09-27 09:30:00,13.65,13.67,13.63,13.64,280000.0,8.9566,8.9698,8.9435,8.9501,280000.0
2010-09-27 10:00:00,13.64,13.67,13.64,13.67,180400.0,8.9501,8.9698,8.9501,8.9698,180400.0
2010-09-27 10:30:00,13.66,13.69,13.66,13.69,145200.0,8.9632,8.9829,8.9632,8.9829,145200.0
2010-09-27 11:00:00,13.69,13.69,13.65,13.67,136400.0,8.9829,8.9829,8.9566,8.9698,136400.0
2010-09-27 11:30:00,13.67,13.67,13.65,13.67,97200.0,8.9698,8.9698,8.9566,8.9698,97200.0
2010-09-27 12:00:00,13.67,13.67,13.63,13.65,348000.0,8.9698,8.9698,8.9435,8.9566,348000.0
2010-09-27 12:30:00,13.65,13.67,13.6,13.63,324800.0,8.9566,8.9698,8.9238,8.9435,324800.0
2010-09-27 13:00:00,13.63,13.67,13.61,13.67,372800.0,8.9435,8.9698,8.9304,8.9698,372800.0
2010-09-27 13:30:00,13.67,13.69,13.67,13.69,216000.0,8.9698,8.9829,8.9698,8.9829,216000.0
2010-09-27 14:00:00,13.68,13.69,13.66,13.67,110800.0,8.9763,8.9829,8.9632,8.9698,110800.0
2010-09-27 14:30:00,13.68,13.69,13.66,13.69,249200.0,8.9763,8.9829,8.9632,8.9829,249200.0
2010-09-27 15:00:00,13.68,13.72,13.68,13.71,396000.0,8.9763,9.0026,8.9763,8.996,396000.0
2010-09-27 15:30:00,13.71,13.71,13.66,13.68,1214400.0,8.996,8.996,8.9632,8.9763,1214400.0
2010-09-28 09:30:00,13.72,13.72,13.63,13.64,352000.0,9.0026,9.0026,8.9435,8.9501,352000.0
2010-09-28 10:00:00,13.64,13.68,13.58,13.68,294400.0,8.9501,8.9763,8.9107,8.9763,294400.0
2010-09-28 10:30:00,13.68,13.72,13.68,13.7,146000.0,8.9763,9.0026,8.9763,8.9894,146000.0
2010-09-28 11:00:00,13.71,13.74,13.68,13.73,205600.0,8.996,9.0157,8.9763,9.0091,205600.0
2010-09-28 11:30:00,13.73,13.76,13.73,13.75,304000.0,9.0091,9.0288,9.0091,9.0223,304000.0
2010-09-28 12:00:00,13.75,13.76,13.74,13.74,366400.0,9.0223,9.0288,9.0157,9.0157,366400.0
2010-09-28 12:30:00,13.74,13.76,13.74,13.75,578000.0,9.0157,9.0288,9.0157,9.0223,578000.0
2010-09-28 13:00:00,13.75,13.76,13.72,13.74,184400.0,9.0223,9.0288,9.0026,9.0157,184400.0
2010-09-28 13:30:00,13.74,13.76,13.74,13.74,336800.0,9.0157,9.0288,9.0157,9.0157,336800.0
2010-09-28 14:00:00,13.74,13.75,13.7,13.7,213600.0,9.0157,9.0223,8.9894,8.9894,213600.0
2010-09-28 14:30:00,13.71,13.71,13.65,13.67,327200.0,8.996,8.996,8.9566,8.9698,327200.0
2010-09-28 15:00:00,13.67,13.72,13.66,13.71,355200.0,8.9698,9.0026,8.9632,8.996,355200.0
2010-09-28 15:30:00,13.71,13.77,13.7,13.74,1001200.0,8.996,9.0354,8.9894,9.0157,1001200.0
2010-09-29 09:30:00,13.69,13.71,13.6,13.61,356000.0,8.9829,8.996,8.9238,8.9304,356000.0
2010-09-29 10:00:00,13.61,13.65,13.56,13.57,306400.0,8.9304,8.9566,8.8976,8.9041,306400.0
2010-09-29 10:30:00,13.57,13.63,13.57,13.62,171200.0,8.9041,8.9435,8.9041,8.937,171200.0
2010-09-29 11:00:00,13.62,13.64,13.6,13.63,159200.0,8.937,8.9501,8.9238,8.9435,159200.0
2010-09-29 11:30:00,13.64,13.67,13.62,13.62,112400.0,8.9501,8.9698,8.937,8.937,112400.0
2010-09-29 12:00:00,13.62,13.63,13.59,13.61,239600.0,8.937,8.9435,8.9173,8.9304,239600.0
2010-09-29 12:30:00,13.6,13.63,13.58,13.62,420400.0,8.9238,8.9435,8.9107,8.937,420400.0
2010-09-29 13:00:00,13.62,13.63,13.61,13.62,210000.0,8.937,8.9435,8.9304,8.937,210000.0
2010-09-29 13:30:00,13.62,13.69,13.62,13.69,216400.0,8.937,8.9829,8.937,8.9829,216400.0
2010-09-29 14:00:00,13.69,13.71,13.67,13.67,266400.0,8.9829,8.996,8.9698,8.9698,266400.0
2010-09-29 14:30:00,13.67,13.71,13.67,13.7,232400.0,8.9698,8.996,8.9698,8.9894,232400.0
2010-09-29 15:00:00,13.7,13.7,13.65,13.66,380000.0,8.9894,8.9894,8.9566,8.9632,380000.0
2010-09-29 15:30:00,13.66,13.66,13.62,13.65,769200.0,8.9632,8.9632,8.937,8.9566,769200.0
2010-09-30 09:30:00,13.79,13.86,13.72,13.77,971600.0,9.0485,9.0944,9.0026,9.0354,971600.0
2010-09-30 10:00:00,13.76,13.77,13.72,13.75,390400.0,9.0288,9.0354,9.0026,9.0223,390400.0
2010-09-30 10:30:00,13.75,13.76,13.71,13.72,411200.0,9.0223,9.0288,8.996,9.0026,411200.0
2010-09-30 11:00:00,13.72,13.74,13.65,13.67,388000.0,9.0026,9.0157,8.9566,8.9698,388000.0
2010-09-30 11:30:00,13.67,13.69,13.63,13.64,199600.0,8.9698,8.9829,8.9435,8.9501,199600.0
2010-09-30 12:00:00,13.64,13.65,13.6,13.63,237200.0,8.9501,8.9566,8.9238,8.9435,237200.0
2010-09-30 12:30:00,13.62,13.68,13.62,13.68,208000.0,8.937,8.9763,8.937,8.9763,208000.0
2010-09-30 13:00:00,13.68,13.68,13.65,13.66,161600.0,8.9763,8.9763,8.9566,8.9632,161600.0
2010-09-30 13:30:00,13.66,13.67,13.64,13.67,96000.0,8.9632,8.9698,8.9501,8.9698,96000.0
2010-09-30 14:00:00,13.67,13.67,13.62,13.63,229200.0,8.9698,8.9698,8.937,8.9435,229200.0
2010-09-30 14:30:00,13.63,13.67,13.63,13.65,207200.0,8.9435,8.9698,8.9435,8.9566,207200.0
2010-09-30 15:00:00,13.65,13.65,13.6,13.61,618400.0,8.9566,8.9566,8.9238,8.9304,618400.0
2010-09-30 15:30:00,13.61,13.62,13.58,13.59,1214800.0,8.9304,8.937,8.9107,8.9173,1214800.0
2010-10-01 09:30:00,13.52,13.61,13.5,13.57,941600.0,8.8713,8.9304,8.8582,8.9041,941600.0
2010-10-01 10:00:00,13.56,13.59,13.5,13.52,561200.0,8.8976,8.9173,8.8582,8.8713,561200.0
2010-10-01 10:30:00,13.52,13.56,13.51,13.51,670800.0,8.8713,8.8976,8.8648,8.8648,670800.0
2010-10-01 11:00:00,13.51,13.53,13.49,13.52,508400.0,8.8648,8.8779,8.8517,8.8713,508400.0
2010-10-01 11:30:00,13.52,13.56,13.52,13.53,426800.0,8.8713,8.8976,8.8713,8.8779,426800.0
2010-10-01 12:00:00,13.53,13.56,13.52,13.56,632800.0,8.8779,8.8976,8.8713,8.8976,632800.0
2010-10-01 12:30:00,13.56,13.56,13.54,13.56,239600.0,8.8976,8.8976,8.8845,8.8976,239600.0
2010-10-01 13:00:00,13.55,13.62,13.55,13.59,481200.0,8.891,8.937,8.891,8.9173,481200.0
2010-10-01 13:30:00,13.6,13.6,13.57,13.57,309200.0,8.9238,8.9238,8.9041,8.9041,309200.0
2010-10-01 14:00:00,13.58,13.61,13.57,13.6,353200.0,8.9107,8.9304,8.9041,8.9238,353200.0
2010-10-01 14:30:00,13.6,13.61,13.59,13.6,313200.0,8.9238,8.9304,8.9173,8.9238,313200.0
2010-10-01 15:00:00,13.6,13.63,13.59,13.61,811600.0,8.9238,8.9435,8.9173,8.9304,811600.0
2010-10-01 15:30:00,13.61,13.62,13.59,13.59,1756000.0,8.9304,8.937,8.9173,8.9173,1756000.0
2010-10-04 09:30:00,13.6,13.63,13.55,13.61,1026000.0,8.9238,8.9435,8.891,8.9304,1026000.0
2010-10-04 10:00:00,13.61,13.65,13.56,13.59,516800.0,8.9304,8.9566,8.8976,8.9173,516800.0
2010-10-04 10:30:00,13.59,13.61,13.58,13.59,593200.0,8.9173,8.9304,8.9107,8.9173,593200.0
2010-10-04 11:00:00,13.59,13.59,13.56,13.56,414400.0,8.9173,8.9173,8.8976,8.8976,414400.0
2010-10-04 11:30:00,13.56,13.57,13.48,13.48,434000.0,8.8976,8.9041,8.8451,8.8451,434000.0
2010-10-04 12:00:00,13.48,13.52,13.47,13.5,309600.0,8.8451,8.8713,8.8385,8.8582,309600.0
2010-10-04 12:30:00,13.5,13.5,13.47,13.48,190000.0,8.8582,8.8582,8.8385,8.8451,190000.0
2010-10-04 13:00:00,13.48,13.48,13.46,13.46,231600.0,8.8451,8.8451,8.832,8.832,231600.0
2010-10-04 13:30:00,13.46,13.48,13.45,13.48,152000.0,8.832,8.8451,8.8254,8.8451,152000.0
2010-10-04 14:00:00,13.48,13.48,13.44,13.45,261600.0,8.8451,8.8451,8.8188,8.8254,261600.0
2010-10-04 14:30:00,13.45,13.48,13.43,13.43,353600.0,8.8254,8.8451,8.8123,8.8123,353600.0
2010-10-04 15:00:00,13.44,13.5,13.44,13.49,629600.0,8.8188,8.8582,8.8188,8.8517,629600.0
2010-10-04 15:30:00,13.49,13.49,13.47,13.49,1798000.0,8.8517,8.8517,8.8385,8.8517,1798000.0
2010-10-05 09:30:00,13.55,13.63,13.5,13.62,656000.0,8.891,8.9435,8.8582,8.937,656000.0
2010-10-05 10:00:00,13.62,13.62,13.56,13.61,929200.0,8.937,8.937,8.8976,8.9304,929200.0
2010-10-05 10:30:00,13.62,13.64,13.6,13.6,822000.0,8.937,8.9501,8.9238,8.9238,822000.0
2010-10-05 11:00:00,13.6,13.61,13.57,13.59,560800.0,8.9238,8.9304,8.9041,8.9173,560800.0
2010-10-05 11:30:00,13.59,13.63,13.59,13.59,890400.0,8.9173,8.9435,8.9173,8.9173,890400.0
2010-10-05 12:00:00,13.59,13.59,13.55,13.56,425600.0,8.9173,8.9173,8.891,8.8976,425600.0
2010-10-05 12:30:00,13.56,13.58,13.56,13.56,378400.0,8.8976,8.9107,8.8976,8.8976,378400.0
2010-10-05 13:00:00,13.56,13.58,13.56,13.58,469200.0,8.8976,8.9107,8.8976,8.9107,469200.0
2010-10-05 13:30:00,13.58,13.6,13.58,13.6,298400.0,8.9107,8.9238,8.9107,8.9238,298400.0
2010-10-05 14:00:00,13.6,13.6,13.58,13.59,318000.0,8.9238,8.9238,8.9107,8.9173,318000.0
2010-10-05 14:30:00,13.6,13.61,13.58,13.6,610800.0,8.9238,8.9304,8.9107,8.9238,610800.0
2010-10-05 15:00:00,13.6,13.62,13.6,13.62,733200.0,8.9238,8.937,8.9238,8.937,733200.0
2010-10-05 15:30:00,13.62,13.62,13.59,13.6,1514800.0,8.937,8.937,8.9173,8.9238,1514800.0
2010-10-06 09:30:00,13.58,13.65,13.52,13.62,780800.0,8.9107,8.9566,8.8713,8.937,780800.0
2010-10-06 10:00:00,13.62,13.69,13.59,13.66,1686400.0,8.937,8.9829,8.9173,8.9632,1686400.0
2010-10-06 10:30:00,13.66,13.69,13.63,13.68,839200.0,8.9632,8.9829,8.9435,8.9763,839200.0
2010-10-06 11:00:00,13.68,13.71,13.67,13.71,735600.0,8.9763,8.996,8.9698,8.996,735600.0
2010-10-06 11:30:00,13.71,13.72,13.69,13.7,584800.0,8.996,9.0026,8.9829,8.9894,584800.0
2010-10-06 12:00:00,13.69,13.7,13.58,13.6,730000.0,8.9829,8.9894,8.9107,8.9238,730000.0
2010-10-06 12:30:00,13.6,13.65,13.59,13.61,502400.0,8.9238,8.9566,8.9173,8.9304,502400.0
2010-10-06 13:00:00,13.61,13.63,13.56,13.61,826000.0,8.9304,8.9435,8.8976,8.9304,826000.0
2010-10-06 13:30:00,13.6,13.63,13.58,13.63,435600.0,8.9238,8.9435,8.9107,8.9435,435600.0
2010-10-06 14:00:00,13.63,13.65,13.61,13.63,322400.0,8.9435,8.9566,8.9304,8.9435,322400.0
2010-10-06 14:30:00,13.63,13.65,13.62,13.63,516800.0,8.9435,8.9566,8.937,8.9435,516800.0
2010-10-06 15:00:00,13.63,13.69,13.63,13.68,906800.0,8.9435,8.9829,8.9435,8.9763,906800.0
2010-10-06 15:30:00,13.68,13.7,13.65,13.69,885600.0,8.9763,8.9894,8.9566,8.9829,885600.0
2010-10-07 09:30:00,13.71,13.76,13.7,13.74,653200.0,8.996,9.0288,8.9894,9.0157,653200.0
2010-10-07 10:00:00,13.74,13.76,13.73,13.75,457600.0,9.0157,9.0288,9.0091,9.0223,457600.0
2010-10-07 10:30:00,13.74,13.74,13.71,13.73,269600.0,9.0157,9.0157,8.996,9.0091,269600.0
2010-10-07 11:00:00,13.73,13.76,13.72,13.75,336400.0,9.0091,9.0288,9.0026,9.0223,336400.0
2010-10-07 11:30:00,13.75,13.75,13.73,13.74,288400.0,9.0223,9.0223,9.0091,9.0157,288400.0
2010-10-07 12:00:00,13.74,13.74,13.71,13.74,240400.0,9.0157,9.0157,8.996,9.0157,240400.0
2010-10-07 12:30:00,13.74,13.74,13.72,13.74,342800.0,9.0157,9.0157,9.0026,9.0157,342800.0
2010-10-07 13:00:00,13.74,13.75,13.72,13.72,310000.0,9.0157,9.0223,9.0026,9.0026,310000.0
2010-10-07 13:30:00,13.72,13.74,13.69,13.74,221200.0,9.0026,9.0157,8.9829,9.0157,221200.0
2010-10-07 14:00:00,13.74,13.76,13.72,13.75,270000.0,9.0157,9.0288,9.0026,9.0223,270000.0
2010-10-07 14:30:00,13.75,13.76,13.74,13.75,384000.0,9.0223,9.0288,9.0157,9.0223,384000.0
2010-10-07 15:00:00,13.74,13.75,13.71,13.71,238000.0,9.0157,9.0223,8.996,8.996,238000.0
2010-10-07 15:30:00,13.71,13.72,13.7,13.72,858400.0,8.996,9.0026,8.9894,9.0026,858400.0
2010-10-08 09:30:00,13.77,13.77,13.68,13.72,252400.0,9.0354,9.0354,8.9763,9.0026,252400.0
2010-10-08 10:00:00,13.72,13.73,13.68,13.69,282400.0,9.0026,9.0091,8.9763,8.9829,282400.0
2010-10-08 10:30:00,13.69,13.72,13.69,13.72,238400.0,8.9829,9.0026,8.9829,9.0026,238400.0
2010-10-08 11:00:00,13.72,13.74,13.72,13.74,262000.0,9.0026,9.0157,9.0026,9.0157,262000.0
2010-10-08 11:30:00,13.74,13.75,13.72,13.75,217200.0,9.0157,9.0223,9.0026,9.0223,217200.0
2010-10-08 12:00:00,13.75,13.75,13.74,13.75,185200.0,9.0223,9.0223,9.0157,9.0223,185200.0
2010-10-08 12:30:00,13.75,13.76,13.74,13.75,183600.0,9.0223,9.0288,9.0157,9.0223,183600.0
2010-10-08 13:00:00,13.75,13.75,13.74,13.75,181600.0,9.0223,9.0223,9.0157,9.0223,181600.0
2010-10-08 13:30:00,13.75,13.75,13.73,13.74,114000.0,9.0223,9.0223,9.0091,9.0157,114000.0
2010-10-08 14:00:00,13.74,13.74,13.71,13.74,218400.0,9.0157,9.0157,8.996,9.0157,218400.0
2010-10-08 14:30:00,13.74,13.75,13.72,13.74,151200.0,9.0157,9.0223,9.0026,9.0157,151200.0
2010-10-08 15:00:00,13.73,13.76,13.73,13.74,498800.0,9.0091,9.0288,9.0091,9.0157,498800.0
2010-10-08 15:30:00,13.75,13.76,13.73,13.74,1036400.0,9.0223,9.0288,9.0091,9.0157,1036400.0
2010-10-11 09:30:00,13.71,13.74,13.63,13.72,233600.0,8.996,9.0157,8.9435,9.0026,233600.0
2010-10-11 10:00:00,13.72,13.73,13.7,13.72,143600.0,9.0026,9.0091,8.9894,9.0026,143600.0
2010-10-11 10:30:00,13.72,13.76,13.71,13.74,186800.0,9.0026,9.0288,8.996,9.0157,186800.0
2010-10-11 11:00:00,13.74,13.75,13.73,13.74,271200.0,9.0157,9.0223,9.0091,9.0157,271200.0
2010-10-11 11:30:00,13.74,13.75,13.74,13.74,184800.0,9.0157,9.0223,9.0157,9.0157,184800.0
2010-10-11 12:00:00,13.74,13.74,13.73,13.73,62800.0,9.0157,9.0157,9.0091,9.0091,62800.0
2010-10-11 12:30:00,13.74,13.75,13.73,13.74,81600.0,9.0157,9.0223,9.0091,9.0157,81600.0
2010-10-11 13:00:00,13.74,13.74,13.73,13.73,86800.0,9.0157,9.0157,9.0091,9.0091,86800.0
2010-10-11 13:30:00,13.73,13.73,13.71,13.72,92400.0,9.0091,9.0091,8.996,9.0026,92400.0
2010-10-11 14:00:00,13.72,13.74,13.72,13.74,184400.0,9.0026,9.0157,9.0026,9.0157,184400.0
2010-10-11 14:30:00,13.74,13.75,13.74,13.74,240000.0,9.0157,9.0223,9.0157,9.0157,240000.0
2010-10-11 15:00:00,13.74,13.75,13.72,13.72,327600.0,9.0157,9.0223,9.0026,9.0026,327600.0
2010-10-11 15:30:00,13.72,13.74,13.68,13.74,500000.0,9.0026,9.0157,8.9763,9.0157,500000.0
2010-10-12 09:30:00,13.73,13.78,13.65,13.74,453600.0,9.0091,9.0419,8.9566,9.0157,453600.0
2010-10-12 10:00:00,13.74,13.75,13.71,13.72,655600.0,9.0157,9.0223,8.996,9.0026,655600.0
2010-10-12 10:30:00,13.72,13.74,13.7,13.72,283600.0,9.0026,9.0157,8.9894,9.0026,283600.0
2010-10-12 11:00:00,13.72,13.75,13.71,13.75,260400.0,9.0026,9.0223,8.996,9.0223,260400.0
2010-10-12 11:30:00,13.75,13.75,13.72,13.73,159600.0,9.0223,9.0223,9.0026,9.0091,159600.0
2010-10-12 12:00:00,13.73,13.74,13.7,13.7,538000.0,9.0091,9.0157,8.9894,8.9894,538000.0
2010-10-12 12:30:00,13.7,13.71,13.69,13.7,281200.0,8.9894,8.996,8.9829,8.9894,281200.0
2010-10-12 13:00:00,13.7,13.71,13.69,13.7,199600.0,8.9894,8.996,8.9829,8.9894,199600.0
2010-10-12 13:30:00,13.7,13.71,13.7,13.71,115600.0,8.9894,8.996,8.9894,8.996,115600.0
2010-10-12 14:00:00,13.71,13.84,13.7,13.8,1645600.0,8.996,9.0813,8.9894,9.0551,1645600.0
2010-10-12 14:30:00,13.8,13.8,13.76,13.76,548400.0,9.0551,9.0551,9.0288,9.0288,548400.0
2010-10-12 15:00:00,13.77,13.81,13.75,13.81,1164000.0,9.0354,9.0616,9.0223,9.0616,1164000.0
2010-10-12 15:30:00,13.81,13.83,13.79,13.81,2190400.0,9.0616,9.0747,9.0485,9.0616,2190400.0
2010-10-13 09:30:00,13.88,13.93,13.87,13.88,2415200.0,9.1076,9.1404,9.101,9.1076,2415200.0
2010-10-13 10:00:00,13.88,13.88,13.85,13.87,416400.0,9.1076,9.1076,9.0879,9.101,416400.0
2010-10-13 10:30:00,13.87,13.88,13.85,13.87,633600.0,9.101,9.1076,9.0879,9.101,633600.0
2010-10-13 11:00:00,13.87,13.89,13.86,13.86,1145200.0,9.101,9.1141,9.0944,9.0944,1145200.0
2010-10-13 11:30:00,13.86,13.88,13.84,13.88,396400.0,9.0944,9.1076,9.0813,9.1076,396400.0
2010-10-13 12:00:00,13.87,13.89,13.87,13.88,374400.0,9.101,9.1141,9.101,9.1076,374400.0
2010-10-13 12:30:00,13.88,13.88,13.87,13.87,289200.0,9.1076,9.1076,9.101,9.101,289200.0
2010-10-13 13:00:00,13.87,13.88,13.87,13.87,267200.0,9.101,9.1076,9.101,9.101,267200.0
2010-10-13 13:30:00,13.87,13.89,13.87,13.87,412400.0,9.101,9.1141,9.101,9.101,412400.0
2010-10-13 14:00:00,13.87,13.88,13.86,13.87,415200.0,9.101,9.1076,9.0944,9.101,415200.0
2010-10-13 14:30:00,13.87,13.88,13.87,13.87,435600.0,9.101,9.1076,9.101,9.101,435600.0
2010-10-13 15:00:00,13.87,13.88,13.85,13.85,1039600.0,9.101,9.1076,9.0879,9.0879,1039600.0
2010-10-13 15:30:00,13.85,13.88,13.85,13.87,855600.0,9.0879,9.1076,9.0879,9.101,855600.0
2010-10-14 09:30:00,13.87,13.89,13.85,13.86,1635600.0,9.101,9.1141,9.0879,9.0944,1635600.0
2010-10-14 10:00:00,13.86,13.88,13.86,13.87,786800.0,9.0944,9.1076,9.0944,9.101,786800.0
2010-10-14 10:30:00,13.87,13.87,13.86,13.87,602400.0,9.101,9.101,9.0944,9.101,602400.0
2010-10-14 11:00:00,13.87,13.87,13.84,13.86,1181200.0,9.101,9.101,9.0813,9.0944,1181200.0
2010-10-14 11:30:00,13.86,13.86,13.84,13.85,381200.0,9.0944,9.0944,9.0813,9.0879,381200.0
2010-10-14 12:00:00,13.85,13.86,13.84,13.85,653200.0,9.0879,9.0944,9.0813,9.0879,653200.0
2010-10-14 12:30:00,13.85,13.85,13.83,13.83,180400.0,9.0879,9.0879,9.0747,9.0747,180400.0
2010-10-14 13:00:00,13.84,13.85,13.83,13.84,387200.0,9.0813,9.0879,9.0747,9.0813,387200.0
2010-10-14 13:30:00,13.84,13.85,13.84,13.85,240400.0,9.0813,9.0879,9.0813,9.0879,240400.0
2010-10-14 14:00:00,13.85,13.85,13.83,13.83,303600.0,9.0879,9.0879,9.0747,9.0747,303600.0
2010-10-14 14:30:00,13.83,13.83,13.78,13.78,273600.0,9.0747,9.0747,9.0419,9.0419,273600.0
2010-10-14 15:00:00,13.78,13.81,13.77,13.8,374000.0,9.0419,9.0616,9.0354,9.0551,374000.0
2010-10-14 15:30:00,13.8,13.83,13.79,13.83,708400.0,9.0551,9.0747,9.0485,9.0747,708400.0
2010-10-15 09:30:00,13.92,13.92,13.83,13.83,2353600.0,9.1338,9.1338,9.0747,9.0747,2353600.0
2010-10-15 10:00:00,13.84,13.86,13.74,13.78,524800.0,9.0813,9.0944,9.0157,9.0419,524800.0
2010-10-15 10:30:00,13.79,13.85,13.78,13.83,287600.0,9.0485,9.0879,9.0419,9.0747,287600.0
2010-10-15 11:00:00,13.83,13.85,13.81,13.82,321200.0,9.0747,9.0879,9.0616,9.0682,321200.0
2010-10-15 11:30:00,13.82,13.84,13.77,13.77,230800.0,9.0682,9.0813,9.0354,9.0354,230800.0
2010-10-15 12:00:00,13.77,13.84,13.77,13.84,348400.0,9.0354,9.0813,9.0354,9.0813,348400.0
2010-10-15 12:30:00,13.85,13.86,13.81,13.82,247200.0,9.0879,9.0944,9.0616,9.0682,247200.0
2010-10-15 13:00:00,13.82,13.84,13.8,13.81,238000.0,9.0682,9.0813,9.0551,9.0616,238000.0
2010-10-15 13:30:00,13.81,13.82,13.76,13.77,256800.0,9.0616,9.0682,9.0288,9.0354,256800.0
2010-10-15 14:00:00,13.78,13.81,13.77,13.81,182000.0,9.0419,9.0616,9.0354,9.0616,182000.0
2010-10-15 14:30:00,13.81,13.82,13.79,13.81,286400.0,9.0616,9.0682,9.0485,9.0616,286400.0
2010-10-15 15:00:00,13.81,13.82,13.81,13.81,715200.0,9.0616,9.0682,9.0616,9.0616,715200.0
2010-10-15 15:30:00,13.81,13.83,13.8,13.83,1334000.0,9.0616,9.0747,9.0551,9.0747,1334000.0
2010-10-18 09:30:00,13.83,13.88,13.79,13.86,433200.0,9.0747,9.1076,9.0485,9.0944,433200.0
2010-10-18 10:00:00,13.86,13.94,13.85,13.93,328000.0,9.0944,9.1469,9.0879,9.1404,328000.0
2010-10-18 10:30:00,13.94,13.96,13.93,13.96,263200.0,9.1469,9.16,9.1404,9.16,263200.0
2010-10-18 11:00:00,13.96,13.96,13.9,13.9,226000.0,9.16,9.16,9.1207,9.1207,226000.0
2010-10-18 11:30:00,13.9,13.92,13.88,13.9,133600.0,9.1207,9.1338,9.1076,9.1207,133600.0
2010-10-18 12:00:00,13.9,13.9,13.89,13.9,140400.0,9.1207,9.1207,9.1141,9.1207,140400.0
2010-10-18 12:30:00,13.9,13.9,13.89,13.89,189200.0,9.1207,9.1207,9.1141,9.1141,189200.0
2010-10-18 13:00:00,13.89,13.9,13.89,13.9,114800.0,9.1141,9.1207,9.1141,9.1207,114800.0
2010-10-18 13:30:00,13.89,13.9,13.88,13.89,105600.0,9.1141,9.1207,9.1076,9.1141,105600.0
2010-10-18 14:00:00,13.89,13.91,13.89,13.91,130400.0,9.1141,9.1272,9.1141,9.1272,130400.0
2010-10-18 14:30:00,13.9,13.91,13.89,13.9,194800.0,9.1207,9.1272,9.1141,9.1207,194800.0
2010-10-18 15:00:00,13.9,13.95,13.9,13.94,356000.0,9.1207,9.1535,9.1207,9.1469,356000.0
2010-10-18 15:30:00,13.94,13.96,13.94,13.95,926400.0,9.1469,9.16,9.1469,9.1535,926400.0
2010-10-19 09:30:00,13.86,13.94,13.85,13.92,332800.0,9.0944,9.1469,9.0879,9.1338,332800.0
2010-10-19 10:00:00,13.92,13.93,13.88,13.89,550800.0,9.1338,9.1404,9.1076,9.1141,550800.0
2010-10-19 10:30:00,13.9,13.91,13.87,13.88,542800.0,9.1207,9.1272,9.101,9.1076,542800.0
2010-10-19 11:00:00,13.88,13.92,13.87,13.92,296800.0,9.1076,9.1338,9.101,9.1338,296800.0
2010-10-19 11:30:00,13.92,13.94,13.9,13.93,928000.0,9.1338,9.1469,9.1207,9.1404,928000.0
2010-10-19 12:00:00,13.93,13.95,13.92,13.93,116400.0,9.1404,9.1535,9.1338,9.1404,116400.0
2010-10-19 12:30:00,13.93,13.93,13.9,13.91,173200.0,9.1404,9.1404,9.1207,9.1272,173200.0
2010-10-19 13:00:00,13.91,13.92,13.9,13.91,197600.0,9.1272,9.1338,9.1207,9.1272,197600.0
2010-10-19 13:30:00,13.92,13.92,13.89,13.89,258400.0,9.1338,9.1338,9.1141,9.1141,258400.0
2010-10-19 14:00:00,13.89,13.9,13.84,13.85,866000.0,9.1141,9.1207,9.0813,9.0879,866000.0
2010-10-19 14:30:00,13.85,13.88,13.84,13.86,473600.0,9.0879,9.1076,9.0813,9.0944,473600.0
2010-10-19 15:00:00,13.86,13.87,13.83,13.84,623600.0,9.0944,9.101,9.0747,9.0813,623600.0
2010-10-19 15:30:00,13.84,13.88,13.83,13.88,994800.0,9.0813,9.1076,9.0747,9.1076,994800.0
2010-10-20 09:30:00,13.94,14.0,13.83,13.96,477600.0,9.1469,9.1863,9.0747,9.16,477600.0
2010-10-20 10:00:00,13.96,13.99,13.93,13.98,453600.0,9.16,9.1797,9.1404,9.1732,453600.0
2010-10-20 10:30:00,13.98,14.02,13.97,13.98,825600.0,9.1732,9.1994,9.1666,9.1732,825600.0
2010-10-20 11:00:00,13.98,13.99,13.97,13.99,260400.0,9.1732,9.1797,9.1666,9.1797,260400.0
2010-10-20 11:30:00,13.99,13.99,13.97,13.99,215200.0,9.1797,9.1797,9.1666,9.1797,215200.0
2010-10-20 12:00:00,13.99,14.03,13.99,14.03,257600.0,9.1797,9.206,9.1797,9.206,257600.0
2010-10-20 12:30:00,14.03,14.06,14.03,14.03,207200.0,9.206,9.2257,9.206,9.206,207200.0
2010-10-20 13:00:00,14.03,14.04,14.01,14.01,252000.0,9.206,9.2125,9.1929,9.1929,252000.0
2010-10-20 13:30:00,14.01,14.02,14.01,14.01,259200.0,9.1929,9.1994,9.1929,9.1929,259200.0
2010-10-20 14:00:00,14.02,14.03,13.99,14.01,240800.0,9.1994,9.206,9.1797,9.1929,240800.0
2010-10-20 14:30:00,14.01,14.03,14.0,14.01,329600.0,9.1929,9.206,9.1863,9.1929,329600.0
2010-10-20 15:00:00,14.01,14.02,13.99,14.02,312000.0,9.1929,9.1994,9.1797,9.1994,312000.0
2010-10-20 15:30:00,14.02,14.02,13.99,14.0,1127200.0,9.1994,9.1994,9.1797,9.1863,1127200.0
2010-10-21 09:30:00,14.04,14.05,13.97,13.98,311600.0,9.2125,9.2191,9.1666,9.1732,311600.0
2010-10-21 10:00:00,13.98,14.05,13.97,14.02,760400.0,9.1732,9.2191,9.1666,9.1994,760400.0
2010-10-21 10:30:00,14.02,14.06,14.02,14.06,225600.0,9.1994,9.2257,9.1994,9.2257,225600.0
2010-10-21 11:00:00,14.06,14.06,13.98,14.0,704800.0,9.2257,9.2257,9.1732,9.1863,704800.0
2010-10-21 11:30:00,14.0,14.02,13.98,14.01,882000.0,9.1863,9.1994,9.1732,9.1929,882000.0
2010-10-21 12:00:00,14.01,14.05,14.01,14.03,234000.0,9.1929,9.2191,9.1929,9.206,234000.0
2010-10-21 12:30:00,14.03,14.04,13.97,13.99,348400.0,9.206,9.2125,9.1666,9.1797,348400.0
2010-10-21 13:00:00,13.99,13.99,13.95,13.96,330800.0,9.1797,9.1797,9.1535,9.16,330800.0
2010-10-21 13:30:00,13.96,13.96,13.89,13.89,692000.0,9.16,9.16,9.1141,9.1141,692000.0
2010-10-21 14:00:00,13.89,13.89,13.82,13.82,396000.0,9.1141,9.1141,9.0682,9.0682,396000.0
2010-10-21 14:30:00,13.82,13.86,13.82,13.85,325200.0,9.0682,9.0944,9.0682,9.0879,325200.0
2010-10-21 15:00:00,13.85,13.89,13.84,13.88,603600.0,9.0879,9.1141,9.0813,9.1076,603600.0
2010-10-21 15:30:00,13.88,13.9,13.85,13.9,780800.0,9.1076,9.1207,9.0879,9.1207,780800.0
2010-10-22 09:30:00,13.93,13.96,13.85,13.86,261200.0,9.1404,9.16,9.0879,9.0944,261200.0
2010-10-22 10:00:00,13.85,13.91,13.84,13.9,319600.0,9.0879,9.1272,9.0813,9.1207,319600.0
2010-10-22 10:30:00,13.9,13.9,13.85,13.87,346400.0,9.1207,9.1207,9.0879,9.101,346400.0
2010-10-22 11:00:00,13.86,13.88,13.83,13.87,287200.0,9.0944,9.1076,9.0747,9.101,287200.0
2010-10-22 11:30:00,13.87,13.88,13.85,13.87,544800.0,9.101,9.1076,9.0879,9.101,544800.0
2010-10-22 12:00:00,13.87,13.88,13.85,13.86,335600.0,9.101,9.1076,9.0879,9.0944,335600.0
2010-10-22 12:30:00,13.86,13.87,13.83,13.84,309200.0,9.0944,9.101,9.0747,9.0813,309200.0
2010-10-22 13:00:00,13.84,13.85,13.82,13.82,190400.0,9.0813,9.0879,9.0682,9.0682,190400.0
2010-10-22 13:30:00,13.82,13.83,13.82,13.82,120800.0,9.0682,9.0747,9.0682,9.0682,120800.0
2010-10-22 14:00:00,13.82,13.85,13.81,13.82,416000.0,9.0682,9.0879,9.0616,9.0682,416000.0
2010-10-22 14:30:00,13.82,13.83,13.8,13.8,348000.0,9.0682,9.0747,9.0551,9.0551,348000.0
2010-10-22 15:00:00,13.8,13.84,13.8,13.83,639600.0,9.0551,9.0813,9.0551,9.0747,639600.0
2010-10-22 15:30:00,13.83,13.87,13.82,13.86,1448400.0,9.0747,9.101,9.0682,9.0944,1448400.0
2010-10-25 09:30:00,13.95,13.96,13.84,13.9,438800.0,9.1535,9.16,9.0813,9.1207,438800.0
2010-10-25 10:00:00,13.9,13.92,13.85,13.89,437600.0,9.1207,9.1338,9.0879,9.1141,437600.0
2010-10-25 10:30:00,13.89,13.9,13.84,13.85,412000.0,9.1141,9.1207,9.0813,9.0879,412000.0
2010-10-25 11:00:00,13.85,13.87,13.84,13.85,209600.0,9.0879,9.101,9.0813,9.0879,209600.0
2010-10-25 11:30:00,13.85,13.86,13.82,13.83,319600.0,9.0879,9.0944,9.0682,9.0747,319600.0
2010-10-25 12:00:00,13.82,13.85,13.8,13.8,492400.0,9.0682,9.0879,9.0551,9.0551,492400.0
2010-10-25 12:30:00,13.8,13.81,13.77,13.77,440800.0,9.0551,9.0616,9.0354,9.0354,440800.0
2010-10-25 13:00:00,13.77,13.81,13.77,13.8,252800.0,9.0354,9.0616,9.0354,9.0551,252800.0
2010-10-25 13:30:00,13.8,13.8,13.78,13.78,201600.0,9.0551,9.0551,9.0419,9.0419,201600.0
2010-10-25 14:00:00,13.79,13.81,13.78,13.81,406400.0,9.0485,9.0616,9.0419,9.0616,406400.0
2010-10-25 14:30:00,13.81,13.82,13.78,13.79,753600.0,9.0616,9.0682,9.0419,9.0485,753600.0
2010-10-25 15:00:00,13.78,13.78,13.76,13.76,1008800.0,9.0419,9.0419,9.0288,9.0288,1008800.0
2010-10-25 15:30:00,13.76,13.77,13.7,13.72,1586400.0,9.0288,9.0354,8.9894,9.0026,1586400.0
2010-10-26 09:30:00,13.63,13.74,13.63,13.64,923200.0,8.9435,9.0157,8.9435,8.9501,923200.0
2010-10-26 10:00:00,13.65,13.69,13.65,13.68,583200.0,8.9566,8.9829,8.9566,8.9763,583200.0
2010-10-26 10:30:00,13.68,13.69,13.66,13.69,267200.0,8.9763,8.9829,8.9632,8.9829,267200.0
2010-10-26 11:00:00,13.68,13.74,13.65,13.74,492400.0,8.9763,9.0157,8.9566,9.0157,492400.0
2010-10-26 11:30:00,13.74,13.81,13.74,13.81,660800.0,9.0157,9.0616,9.0157,9.0616,660800.0
2010-10-26 12:00:00,13.81,13.81,13.76,13.76,425600.0,9.0616,9.0616,9.0288,9.0288,425600.0
2010-10-26 12:30:00,13.76,13.76,13.73,13.75,366800.0,9.0288,9.0288,9.0091,9.0223,366800.0
2010-10-26 13:00:00,13.75,13.77,13.74,13.74,412000.0,9.0223,9.0354,9.0157,9.0157,412000.0
2010-10-26 13:30:00,13.74,13.77,13.74,13.76,610000.0,9.0157,9.0354,9.0157,9.0288,610000.0
2010-10-26 14:00:00,13.76,13.76,13.74,13.75,515200.0,9.0288,9.0288,9.0157,9.0223,515200.0
2010-10-26 14:30:00,13.75,13.78,13.74,13.77,566000.0,9.0223,9.0419,9.0157,9.0354,566000.0
2010-10-26 15:00:00,13.77,13.8,13.77,13.79,442400.0,9.0354,9.0551,9.0354,9.0485,442400.0
2010-10-26 15:30:00,13.79,13.81,13.79,13.81,1002000.0,9.0485,9.0616,9.0485,9.0616,1002000.0
2010-10-27 09:30:00,13.74,13.74,13.62,13.63,646800.0,9.0157,9.0157,8.937,8.9435,646800.0
2010-10-27 10:00:00,13.63,13.65,13.56,13.57,457200.0,8.9435,8.9566,8.8976,8.9041,457200.0
2010-10-27 10:30:00,13.56,13.56,13.53,13.55,808000.0,8.8976,8.8976,8.8779,8.891,808000.0
2010-10-27 11:00:00,13.55,13.57,13.52,13.57,724000.0,8.891,8.9041,8.8713,8.9041,724000.0
2010-10-27 11:30:00,13.57,13.63,13.57,13.59,365600.0,8.9041,8.9435,8.9041,8.9173,365600.0
2010-10-27 12:00:00,13.59,13.59,13.54,13.54,384800.0,8.9173,8.9173,8.8845,8.8845,384800.0
2010-10-27 12:30:00,13.55,13.55,13.53,13.54,700000.0,8.891,8.891,8.8779,8.8845,700000.0
2010-10-27 13:00:00,13.54,13.57,13.53,13.57,560000.0,8.8845,8.9041,8.8779,8.9041,560000.0
2010-10-27 13:30:00,13.57,13.59,13.55,13.58,390400.0,8.9041,8.9173,8.891,8.9107,390400.0
2010-10-27 14:00:00,13.58,13.61,13.58,13.58,320000.0,8.9107,8.9304,8.9107,8.9107,320000.0
2010-10-27 14:30:00,13.58,13.61,13.58,13.6,485600.0,8.9107,8.9304,8.9107,8.9238,485600.0
2010-10-27 15:00:00,13.6,13.63,13.59,13.62,730000.0,8.9238,8.9435,8.9173,8.937,730000.0
2010-10-27 15:30:00,13.63,13.68,13.61,13.67,1280000.0,8.9435,8.9763,8.9304,8.9698,1280000.0
2010-10-28 09:30:00,13.75,13.79,13.65,13.79,930400.0,9.0223,9.0485,8.9566,9.0485,930400.0
2010-10-28 10:00:00,13.79,13.84,13.74,13.75,594000.0,9.0485,9.0813,9.0157,9.0223,594000.0
2010-10-28 10:30:00,13.75,13.76,13.74,13.75,329200.0,9.0223,9.0288,9.0157,9.0223,329200.0
2010-10-28 11:00:00,13.75,13.75,13.69,13.69,475600.0,9.0223,9.0223,8.9829,8.9829,475600.0
2010-10-28 11:30:00,13.69,13.72,13.68,13.72,327600.0,8.9829,9.0026,8.9763,9.0026,327600.0
2010-10-28 12:00:00,13.72,13.74,13.69,13.74,706400.0,9.0026,9.0157,8.9829,9.0157,706400.0
2010-10-28 12:30:00,13.73,13.75,13.73,13.73,663600.0,9.0091,9.0223,9.0091,9.0091,663600.0
2010-10-28 13:00:00,13.73,13.78,13.73,13.74,484800.0,9.0091,9.0419,9.0091,9.0157,484800.0
2010-10-28 13:30:00,13.75,13.77,13.74,13.77,292000.0,9.0223,9.0354,9.0157,9.0354,292000.0
2010-10-28 14:00:00,13.77,13.79,13.74,13.79,430400.0,9.0354,9.0485,9.0157,9.0485,430400.0
2010-10-28 14:30:00,13.79,13.81,13.77,13.79,621200.0,9.0485,9.0616,9.0354,9.0485,621200.0
2010-10-28 15:00:00,13.79,13.79,13.74,13.74,812400.0,9.0485,9.0485,9.0157,9.0157,812400.0
2010-10-28 15:30:00,13.74,13.76,13.74,13.75,1319600.0,9.0157,9.0288,9.0157,9.0223,1319600.0
2010-10-29 09:30:00,13.56,13.57,13.25,13.52,4502800.0,8.8976,8.9041,8.6942,8.8713,4502800.0
2010-10-29 10:00:00,13.53,13.58,13.51,13.55,1230000.0,8.8779,8.9107,8.8648,8.891,1230000.0
2010-10-29 10:30:00,13.55,13.62,13.55,13.59,1255200.0,8.891,8.937,8.891,8.9173,1255200.0
2010-10-29 11:00:00,13.59,13.65,13.58,13.64,758400.0,8.9173,8.9566,8.9107,8.9501,758400.0
2010-10-29 11:30:00,13.64,13.65,13.6,13.65,895600.0,8.9501,8.9566,8.9238,8.9566,895600.0
2010-10-29 12:00:00,13.65,13.71,13.65,13.7,842400.0,8.9566,8.996,8.9566,8.9894,842400.0
2010-10-29 12:30:00,13.7,13.7,13.63,13.63,550400.0,8.9894,8.9894,8.9435,8.9435,550400.0
2010-10-29 13:00:00,13.64,13.65,13.62,13.65,327600.0,8.9501,8.9566,8.937,8.9566,327600.0
2010-10-29 13:30:00,13.64,13.68,13.64,13.66,451200.0,8.9501,8.9763,8.9501,8.9632,451200.0
2010-10-29 14:00:00,13.67,13.74,13.66,13.7,792000.0,8.9698,9.0157,8.9632,8.9894,792000.0
2010-10-29 14:30:00,13.7,13.74,13.67,13.74,835600.0,8.9894,9.0157,8.9698,9.0157,835600.0
2010-10-29 15:00:00,13.74,13.76,13.74,13.76,1162000.0,9.0157,9.0288,9.0157,9.0288,1162000.0
2010-10-29 15:30:00,13.76,13.78,13.74,13.76,1794800.0,9.0288,9.0419,9.0157,9.0288,1794800.0
2010-11-01 09:30:00,13.81,13.81,13.71,13.74,656000.0,9.0616,9.0616,8.996,9.0157,656000.0
2010-11-01 10:00:00,13.74,13.78,13.66,13.67,493200.0,9.0157,9.0419,8.9632,8.9698,493200.0
2010-11-01 10:30:00,13.68,13.68,13.63,13.67,459600.0,8.9763,8.9763,8.9435,8.9698,459600.0
2010-11-01 11:00:00,13.66,13.66,13.62,13.64,678000.0,8.9632,8.9632,8.937,8.9501,678000.0
2010-11-01 11:30:00,13.64,13.64,13.61,13.63,333600.0,8.9501,8.9501,8.9304,8.9435,333600.0
2010-11-01 12:00:00,13.63,13.63,13.61,13.63,248400.0,8.9435,8.9435,8.9304,8.9435,248400.0
2010-11-01 12:30:00,13.63,13.63,13.58,13.59,514800.0,8.9435,8.9435,8.9107,8.9173,514800.0
2010-11-01 13:00:00,13.58,13.59,13.55,13.55,386800.0,8.9107,8.9173,8.891,8.891,386800.0
2010-11-01 13:30:00,13.55,13.56,13.54,13.54,259600.0,8.891,8.8976,8.8845,8.8845,259600.0
2010-11-01 14:00:00,13.54,13.54,13.47,13.47,468800.0,8.8845,8.8845,8.8385,8.8385,468800.0
2010-11-01 14:30:00,13.47,13.47,13.4,13.43,1064800.0,8.8385,8.8385,8.7926,8.8123,1064800.0
2010-11-01 15:00:00,13.42,13.43,13.34,13.41,2358800.0,8.8057,8.8123,8.7532,8.7992,2358800.0
2010-11-01 15:30:00,13.41,13.48,13.4,13.46,1716000.0,8.7992,8.8451,8.7926,8.832,1716000.0
2010-11-02 09:30:00,13.55,13.62,13.55,13.55,507200.0,8.891,8.937,8.891,8.891,507200.0
2010-11-02 10:00:00,13.55,13.55,13.49,13.52,406400.0,8.891,8.891,8.8517,8.8713,406400.0
2010-11-02 10:30:00,13.52,13.56,13.51,13.53,478800.0,8.8713,8.8976,8.8648,8.8779,478800.0
2010-11-02 11:00:00,13.54,13.57,13.52,13.56,276400.0,8.8845,8.9041,8.8713,8.8976,276400.0
2010-11-02 11:30:00,13.56,13.59,13.56,13.57,233600.0,8.8976,8.9173,8.8976,8.9041,233600.0
2010-11-02 12:00:00,13.57,13.59,13.56,13.58,205600.0,8.9041,8.9173,8.8976,8.9107,205600.0
2010-11-02 12:30:00,13.58,13.59,13.56,13.57,201600.0,8.9107,8.9173,8.8976,8.9041,201600.0
2010-11-02 13:00:00,13.57,13.58,13.57,13.58,168400.0,8.9041,8.9107,8.9041,8.9107,168400.0
2010-11-02 13:30:00,13.58,13.59,13.58,13.59,159200.0,8.9107,8.9173,8.9107,8.9173,159200.0
2010-11-02 14:00:00,13.59,13.6,13.59,13.6,159200.0,8.9173,8.9238,8.9173,8.9238,159200.0
2010-11-02 14:30:00,13.6,13.6,13.6,13.6,180000.0,8.9238,8.9238,8.9238,8.9238,180000.0
2010-11-02 15:00:00,13.6,13.61,13.58,13.59,346000.0,8.9238,8.9304,8.9107,8.9173,346000.0
2010-11-02 15:30:00,13.59,13.6,13.57,13.59,914800.0,8.9173,8.9238,8.9041,8.9173,914800.0
2010-11-03 09:30:00,13.64,13.7,13.61,13.68,532000.0,8.9501,8.9894,8.9304,8.9763,532000.0
2010-11-03 10:00:00,13.67,13.71,13.65,13.65,541600.0,8.9698,8.996,8.9566,8.9566,541600.0
2010-11-03 10:30:00,13.65,13.67,13.64,13.65,277200.0,8.9566,8.9698,8.9501,8.9566,277200.0
2010-11-03 11:00:00,13.65,13.66,13.62,13.65,354400.0,8.9566,8.9632,8.937,8.9566,354400.0
2010-11-03 11:30:00,13.65,13.66,13.63,13.65,397600.0,8.9566,8.9632,8.9435,8.9566,397600.0
2010-11-03 12:00:00,13.66,13.66,13.63,13.63,270400.0,8.9632,8.9632,8.9435,8.9435,270400.0
2010-11-03 12:30:00,13.63,13.65,13.62,13.65,328000.0,8.9435,8.9566,8.937,8.9566,328000.0
2010-11-03 13:00:00,13.65,13.65,13.61,13.61,223600.0,8.9566,8.9566,8.9304,8.9304,223600.0
2010-11-03 13:30:00,13.61,13.61,13.58,13.58,190000.0,8.9304,8.9304,8.9107,8.9107,190000.0
2010-11-03 14:00:00,13.59,13.67,13.54,13.55,644800.0,8.9173,8.9698,8.8845,8.891,644800.0
2010-11-03 14:30:00,13.55,13.61,13.51,13.6,362400.0,8.891,8.9304,8.8648,8.9238,362400.0
2010-11-03 15:00:00,13.6,13.65,13.59,13.62,556800.0,8.9238,8.9566,8.9173,8.937,556800.0
2010-11-03 15:30:00,13.61,13.66,13.57,13.65,890400.0,8.9304,8.9632,8.9041,8.9566,890400.0
2010-11-04 09:30:00,13.78,13.78,13.69,13.72,556400.0,9.0419,9.0419,8.9829,9.0026,556400.0
2010-11-04 10:00:00,13.74,13.76,13.73,13.74,352800.0,9.0157,9.0288,9.0091,9.0157,352800.0
2010-11-04 10:30:00,13.74,13.75,13.69,13.75,276000.0,9.0157,9.0223,8.9829,9.0223,276000.0
2010-11-04 11:00:00,13.75,13.76,13.73,13.74,359600.0,9.0223,9.0288,9.0091,9.0157,359600.0
2010-11-04 11:30:00,13.74,13.75,13.7,13.7,459600.0,9.0157,9.0223,8.9894,8.9894,459600.0
2010-11-04 12:00:00,13.7,13.71,13.68,13.68,229200.0,8.9894,8.996,8.9763,8.9763,229200.0
2010-11-04 12:30:00,13.68,13.69,13.67,13.67,208400.0,8.9763,8.9829,8.9698,8.9698,208400.0
2010-11-04 13:00:00,13.68,13.69,13.66,13.69,273200.0,8.9763,8.9829,8.9632,8.9829,273200.0
2010-11-04 13:30:00,13.69,13.69,13.65,13.66,200000.0,8.9829,8.9829,8.9566,8.9632,200000.0
2010-11-04 14:00:00,13.66,13.69,13.65,13.68,339600.0,8.9632,8.9829,8.9566,8.9763,339600.0
2010-11-04 14:30:00,13.69,13.71,13.68,13.7,288000.0,8.9829,8.996,8.9763,8.9894,288000.0
2010-11-04 15:00:00,13.7,13.74,13.7,13.74,387200.0,8.9894,9.0157,8.9894,9.0157,387200.0
2010-11-04 15:30:00,13.74,13.75,13.71,13.75,781600.0,9.0157,9.0223,8.996,9.0223,781600.0
2010-11-05 09:30:00,13.68,13.76,13.67,13.67,350400.0,8.9763,9.0288,8.9698,8.9698,350400.0
2010-11-05 10:00:00,13.67,13.69,13.63,13.65,326800.0,8.9698,8.9829,8.9435,8.9566,326800.0
2010-11-05 10:30:00,13.65,13.65,13.61,13.63,332000.0,8.9566,8.9566,8.9304,8.9435,332000.0
2010-11-05 11:00:00,13.62,13.64,13.62,13.64,568000.0,8.937,8.9501,8.937,8.9501,568000.0
2010-11-05 11:30:00,13.64,13.65,13.61,13.61,312800.0,8.9501,8.9566,8.9304,8.9304,312800.0
2010-11-05 12:00:00,13.61,13.63,13.6,13.6,167600.0,8.9304,8.9435,8.9238,8.9238,167600.0
2010-11-05 12:30:00,13.6,13.6,13.59,13.6,138000.0,8.9238,8.9238,8.9173,8.9238,138000.0
2010-11-05 13:00:00,13.6,13.64,13.6,13.64,204800.0,8.9238,8.9501,8.9238,8.9501,204800.0
2010-11-05 13:30:00,13.64,13.65,13.64,13.65,134800.0,8.9501,8.9566,8.9501,8.9566,134800.0
2010-11-05 14:00:00,13.65,13.65,13.6,13.61,182400.0,8.9566,8.9566,8.9238,8.9304,182400.0
2010-11-05 14:30:00,13.61,13.63,13.6,13.61,231200.0,8.9304,8.9435,8.9238,8.9304,231200.0
2010-11-05 15:00:00,13.61,13.62,13.6,13.62,402000.0,8.9304,8.937,8.9238,8.937,402000.0
2010-11-05 15:30:00,13.62,13.7,13.62,13.68,1273600.0,8.937,8.9894,8.937,8.9763,1273600.0
2010-11-08 09:30:00,13.65,13.68,13.6,13.62,305200.0,8.9566,8.9763,8.9238,8.937,305200.0
2010-11-08 10:00:00,13.62,13.63,13.58,13.59,416400.0,8.937,8.9435,8.9107,8.9173,416400.0
2010-11-08 10:30:00,13.59,13.62,13.58,13.61,272400.0,8.9173,8.937,8.9107,8.9304,272400.0
2010-11-08 11:00:00,13.61,13.63,13.61,13.63,359600.0,8.9304,8.9435,8.9304,8.9435,359600.0
2010-11-08 11:30:00,13.63,13.65,13.62,13.63,383200.0,8.9435,8.9566,8.937,8.9435,383200.0
2010-11-08 12:00:00,13.63,13.63,13.61,13.62,385200.0,8.9435,8.9435,8.9304,8.937,385200.0
2010-11-08 12:30:00,13.62,13.63,13.6,13.62,337200.0,8.937,8.9435,8.9238,8.937,337200.0
2010-11-08 13:00:00,13.62,13.64,13.61,13.63,143200.0,8.937,8.9501,8.9304,8.9435,143200.0
2010-11-08 13:30:00,13.63,13.63,13.61,13.62,240400.0,8.9435,8.9435,8.9304,8.937,240400.0
2010-11-08 14:00:00,13.62,13.62,13.6,13.6,325200.0,8.937,8.937,8.9238,8.9238,325200.0
2010-11-08 14:30:00,13.6,13.63,13.6,13.6,262800.0,8.9238,8.9435,8.9238,8.9238,262800.0
2010-11-08 15:00:00,13.6,13.63,13.6,13.62,318000.0,8.9238,8.9435,8.9238,8.937,318000.0
2010-11-08 15:30:00,13.63,13.63,13.61,13.61,664800.0,8.9435,8.9435,8.9304,8.9304,664800.0
2010-11-09 09:30:00,13.62,13.64,13.56,13.63,688400.0,8.937,8.9501,8.8976,8.9435,688400.0
2010-11-09 10:00:00,13.63,13.67,13.61,13.65,365600.0,8.9435,8.9698,8.9304,8.9566,365600.0
2010-11-09 10:30:00,13.65,13.65,13.58,13.59,828000.0,8.9566,8.9566,8.9107,8.9173,828000.0
2010-11-09 11:00:00,13.59,13.65,13.56,13.64,327600.0,8.9173,8.9566,8.8976,8.9501,327600.0
2010-11-09 11:30:00,13.64,13.64,13.59,13.59,271600.0,8.9501,8.9501,8.9173,8.9173,271600.0
2010-11-09 12:00:00,13.59,13.6,13.58,13.58,166800.0,8.9173,8.9238,8.9107,8.9107,166800.0
2010-11-09 12:30:00,13.58,13.59,13.56,13.56,228000.0,8.9107,8.9173,8.8976,8.8976,228000.0
2010-11-09 13:00:00,13.56,13.61,13.56,13.6,262000.0,8.8976,8.9304,8.8976,8.9238,262000.0
2010-11-09 13:30:00,13.6,13.6,13.57,13.58,236400.0,8.9238,8.9238,8.9041,8.9107,236400.0
2010-11-09 14:00:00,13.57,13.6,13.56,13.58,230800.0,8.9041,8.9238,8.8976,8.9107,230800.0
2010-11-09 14:30:00,13.58,13.63,13.58,13.61,203200.0,8.9107,8.9435,8.9107,8.9304,203200.0
2010-11-09 15:00:00,13.61,13.61,13.57,13.59,326800.0,8.9304,8.9304,8.9041,8.9173,326800.0
2010-11-09 15:30:00,13.58,13.61,13.55,13.6,863600.0,8.9107,8.9304,8.891,8.9238,863600.0
2010-11-10 09:30:00,13.58,13.59,13.46,13.47,770000.0,8.9107,8.9173,8.832,8.8385,770000.0
2010-11-10 10:00:00,13.46,13.52,13.46,13.5,380400.0,8.832,8.8713,8.832,8.8582,380400.0
2010-11-10 10:30:00,13.5,13.51,13.44,13.45,305200.0,8.8582,8.8648,8.8188,8.8254,305200.0
2010-11-10 11:00:00,13.45,13.48,13.43,13.48,195600.0,8.8254,8.8451,8.8123,8.8451,195600.0
2010-11-10 11:30:00,13.48,13.52,13.46,13.52,213200.0,8.8451,8.8713,8.832,8.8713,213200.0
2010-11-10 12:00:00,13.52,13.52,13.48,13.49,150800.0,8.8713,8.8713,8.8451,8.8517,150800.0
2010-11-10 12:30:00,13.49,13.51,13.49,13.49,198000.0,8.8517,8.8648,8.8517,8.8517,198000.0
2010-11-10 13:00:00,13.49,13.52,13.47,13.51,216000.0,8.8517,8.8713,8.8385,8.8648,216000.0
2010-11-10 13:30:00,13.51,13.52,13.49,13.51,176400.0,8.8648,8.8713,8.8517,8.8648,176400.0
2010-11-10 14:00:00,13.52,13.55,13.49,13.49,310400.0,8.8713,8.891,8.8517,8.8517,310400.0
2010-11-10 14:30:00,13.49,13.51,13.49,13.49,259200.0,8.8517,8.8648,8.8517,8.8517,259200.0
2010-11-10 15:00:00,13.49,13.52,13.49,13.5,438000.0,8.8517,8.8713,8.8517,8.8582,438000.0
2010-11-10 15:30:00,13.5,13.54,13.5,13.54,634400.0,8.8582,8.8845,8.8582,8.8845,634400.0
2010-11-11 09:30:00,13.48,13.61,13.48,13.54,542400.0,8.8451,8.9304,8.8451,8.8845,542400.0
2010-11-11 10:00:00,13.54,13.55,13.51,13.53,436000.0,8.8845,8.891,8.8648,8.8779,436000.0
2010-11-11 10:30:00,13.53,13.53,13.49,13.51,304000.0,8.8779,8.8779,8.8517,8.8648,304000.0
2010-11-11 11:00:00,13.51,13.51,13.47,13.49,346400.0,8.8648,8.8648,8.8385,8.8517,346400.0
2010-11-11 11:30:00,13.49,13.52,13.49,13.52,248000.0,8.8517,8.8713,8.8517,8.8713,248000.0
2010-11-11 12:00:00,13.52,13.52,13.47,13.48,314400.0,8.8713,8.8713,8.8385,8.8451,314400.0
2010-11-11 12:30:00,13.48,13.49,13.46,13.46,403200.0,8.8451,8.8517,8.832,8.832,403200.0
2010-11-11 13:00:00,13.46,13.51,13.46,13.48,428000.0,8.832,8.8648,8.832,8.8451,428000.0
2010-11-11 13:30:00,13.48,13.48,13.46,13.46,422800.0,8.8451,8.8451,8.832,8.832,422800.0
2010-11-11 14:00:00,13.46,13.49,13.46,13.49,291600.0,8.832,8.8517,8.832,8.8517,291600.0
2010-11-11 14:30:00,13.49,13.51,13.46,13.47,366800.0,8.8517,8.8648,8.832,8.8385,366800.0
2010-11-11 15:00:00,13.47,13.47,13.44,13.44,514000.0,8.8385,8.8385,8.8188,8.8188,514000.0
2010-11-11 15:30:00,13.44,13.47,13.44,13.47,1155200.0,8.8188,8.8385,8.8188,8.8385,1155200.0
2010-11-12 09:30:00,13.46,13.49,13.4,13.42,501600.0,8.832,8.8517,8.7926,8.8057,501600.0
2010-11-12 10:00:00,13.42,13.43,13.36,13.37,521200.0,8.8057,8.8123,8.7663,8.7729,521200.0
2010-11-12 10:30:00,13.37,13.38,13.33,13.37,358800.0,8.7729,8.7795,8.7467,8.7729,358800.0
2010-11-12 11:00:00,13.37,13.37,13.33,13.35,344400.0,8.7729,8.7729,8.7467,8.7598,344400.0
2010-11-12 11:30:00,13.35,13.41,13.35,13.41,287600.0,8.7598,8.7992,8.7598,8.7992,287600.0
2010-11-12 12:00:00,13.4,13.44,13.39,13.4,532000.0,8.7926,8.8188,8.786,8.7926,532000.0
2010-11-12 12:30:00,13.4,13.42,13.36,13.37,432400.0,8.7926,8.8057,8.7663,8.7729,432400.0
2010-11-12 13:00:00,13.37,13.4,13.36,13.39,287200.0,8.7729,8.7926,8.7663,8.786,287200.0
2010-11-12 13:30:00,13.38,13.39,13.37,13.38,316000.0,8.7795,8.786,8.7729,8.7795,316000.0
2010-11-12 14:00:00,13.38,13.4,13.37,13.38,487600.0,8.7795,8.7926,8.7729,8.7795,487600.0
2010-11-12 14:30:00,13.38,13.41,13.37,13.4,296400.0,8.7795,8.7992,8.7729,8.7926,296400.0
2010-11-12 15:00:00,13.4,13.42,13.4,13.42,397600.0,8.7926,8.8057,8.7926,8.8057,397600.0
2010-11-12 15:30:00,13.42,13.43,13.4,13.41,830400.0,8.8057,8.8123,8.7926,8.7992,830400.0
2010-11-15 09:30:00,13.45,13.46,13.33,13.35,502400.0,8.8254,8.832,8.7467,8.7598,502400.0
2010-11-15 10:00:00,13.36,13.37,13.34,13.35,225200.0,8.7663,8.7729,8.7532,8.7598,225200.0
2010-11-15 10:30:00,13.34,13.36,13.33,13.36,329600.0,8.7532,8.7663,8.7467,8.7663,329600.0
2010-11-15 11:00:00,13.36,13.4,13.35,13.4,154000.0,8.7663,8.7926,8.7598,8.7926,154000.0
2010-11-15 11:30:00,13.4,13.43,13.4,13.42,150000.0,8.7926,8.8123,8.7926,8.8057,150000.0
2010-11-15 12:00:00,13.42,13.43,13.39,13.41,146400.0,8.8057,8.8123,8.786,8.7992,146400.0
2010-11-15 12:30:00,13.41,13.44,13.41,13.43,118400.0,8.7992,8.8188,8.7992,8.8123,118400.0
2010-11-15 13:00:00,13.43,13.45,13.4,13.45,212400.0,8.8123,8.8254,8.7926,8.8254,212400.0
2010-11-15 13:30:00,13.45,13.45,13.44,13.45,120400.0,8.8254,8.8254,8.8188,8.8254,120400.0
2010-11-15 14:00:00,13.45,13.46,13.42,13.42,379600.0,8.8254,8.832,8.8057,8.8057,379600.0
2010-11-15 14:30:00,13.42,13.46,13.39,13.45,481200.0,8.8057,8.832,8.786,8.8254,481200.0
2010-11-15 15:00:00,13.45,13.46,13.39,13.41,704400.0,8.8254,8.832,8.786,8.7992,704400.0
2010-11-15 15:30:00,13.41,13.41,13.38,13.39,1190000.0,8.7992,8.7992,8.7795,8.786,1190000.0
2010-11-16 09:30:00,13.33,13.36,13.25,13.3,542000.0,8.7467,8.7663,8.6942,8.727,542000.0
2010-11-16 10:00:00,13.3,13.34,13.25,13.27,335600.0,8.727,8.7532,8.6942,8.7073,335600.0
2010-11-16 10:30:00,13.27,13.27,13.21,13.24,458800.0,8.7073,8.7073,8.6679,8.6876,458800.0
2010-11-16 11:00:00,13.24,13.24,13.2,13.22,319600.0,8.6876,8.6876,8.6614,8.6745,319600.0
2010-11-16 11:30:00,13.22,13.22,13.16,13.17,822000.0,8.6745,8.6745,8.6351,8.6417,822000.0
2010-11-16 12:00:00,13.18,13.19,13.13,13.13,638800.0,8.6482,8.6548,8.6154,8.6154,638800.0
2010-11-16 12:30:00,13.13,13.14,13.11,13.13,417600.0,8.6154,8.622,8.6023,8.6154,417600.0
2010-11-16 13:00:00,13.13,13.15,13.11,13.13,1285200.0,8.6154,8.6286,8.6023,8.6154,1285200.0
2010-11-16 13:30:00,13.13,13.15,13.12,13.15,281600.0,8.6154,8.6286,8.6089,8.6286,281600.0
2010-11-16 14:00:00,13.15,13.16,13.12,13.12,525600.0,8.6286,8.6351,8.6089,8.6089,525600.0
2010-11-16 14:30:00,13.12,13.13,13.09,13.11,545600.0,8.6089,8.6154,8.5892,8.6023,545600.0
2010-11-16 15:00:00,13.11,13.13,13.08,13.12,897200.0,8.6023,8.6154,8.5826,8.6089,897200.0
2010-11-16 15:30:00,13.12,13.15,13.11,13.13,1469200.0,8.6089,8.6286,8.6023,8.6154,1469200.0
2010-11-17 09:30:00,13.17,13.22,13.09,13.13,562400.0,8.6417,8.6745,8.5892,8.6154,562400.0
2010-11-17 10:00:00,13.13,13.15,13.11,13.14,436000.0,8.6154,8.6286,8.6023,8.622,436000.0
2010-11-17 10:30:00,13.14,13.16,13.09,13.09,308800.0,8.622,8.6351,8.5892,8.5892,308800.0
2010-11-17 11:00:00,13.09,13.14,13.07,13.13,520400.0,8.5892,8.622,8.5761,8.6154,520400.0
2010-11-17 11:30:00,13.13,13.14,13.09,13.11,405200.0,8.6154,8.622,8.5892,8.6023,405200.0
2010-11-17 12:00:00,13.11,13.11,13.1,13.1,269600.0,8.6023,8.6023,8.5957,8.5957,269600.0
2010-11-17 12:30:00,13.1,13.12,13.09,13.1,330800.0,8.5957,8.6089,8.5892,8.5957,330800.0
2010-11-17 13:00:00,13.1,13.11,13.09,13.1,294400.0,8.5957,8.6023,8.5892,8.5957,294400.0
2010-11-17 13:30:00,13.1,13.11,13.06,13.09,402000.0,8.5957,8.6023,8.5695,8.5892,402000.0
2010-11-17 14:00:00,13.08,13.09,13.07,13.07,346400.0,8.5826,8.5892,8.5761,8.5761,346400.0
2010-11-17 14:30:00,13.07,13.09,13.05,13.07,652400.0,8.5761,8.5892,8.5629,8.5761,652400.0
2010-11-17 15:00:00,13.07,13.08,13.04,13.04,651200.0,8.5761,8.5826,8.5564,8.5564,651200.0
2010-11-17 15:30:00,13.04,13.06,13.03,13.05,1344800.0,8.5564,8.5695,8.5498,8.5629,1344800.0
2010-11-18 09:30:00,13.1,13.19,13.04,13.05,534400.0,8.5957,8.6548,8.5564,8.5629,534400.0
2010-11-18 10:00:00,13.05,13.08,13.03,13.06,1078000.0,8.5629,8.5826,8.5498,8.5695,1078000.0
2010-11-18 10:30:00,13.06,13.08,13.05,13.05,812000.0,8.5695,8.5826,8.5629,8.5629,812000.0
2010-11-18 11:00:00,13.05,13.06,13.02,13.02,426800.0,8.5629,8.5695,8.5433,8.5433,426800.0
2010-11-18 11:30:00,13.02,13.02,12.99,13.01,940400.0,8.5433,8.5433,8.5236,8.5367,940400.0
2010-11-18 12:00:00,13.01,13.05,13.0,13.04,310000.0,8.5367,8.5629,8.5301,8.5564,310000.0
2010-11-18 12:30:00,13.05,13.05,13.03,13.03,497600.0,8.5629,8.5629,8.5498,8.5498,497600.0
2010-11-18 13:00:00,13.03,13.06,13.03,13.06,411200.0,8.5498,8.5695,8.5498,8.5695,411200.0
2010-11-18 13:30:00,13.06,13.08,13.05,13.07,318800.0,8.5695,8.5826,8.5629,8.5761,318800.0
2010-11-18 14:00:00,13.06,13.07,13.06,13.06,256000.0,8.5695,8.5761,8.5695,8.5695,256000.0
2010-11-18 14:30:00,13.06,13.1,13.06,13.1,470800.0,8.5695,8.5957,8.5695,8.5957,470800.0
2010-11-18 15:00:00,13.1,13.1,13.07,13.08,534400.0,8.5957,8.5957,8.5761,8.5826,534400.0
2010-11-18 15:30:00,13.08,13.09,13.05,13.09,1633200.0,8.5826,8.5892,8.5629,8.5892,1633200.0
2010-11-19 09:30:00,13.03,13.1,13.0,13.02,1686000.0,8.5498,8.5957,8.5301,8.5433,1686000.0
2010-11-19 10:00:00,13.02,13.02,12.97,12.97,344800.0,8.5433,8.5433,8.5104,8.5104,344800.0
2010-11-19 10:30:00,12.97,13.0,12.96,12.99,364000.0,8.5104,8.5301,8.5039,8.5236,364000.0
2010-11-19 11:00:00,12.99,13.0,12.98,13.0,229600.0,8.5236,8.5301,8.517,8.5301,229600.0
2010-11-19 11:30:00,13.0,13.02,12.99,12.99,261600.0,8.5301,8.5433,8.5236,8.5236,261600.0
2010-11-19 12:00:00,12.99,13.01,12.99,13.01,247600.0,8.5236,8.5367,8.5236,8.5367,247600.0
2010-11-19 12:30:00,13.01,13.03,13.01,13.03,219600.0,8.5367,8.5498,8.5367,8.5498,219600.0
2010-11-19 13:00:00,13.03,13.05,13.03,13.05,345600.0,8.5498,8.5629,8.5498,8.5629,345600.0
2010-11-19 13:30:00,13.04,13.04,13.02,13.02,240800.0,8.5564,8.5564,8.5433,8.5433,240800.0
2010-11-19 14:00:00,13.02,13.03,13.02,13.02,216800.0,8.5433,8.5498,8.5433,8.5433,216800.0
2010-11-19 14:30:00,13.02,13.03,13.0,13.0,604400.0,8.5433,8.5498,8.5301,8.5301,604400.0
2010-11-19 15:00:00,13.0,13.0,12.99,12.99,616400.0,8.5301,8.5301,8.5236,8.5236,616400.0
2010-11-19 15:30:00,12.99,13.0,12.97,12.99,1666800.0,8.5236,8.5301,8.5104,8.5236,1666800.0
2010-11-22 09:30:00,12.93,12.95,12.88,12.9,671600.0,8.4842,8.4973,8.4514,8.4645,671600.0
2010-11-22 10:00:00,12.9,12.9,12.85,12.87,1181200.0,8.4645,8.4645,8.4317,8.4448,1181200.0
2010-11-22 10:30:00,12.87,12.91,12.87,12.9,779200.0,8.4448,8.4711,8.4448,8.4645,779200.0
2010-11-22 11:00:00,12.9,12.91,12.88,12.89,562000.0,8.4645,8.4711,8.4514,8.458,562000.0
2010-11-22 11:30:00,12.89,12.9,12.88,12.9,367200.0,8.458,8.4645,8.4514,8.4645,367200.0
2010-11-22 12:00:00,12.9,12.9,12.86,12.87,388800.0,8.4645,8.4645,8.4383,8.4448,388800.0
2010-11-22 12:30:00,12.87,12.91,12.84,12.9,909200.0,8.4448,8.4711,8.4251,8.4645,909200.0
2010-11-22 13:00:00,12.9,12.92,12.9,12.92,293200.0,8.4645,8.4776,8.4645,8.4776,293200.0
2010-11-22 13:30:00,12.91,12.95,12.91,12.94,426400.0,8.4711,8.4973,8.4711,8.4908,426400.0
2010-11-22 14:00:00,12.94,12.99,12.94,12.97,350400.0,8.4908,8.5236,8.4908,8.5104,350400.0
2010-11-22 14:30:00,12.97,13.02,12.97,13.01,596800.0,8.5104,8.5433,8.5104,8.5367,596800.0
2010-11-22 15:00:00,13.01,13.03,12.99,13.0,649600.0,8.5367,8.5498,8.5236,8.5301,649600.0
2010-11-22 15:30:00,13.0,13.05,13.0,13.03,926800.0,8.5301,8.5629,8.5301,8.5498,926800.0
2010-11-23 09:30:00,12.83,12.83,12.75,12.79,900000.0,8.5008,8.5008,8.4478,8.4743,900000.0
2010-11-23 10:00:00,12.79,12.81,12.77,12.81,1133600.0,8.4743,8.4876,8.4611,8.4876,1133600.0
2010-11-23 10:30:00,12.81,12.81,12.77,12.79,973600.0,8.4876,8.4876,8.4611,8.4743,973600.0
2010-11-23 11:00:00,12.79,12.81,12.77,12.77,708800.0,8.4743,8.4876,8.4611,8.4611,708800.0
2010-11-23 11:30:00,12.77,12.8,12.77,12.8,392000.0,8.4611,8.481,8.4611,8.481,392000.0
2010-11-23 12:00:00,12.8,12.8,12.78,12.78,454000.0,8.481,8.481,8.4677,8.4677,454000.0
2010-11-23 12:30:00,12.78,12.8,12.77,12.8,379600.0,8.4677,8.481,8.4611,8.481,379600.0
2010-11-23 13:00:00,12.8,12.8,12.77,12.78,455600.0,8.481,8.481,8.4611,8.4677,455600.0
2010-11-23 13:30:00,12.79,12.8,12.77,12.78,400800.0,8.4743,8.481,8.4611,8.4677,400800.0
2010-11-23 14:00:00,12.78,12.79,12.77,12.78,461600.0,8.4677,8.4743,8.4611,8.4677,461600.0
2010-11-23 14:30:00,12.78,12.8,12.77,12.8,268800.0,8.4677,8.481,8.4611,8.481,268800.0
2010-11-23 15:00:00,12.8,12.8,12.77,12.78,604000.0,8.481,8.481,8.4611,8.4677,604000.0
2010-11-23 15:30:00,12.78,12.79,12.77,12.78,1476000.0,8.4677,8.4743,8.4611,8.4677,1476000.0
2010-11-24 09:30:00,12.81,12.91,12.77,12.79,876400.0,8.4876,8.5538,8.4611,8.4743,876400.0
2010-11-24 10:00:00,12.79,12.83,12.77,12.81,584400.0,8.4743,8.5008,8.4611,8.4876,584400.0
2010-11-24 10:30:00,12.81,12.81,12.77,12.8,426400.0,8.4876,8.4876,8.4611,8.481,426400.0
2010-11-24 11:00:00,12.8,12.81,12.79,12.81,252400.0,8.481,8.4876,8.4743,8.4876,252400.0
2010-11-24 11:30:00,12.81,12.83,12.8,12.81,174400.0,8.4876,8.5008,8.481,8.4876,174400.0
2010-11-24 12:00:00,12.8,12.81,12.8,12.8,163600.0,8.481,8.4876,8.481,8.481,163600.0
2010-11-24 12:30:00,12.8,12.81,12.8,12.8,147600.0,8.481,8.4876,8.481,8.481,147600.0
2010-11-24 13:00:00,12.8,12.84,12.8,12.83,244400.0,8.481,8.5075,8.481,8.5008,244400.0
2010-11-24 13:30:00,12.83,12.86,12.83,12.86,384800.0,8.5008,8.5207,8.5008,8.5207,384800.0
2010-11-24 14:00:00,12.86,12.88,12.85,12.87,304400.0,8.5207,8.534,8.5141,8.5273,304400.0
2010-11-24 14:30:00,12.87,12.88,12.87,12.88,248000.0,8.5273,8.534,8.5273,8.534,248000.0
2010-11-24 15:00:00,12.87,12.87,12.85,12.86,397600.0,8.5273,8.5273,8.5141,8.5207,397600.0
2010-11-24 15:30:00,12.86,12.88,12.84,12.88,1015200.0,8.5207,8.534,8.5075,8.534,1015200.0
2010-11-26 09:30:00,12.79,12.8,12.72,12.79,903600.0,8.4743,8.481,8.428,8.4743,903600.0
2010-11-26 10:00:00,12.79,12.81,12.75,12.76,668400.0,8.4743,8.4876,8.4478,8.4545,668400.0
2010-11-26 10:30:00,12.76,12.79,12.76,12.79,439600.0,8.4545,8.4743,8.4545,8.4743,439600.0
2010-11-26 11:00:00,12.78,12.79,12.72,12.72,409600.0,8.4677,8.4743,8.428,8.428,409600.0
2010-11-26 11:30:00,12.72,12.72,12.68,12.71,462400.0,8.428,8.428,8.4015,8.4213,462400.0
2010-11-26 12:00:00,12.7,12.72,12.68,12.68,384400.0,8.4147,8.428,8.4015,8.4015,384400.0
2010-11-26 12:30:00,12.68,12.73,12.68,12.71,612000.0,8.4015,8.4346,8.4015,8.4213,612000.0
2010-11-29 09:30:00,12.68,12.68,12.56,12.56,952800.0,8.4015,8.4015,8.3219,8.3219,952800.0
2010-11-29 10:00:00,12.57,12.65,12.55,12.63,571600.0,8.3286,8.3816,8.3153,8.3683,571600.0
2010-11-29 10:30:00,12.63,12.68,12.63,12.63,538000.0,8.3683,8.4015,8.3683,8.3683,538000.0
2010-11-29 11:00:00,12.63,12.67,12.63,12.65,523600.0,8.3683,8.3948,8.3683,8.3816,523600.0
2010-11-29 11:30:00,12.65,12.65,12.62,12.65,302800.0,8.3816,8.3816,8.3617,8.3816,302800.0
2010-11-29 12:00:00,12.65,12.67,12.65,12.67,586400.0,8.3816,8.3948,8.3816,8.3948,586400.0
2010-11-29 12:30:00,12.67,12.68,12.66,12.67,327600.0,8.3948,8.4015,8.3882,8.3948,327600.0
2010-11-29 13:00:00,12.67,12.67,12.64,12.65,282400.0,8.3948,8.3948,8.375,8.3816,282400.0
2010-11-29 13:30:00,12.65,12.65,12.63,12.64,394800.0,8.3816,8.3816,8.3683,8.375,394800.0
2010-11-29 14:00:00,12.64,12.65,12.61,12.64,664800.0,8.375,8.3816,8.3551,8.375,664800.0
2010-11-29 14:30:00,12.65,12.69,12.64,12.69,714000.0,8.3816,8.4081,8.375,8.4081,714000.0
2010-11-29 15:00:00,12.69,12.72,12.68,12.7,664000.0,8.4081,8.428,8.4015,8.4147,664000.0
2010-11-29 15:30:00,12.7,12.71,12.67,12.68,1144800.0,8.4147,8.4213,8.3948,8.4015,1144800.0
2010-11-30 09:30:00,12.64,12.68,12.54,12.58,946400.0,8.375,8.4015,8.3087,8.3352,946400.0
2010-11-30 10:00:00,12.58,12.6,12.51,12.55,731200.0,8.3352,8.3485,8.2888,8.3153,731200.0
2010-11-30 10:30:00,12.55,12.55,12.5,12.53,822000.0,8.3153,8.3153,8.2822,8.3021,822000.0
2010-11-30 11:00:00,12.54,12.55,12.51,12.55,457600.0,8.3087,8.3153,8.2888,8.3153,457600.0
2010-11-30 11:30:00,12.55,12.59,12.53,12.58,462000.0,8.3153,8.3418,8.3021,8.3352,462000.0
2010-11-30 12:00:00,12.58,12.58,12.54,12.55,349200.0,8.3352,8.3352,8.3087,8.3153,349200.0
2010-11-30 12:30:00,12.55,12.57,12.54,12.57,328000.0,8.3153,8.3286,8.3087,8.3286,328000.0
2010-11-30 13:00:00,12.57,12.64,12.57,12.62,514000.0,8.3286,8.375,8.3286,8.3617,514000.0
2010-11-30 13:30:00,12.62,12.65,12.62,12.65,540400.0,8.3617,8.3816,8.3617,8.3816,540400.0
2010-11-30 14:00:00,12.65,12.67,12.64,12.65,489200.0,8.3816,8.3948,8.375,8.3816,489200.0
2010-11-30 14:30:00,12.65,12.69,12.64,12.68,382400.0,8.3816,8.4081,8.375,8.4015,382400.0
2010-11-30 15:00:00,12.68,12.71,12.66,12.7,654400.0,8.4015,8.4213,8.3882,8.4147,654400.0
2010-11-30 15:30:00,12.7,12.7,12.65,12.65,1246800.0,8.4147,8.4147,8.3816,8.3816,1246800.0
2010-12-01 09:30:00,12.81,12.83,12.71,12.74,1362800.0,8.4876,8.5008,8.4213,8.4412,1362800.0
2010-12-01 10:00:00,12.75,12.76,12.71,12.74,1258000.0,8.4478,8.4545,8.4213,8.4412,1258000.0
2010-12-01 10:30:00,12.74,12.76,12.7,12.7,1412800.0,8.4412,8.4545,8.4147,8.4147,1412800.0
2010-12-01 11:00:00,12.7,12.72,12.68,12.68,631600.0,8.4147,8.428,8.4015,8.4015,631600.0
2010-12-01 11:30:00,12.68,12.76,12.67,12.75,624400.0,8.4015,8.4545,8.3948,8.4478,624400.0
2010-12-01 12:00:00,12.75,12.76,12.72,12.74,503600.0,8.4478,8.4545,8.428,8.4412,503600.0
2010-12-01 12:30:00,12.74,12.75,12.7,12.7,586400.0,8.4412,8.4478,8.4147,8.4147,586400.0
2010-12-01 13:00:00,12.71,12.74,12.7,12.73,364000.0,8.4213,8.4412,8.4147,8.4346,364000.0
2010-12-01 13:30:00,12.73,12.74,12.72,12.72,323200.0,8.4346,8.4412,8.428,8.428,323200.0
2010-12-01 14:00:00,12.72,12.74,12.72,12.73,371600.0,8.428,8.4412,8.428,8.4346,371600.0
2010-12-01 14:30:00,12.73,12.74,12.7,12.7,747200.0,8.4346,8.4412,8.4147,8.4147,747200.0
2010-12-01 15:00:00,12.7,12.73,12.69,12.73,777600.0,8.4147,8.4346,8.4081,8.4346,777600.0
2010-12-01 15:30:00,12.73,12.74,12.71,12.73,946000.0,8.4346,8.4412,8.4213,8.4346,946000.0
2010-12-02 09:30:00,12.73,12.74,12.65,12.69,651600.0,8.4346,8.4412,8.3816,8.4081,651600.0
2010-12-02 10:00:00,12.7,12.73,12.69,12.72,487200.0,8.4147,8.4346,8.4081,8.428,487200.0
2010-12-02 10:30:00,12.72,12.74,12.71,12.74,454400.0,8.428,8.4412,8.4213,8.4412,454400.0
2010-12-02 11:00:00,12.74,12.79,12.72,12.77,471200.0,8.4412,8.4743,8.428,8.4611,471200.0
2010-12-02 11:30:00,12.76,12.76,12.74,12.74,552400.0,8.4545,8.4545,8.4412,8.4412,552400.0
2010-12-02 12:00:00,12.74,12.74,12.72,12.73,330800.0,8.4412,8.4412,8.428,8.4346,330800.0
2010-12-02 12:30:00,12.73,12.77,12.72,12.74,408000.0,8.4346,8.4611,8.428,8.4412,408000.0
2010-12-02 13:00:00,12.74,12.74,12.72,12.74,315600.0,8.4412,8.4412,8.428,8.4412,315600.0
2010-12-02 13:30:00,12.74,12.75,12.73,12.75,220800.0,8.4412,8.4478,8.4346,8.4478,220800.0
2010-12-02 14:00:00,12.75,12.77,12.74,12.77,503200.0,8.4478,8.4611,8.4412,8.4611,503200.0
2010-12-02 14:30:00,12.77,12.8,12.76,12.8,417600.0,8.4611,8.481,8.4545,8.481,417600.0
2010-12-02 15:00:00,12.8,12.8,12.77,12.78,432400.0,8.481,8.481,8.4611,8.4677,432400.0
2010-12-02 15:30:00,12.79,12.81,12.78,12.8,802000.0,8.4743,8.4876,8.4677,8.481,802000.0
2010-12-03 09:30:00,12.74,12.76,12.7,12.7,621200.0,8.4412,8.4545,8.4147,8.4147,621200.0
2010-12-03 10:00:00,12.7,12.75,12.7,12.72,289200.0,8.4147,8.4478,8.4147,8.428,289200.0
2010-12-03 10:30:00,12.72,12.73,12.67,12.69,397600.0,8.428,8.4346,8.3948,8.4081,397600.0
2010-12-03 11:00:00,12.7,12.71,12.69,12.7,371600.0,8.4147,8.4213,8.4081,8.4147,371600.0
2010-12-03 11:30:00,12.7,12.71,12.68,12.7,331600.0,8.4147,8.4213,8.4015,8.4147,331600.0
2010-12-03 12:00:00,12.7,12.72,12.7,12.71,468400.0,8.4147,8.428,8.4147,8.4213,468400.0
2010-12-03 12:30:00,12.71,12.72,12.69,12.7,236400.0,8.4213,8.428,8.4081,8.4147,236400.0
2010-12-03 13:00:00,12.7,12.71,12.7,12.71,141200.0,8.4147,8.4213,8.4147,8.4213,141200.0
2010-12-03 13:30:00,12.71,12.72,12.7,12.71,268800.0,8.4213,8.428,8.4147,8.4213,268800.0
2010-12-03 14:00:00,12.71,12.72,12.69,12.69,256400.0,8.4213,8.428,8.4081,8.4081,256400.0
2010-12-03 14:30:00,12.7,12.77,12.7,12.77,1446000.0,8.4147,8.4611,8.4147,8.4611,1446000.0
2010-12-03 15:00:00,12.77,12.79,12.75,12.77,787200.0,8.4611,8.4743,8.4478,8.4611,787200.0
2010-12-03 15:30:00,12.77,12.79,12.75,12.77,1758400.0,8.4611,8.4743,8.4478,8.4611,1758400.0
2010-12-06 09:30:00,12.75,12.76,12.7,12.72,387200.0,8.4478,8.4545,8.4147,8.428,387200.0
2010-12-06 10:00:00,12.73,12.8,12.72,12.77,496800.0,8.4346,8.481,8.428,8.4611,496800.0
2010-12-06 10:30:00,12.78,12.78,12.73,12.74,393600.0,8.4677,8.4677,8.4346,8.4412,393600.0
2010-12-06 11:00:00,12.74,12.75,12.72,12.73,291200.0,8.4412,8.4478,8.428,8.4346,291200.0
2010-12-06 11:30:00,12.74,12.75,12.73,12.74,287200.0,8.4412,8.4478,8.4346,8.4412,287200.0
2010-12-06 12:00:00,12.74,12.74,12.71,12.72,343600.0,8.4412,8.4412,8.4213,8.428,343600.0
2010-12-06 12:30:00,12.72,12.72,12.7,12.72,225200.0,8.428,8.428,8.4147,8.428,225200.0
2010-12-06 13:00:00,12.72,12.74,12.72,12.72,302800.0,8.428,8.4412,8.428,8.428,302800.0
2010-12-06 13:30:00,12.72,12.74,12.72,12.72,417600.0,8.428,8.4412,8.428,8.428,417600.0
2010-12-06 14:00:00,12.72,12.72,12.7,12.71,257600.0,8.428,8.428,8.4147,8.4213,257600.0
2010-12-06 14:30:00,12.71,12.72,12.7,12.72,912000.0,8.4213,8.428,8.4147,8.428,912000.0
2010-12-06 15:00:00,12.72,12.74,12.72,12.74,473200.0,8.428,8.4412,8.428,8.4412,473200.0
2010-12-06 15:30:00,12.74,12.76,12.73,12.73,1007600.0,8.4412,8.4545,8.4346,8.4346,1007600.0
2010-12-07 09:30:00,12.81,12.84,12.77,12.84,600000.0,8.4876,8.5075,8.4611,8.5075,600000.0
2010-12-07 10:00:00,12.83,12.85,12.81,12.81,420400.0,8.5008,8.5141,8.4876,8.4876,420400.0
2010-12-07 10:30:00,12.81,12.85,12.79,12.8,391200.0,8.4876,8.5141,8.4743,8.481,391200.0
2010-12-07 11:00:00,12.8,12.8,12.76,12.78,441200.0,8.481,8.481,8.4545,8.4677,441200.0
2010-12-07 11:30:00,12.78,12.79,12.77,12.78,292800.0,8.4677,8.4743,8.4611,8.4677,292800.0
2010-12-07 12:00:00,12.77,12.78,12.75,12.78,364400.0,8.4611,8.4677,8.4478,8.4677,364400.0
2010-12-07 12:30:00,12.77,12.77,12.74,12.75,298000.0,8.4611,8.4611,8.4412,8.4478,298000.0
2010-12-07 13:00:00,12.75,12.8,12.74,12.8,495200.0,8.4478,8.481,8.4412,8.481,495200.0
2010-12-07 13:30:00,12.79,12.81,12.78,12.81,299200.0,8.4743,8.4876,8.4677,8.4876,299200.0
2010-12-07 14:00:00,12.81,12.82,12.8,12.82,436400.0,8.4876,8.4942,8.481,8.4942,436400.0
2010-12-07 14:30:00,12.82,12.83,12.73,12.73,489200.0,8.4942,8.5008,8.4346,8.4346,489200.0
2010-12-07 15:00:00,12.73,12.74,12.68,12.69,1000000.0,8.4346,8.4412,8.4015,8.4081,1000000.0
2010-12-07 15:30:00,12.69,12.72,12.68,12.71,1069200.0,8.4081,8.428,8.4015,8.4213,1069200.0
2010-12-08 09:30:00,12.68,12.69,12.56,12.62,1056800.0,8.4015,8.4081,8.3219,8.3617,1056800.0
2010-12-08 10:00:00,12.61,12.65,12.6,12.62,670800.0,8.3551,8.3816,8.3485,8.3617,670800.0
2010-12-08 10:30:00,12.62,12.65,12.6,12.63,542800.0,8.3617,8.3816,8.3485,8.3683,542800.0
2010-12-08 11:00:00,12.63,12.63,12.57,12.59,755200.0,8.3683,8.3683,8.3286,8.3418,755200.0
2010-12-08 11:30:00,12.59,12.62,12.58,12.62,1358800.0,8.3418,8.3617,8.3352,8.3617,1358800.0
2010-12-08 12:00:00,12.62,12.62,12.6,12.61,395200.0,8.3617,8.3617,8.3485,8.3551,395200.0
2010-12-08 12:30:00,12.62,12.63,12.61,12.62,319600.0,8.3617,8.3683,8.3551,8.3617,319600.0
2010-12-08 13:00:00,12.62,12.64,12.62,12.64,362400.0,8.3617,8.375,8.3617,8.375,362400.0
2010-12-08 13:30:00,12.64,12.69,12.63,12.67,395200.0,8.375,8.4081,8.3683,8.3948,395200.0
2010-12-08 14:00:00,12.67,12.68,12.65,12.67,436000.0,8.3948,8.4015,8.3816,8.3948,436000.0
2010-12-08 14:30:00,12.66,12.73,12.66,12.71,840400.0,8.3882,8.4346,8.3882,8.4213,840400.0
2010-12-08 15:00:00,12.7,12.71,12.68,12.71,524400.0,8.4147,8.4213,8.4015,8.4213,524400.0
2010-12-08 15:30:00,12.7,12.74,12.68,12.71,1290000.0,8.4147,8.4412,8.4015,8.4213,1290000.0
2010-12-09 09:30:00,12.77,12.79,12.69,12.76,856800.0,8.4611,8.4743,8.4081,8.4545,856800.0
2010-12-09 10:00:00,12.76,12.78,12.72,12.73,576000.0,8.4545,8.4677,8.428,8.4346,576000.0
2010-12-09 10:30:00,12.73,12.76,12.72,12.74,478800.0,8.4346,8.4545,8.428,8.4412,478800.0
2010-12-09 11:00:00,12.74,12.79,12.74,12.75,612000.0,8.4412,8.4743,8.4412,8.4478,612000.0
2010-12-09 11:30:00,12.75,12.76,12.66,12.69,461600.0,8.4478,8.4545,8.3882,8.4081,461600.0
2010-12-09 12:00:00,12.69,12.7,12.68,12.69,258800.0,8.4081,8.4147,8.4015,8.4081,258800.0
2010-12-09 12:30:00,12.69,12.72,12.68,12.72,223600.0,8.4081,8.428,8.4015,8.428,223600.0
2010-12-09 13:00:00,12.72,12.75,12.71,12.75,380400.0,8.428,8.4478,8.4213,8.4478,380400.0
2010-12-09 13:30:00,12.75,12.76,12.73,12.76,391200.0,8.4478,8.4545,8.4346,8.4545,391200.0
2010-12-09 14:00:00,12.76,12.76,12.72,12.74,366000.0,8.4545,8.4545,8.428,8.4412,366000.0
2010-12-09 14:30:00,12.74,12.74,12.71,12.71,489200.0,8.4412,8.4412,8.4213,8.4213,489200.0
2010-12-09 15:00:00,12.71,12.72,12.7,12.72,460000.0,8.4213,8.428,8.4147,8.428,460000.0
2010-12-09 15:30:00,12.72,12.77,12.72,12.77,1554400.0,8.428,8.4611,8.428,8.4611,1554400.0
2010-12-10 09:30:00,12.78,12.95,12.78,12.93,916400.0,8.4677,8.5804,8.4677,8.5671,916400.0
2010-12-10 10:00:00,12.94,12.97,12.91,12.96,982800.0,8.5737,8.5936,8.5538,8.587,982800.0
2010-12-10 10:30:00,12.96,13.04,12.96,13.04,1408800.0,8.587,8.64,8.587,8.64,1408800.0
2010-12-10 11:00:00,13.04,13.04,13.01,13.03,656400.0,8.64,8.64,8.6201,8.6334,656400.0
2010-12-10 11:30:00,13.03,13.11,13.03,13.08,1064800.0,8.6334,8.6864,8.6334,8.6665,1064800.0
2010-12-10 12:00:00,13.08,13.08,12.99,12.99,605600.0,8.6665,8.6665,8.6069,8.6069,605600.0
2010-12-10 12:30:00,12.99,13.03,12.99,13.01,357200.0,8.6069,8.6334,8.6069,8.6201,357200.0
2010-12-10 13:00:00,13.01,13.01,12.98,12.99,296800.0,8.6201,8.6201,8.6002,8.6069,296800.0
2010-12-10 13:30:00,12.99,13.02,12.99,13.0,329600.0,8.6069,8.6267,8.6069,8.6135,329600.0
2010-12-10 14:00:00,13.0,13.01,12.98,13.0,273200.0,8.6135,8.6201,8.6002,8.6135,273200.0
2010-12-10 14:30:00,13.0,13.01,12.98,12.99,432800.0,8.6135,8.6201,8.6002,8.6069,432800.0
2010-12-10 15:00:00,12.99,13.0,12.96,12.97,439200.0,8.6069,8.6135,8.587,8.5936,439200.0
2010-12-10 15:30:00,12.97,13.0,12.97,12.99,1258800.0,8.5936,8.6135,8.5936,8.6069,1258800.0
2010-12-13 09:30:00,13.06,13.12,13.01,13.01,748400.0,8.6532,8.693,8.6201,8.6201,748400.0
2010-12-13 10:00:00,13.01,13.06,13.01,13.04,565200.0,8.6201,8.6532,8.6201,8.64,565200.0
2010-12-13 10:30:00,13.04,13.05,13.01,13.05,526800.0,8.64,8.6466,8.6201,8.6466,526800.0
2010-12-13 11:00:00,13.05,13.05,13.0,13.01,394400.0,8.6466,8.6466,8.6135,8.6201,394400.0
2010-12-13 11:30:00,13.0,13.04,12.99,13.03,420000.0,8.6135,8.64,8.6069,8.6334,420000.0
2010-12-13 12:00:00,13.03,13.03,13.0,13.0,201600.0,8.6334,8.6334,8.6135,8.6135,201600.0
2010-12-13 12:30:00,13.0,13.01,12.99,12.99,222000.0,8.6135,8.6201,8.6069,8.6069,222000.0
2010-12-13 13:00:00,13.0,13.03,12.99,13.02,225200.0,8.6135,8.6334,8.6069,8.6267,225200.0
2010-12-13 13:30:00,13.02,13.02,13.0,13.02,233600.0,8.6267,8.6267,8.6135,8.6267,233600.0
2010-12-13 14:00:00,13.02,13.04,13.02,13.03,452000.0,8.6267,8.64,8.6267,8.6334,452000.0
2010-12-13 14:30:00,13.03,13.03,13.02,13.03,272000.0,8.6334,8.6334,8.6267,8.6334,272000.0
2010-12-13 15:00:00,13.03,13.04,13.03,13.04,459600.0,8.6334,8.64,8.6334,8.64,459600.0
2010-12-13 15:30:00,13.04,13.06,13.02,13.02,2176000.0,8.64,8.6532,8.6267,8.6267,2176000.0
2010-12-14 09:30:00,13.05,13.09,13.0,13.01,692000.0,8.6466,8.6731,8.6135,8.6201,692000.0
2010-12-14 10:00:00,13.02,13.07,13.0,13.06,584800.0,8.6267,8.6599,8.6135,8.6532,584800.0
2010-12-14 10:30:00,13.06,13.06,12.97,12.97,1679600.0,8.6532,8.6532,8.5936,8.5936,1679600.0
2010-12-14 11:00:00,12.98,12.99,12.95,12.95,880800.0,8.6002,8.6069,8.5804,8.5804,880800.0
2010-12-14 11:30:00,12.95,12.97,12.95,12.96,833600.0,8.5804,8.5936,8.5804,8.587,833600.0
2010-12-14 12:00:00,12.96,12.99,12.94,12.94,662000.0,8.587,8.6069,8.5737,8.5737,662000.0
2010-12-14 12:30:00,12.94,12.97,12.93,12.96,508800.0,8.5737,8.5936,8.5671,8.587,508800.0
2010-12-14 13:00:00,12.96,12.96,12.88,12.9,718400.0,8.587,8.587,8.534,8.5472,718400.0
2010-12-14 13:30:00,12.9,12.92,12.88,12.88,866800.0,8.5472,8.5605,8.534,8.534,866800.0
2010-12-14 14:00:00,12.88,12.89,12.84,12.86,1358000.0,8.534,8.5406,8.5075,8.5207,1358000.0
2010-12-14 14:30:00,12.86,12.9,12.86,12.88,516800.0,8.5207,8.5472,8.5207,8.534,516800.0
2010-12-14 15:00:00,12.88,12.89,12.83,12.83,808400.0,8.534,8.5406,8.5008,8.5008,808400.0
2010-12-14 15:30:00,12.83,12.87,12.8,12.86,2117200.0,8.5008,8.5273,8.481,8.5207,2117200.0
2010-12-15 09:30:00,12.86,12.88,12.8,12.81,563600.0,8.5207,8.534,8.481,8.4876,563600.0
2010-12-15 10:00:00,12.81,12.82,12.79,12.79,494400.0,8.4876,8.4942,8.4743,8.4743,494400.0
2010-12-15 10:30:00,12.8,12.81,12.74,12.74,720000.0,8.481,8.4876,8.4412,8.4412,720000.0
2010-12-15 11:00:00,12.74,12.76,12.72,12.76,652400.0,8.4412,8.4545,8.428,8.4545,652400.0
2010-12-15 11:30:00,12.76,12.79,12.75,12.76,510400.0,8.4545,8.4743,8.4478,8.4545,510400.0
2010-12-15 12:00:00,12.76,12.8,12.74,12.8,529200.0,8.4545,8.481,8.4412,8.481,529200.0
2010-12-15 12:30:00,12.8,12.8,12.75,12.76,507600.0,8.481,8.481,8.4478,8.4545,507600.0
2010-12-15 13:00:00,12.76,12.77,12.74,12.77,1160800.0,8.4545,8.4611,8.4412,8.4611,1160800.0
2010-12-15 13:30:00,12.77,12.78,12.74,12.74,320800.0,8.4611,8.4677,8.4412,8.4412,320800.0
2010-12-15 14:00:00,12.74,12.74,12.72,12.72,565200.0,8.4412,8.4412,8.428,8.428,565200.0
2010-12-15 14:30:00,12.72,12.75,12.7,12.72,945600.0,8.428,8.4478,8.4147,8.428,945600.0
2010-12-15 15:00:00,12.72,12.74,12.72,12.74,730800.0,8.428,8.4412,8.428,8.4412,730800.0
2010-12-15 15:30:00,12.73,12.75,12.71,12.72,977200.0,8.4346,8.4478,8.4213,8.428,977200.0
2010-12-16 09:30:00,12.73,12.75,12.65,12.65,518800.0,8.4346,8.4478,8.3816,8.3816,518800.0
2010-12-16 10:00:00,12.65,12.71,12.65,12.69,796800.0,8.3816,8.4213,8.3816,8.4081,796800.0
2010-12-16 10:30:00,12.69,12.73,12.68,12.72,1470000.0,8.4081,8.4346,8.4015,8.428,1470000.0
2010-12-16 11:00:00,12.72,12.74,12.68,12.7,520800.0,8.428,8.4412,8.4015,8.4147,520800.0
2010-12-16 11:30:00,12.7,12.71,12.68,12.7,432000.0,8.4147,8.4213,8.4015,8.4147,432000.0
2010-12-16 12:00:00,12.7,12.71,12.66,12.69,1040400.0,8.4147,8.4213,8.3882,8.4081,1040400.0
2010-12-16 12:30:00,12.69,12.71,12.69,12.7,851200.0,8.4081,8.4213,8.4081,8.4147,851200.0
2010-12-16 13:00:00,12.7,12.71,12.69,12.69,437600.0,8.4147,8.4213,8.4081,8.4081,437600.0
2010-12-16 13:30:00,12.69,12.71,12.69,12.7,397600.0,8.4081,8.4213,8.4081,8.4147,397600.0
2010-12-16 14:00:00,12.7,12.71,12.69,12.7,502000.0,8.4147,8.4213,8.4081,8.4147,502000.0
2010-12-16 14:30:00,12.7,12.76,12.69,12.76,778400.0,8.4147,8.4545,8.4081,8.4545,778400.0
2010-12-16 15:00:00,12.76,12.79,12.74,12.75,576000.0,8.4545,8.4743,8.4412,8.4478,576000.0
2010-12-16 15:30:00,12.75,12.81,12.75,12.81,1519200.0,8.4478,8.4876,8.4478,8.4876,1519200.0
2010-12-17 09:30:00,12.7,12.77,12.7,12.74,2373200.0,8.4147,8.4611,8.4147,8.4412,2373200.0
2010-12-17 10:00:00,12.74,12.76,12.71,12.73,745200.0,8.4412,8.4545,8.4213,8.4346,745200.0
2010-12-17 10:30:00,12.73,12.74,12.71,12.72,627200.0,8.4346,8.4412,8.4213,8.428,627200.0
2010-12-17 11:00:00,12.72,12.74,12.69,12.7,421600.0,8.428,8.4412,8.4081,8.4147,421600.0
2010-12-17 11:30:00,12.7,12.75,12.7,12.74,334400.0,8.4147,8.4478,8.4147,8.4412,334400.0
2010-12-17 12:00:00,12.74,12.76,12.74,12.75,517200.0,8.4412,8.4545,8.4412,8.4478,517200.0
2010-12-17 12:30:00,12.75,12.76,12.73,12.74,416800.0,8.4478,8.4545,8.4346,8.4412,416800.0
2010-12-17 13:00:00,12.75,12.76,12.74,12.75,487600.0,8.4478,8.4545,8.4412,8.4478,487600.0
2010-12-17 13:30:00,12.76,12.81,12.75,12.8,514000.0,8.4545,8.4876,8.4478,8.481,514000.0
2010-12-17 14:00:00,12.8,12.83,12.79,12.81,449600.0,8.481,8.5008,8.4743,8.4876,449600.0
2010-12-17 14:30:00,12.81,12.84,12.8,12.84,791200.0,8.4876,8.5075,8.481,8.5075,791200.0
2010-12-17 15:00:00,12.84,12.85,12.81,12.82,931200.0,8.5075,8.5141,8.4876,8.4942,931200.0
2010-12-17 15:30:00,12.82,12.92,12.81,12.92,2604800.0,8.4942,8.5605,8.4876,8.5605,2604800.0
2010-12-20 09:30:00,12.9,12.97,12.88,12.89,649200.0,8.5472,8.5936,8.534,8.5406,649200.0
2010-12-20 10:00:00,12.89,12.93,12.85,12.92,576800.0,8.5406,8.5671,8.5141,8.5605,576800.0
2010-12-20 10:30:00,12.91,12.92,12.82,12.83,537600.0,8.5538,8.5605,8.4942,8.5008,537600.0
2010-12-20 11:00:00,12.83,12.86,12.81,12.81,384000.0,8.5008,8.5207,8.4876,8.4876,384000.0
2010-12-20 11:30:00,12.82,12.85,12.81,12.81,333200.0,8.4942,8.5141,8.4876,8.4876,333200.0
2010-12-20 12:00:00,12.81,12.86,12.81,12.86,269600.0,8.4876,8.5207,8.4876,8.5207,269600.0
2010-12-20 12:30:00,12.86,12.9,12.85,12.9,321200.0,8.5207,8.5472,8.5141,8.5472,321200.0
2010-12-20 13:00:00,12.9,12.9,12.87,12.89,281200.0,8.5472,8.5472,8.5273,8.5406,281200.0
2010-12-20 13:30:00,12.89,12.91,12.88,12.91,226800.0,8.5406,8.5538,8.534,8.5538,226800.0
2010-12-20 14:00:00,12.91,12.95,12.9,12.93,446400.0,8.5538,8.5804,8.5472,8.5671,446400.0
2010-12-20 14:30:00,12.93,12.94,12.9,12.93,407600.0,8.5671,8.5737,8.5472,8.5671,407600.0
2010-12-20 15:00:00,12.93,12.94,12.88,12.88,562800.0,8.5671,8.5737,8.534,8.534,562800.0
2010-12-20 15:30:00,12.88,12.92,12.87,12.9,1432400.0,8.534,8.5605,8.5273,8.5472,1432400.0
2010-12-21 09:30:00,12.89,12.95,12.85,12.88,1023200.0,8.5406,8.5804,8.5141,8.534,1023200.0
2010-12-21 10:00:00,12.88,12.88,12.82,12.83,380400.0,8.534,8.534,8.4942,8.5008,380400.0
2010-12-21 10:30:00,12.83,12.84,12.81,12.84,277600.0,8.5008,8.5075,8.4876,8.5075,277600.0
2010-12-21 11:00:00,12.83,12.84,12.79,12.81,1118400.0,8.5008,8.5075,8.4743,8.4876,1118400.0
2010-12-21 11:30:00,12.81,12.84,12.81,12.81,592400.0,8.4876,8.5075,8.4876,8.4876,592400.0
2010-12-21 12:00:00,12.81,12.81,12.79,12.8,283200.0,8.4876,8.4876,8.4743,8.481,283200.0
2010-12-21 12:30:00,12.8,12.81,12.79,12.8,322400.0,8.481,8.4876,8.4743,8.481,322400.0
2010-12-21 13:00:00,12.81,12.81,12.8,12.8,539200.0,8.4876,8.4876,8.481,8.481,539200.0
2010-12-21 13:30:00,12.8,12.81,12.79,12.8,255600.0,8.481,8.4876,8.4743,8.481,255600.0
2010-12-21 14:00:00,12.8,12.81,12.79,12.8,381200.0,8.481,8.4876,8.4743,8.481,381200.0
2010-12-21 14:30:00,12.8,12.81,12.8,12.8,305600.0,8.481,8.4876,8.481,8.481,305600.0
2010-12-21 15:00:00,12.8,12.81,12.79,12.8,540000.0,8.481,8.4876,8.4743,8.481,540000.0
2010-12-21 15:30:00,12.8,12.81,12.78,12.78,1604400.0,8.481,8.4876,8.4677,8.4677,1604400.0
2010-12-22 09:30:00,12.81,12.87,12.75,12.86,772400.0,8.4876,8.5273,8.4478,8.5207,772400.0
2010-12-22 10:00:00,12.86,12.91,12.86,12.89,1075600.0,8.5207,8.5538,8.5207,8.5406,1075600.0
2010-12-22 10:30:00,12.89,12.99,12.89,12.97,663600.0,8.5406,8.6069,8.5406,8.5936,663600.0
2010-12-22 11:00:00,12.97,13.01,12.96,12.98,625200.0,8.5936,8.6201,8.587,8.6002,625200.0
2010-12-22 11:30:00,12.98,12.99,12.97,12.98,390800.0,8.6002,8.6069,8.5936,8.6002,390800.0
2010-12-22 12:00:00,12.98,13.01,12.98,13.01,393600.0,8.6002,8.6201,8.6002,8.6201,393600.0
2010-12-22 12:30:00,13.01,13.05,13.01,13.04,495200.0,8.6201,8.6466,8.6201,8.64,495200.0
2010-12-22 13:00:00,13.04,13.06,13.03,13.05,432800.0,8.64,8.6532,8.6334,8.6466,432800.0
2010-12-22 13:30:00,13.05,13.05,13.03,13.04,738800.0,8.6466,8.6466,8.6334,8.64,738800.0
2010-12-22 14:00:00,13.04,13.06,13.04,13.05,736400.0,8.64,8.6532,8.64,8.6466,736400.0
2010-12-22 14:30:00,13.05,13.05,13.01,13.03,691200.0,8.6466,8.6466,8.6201,8.6334,691200.0
2010-12-22 15:00:00,13.03,13.03,13.02,13.03,712000.0,8.6334,8.6334,8.6267,8.6334,712000.0
2010-12-22 15:30:00,13.02,13.04,13.01,13.02,1302400.0,8.6267,8.64,8.6201,8.6267,1302400.0
2010-12-23 09:30:00,13.01,13.08,13.0,13.02,436800.0,8.6201,8.6665,8.6135,8.6267,436800.0
2010-12-23 10:00:00,13.02,13.06,13.02,13.03,382400.0,8.6267,8.6532,8.6267,8.6334,382400.0
2010-12-23 10:30:00,13.03,13.07,13.03,13.07,354400.0,8.6334,8.6599,8.6334,8.6599,354400.0
2010-12-23 11:00:00,13.07,13.12,13.07,13.09,388800.0,8.6599,8.693,8.6599,8.6731,388800.0
2010-12-23 11:30:00,13.09,13.12,13.08,13.12,360000.0,8.6731,8.693,8.6665,8.693,360000.0
2010-12-23 12:00:00,13.12,13.12,13.1,13.1,252800.0,8.693,8.693,8.6797,8.6797,252800.0
2010-12-23 12:30:00,13.1,13.12,13.1,13.11,248800.0,8.6797,8.693,8.6797,8.6864,248800.0
2010-12-23 13:00:00,13.1,13.12,13.1,13.11,202400.0,8.6797,8.693,8.6797,8.6864,202400.0
2010-12-23 13:30:00,13.12,13.12,13.08,13.09,168000.0,8.693,8.693,8.6665,8.6731,168000.0
2010-12-23 14:00:00,13.09,13.09,13.06,13.07,321200.0,8.6731,8.6731,8.6532,8.6599,321200.0
2010-12-23 14:30:00,13.07,13.09,13.07,13.08,210400.0,8.6599,8.6731,8.6599,8.6665,210400.0
2010-12-23 15:00:00,13.08,13.08,13.03,13.04,678800.0,8.6665,8.6665,8.6334,8.64,678800.0
2010-12-23 15:30:00,13.04,13.04,13.02,13.04,842400.0,8.64,8.64,8.6267,8.64,842400.0
2010-12-27 09:30:00,13.01,13.05,12.94,13.03,375200.0,8.6201,8.6466,8.5737,8.6334,375200.0
2010-12-27 10:00:00,13.03,13.07,13.01,13.06,470400.0,8.6334,8.6599,8.6201,8.6532,470400.0
2010-12-27 10:30:00,13.07,13.1,13.04,13.09,168800.0,8.6599,8.6797,8.64,8.6731,168800.0
2010-12-27 11:00:00,13.09,13.1,13.08,13.09,126000.0,8.6731,8.6797,8.6665,8.6731,126000.0
2010-12-27 11:30:00,13.08,13.09,13.05,13.06,182800.0,8.6665,8.6731,8.6466,8.6532,182800.0
2010-12-27 12:00:00,13.06,13.06,13.05,13.06,98000.0,8.6532,8.6532,8.6466,8.6532,98000.0
2010-12-27 12:30:00,13.06,13.07,13.05,13.06,195200.0,8.6532,8.6599,8.6466,8.6532,195200.0
2010-12-27 13:00:00,13.06,13.06,13.03,13.04,182400.0,8.6532,8.6532,8.6334,8.64,182400.0
2010-12-27 13:30:00,13.04,13.04,13.03,13.04,98400.0,8.64,8.64,8.6334,8.64,98400.0
2010-12-27 14:00:00,13.04,13.06,13.03,13.06,296800.0,8.64,8.6532,8.6334,8.6532,296800.0
2010-12-27 14:30:00,13.06,13.07,13.06,13.07,316800.0,8.6532,8.6599,8.6532,8.6599,316800.0
2010-12-27 15:00:00,13.07,13.07,13.05,13.05,335600.0,8.6599,8.6599,8.6466,8.6466,335600.0
2010-12-27 15:30:00,13.05,13.05,13.03,13.04,410400.0,8.6466,8.6466,8.6334,8.64,410400.0
2010-12-28 09:30:00,13.03,13.05,12.97,12.99,338800.0,8.6334,8.6466,8.5936,8.6069,338800.0
2010-12-28 10:00:00,12.99,12.99,12.96,12.98,173200.0,8.6069,8.6069,8.587,8.6002,173200.0
2010-12-28 10:30:00,12.98,13.0,12.98,12.99,120000.0,8.6002,8.6135,8.6002,8.6069,120000.0
2010-12-28 11:00:00,12.98,13.01,12.97,12.99,275600.0,8.6002,8.6201,8.5936,8.6069,275600.0
2010-12-28 11:30:00,13.0,13.05,12.99,13.05,156800.0,8.6135,8.6466,8.6069,8.6466,156800.0
2010-12-28 12:00:00,13.04,13.06,13.04,13.05,173200.0,8.64,8.6532,8.64,8.6466,173200.0
2010-12-28 12:30:00,13.05,13.05,13.04,13.05,105200.0,8.6466,8.6466,8.64,8.6466,105200.0
2010-12-28 13:00:00,13.05,13.06,13.04,13.04,168800.0,8.6466,8.6532,8.64,8.64,168800.0
2010-12-28 13:30:00,13.04,13.05,13.03,13.05,150400.0,8.64,8.6466,8.6334,8.6466,150400.0
2010-12-28 14:00:00,13.05,13.06,13.03,13.06,183200.0,8.6466,8.6532,8.6334,8.6532,183200.0
2010-12-28 14:30:00,13.06,13.09,13.06,13.08,200000.0,8.6532,8.6731,8.6532,8.6665,200000.0
2010-12-28 15:00:00,13.08,13.1,13.08,13.1,316000.0,8.6665,8.6797,8.6665,8.6797,316000.0
2010-12-28 15:30:00,13.1,13.1,13.07,13.08,580000.0,8.6797,8.6797,8.6599,8.6665,580000.0
2010-12-29 09:30:00,13.01,13.1,12.99,12.99,760800.0,8.6201,8.6797,8.6069,8.6069,760800.0
2010-12-29 10:00:00,12.99,12.99,12.95,12.97,369600.0,8.6069,8.6069,8.5804,8.5936,369600.0
2010-12-29 10:30:00,12.97,12.97,12.94,12.94,561200.0,8.5936,8.5936,8.5737,8.5737,561200.0
2010-12-29 11:00:00,12.94,12.96,12.94,12.95,391600.0,8.5737,8.587,8.5737,8.5804,391600.0
2010-12-29 11:30:00,12.95,12.97,12.95,12.97,219600.0,8.5804,8.5936,8.5804,8.5936,219600.0
2010-12-29 12:00:00,12.97,12.99,12.96,12.97,406400.0,8.5936,8.6069,8.587,8.5936,406400.0
2010-12-29 12:30:00,12.98,12.98,12.97,12.97,275600.0,8.6002,8.6002,8.5936,8.5936,275600.0
2010-12-29 13:00:00,12.97,12.99,12.97,12.98,265600.0,8.5936,8.6069,8.5936,8.6002,265600.0
2010-12-29 13:30:00,12.97,12.98,12.97,12.97,183600.0,8.5936,8.6002,8.5936,8.5936,183600.0
2010-12-29 14:00:00,12.97,13.0,12.97,12.99,170400.0,8.5936,8.6135,8.5936,8.6069,170400.0
2010-12-29 14:30:00,13.0,13.01,12.99,13.01,237200.0,8.6135,8.6201,8.6069,8.6201,237200.0
2010-12-29 15:00:00,13.02,13.03,13.01,13.03,362000.0,8.6267,8.6334,8.6201,8.6334,362000.0
2010-12-29 15:30:00,13.03,13.04,13.02,13.02,714800.0,8.6334,8.64,8.6267,8.6267,714800.0
2010-12-30 09:30:00,13.03,13.08,13.0,13.06,426400.0,8.6334,8.6665,8.6135,8.6532,426400.0
2010-12-30 10:00:00,13.06,13.06,12.99,13.01,356000.0,8.6532,8.6532,8.6069,8.6201,356000.0
2010-12-30 10:30:00,13.01,13.02,12.99,13.01,272800.0,8.6201,8.6267,8.6069,8.6201,272800.0
2010-12-30 11:00:00,13.01,13.01,12.99,13.01,226400.0,8.6201,8.6201,8.6069,8.6201,226400.0
2010-12-30 11:30:00,13.01,13.01,12.98,12.99,223600.0,8.6201,8.6201,8.6002,8.6069,223600.0
2010-12-30 12:00:00,12.99,13.01,12.97,12.98,156000.0,8.6069,8.6201,8.5936,8.6002,156000.0
2010-12-30 12:30:00,12.98,13.0,12.97,13.0,88800.0,8.6002,8.6135,8.5936,8.6135,88800.0
2010-12-30 13:00:00,13.0,13.0,12.97,12.99,201600.0,8.6135,8.6135,8.5936,8.6069,201600.0
2010-12-30 13:30:00,12.98,12.99,12.98,12.99,88000.0,8.6002,8.6069,8.6002,8.6069,88000.0
2010-12-30 14:00:00,12.99,13.01,12.99,13.0,192400.0,8.6069,8.6201,8.6069,8.6135,192400.0
2010-12-30 14:30:00,13.0,13.02,13.0,13.01,180000.0,8.6135,8.6267,8.6135,8.6201,180000.0
2010-12-30 15:00:00,13.01,13.02,13.0,13.02,247600.0,8.6201,8.6267,8.6135,8.6267,247600.0
2010-12-30 15:30:00,13.02,13.03,12.99,12.99,478800.0,8.6267,8.6334,8.6069,8.6069,478800.0
2010-12-31 09:30:00,12.97,13.01,12.95,12.97,297600.0,8.5936,8.6201,8.5804,8.5936,297600.0
2010-12-31 10:00:00,12.97,13.01,12.97,13.01,160400.0,8.5936,8.6201,8.5936,8.6201,160400.0
2010-12-31 10:30:00,13.01,13.06,13.01,13.06,259600.0,8.6201,8.6532,8.6201,8.6532,259600.0
2010-12-31 11:00:00,13.07,13.07,13.05,13.06,186400.0,8.6599,8.6599,8.6466,8.6532,186400.0
2010-12-31 11:30:00,13.06,13.07,13.05,13.06,126000.0,8.6532,8.6599,8.6466,8.6532,126000.0
2010-12-31 12:00:00,13.06,13.07,13.06,13.06,108400.0,8.6532,8.6599,8.6532,8.6532,108400.0
2010-12-31 12:30:00,13.06,13.06,13.03,13.05,99200.0,8.6532,8.6532,8.6334,8.6466,99200.0
2010-12-31 13:00:00,13.05,13.07,13.05,13.07,91200.0,8.6466,8.6599,8.6466,8.6599,91200.0
2010-12-31 13:30:00,13.07,13.08,13.06,13.07,227600.0,8.6599,8.6665,8.6532,8.6599,227600.0
2010-12-31 14:00:00,13.07,13.07,13.05,13.05,94000.0,8.6599,8.6599,8.6466,8.6466,94000.0
2010-12-31 14:30:00,13.05,13.05,13.03,13.03,118400.0,8.6466,8.6466,8.6334,8.6334,118400.0
2010-12-31 15:00:00,13.03,13.03,13.02,13.02,167600.0,8.6334,8.6334,8.6267,8.6267,167600.0
2010-12-31 15:30:00,13.03,13.03,12.99,13.0,800800.0,8.6334,8.6334,8.6069,8.6135,800800.0
2011-01-03 09:30:00,13.05,13.06,12.98,12.99,442000.0,8.6466,8.6532,8.6002,8.6069,442000.0
2011-01-03 10:00:00,12.99,12.99,12.96,12.97,392000.0,8.6069,8.6069,8.587,8.5936,392000.0
2011-01-03 10:30:00,12.97,13.01,12.95,13.01,459200.0,8.5936,8.6201,8.5804,8.6201,459200.0
2011-01-03 11:00:00,13.01,13.06,13.0,13.06,329200.0,8.6201,8.6532,8.6135,8.6532,329200.0
2011-01-03 11:30:00,13.06,13.08,13.04,13.08,334400.0,8.6532,8.6665,8.64,8.6665,334400.0
2011-01-03 12:00:00,13.07,13.1,13.07,13.08,268800.0,8.6599,8.6797,8.6599,8.6665,268800.0
2011-01-03 12:30:00,13.08,13.09,13.07,13.09,292400.0,8.6665,8.6731,8.6599,8.6731,292400.0
2011-01-03 13:00:00,13.09,13.09,13.07,13.07,276000.0,8.6731,8.6731,8.6599,8.6599,276000.0
2011-01-03 13:30:00,13.07,13.08,13.06,13.06,211200.0,8.6599,8.6665,8.6532,8.6532,211200.0
2011-01-03 14:00:00,13.06,13.06,13.04,13.05,150800.0,8.6532,8.6532,8.64,8.6466,150800.0
2011-01-03 14:30:00,13.05,13.07,13.04,13.06,504400.0,8.6466,8.6599,8.64,8.6532,504400.0
2011-01-03 15:00:00,13.06,13.07,13.04,13.06,442800.0,8.6532,8.6599,8.64,8.6532,442800.0
2011-01-03 15:30:00,13.06,13.09,13.06,13.06,994000.0,8.6532,8.6731,8.6532,8.6532,994000.0
2011-01-04 09:30:00,13.07,13.08,12.99,13.02,471200.0,8.6599,8.6665,8.6069,8.6267,471200.0
2011-01-04 10:00:00,13.03,13.07,13.01,13.03,522800.0,8.6334,8.6599,8.6201,8.6334,522800.0
2011-01-04 10:30:00,13.03,13.09,13.02,13.09,424000.0,8.6334,8.6731,8.6267,8.6731,424000.0
2011-01-04 11:00:00,13.09,13.16,13.09,13.15,350000.0,8.6731,8.7195,8.6731,8.7129,350000.0
2011-01-04 11:30:00,13.15,13.24,13.15,13.19,528800.0,8.7129,8.7725,8.7129,8.7394,528800.0
2011-01-04 12:00:00,13.19,13.2,13.17,13.19,380000.0,8.7394,8.746,8.7261,8.7394,380000.0
2011-01-04 12:30:00,13.19,13.19,13.17,13.18,296400.0,8.7394,8.7394,8.7261,8.7327,296400.0
2011-01-04 13:00:00,13.18,13.18,13.14,13.18,224000.0,8.7327,8.7327,8.7062,8.7327,224000.0
2011-01-04 13:30:00,13.18,13.18,13.15,13.17,236800.0,8.7327,8.7327,8.7129,8.7261,236800.0
2011-01-04 14:00:00,13.17,13.22,13.17,13.21,460000.0,8.7261,8.7592,8.7261,8.7526,460000.0
2011-01-04 14:30:00,13.21,13.22,13.2,13.22,462400.0,8.7526,8.7592,8.746,8.7592,462400.0
2011-01-04 15:00:00,13.22,13.23,13.21,13.22,552400.0,8.7592,8.7659,8.7526,8.7592,552400.0
2011-01-04 15:30:00,13.22,13.22,13.18,13.19,1007200.0,8.7592,8.7592,8.7327,8.7394,1007200.0
2011-01-05 09:30:00,13.13,13.19,13.1,13.16,1117200.0,8.6996,8.7394,8.6797,8.7195,1117200.0
2011-01-05 10:00:00,13.16,13.17,13.11,13.13,830000.0,8.7195,8.7261,8.6864,8.6996,830000.0
2011-01-05 10:30:00,13.12,13.14,13.11,13.13,466800.0,8.693,8.7062,8.6864,8.6996,466800.0
2011-01-05 11:00:00,13.13,13.15,13.12,13.13,494400.0,8.6996,8.7129,8.693,8.6996,494400.0
2011-01-05 11:30:00,13.13,13.15,13.11,13.11,735200.0,8.6996,8.7129,8.6864,8.6864,735200.0
2011-01-05 12:00:00,13.11,13.12,13.07,13.07,598000.0,8.6864,8.693,8.6599,8.6599,598000.0
2011-01-05 12:30:00,13.08,13.08,13.04,13.05,434800.0,8.6665,8.6665,8.64,8.6466,434800.0
2011-01-05 13:00:00,13.05,13.06,13.03,13.06,733200.0,8.6466,8.6532,8.6334,8.6532,733200.0
2011-01-05 13:30:00,13.06,13.06,13.03,13.04,310800.0,8.6532,8.6532,8.6334,8.64,310800.0
2011-01-05 14:00:00,13.04,13.05,13.03,13.03,255600.0,8.64,8.6466,8.6334,8.6334,255600.0
2011-01-05 14:30:00,13.04,13.06,13.04,13.05,368400.0,8.64,8.6532,8.64,8.6466,368400.0
2011-01-05 15:00:00,13.05,13.07,13.05,13.06,838800.0,8.6466,8.6599,8.6466,8.6532,838800.0
2011-01-05 15:30:00,13.07,13.1,13.06,13.08,1586400.0,8.6599,8.6797,8.6532,8.6665,1586400.0
2011-01-06 09:30:00,13.08,13.12,13.03,13.05,322400.0,8.6665,8.693,8.6334,8.6466,322400.0
2011-01-06 10:00:00,13.05,13.06,13.03,13.04,184400.0,8.6466,8.6532,8.6334,8.64,184400.0
2011-01-06 10:30:00,13.04,13.04,12.99,13.03,338000.0,8.64,8.64,8.6069,8.6334,338000.0
2011-01-06 11:00:00,13.04,13.04,12.99,13.0,310800.0,8.64,8.64,8.6069,8.6135,310800.0
2011-01-06 11:30:00,13.0,13.01,12.97,12.97,216400.0,8.6135,8.6201,8.5936,8.5936,216400.0
2011-01-06 12:00:00,12.97,12.98,12.95,12.97,230000.0,8.5936,8.6002,8.5804,8.5936,230000.0
2011-01-06 12:30:00,12.97,13.02,12.97,13.02,232000.0,8.5936,8.6267,8.5936,8.6267,232000.0
2011-01-06 13:00:00,13.02,13.02,13.0,13.01,168800.0,8.6267,8.6267,8.6135,8.6201,168800.0
2011-01-06 13:30:00,13.01,13.05,13.01,13.05,308800.0,8.6201,8.6466,8.6201,8.6466,308800.0
2011-01-06 14:00:00,13.05,13.05,13.01,13.02,212800.0,8.6466,8.6466,8.6201,8.6267,212800.0
2011-01-06 14:30:00,13.02,13.02,13.0,13.02,279600.0,8.6267,8.6267,8.6135,8.6267,279600.0
2011-01-06 15:00:00,13.02,13.03,13.01,13.02,432400.0,8.6267,8.6334,8.6201,8.6267,432400.0
2011-01-06 15:30:00,13.02,13.06,13.0,13.03,3130400.0,8.6267,8.6532,8.6135,8.6334,3130400.0
2011-01-07 09:30:00,13.05,13.05,12.96,12.96,472800.0,8.6466,8.6466,8.587,8.587,472800.0
2011-01-07 10:00:00,12.96,12.97,12.92,12.95,643200.0,8.587,8.5936,8.5605,8.5804,643200.0
2011-01-07 10:30:00,12.95,12.96,12.9,12.9,379200.0,8.5804,8.587,8.5472,8.5472,379200.0
2011-01-07 11:00:00,12.9,12.93,12.88,12.9,661200.0,8.5472,8.5671,8.534,8.5472,661200.0
2011-01-07 11:30:00,12.9,12.95,12.89,12.95,292000.0,8.5472,8.5804,8.5406,8.5804,292000.0
2011-01-07 12:00:00,12.95,12.98,12.95,12.97,220000.0,8.5804,8.6002,8.5804,8.5936,220000.0
2011-01-07 12:30:00,12.96,13.01,12.95,13.0,220800.0,8.587,8.6201,8.5804,8.6135,220800.0
2011-01-07 13:00:00,13.0,13.01,12.99,12.99,187200.0,8.6135,8.6201,8.6069,8.6069,187200.0
2011-01-07 13:30:00,12.99,13.01,12.98,13.0,237600.0,8.6069,8.6201,8.6002,8.6135,237600.0
2011-01-07 14:00:00,13.0,13.03,12.99,13.02,289600.0,8.6135,8.6334,8.6069,8.6267,289600.0
2011-01-07 14:30:00,13.02,13.04,13.0,13.01,270400.0,8.6267,8.64,8.6135,8.6201,270400.0
2011-01-07 15:00:00,13.01,13.01,12.99,12.99,268000.0,8.6201,8.6201,8.6069,8.6069,268000.0
2011-01-07 15:30:00,12.99,13.06,12.99,13.05,781600.0,8.6069,8.6532,8.6069,8.6466,781600.0
2011-01-10 09:30:00,13.01,13.03,12.96,13.02,758400.0,8.6201,8.6334,8.587,8.6267,758400.0
2011-01-10 10:00:00,13.01,13.09,13.0,13.08,1040400.0,8.6201,8.6731,8.6135,8.6665,1040400.0
2011-01-10 10:30:00,13.08,13.11,13.06,13.08,941200.0,8.6665,8.6864,8.6532,8.6665,941200.0
2011-01-10 11:00:00,13.08,13.12,13.08,13.11,1466400.0,8.6665,8.693,8.6665,8.6864,1466400.0
2011-01-10 11:30:00,13.11,13.12,13.09,13.11,328400.0,8.6864,8.693,8.6731,8.6864,328400.0
2011-01-10 12:00:00,13.12,13.13,13.11,13.12,480400.0,8.693,8.6996,8.6864,8.693,480400.0
2011-01-10 12:30:00,13.12,13.16,13.11,13.15,428800.0,8.693,8.7195,8.6864,8.7129,428800.0
2011-01-10 13:00:00,13.15,13.16,13.13,13.13,351600.0,8.7129,8.7195,8.6996,8.6996,351600.0
2011-01-10 13:30:00,13.13,13.15,13.13,13.15,324000.0,8.6996,8.7129,8.6996,8.7129,324000.0
2011-01-10 14:00:00,13.14,13.17,13.13,13.15,544400.0,8.7062,8.7261,8.6996,8.7129,544400.0
2011-01-10 14:30:00,13.15,13.18,13.14,13.15,464800.0,8.7129,8.7327,8.7062,8.7129,464800.0
2011-01-10 15:00:00,13.15,13.19,13.14,13.19,708000.0,8.7129,8.7394,8.7062,8.7394,708000.0
2011-01-10 15:30:00,13.19,13.28,13.19,13.23,2637600.0,8.7394,8.799,8.7394,8.7659,2637600.0
2011-01-11 09:30:00,13.34,13.34,13.17,13.19,1056800.0,8.8388,8.8388,8.7261,8.7394,1056800.0
2011-01-11 10:00:00,13.19,13.22,13.17,13.2,604800.0,8.7394,8.7592,8.7261,8.746,604800.0
2011-01-11 10:30:00,13.2,13.24,13.19,13.22,545200.0,8.746,8.7725,8.7394,8.7592,545200.0
2011-01-11 11:00:00,13.22,13.23,13.2,13.21,501200.0,8.7592,8.7659,8.746,8.7526,501200.0
2011-01-11 11:30:00,13.21,13.21,13.18,13.19,614000.0,8.7526,8.7526,8.7327,8.7394,614000.0
2011-01-11 12:00:00,13.19,13.19,13.16,13.17,289600.0,8.7394,8.7394,8.7195,8.7261,289600.0
2011-01-11 12:30:00,13.17,13.18,13.16,13.17,235600.0,8.7261,8.7327,8.7195,8.7261,235600.0
2011-01-11 13:00:00,13.17,13.18,13.15,13.17,548000.0,8.7261,8.7327,8.7129,8.7261,548000.0
2011-01-11 13:30:00,13.17,13.19,13.16,13.18,375200.0,8.7261,8.7394,8.7195,8.7327,375200.0
2011-01-11 14:00:00,13.19,13.19,13.16,13.18,266000.0,8.7394,8.7394,8.7195,8.7327,266000.0
2011-01-11 14:30:00,13.18,13.18,13.17,13.18,336000.0,8.7327,8.7327,8.7261,8.7327,336000.0
2011-01-11 15:00:00,13.18,13.2,13.17,13.19,346000.0,8.7327,8.746,8.7261,8.7394,346000.0
2011-01-11 15:30:00,13.19,13.21,13.18,13.2,778000.0,8.7394,8.7526,8.7327,8.746,778000.0
2011-01-12 09:30:00,13.28,13.42,13.28,13.41,990000.0,8.799,8.8918,8.799,8.8851,990000.0
2011-01-12 10:00:00,13.41,13.44,13.38,13.43,572400.0,8.8851,8.905,8.8653,8.8984,572400.0
2011-01-12 10:30:00,13.43,13.45,13.42,13.45,573200.0,8.8984,8.9116,8.8918,8.9116,573200.0
2011-01-12 11:00:00,13.45,13.49,13.45,13.47,408000.0,8.9116,8.9381,8.9116,8.9249,408000.0
2011-01-12 11:30:00,13.47,13.47,13.44,13.45,324400.0,8.9249,8.9249,8.905,8.9116,324400.0
2011-01-12 12:00:00,13.45,13.47,13.44,13.46,387600.0,8.9116,8.9249,8.905,8.9183,387600.0
2011-01-12 12:30:00,13.46,13.48,13.46,13.46,403600.0,8.9183,8.9315,8.9183,8.9183,403600.0
2011-01-12 13:00:00,13.46,13.47,13.43,13.44,433200.0,8.9183,8.9249,8.8984,8.905,433200.0
2011-01-12 13:30:00,13.44,13.44,13.41,13.43,347200.0,8.905,8.905,8.8851,8.8984,347200.0
2011-01-12 14:00:00,13.43,13.45,13.43,13.44,450000.0,8.8984,8.9116,8.8984,8.905,450000.0
2011-01-12 14:30:00,13.44,13.45,13.43,13.43,385600.0,8.905,8.9116,8.8984,8.8984,385600.0
2011-01-12 15:00:00,13.43,13.44,13.38,13.41,878000.0,8.8984,8.905,8.8653,8.8851,878000.0
2011-01-12 15:30:00,13.41,13.42,13.38,13.4,1613200.0,8.8851,8.8918,8.8653,8.8785,1613200.0
2011-01-13 09:30:00,13.42,13.44,13.35,13.39,283200.0,8.8918,8.905,8.8454,8.8719,283200.0
2011-01-13 10:00:00,13.38,13.4,13.35,13.35,473200.0,8.8653,8.8785,8.8454,8.8454,473200.0
2011-01-13 10:30:00,13.35,13.38,13.35,13.37,258400.0,8.8454,8.8653,8.8454,8.8586,258400.0
2011-01-13 11:00:00,13.37,13.44,13.37,13.44,340800.0,8.8586,8.905,8.8586,8.905,340800.0
2011-01-13 11:30:00,13.44,13.46,13.43,13.45,296400.0,8.905,8.9183,8.8984,8.9116,296400.0
2011-01-13 12:00:00,13.45,13.47,13.44,13.45,235200.0,8.9116,8.9249,8.905,8.9116,235200.0
2011-01-13 12:30:00,13.45,13.47,13.45,13.46,300800.0,8.9116,8.9249,8.9116,8.9183,300800.0
2011-01-13 13:00:00,13.46,13.47,13.45,13.47,328000.0,8.9183,8.9249,8.9116,8.9249,328000.0
2011-01-13 13:30:00,13.47,13.47,13.45,13.45,336800.0,8.9249,8.9249,8.9116,8.9116,336800.0
2011-01-13 14:00:00,13.45,13.46,13.44,13.46,251200.0,8.9116,8.9183,8.905,8.9183,251200.0
2011-01-13 14:30:00,13.46,13.47,13.45,13.47,353600.0,8.9183,8.9249,8.9116,8.9249,353600.0
2011-01-13 15:00:00,13.47,13.48,13.46,13.46,415600.0,8.9249,8.9315,8.9183,8.9183,415600.0
2011-01-13 15:30:00,13.46,13.47,13.43,13.44,1765200.0,8.9183,8.9249,8.8984,8.905,1765200.0
2011-01-14 09:30:00,13.42,13.5,13.36,13.49,864000.0,8.8918,8.9448,8.852,8.9381,864000.0
2011-01-14 10:00:00,13.5,13.56,13.49,13.49,806800.0,8.9448,8.9845,8.9381,8.9381,806800.0
2011-01-14 10:30:00,13.49,13.52,13.47,13.49,465200.0,8.9381,8.958,8.9249,8.9381,465200.0
2011-01-14 11:00:00,13.49,13.52,13.46,13.46,584400.0,8.9381,8.958,8.9183,8.9183,584400.0
2011-01-14 11:30:00,13.46,13.51,13.45,13.5,256400.0,8.9183,8.9514,8.9116,8.9448,256400.0
2011-01-14 12:00:00,13.5,13.52,13.49,13.51,241600.0,8.9448,8.958,8.9381,8.9514,241600.0
2011-01-14 12:30:00,13.51,13.53,13.51,13.52,174000.0,8.9514,8.9646,8.9514,8.958,174000.0
2011-01-14 13:00:00,13.52,13.53,13.51,13.52,205200.0,8.958,8.9646,8.9514,8.958,205200.0
2011-01-14 13:30:00,13.52,13.55,13.52,13.54,279200.0,8.958,8.9779,8.958,8.9713,279200.0
2011-01-14 14:00:00,13.54,13.54,13.51,13.51,190800.0,8.9713,8.9713,8.9514,8.9514,190800.0
2011-01-14 14:30:00,13.52,13.52,13.5,13.51,223200.0,8.958,8.958,8.9448,8.9514,223200.0
2011-01-14 15:00:00,13.51,13.53,13.51,13.52,344800.0,8.9514,8.9646,8.9514,8.958,344800.0
2011-01-14 15:30:00,13.52,13.54,13.51,13.53,1188000.0,8.958,8.9713,8.9514,8.9646,1188000.0
2011-01-18 09:30:00,13.55,13.57,13.52,13.55,351200.0,8.9779,8.9911,8.958,8.9779,351200.0
2011-01-18 10:00:00,13.53,13.57,13.53,13.57,360400.0,8.9646,8.9911,8.9646,8.9911,360400.0
2011-01-18 10:30:00,13.57,13.59,13.56,13.58,563200.0,8.9911,9.0044,8.9845,8.9978,563200.0
2011-01-18 11:00:00,13.58,13.6,13.57,13.58,242400.0,8.9978,9.011,8.9911,8.9978,242400.0
2011-01-18 11:30:00,13.58,13.59,13.56,13.58,270800.0,8.9978,9.0044,8.9845,8.9978,270800.0
2011-01-18 12:00:00,13.58,13.59,13.58,13.59,133200.0,8.9978,9.0044,8.9978,9.0044,133200.0
2011-01-18 12:30:00,13.59,13.61,13.58,13.61,142800.0,9.0044,9.0177,8.9978,9.0177,142800.0
2011-01-18 13:00:00,13.61,13.61,13.59,13.59,204800.0,9.0177,9.0177,9.0044,9.0044,204800.0
2011-01-18 13:30:00,13.59,13.6,13.58,13.59,257600.0,9.0044,9.011,8.9978,9.0044,257600.0
2011-01-18 14:00:00,13.59,13.61,13.59,13.6,266800.0,9.0044,9.0177,9.0044,9.011,266800.0
2011-01-18 14:30:00,13.6,13.6,13.57,13.58,351600.0,9.011,9.011,8.9911,8.9978,351600.0
2011-01-18 15:00:00,13.58,13.58,13.57,13.57,265200.0,8.9978,8.9978,8.9911,8.9911,265200.0
2011-01-18 15:30:00,13.57,13.59,13.55,13.58,934000.0,8.9911,9.0044,8.9779,8.9978,934000.0
2011-01-19 09:30:00,13.56,13.63,13.54,13.55,305200.0,8.9845,9.0309,8.9713,8.9779,305200.0
2011-01-19 10:00:00,13.55,13.55,13.51,13.53,658800.0,8.9779,8.9779,8.9514,8.9646,658800.0
2011-01-19 10:30:00,13.52,13.56,13.51,13.55,304800.0,8.958,8.9845,8.9514,8.9779,304800.0
2011-01-19 11:00:00,13.54,13.55,13.51,13.52,187600.0,8.9713,8.9779,8.9514,8.958,187600.0
2011-01-19 11:30:00,13.52,13.54,13.49,13.5,184800.0,8.958,8.9713,8.9381,8.9448,184800.0
2011-01-19 12:00:00,13.5,13.53,13.5,13.53,172400.0,8.9448,8.9646,8.9448,8.9646,172400.0
2011-01-19 12:30:00,13.52,13.53,13.52,13.52,323600.0,8.958,8.9646,8.958,8.958,323600.0
2011-01-19 13:00:00,13.52,13.54,13.5,13.54,138000.0,8.958,8.9713,8.9448,8.9713,138000.0
2011-01-19 13:30:00,13.54,13.55,13.53,13.54,168800.0,8.9713,8.9779,8.9646,8.9713,168800.0
2011-01-19 14:00:00,13.54,13.55,13.53,13.54,182800.0,8.9713,8.9779,8.9646,8.9713,182800.0
2011-01-19 14:30:00,13.54,13.55,13.52,13.54,360000.0,8.9713,8.9779,8.958,8.9713,360000.0
2011-01-19 15:00:00,13.54,13.55,13.52,13.54,376000.0,8.9713,8.9779,8.958,8.9713,376000.0
2011-01-19 15:30:00,13.54,13.54,13.5,13.51,1282000.0,8.9713,8.9713,8.9448,8.9514,1282000.0
2011-01-20 09:30:00,13.54,13.68,13.54,13.64,704000.0,8.9713,9.064,8.9713,9.0375,704000.0
2011-01-20 10:00:00,13.64,13.65,13.55,13.6,912400.0,9.0375,9.0442,8.9779,9.011,912400.0
2011-01-20 10:30:00,13.6,13.62,13.57,13.6,634000.0,9.011,9.0243,8.9911,9.011,634000.0
2011-01-20 11:00:00,13.6,13.65,13.59,13.63,712800.0,9.011,9.0442,9.0044,9.0309,712800.0
2011-01-20 11:30:00,13.63,13.66,13.61,13.65,266400.0,9.0309,9.0508,9.0177,9.0442,266400.0
2011-01-20 12:00:00,13.65,13.66,13.64,13.65,307200.0,9.0442,9.0508,9.0375,9.0442,307200.0
2011-01-20 12:30:00,13.65,13.67,13.65,13.65,221600.0,9.0442,9.0574,9.0442,9.0442,221600.0
2011-01-20 13:00:00,13.65,13.66,13.63,13.63,154800.0,9.0442,9.0508,9.0309,9.0309,154800.0
2011-01-20 13:30:00,13.63,13.65,13.63,13.65,214000.0,9.0309,9.0442,9.0309,9.0442,214000.0
2011-01-20 14:00:00,13.65,13.65,13.63,13.63,347200.0,9.0442,9.0442,9.0309,9.0309,347200.0
2011-01-20 14:30:00,13.63,13.63,13.61,13.61,668400.0,9.0309,9.0309,9.0177,9.0177,668400.0
2011-01-20 15:00:00,13.61,13.61,13.56,13.56,695200.0,9.0177,9.0177,8.9845,8.9845,695200.0
2011-01-20 15:30:00,13.56,13.56,13.52,13.55,2638000.0,8.9845,8.9845,8.958,8.9779,2638000.0
2011-01-21 09:30:00,13.62,13.63,13.56,13.59,1544800.0,9.0243,9.0309,8.9845,9.0044,1544800.0
2011-01-21 10:00:00,13.59,13.59,13.56,13.56,516000.0,9.0044,9.0044,8.9845,8.9845,516000.0
2011-01-21 10:30:00,13.56,13.64,13.56,13.62,647200.0,8.9845,9.0375,8.9845,9.0243,647200.0
2011-01-21 11:00:00,13.62,13.62,13.55,13.55,711600.0,9.0243,9.0243,8.9779,8.9779,711600.0
2011-01-21 11:30:00,13.55,13.58,13.53,13.55,655600.0,8.9779,8.9978,8.9646,8.9779,655600.0
2011-01-21 12:00:00,13.55,13.58,13.54,13.56,526400.0,8.9779,8.9978,8.9713,8.9845,526400.0
2011-01-21 12:30:00,13.56,13.57,13.54,13.55,369200.0,8.9845,8.9911,8.9713,8.9779,369200.0
2011-01-21 13:00:00,13.55,13.55,13.53,13.53,366800.0,8.9779,8.9779,8.9646,8.9646,366800.0
2011-01-21 13:30:00,13.54,13.57,13.53,13.55,344000.0,8.9713,8.9911,8.9646,8.9779,344000.0
2011-01-21 14:00:00,13.55,13.55,13.53,13.55,531200.0,8.9779,8.9779,8.9646,8.9779,531200.0
2011-01-21 14:30:00,13.55,13.59,13.55,13.59,451600.0,8.9779,9.0044,8.9779,9.0044,451600.0
2011-01-21 15:00:00,13.59,13.6,13.59,13.59,499200.0,9.0044,9.011,9.0044,9.0044,499200.0
2011-01-21 15:30:00,13.59,13.61,13.56,13.6,1676000.0,9.0044,9.0177,8.9845,9.011,1676000.0
2011-01-24 09:30:00,13.58,13.59,13.53,13.58,796800.0,8.9978,9.0044,8.9646,8.9978,796800.0
2011-01-24 10:00:00,13.58,13.66,13.58,13.59,701200.0,8.9978,9.0508,8.9978,9.0044,701200.0
2011-01-24 10:30:00,13.59,13.59,13.54,13.58,980000.0,9.0044,9.0044,8.9713,8.9978,980000.0
2011-01-24 11:00:00,13.58,13.58,13.54,13.55,536800.0,8.9978,8.9978,8.9713,8.9779,536800.0
2011-01-24 11:30:00,13.55,13.58,13.53,13.53,372800.0,8.9779,8.9978,8.9646,8.9646,372800.0
2011-01-24 12:00:00,13.53,13.56,13.53,13.55,278000.0,8.9646,8.9845,8.9646,8.9779,278000.0
2011-01-24 12:30:00,13.55,13.56,13.52,13.55,429200.0,8.9779,8.9845,8.958,8.9779,429200.0
2011-01-24 13:00:00,13.55,13.57,13.54,13.57,302800.0,8.9779,8.9911,8.9713,8.9911,302800.0
2011-01-24 13:30:00,13.57,13.6,13.55,13.59,529600.0,8.9911,9.011,8.9779,9.0044,529600.0
2011-01-24 14:00:00,13.59,13.62,13.58,13.6,768800.0,9.0044,9.0243,8.9978,9.011,768800.0
2011-01-24 14:30:00,13.61,13.61,13.56,13.56,838800.0,9.0177,9.0177,8.9845,8.9845,838800.0
2011-01-24 15:00:00,13.56,13.58,13.56,13.57,838400.0,8.9845,8.9978,8.9845,8.9911,838400.0
2011-01-24 15:30:00,13.57,13.6,13.53,13.55,2187200.0,8.9911,9.011,8.9646,8.9779,2187200.0
2011-01-25 09:30:00,13.48,13.56,13.36,13.52,1610000.0,8.9315,8.9845,8.852,8.958,1610000.0
2011-01-25 10:00:00,13.52,13.56,13.5,13.53,707200.0,8.958,8.9845,8.9448,8.9646,707200.0
2011-01-25 10:30:00,13.53,13.56,13.5,13.51,842400.0,8.9646,8.9845,8.9448,8.9514,842400.0
2011-01-25 11:00:00,13.51,13.54,13.47,13.5,890800.0,8.9514,8.9713,8.9249,8.9448,890800.0
2011-01-25 11:30:00,13.5,13.53,13.47,13.52,518000.0,8.9448,8.9646,8.9249,8.958,518000.0
2011-01-25 12:00:00,13.51,13.55,13.51,13.51,1649600.0,8.9514,8.9779,8.9514,8.9514,1649600.0
2011-01-25 12:30:00,13.51,13.56,13.51,13.55,918000.0,8.9514,8.9845,8.9514,8.9779,918000.0
2011-01-25 13:00:00,13.55,13.59,13.53,13.59,637600.0,8.9779,9.0044,8.9646,9.0044,637600.0
2011-01-25 13:30:00,13.59,13.59,13.55,13.56,465200.0,9.0044,9.0044,8.9779,8.9845,465200.0
2011-01-25 14:00:00,13.56,13.56,13.49,13.49,545200.0,8.9845,8.9845,8.9381,8.9381,545200.0
2011-01-25 14:30:00,13.49,13.53,13.49,13.52,504000.0,8.9381,8.9646,8.9381,8.958,504000.0
2011-01-25 15:00:00,13.52,13.61,13.51,13.6,924000.0,8.958,9.0177,8.9514,9.011,924000.0
2011-01-25 15:30:00,13.6,13.64,13.6,13.63,1480400.0,9.011,9.0375,9.011,9.0309,1480400.0
2011-01-26 09:30:00,13.65,13.68,13.49,13.55,1220000.0,9.0442,9.064,8.9381,8.9779,1220000.0
2011-01-26 10:00:00,13.56,13.59,13.56,13.58,601200.0,8.9845,9.0044,8.9845,8.9978,601200.0
2011-01-26 10:30:00,13.58,13.59,13.52,13.58,756000.0,8.9978,9.0044,8.958,8.9978,756000.0
2011-01-26 11:00:00,13.58,13.61,13.55,13.56,446000.0,8.9978,9.0177,8.9779,8.9845,446000.0
2011-01-26 11:30:00,13.56,13.57,13.54,13.55,645200.0,8.9845,8.9911,8.9713,8.9779,645200.0
2011-01-26 12:00:00,13.55,13.55,13.52,13.53,334800.0,8.9779,8.9779,8.958,8.9646,334800.0
2011-01-26 12:30:00,13.53,13.54,13.49,13.54,252400.0,8.9646,8.9713,8.9381,8.9713,252400.0
2011-01-26 13:00:00,13.54,13.55,13.49,13.49,378800.0,8.9713,8.9779,8.9381,8.9381,378800.0
2011-01-26 13:30:00,13.49,13.49,13.44,13.44,352000.0,8.9381,8.9381,8.905,8.905,352000.0
2011-01-26 14:00:00,13.43,13.48,13.42,13.45,675200.0,8.8984,8.9315,8.8918,8.9116,675200.0
2011-01-26 14:30:00,13.45,13.53,13.45,13.52,514800.0,8.9116,8.9646,8.9116,8.958,514800.0
2011-01-26 15:00:00,13.52,13.56,13.52,13.53,544400.0,8.958,8.9845,8.958,8.9646,544400.0
2011-01-26 15:30:00,13.53,13.56,13.52,13.55,1194400.0,8.9646,8.9845,8.958,8.9779,1194400.0
2011-01-27 09:30:00,13.5,13.59,13.46,13.58,301600.0,8.9448,9.0044,8.9183,8.9978,301600.0
2011-01-27 10:00:00,13.58,13.66,13.58,13.66,591600.0,8.9978,9.0508,8.9978,9.0508,591600.0
2011-01-27 10:30:00,13.66,13.67,13.63,13.66,290400.0,9.0508,9.0574,9.0309,9.0508,290400.0
2011-01-27 11:00:00,13.66,13.66,13.63,13.63,271600.0,9.0508,9.0508,9.0309,9.0309,271600.0
2011-01-27 11:30:00,13.63,13.64,13.61,13.62,423200.0,9.0309,9.0375,9.0177,9.0243,423200.0
2011-01-27 12:00:00,13.62,13.62,13.59,13.6,350400.0,9.0243,9.0243,9.0044,9.011,350400.0
2011-01-27 12:30:00,13.6,13.61,13.56,13.57,475200.0,9.011,9.0177,8.9845,8.9911,475200.0
2011-01-27 13:00:00,13.57,13.6,13.54,13.6,389200.0,8.9911,9.011,8.9713,9.011,389200.0
2011-01-27 13:30:00,13.6,13.61,13.58,13.61,271200.0,9.011,9.0177,8.9978,9.0177,271200.0
2011-01-27 14:00:00,13.61,13.64,13.6,13.62,340400.0,9.0177,9.0375,9.011,9.0243,340400.0
2011-01-27 14:30:00,13.62,13.64,13.61,13.63,290800.0,9.0243,9.0375,9.0177,9.0309,290800.0
2011-01-27 15:00:00,13.63,13.64,13.62,13.63,303200.0,9.0309,9.0375,9.0243,9.0309,303200.0
2011-01-27 15:30:00,13.63,13.63,13.6,13.61,947200.0,9.0309,9.0309,9.011,9.0177,947200.0
2011-01-28 09:30:00,13.58,13.67,13.58,13.64,259200.0,8.9978,9.0574,8.9978,9.0375,259200.0
2011-01-28 10:00:00,13.63,13.65,13.6,13.62,348400.0,9.0309,9.0442,9.011,9.0243,348400.0
2011-01-28 10:30:00,13.62,13.66,13.61,13.62,523200.0,9.0243,9.0508,9.0177,9.0243,523200.0
2011-01-28 11:00:00,13.61,13.65,13.61,13.62,1890800.0,9.0177,9.0442,9.0177,9.0243,1890800.0
2011-01-28 11:30:00,13.62,13.66,13.62,13.65,554000.0,9.0243,9.0508,9.0243,9.0442,554000.0
2011-01-28 12:00:00,13.65,13.66,13.62,13.63,606000.0,9.0442,9.0508,9.0243,9.0309,606000.0
2011-01-28 12:30:00,13.62,13.63,13.56,13.57,684400.0,9.0243,9.0309,8.9845,8.9911,684400.0
2011-01-28 13:00:00,13.57,13.58,13.51,13.54,371200.0,8.9911,8.9978,8.9514,8.9713,371200.0
2011-01-28 13:30:00,13.54,13.56,13.51,13.55,258400.0,8.9713,8.9845,8.9514,8.9779,258400.0
2011-01-28 14:00:00,13.55,13.56,13.52,13.53,248800.0,8.9779,8.9845,8.958,8.9646,248800.0
2011-01-28 14:30:00,13.53,13.55,13.5,13.51,308000.0,8.9646,8.9779,8.9448,8.9514,308000.0
2011-01-28 15:00:00,13.51,13.54,13.49,13.49,475200.0,8.9514,8.9713,8.9381,8.9381,475200.0
2011-01-28 15:30:00,13.49,13.53,13.49,13.51,937200.0,8.9381,8.9646,8.9381,8.9514,937200.0
2011-01-31 09:30:00,13.5,13.61,13.5,13.52,619200.0,8.9448,9.0177,8.9448,8.958,619200.0
2011-01-31 10:00:00,13.52,13.53,13.46,13.47,672000.0,8.958,8.9646,8.9183,8.9249,672000.0
2011-01-31 10:30:00,13.46,13.48,13.42,13.43,579200.0,8.9183,8.9315,8.8918,8.8984,579200.0
2011-01-31 11:00:00,13.43,13.46,13.43,13.46,434400.0,8.8984,8.9183,8.8984,8.9183,434400.0
2011-01-31 11:30:00,13.46,13.47,13.43,13.46,305200.0,8.9183,8.9249,8.8984,8.9183,305200.0
2011-01-31 12:00:00,13.46,13.47,13.45,13.46,235200.0,8.9183,8.9249,8.9116,8.9183,235200.0
2011-01-31 12:30:00,13.46,13.47,13.46,13.46,349600.0,8.9183,8.9249,8.9183,8.9183,349600.0
2011-01-31 13:00:00,13.46,13.46,13.41,13.41,354800.0,8.9183,8.9183,8.8851,8.8851,354800.0
2011-01-31 13:30:00,13.41,13.44,13.41,13.44,336000.0,8.8851,8.905,8.8851,8.905,336000.0
2011-01-31 14:00:00,13.44,13.44,13.39,13.4,597600.0,8.905,8.905,8.8719,8.8785,597600.0
2011-01-31 14:30:00,13.4,13.42,13.38,13.41,440400.0,8.8785,8.8918,8.8653,8.8851,440400.0
2011-01-31 15:00:00,13.41,13.43,13.38,13.38,614000.0,8.8851,8.8984,8.8653,8.8653,614000.0
2011-01-31 15:30:00,13.38,13.4,13.36,13.37,1769200.0,8.8653,8.8785,8.852,8.8586,1769200.0
2011-02-01 09:30:00,13.45,13.6,13.43,13.55,628000.0,8.9116,9.011,8.8984,8.9779,628000.0
2011-02-01 10:00:00,13.55,13.58,13.51,13.56,448000.0,8.9779,8.9978,8.9514,8.9845,448000.0
2011-02-01 10:30:00,13.56,13.56,13.53,13.54,644800.0,8.9845,8.9845,8.9646,8.9713,644800.0
2011-02-01 11:00:00,13.54,13.55,13.51,13.55,289200.0,8.9713,8.9779,8.9514,8.9779,289200.0
2011-02-01 11:30:00,13.55,13.6,13.54,13.6,488800.0,8.9779,9.011,8.9713,9.011,488800.0
2011-02-01 12:00:00,13.6,13.61,13.6,13.6,377200.0,9.011,9.0177,9.011,9.011,377200.0
2011-02-01 12:30:00,13.6,13.63,13.6,13.62,239200.0,9.011,9.0309,9.011,9.0243,239200.0
2011-02-01 13:00:00,13.62,13.65,13.62,13.65,386400.0,9.0243,9.0442,9.0243,9.0442,386400.0
2011-02-01 13:30:00,13.65,13.65,13.62,13.62,255200.0,9.0442,9.0442,9.0243,9.0243,255200.0
2011-02-01 14:00:00,13.62,13.62,13.58,13.59,340400.0,9.0243,9.0243,8.9978,9.0044,340400.0
2011-02-01 14:30:00,13.59,13.63,13.58,13.63,349200.0,9.0044,9.0309,8.9978,9.0309,349200.0
2011-02-01 15:00:00,13.63,13.66,13.63,13.65,636400.0,9.0309,9.0508,9.0309,9.0442,636400.0
2011-02-01 15:30:00,13.65,13.65,13.63,13.63,832800.0,9.0442,9.0442,9.0309,9.0309,832800.0
2011-02-02 09:30:00,13.63,13.79,13.59,13.79,1699200.0,9.0309,9.1369,9.0044,9.1369,1699200.0
2011-02-02 10:00:00,13.79,13.86,13.78,13.86,896000.0,9.1369,9.1833,9.1303,9.1833,896000.0
2011-02-02 10:30:00,13.86,13.86,13.77,13.77,472400.0,9.1833,9.1833,9.1237,9.1237,472400.0
2011-02-02 11:00:00,13.77,13.77,13.73,13.76,395600.0,9.1237,9.1237,9.0972,9.117,395600.0
2011-02-02 11:30:00,13.76,13.78,13.75,13.77,214400.0,9.117,9.1303,9.1104,9.1237,214400.0
2011-02-02 12:00:00,13.77,13.77,13.74,13.74,300400.0,9.1237,9.1237,9.1038,9.1038,300400.0
2011-02-02 12:30:00,13.74,13.74,13.72,13.73,188800.0,9.1038,9.1038,9.0905,9.0972,188800.0
2011-02-02 13:00:00,13.72,13.77,13.72,13.77,260800.0,9.0905,9.1237,9.0905,9.1237,260800.0
2011-02-02 13:30:00,13.77,13.79,13.75,13.75,423200.0,9.1237,9.1369,9.1104,9.1104,423200.0
2011-02-02 14:00:00,13.75,13.75,13.71,13.71,276800.0,9.1104,9.1104,9.0839,9.0839,276800.0
2011-02-02 14:30:00,13.71,13.72,13.7,13.7,196800.0,9.0839,9.0905,9.0773,9.0773,196800.0
2011-02-02 15:00:00,13.7,13.72,13.68,13.71,323600.0,9.0773,9.0905,9.064,9.0839,323600.0
2011-02-02 15:30:00,13.71,13.72,13.7,13.71,923600.0,9.0839,9.0905,9.0773,9.0839,923600.0
2011-02-03 09:30:00,13.67,13.7,13.6,13.65,430800.0,9.0574,9.0773,9.011,9.0442,430800.0
2011-02-03 10:00:00,13.65,13.66,13.59,13.61,563600.0,9.0442,9.0508,9.0044,9.0177,563600.0
2011-02-03 10:30:00,13.61,13.61,13.56,13.59,283600.0,9.0177,9.0177,8.9845,9.0044,283600.0
2011-02-03 11:00:00,13.59,13.63,13.57,13.62,352000.0,9.0044,9.0309,8.9911,9.0243,352000.0
2011-02-03 11:30:00,13.62,13.69,13.62,13.69,458400.0,9.0243,9.0707,9.0243,9.0707,458400.0
2011-02-03 12:00:00,13.69,13.69,13.65,13.65,368400.0,9.0707,9.0707,9.0442,9.0442,368400.0
2011-02-03 12:30:00,13.65,13.74,13.63,13.73,513600.0,9.0442,9.1038,9.0309,9.0972,513600.0
2011-02-03 13:00:00,13.73,13.78,13.72,13.77,595600.0,9.0972,9.1303,9.0905,9.1237,595600.0
2011-02-03 13:30:00,13.77,13.79,13.75,13.79,727200.0,9.1237,9.1369,9.1104,9.1369,727200.0
2011-02-03 14:00:00,13.78,13.79,13.72,13.72,334000.0,9.1303,9.1369,9.0905,9.0905,334000.0
2011-02-03 14:30:00,13.72,13.75,13.71,13.74,286400.0,9.0905,9.1104,9.0839,9.1038,286400.0
2011-02-03 15:00:00,13.75,13.78,13.74,13.77,439200.0,9.1104,9.1303,9.1038,9.1237,439200.0
2011-02-03 15:30:00,13.77,13.79,13.74,13.75,1047600.0,9.1237,9.1369,9.1038,9.1104,1047600.0
2011-02-04 09:30:00,13.71,13.74,13.6,13.6,410800.0,9.0839,9.1038,9.011,9.011,410800.0
2011-02-04 10:00:00,13.61,13.62,13.56,13.61,356800.0,9.0177,9.0243,8.9845,9.0177,356800.0
2011-02-04 10:30:00,13.61,13.62,13.56,13.58,391200.0,9.0177,9.0243,8.9845,8.9978,391200.0
2011-02-04 11:00:00,13.58,13.64,13.55,13.63,365200.0,8.9978,9.0375,8.9779,9.0309,365200.0
2011-02-04 11:30:00,13.63,13.67,13.63,13.65,365600.0,9.0309,9.0574,9.0309,9.0442,365600.0
2011-02-04 12:00:00,13.65,13.65,13.62,13.63,164000.0,9.0442,9.0442,9.0243,9.0309,164000.0
2011-02-04 12:30:00,13.63,13.64,13.62,13.62,160400.0,9.0309,9.0375,9.0243,9.0243,160400.0
2011-02-04 13:00:00,13.62,13.64,13.62,13.63,136000.0,9.0243,9.0375,9.0243,9.0309,136000.0
2011-02-04 13:30:00,13.64,13.66,13.63,13.65,138400.0,9.0375,9.0508,9.0309,9.0442,138400.0
2011-02-04 14:00:00,13.65,13.65,13.62,13.63,180000.0,9.0442,9.0442,9.0243,9.0309,180000.0
2011-02-04 14:30:00,13.63,13.65,13.62,13.65,172000.0,9.0309,9.0442,9.0243,9.0442,172000.0
2011-02-04 15:00:00,13.65,13.66,13.64,13.65,350400.0,9.0442,9.0508,9.0375,9.0442,350400.0
2011-02-04 15:30:00,13.65,13.69,13.65,13.68,794400.0,9.0442,9.0707,9.0442,9.064,794400.0
2011-02-07 09:30:00,13.68,13.74,13.64,13.72,373200.0,9.064,9.1038,9.0375,9.0905,373200.0
2011-02-07 10:00:00,13.72,13.75,13.71,13.72,355600.0,9.0905,9.1104,9.0839,9.0905,355600.0
2011-02-07 10:30:00,13.71,13.79,13.71,13.78,520800.0,9.0839,9.1369,9.0839,9.1303,520800.0
2011-02-07 11:00:00,13.78,13.81,13.77,13.78,388800.0,9.1303,9.1502,9.1237,9.1303,388800.0
2011-02-07 11:30:00,13.78,13.79,13.76,13.78,425600.0,9.1303,9.1369,9.117,9.1303,425600.0
2011-02-07 12:00:00,13.78,13.8,13.78,13.79,309200.0,9.1303,9.1435,9.1303,9.1369,309200.0
2011-02-07 12:30:00,13.79,13.8,13.78,13.79,335600.0,9.1369,9.1435,9.1303,9.1369,335600.0
2011-02-07 13:00:00,13.79,13.8,13.79,13.79,218800.0,9.1369,9.1435,9.1369,9.1369,218800.0
2011-02-07 13:30:00,13.79,13.81,13.78,13.8,268000.0,9.1369,9.1502,9.1303,9.1435,268000.0
2011-02-07 14:00:00,13.8,13.81,13.79,13.79,252000.0,9.1435,9.1502,9.1369,9.1369,252000.0
2011-02-07 14:30:00,13.79,13.8,13.78,13.8,303600.0,9.1369,9.1435,9.1303,9.1435,303600.0
2011-02-07 15:00:00,13.8,13.8,13.77,13.78,338400.0,9.1435,9.1435,9.1237,9.1303,338400.0
2011-02-07 15:30:00,13.78,13.81,13.76,13.79,844800.0,9.1303,9.1502,9.117,9.1369,844800.0
2011-02-08 09:30:00,13.77,13.83,13.73,13.83,436800.0,9.1237,9.1634,9.0972,9.1634,436800.0
2011-02-08 10:00:00,13.83,13.84,13.81,13.84,224000.0,9.1634,9.17,9.1502,9.17,224000.0
2011-02-08 10:30:00,13.83,13.85,13.83,13.84,250800.0,9.1634,9.1767,9.1634,9.17,250800.0
2011-02-08 11:00:00,13.85,13.85,13.81,13.82,158000.0,9.1767,9.1767,9.1502,9.1568,158000.0
2011-02-08 11:30:00,13.82,13.85,13.82,13.84,210000.0,9.1568,9.1767,9.1568,9.17,210000.0
2011-02-08 12:00:00,13.84,13.85,13.83,13.83,174000.0,9.17,9.1767,9.1634,9.1634,174000.0
2011-02-08 12:30:00,13.83,13.84,13.8,13.81,232800.0,9.1634,9.17,9.1435,9.1502,232800.0
2011-02-08 13:00:00,13.8,13.81,13.79,13.81,169200.0,9.1435,9.1502,9.1369,9.1502,169200.0
2011-02-08 13:30:00,13.81,13.82,13.8,13.82,214000.0,9.1502,9.1568,9.1435,9.1568,214000.0
2011-02-08 14:00:00,13.82,13.85,13.82,13.84,266000.0,9.1568,9.1767,9.1568,9.17,266000.0
2011-02-08 14:30:00,13.84,13.85,13.82,13.82,316400.0,9.17,9.1767,9.1568,9.1568,316400.0
2011-02-08 15:00:00,13.82,13.85,13.81,13.84,409600.0,9.1568,9.1767,9.1502,9.17,409600.0
2011-02-08 15:30:00,13.84,13.86,13.83,13.86,866800.0,9.17,9.1833,9.1634,9.1833,866800.0
2011-02-09 09:30:00,13.74,13.83,13.74,13.75,315200.0,9.1038,9.1634,9.1038,9.1104,315200.0
2011-02-09 10:00:00,13.74,13.77,13.74,13.75,184400.0,9.1038,9.1237,9.1038,9.1104,184400.0
2011-02-09 10:30:00,13.75,13.78,13.74,13.74,151200.0,9.1104,9.1303,9.1038,9.1038,151200.0
2011-02-09 11:00:00,13.74,13.76,13.74,13.75,193600.0,9.1038,9.117,9.1038,9.1104,193600.0
2011-02-09 11:30:00,13.75,13.8,13.74,13.78,206000.0,9.1104,9.1435,9.1038,9.1303,206000.0
2011-02-09 12:00:00,13.78,13.8,13.77,13.79,179200.0,9.1303,9.1435,9.1237,9.1369,179200.0
2011-02-09 12:30:00,13.79,13.82,13.77,13.82,167200.0,9.1369,9.1568,9.1237,9.1568,167200.0
2011-02-09 13:00:00,13.82,13.83,13.8,13.81,223200.0,9.1568,9.1634,9.1435,9.1502,223200.0
2011-02-09 13:30:00,13.81,13.83,13.78,13.78,175200.0,9.1502,9.1634,9.1303,9.1303,175200.0
2011-02-09 14:00:00,13.78,13.8,13.77,13.79,200000.0,9.1303,9.1435,9.1237,9.1369,200000.0
2011-02-09 14:30:00,13.79,13.8,13.76,13.79,182800.0,9.1369,9.1435,9.117,9.1369,182800.0
2011-02-09 15:00:00,13.79,13.81,13.79,13.8,276800.0,9.1369,9.1502,9.1369,9.1435,276800.0
2011-02-09 15:30:00,13.8,13.82,13.78,13.81,556000.0,9.1435,9.1568,9.1303,9.1502,556000.0
2011-02-10 09:30:00,13.77,13.81,13.72,13.75,521600.0,9.1237,9.1502,9.0905,9.1104,521600.0
2011-02-10 10:00:00,13.75,13.81,13.74,13.77,336800.0,9.1104,9.1502,9.1038,9.1237,336800.0
2011-02-10 10:30:00,13.78,13.81,13.74,13.8,457600.0,9.1303,9.1502,9.1038,9.1435,457600.0
2011-02-10 11:00:00,13.8,13.81,13.79,13.79,167200.0,9.1435,9.1502,9.1369,9.1369,167200.0
2011-02-10 11:30:00,13.8,13.82,13.77,13.78,180400.0,9.1435,9.1568,9.1237,9.1303,180400.0
2011-02-10 12:00:00,13.78,13.78,13.75,13.76,89200.0,9.1303,9.1303,9.1104,9.117,89200.0
2011-02-10 12:30:00,13.76,13.79,13.76,13.78,174400.0,9.117,9.1369,9.117,9.1303,174400.0
2011-02-10 13:00:00,13.78,13.79,13.78,13.78,91600.0,9.1303,9.1369,9.1303,9.1303,91600.0
2011-02-10 13:30:00,13.78,13.8,13.78,13.8,110800.0,9.1303,9.1435,9.1303,9.1435,110800.0
2011-02-10 14:00:00,13.8,13.81,13.79,13.8,176400.0,9.1435,9.1502,9.1369,9.1435,176400.0
2011-02-10 14:30:00,13.8,13.8,13.76,13.77,389600.0,9.1435,9.1435,9.117,9.1237,389600.0
2011-02-10 15:00:00,13.77,13.79,13.77,13.79,394800.0,9.1237,9.1369,9.1237,9.1369,394800.0
2011-02-10 15:30:00,13.78,13.82,13.77,13.81,1242400.0,9.1303,9.1568,9.1237,9.1502,1242400.0
2011-02-11 09:30:00,13.78,13.81,13.72,13.79,306800.0,9.1303,9.1502,9.0905,9.1369,306800.0
2011-02-11 10:00:00,13.79,13.8,13.77,13.78,270000.0,9.1369,9.1435,9.1237,9.1303,270000.0
2011-02-11 10:30:00,13.78,13.81,13.77,13.8,207200.0,9.1303,9.1502,9.1237,9.1435,207200.0
2011-02-11 11:00:00,13.8,13.82,13.78,13.78,500400.0,9.1435,9.1568,9.1303,9.1303,500400.0
2011-02-11 11:30:00,13.78,13.78,13.75,13.75,222400.0,9.1303,9.1303,9.1104,9.1104,222400.0
2011-02-11 12:00:00,13.75,13.77,13.72,13.72,267600.0,9.1104,9.1237,9.0905,9.0905,267600.0
2011-02-11 12:30:00,13.72,13.72,13.71,13.72,686000.0,9.0905,9.0905,9.0839,9.0905,686000.0
2011-02-11 13:00:00,13.72,13.73,13.71,13.72,267200.0,9.0905,9.0972,9.0839,9.0905,267200.0
2011-02-11 13:30:00,13.72,13.72,13.71,13.71,211200.0,9.0905,9.0905,9.0839,9.0839,211200.0
2011-02-11 14:00:00,13.71,13.74,13.71,13.73,206800.0,9.0839,9.1038,9.0839,9.0972,206800.0
2011-02-11 14:30:00,13.74,13.79,13.74,13.77,293600.0,9.1038,9.1369,9.1038,9.1237,293600.0
2011-02-11 15:00:00,13.77,13.78,13.77,13.77,189200.0,9.1237,9.1303,9.1237,9.1237,189200.0
2011-02-11 15:30:00,13.77,13.78,13.75,13.77,679200.0,9.1237,9.1303,9.1104,9.1237,679200.0
2011-02-14 09:30:00,13.75,13.76,13.63,13.64,378400.0,9.1104,9.117,9.0309,9.0375,378400.0
2011-02-14 10:00:00,13.63,13.64,13.6,13.6,306000.0,9.0309,9.0375,9.011,9.011,306000.0
2011-02-14 10:30:00,13.61,13.63,13.6,13.63,303600.0,9.0177,9.0309,9.011,9.0309,303600.0
2011-02-14 11:00:00,13.62,13.64,13.62,13.63,575600.0,9.0243,9.0375,9.0243,9.0309,575600.0
2011-02-14 11:30:00,13.63,13.64,13.62,13.63,135200.0,9.0309,9.0375,9.0243,9.0309,135200.0
2011-02-14 12:00:00,13.63,13.64,13.63,13.63,128400.0,9.0309,9.0375,9.0309,9.0309,128400.0
2011-02-14 12:30:00,13.63,13.67,13.63,13.67,176000.0,9.0309,9.0574,9.0309,9.0574,176000.0
2011-02-14 13:00:00,13.67,13.69,13.67,13.69,131600.0,9.0574,9.0707,9.0574,9.0707,131600.0
2011-02-14 13:30:00,13.69,13.69,13.66,13.68,135200.0,9.0707,9.0707,9.0508,9.064,135200.0
2011-02-14 14:00:00,13.68,13.69,13.67,13.69,208400.0,9.064,9.0707,9.0574,9.0707,208400.0
2011-02-14 14:30:00,13.69,13.69,13.66,13.67,167200.0,9.0707,9.0707,9.0508,9.0574,167200.0
2011-02-14 15:00:00,13.67,13.69,13.67,13.67,271200.0,9.0574,9.0707,9.0574,9.0574,271200.0
2011-02-14 15:30:00,13.67,13.7,13.65,13.68,800400.0,9.0574,9.0773,9.0442,9.064,800400.0
2011-02-15 09:30:00,13.6,13.67,13.58,13.66,380400.0,9.011,9.0574,8.9978,9.0508,380400.0
2011-02-15 10:00:00,13.66,13.69,13.64,13.66,526400.0,9.0508,9.0707,9.0375,9.0508,526400.0
2011-02-15 10:30:00,13.66,13.71,13.66,13.68,281600.0,9.0508,9.0839,9.0508,9.064,281600.0
2011-02-15 11:00:00,13.68,13.71,13.68,13.71,215600.0,9.064,9.0839,9.064,9.0839,215600.0
2011-02-15 11:30:00,13.7,13.71,13.65,13.67,346400.0,9.0773,9.0839,9.0442,9.0574,346400.0
2011-02-15 12:00:00,13.67,13.7,13.65,13.7,522400.0,9.0574,9.0773,9.0442,9.0773,522400.0
2011-02-15 12:30:00,13.7,13.7,13.69,13.69,290000.0,9.0773,9.0773,9.0707,9.0707,290000.0
2011-02-15 13:00:00,13.69,13.69,13.68,13.68,206000.0,9.0707,9.0707,9.064,9.064,206000.0
2011-02-15 13:30:00,13.68,13.68,13.67,13.67,207600.0,9.064,9.064,9.0574,9.0574,207600.0
2011-02-15 14:00:00,13.67,13.67,13.64,13.65,355200.0,9.0574,9.0574,9.0375,9.0442,355200.0
2011-02-15 14:30:00,13.65,13.66,13.64,13.65,252800.0,9.0442,9.0508,9.0375,9.0442,252800.0
2011-02-15 15:00:00,13.66,13.68,13.65,13.66,412400.0,9.0508,9.064,9.0442,9.0508,412400.0
2011-02-15 15:30:00,13.66,13.7,13.66,13.69,959600.0,9.0508,9.0773,9.0508,9.0707,959600.0
2011-02-16 09:30:00,13.69,13.72,13.65,13.7,422800.0,9.0707,9.0905,9.0442,9.0773,422800.0
2011-02-16 10:00:00,13.71,13.71,13.64,13.64,472800.0,9.0839,9.0839,9.0375,9.0375,472800.0
2011-02-16 10:30:00,13.65,13.65,13.6,13.6,351200.0,9.0442,9.0442,9.011,9.011,351200.0
2011-02-16 11:00:00,13.61,13.64,13.59,13.61,447600.0,9.0177,9.0375,9.0044,9.0177,447600.0
2011-02-16 11:30:00,13.61,13.61,13.59,13.59,206400.0,9.0177,9.0177,9.0044,9.0044,206400.0
2011-02-16 12:00:00,13.59,13.59,13.53,13.54,485600.0,9.0044,9.0044,8.9646,8.9713,485600.0
2011-02-16 12:30:00,13.55,13.57,13.53,13.54,384400.0,8.9779,8.9911,8.9646,8.9713,384400.0
2011-02-16 13:00:00,13.54,13.54,13.51,13.51,361600.0,8.9713,8.9713,8.9514,8.9514,361600.0
2011-02-16 13:30:00,13.51,13.52,13.5,13.5,312400.0,8.9514,8.958,8.9448,8.9448,312400.0
2011-02-16 14:00:00,13.5,13.51,13.47,13.49,585200.0,8.9448,8.9514,8.9249,8.9381,585200.0
2011-02-16 14:30:00,13.49,13.59,13.49,13.54,579600.0,8.9381,9.0044,8.9381,8.9713,579600.0
2011-02-16 15:00:00,13.54,13.58,13.53,13.58,371200.0,8.9713,8.9978,8.9646,8.9978,371200.0
2011-02-16 15:30:00,13.58,13.62,13.58,13.59,1529200.0,8.9978,9.0243,8.9978,9.0044,1529200.0
2011-02-17 09:30:00,13.55,13.66,13.54,13.59,416400.0,8.9779,9.0508,8.9713,9.0044,416400.0
2011-02-17 10:00:00,13.59,13.63,13.56,13.62,309600.0,9.0044,9.0309,8.9845,9.0243,309600.0
2011-02-17 10:30:00,13.62,13.63,13.59,13.59,174000.0,9.0243,9.0309,9.0044,9.0044,174000.0
2011-02-17 11:00:00,13.59,13.6,13.56,13.6,538800.0,9.0044,9.011,8.9845,9.011,538800.0
2011-02-17 11:30:00,13.6,13.6,13.55,13.56,330400.0,9.011,9.011,8.9779,8.9845,330400.0
2011-02-17 12:00:00,13.56,13.59,13.56,13.57,188400.0,8.9845,9.0044,8.9845,8.9911,188400.0
2011-02-17 12:30:00,13.57,13.58,13.57,13.58,160800.0,8.9911,8.9978,8.9911,8.9978,160800.0
2011-02-17 13:00:00,13.57,13.61,13.57,13.61,328800.0,8.9911,9.0177,8.9911,9.0177,328800.0
2011-02-17 13:30:00,13.61,13.63,13.61,13.61,255200.0,9.0177,9.0309,9.0177,9.0177,255200.0
2011-02-17 14:00:00,13.61,13.61,13.57,13.58,427200.0,9.0177,9.0177,8.9911,8.9978,427200.0
2011-02-17 14:30:00,13.57,13.59,13.56,13.56,364800.0,8.9911,9.0044,8.9845,8.9845,364800.0
2011-02-17 15:00:00,13.56,13.59,13.55,13.57,509600.0,8.9845,9.0044,8.9779,8.9911,509600.0
2011-02-17 15:30:00,13.58,13.59,13.55,13.56,1180400.0,8.9978,9.0044,8.9779,8.9845,1180400.0
2011-02-18 09:30:00,13.59,13.63,13.54,13.62,1612800.0,9.0044,9.0309,8.9713,9.0243,1612800.0
2011-02-18 10:00:00,13.62,13.64,13.59,13.6,482800.0,9.0243,9.0375,9.0044,9.011,482800.0
2011-02-18 10:30:00,13.6,13.62,13.59,13.6,475600.0,9.011,9.0243,9.0044,9.011,475600.0
2011-02-18 11:00:00,13.6,13.6,13.6,13.6,431600.0,9.011,9.011,9.011,9.011,431600.0
2011-02-18 11:30:00,13.6,13.61,13.59,13.6,205200.0,9.011,9.0177,9.0044,9.011,205200.0
2011-02-18 12:00:00,13.6,13.61,13.59,13.59,306400.0,9.011,9.0177,9.0044,9.0044,306400.0
2011-02-18 12:30:00,13.6,13.6,13.59,13.59,231200.0,9.011,9.011,9.0044,9.0044,231200.0
2011-02-18 13:00:00,13.59,13.6,13.59,13.6,162000.0,9.0044,9.011,9.0044,9.011,162000.0
2011-02-18 13:30:00,13.6,13.62,13.59,13.62,204000.0,9.011,9.0243,9.0044,9.0243,204000.0
2011-02-18 14:00:00,13.62,13.62,13.6,13.62,317600.0,9.0243,9.0243,9.011,9.0243,317600.0
2011-02-18 14:30:00,13.62,13.62,13.61,13.61,335600.0,9.0243,9.0243,9.0177,9.0177,335600.0
2011-02-18 15:00:00,13.61,13.63,13.6,13.62,378000.0,9.0177,9.0309,9.011,9.0243,378000.0
2011-02-18 15:30:00,13.62,13.65,13.6,13.64,1565200.0,9.0243,9.0442,9.011,9.0375,1565200.0
2011-02-22 09:30:00,13.53,13.65,13.53,13.65,646000.0,8.9646,9.0442,8.9646,9.0442,646000.0
2011-02-22 10:00:00,13.65,13.67,13.63,13.65,381200.0,9.0442,9.0574,9.0309,9.0442,381200.0
2011-02-22 10:30:00,13.65,13.69,13.65,13.66,288400.0,9.0442,9.0707,9.0442,9.0508,288400.0
2011-02-22 11:00:00,13.67,13.68,13.64,13.68,302000.0,9.0574,9.064,9.0375,9.064,302000.0
2011-02-22 11:30:00,13.67,13.68,13.64,13.65,441600.0,9.0574,9.064,9.0375,9.0442,441600.0
2011-02-22 12:00:00,13.65,13.67,13.63,13.65,397600.0,9.0442,9.0574,9.0309,9.0442,397600.0
2011-02-22 12:30:00,13.65,13.65,13.6,13.61,522400.0,9.0442,9.0442,9.011,9.0177,522400.0
2011-02-22 13:00:00,13.6,13.62,13.55,13.57,527200.0,9.011,9.0243,8.9779,8.9911,527200.0
2011-02-22 13:30:00,13.58,13.58,13.54,13.56,329600.0,8.9978,8.9978,8.9713,8.9845,329600.0
2011-02-22 14:00:00,13.56,13.6,13.54,13.6,621200.0,8.9845,9.011,8.9713,9.011,621200.0
2011-02-22 14:30:00,13.6,13.62,13.59,13.6,248800.0,9.011,9.0243,9.0044,9.011,248800.0
2011-02-22 15:00:00,13.6,13.63,13.6,13.63,554400.0,9.011,9.0309,9.011,9.0309,554400.0
2011-02-22 15:30:00,13.63,13.67,13.63,13.66,1274800.0,9.0309,9.0574,9.0309,9.0508,1274800.0
2011-02-23 09:30:00,13.47,13.71,13.47,13.65,530800.0,8.9249,9.0839,8.9249,9.0442,530800.0
2011-02-23 10:00:00,13.65,13.71,13.64,13.67,1219600.0,9.0442,9.0839,9.0375,9.0574,1219600.0
2011-02-23 10:30:00,13.67,13.67,13.6,13.63,429600.0,9.0574,9.0574,9.011,9.0309,429600.0
2011-02-23 11:00:00,13.63,13.65,13.6,13.63,505600.0,9.0309,9.0442,9.011,9.0309,505600.0
2011-02-23 11:30:00,13.63,13.69,13.58,13.67,519600.0,9.0309,9.0707,8.9978,9.0574,519600.0
2011-02-23 12:00:00,13.67,13.69,13.63,13.68,578400.0,9.0574,9.0707,9.0309,9.064,578400.0
2011-02-23 12:30:00,13.68,13.69,13.67,13.68,364800.0,9.064,9.0707,9.0574,9.064,364800.0
2011-02-23 13:00:00,13.67,13.68,13.63,13.66,476400.0,9.0574,9.064,9.0309,9.0508,476400.0
2011-02-23 13:30:00,13.65,13.69,13.63,13.64,294800.0,9.0442,9.0707,9.0309,9.0375,294800.0
2011-02-23 14:00:00,13.64,13.65,13.6,13.6,333200.0,9.0375,9.0442,9.011,9.011,333200.0
2011-02-23 14:30:00,13.61,13.64,13.59,13.64,246000.0,9.0177,9.0375,9.0044,9.0375,246000.0
2011-02-23 15:00:00,13.64,13.65,13.62,13.62,349200.0,9.0375,9.0442,9.0243,9.0243,349200.0
2011-02-23 15:30:00,13.62,13.63,13.58,13.59,1034000.0,9.0243,9.0309,8.9978,9.0044,1034000.0
2011-02-24 09:30:00,13.56,13.69,13.55,13.63,772800.0,8.9845,9.0707,8.9779,9.0309,772800.0
2011-02-24 10:00:00,13.63,13.69,13.62,13.64,608400.0,9.0309,9.0707,9.0243,9.0375,608400.0
2011-02-24 10:30:00,13.64,13.7,13.62,13.64,455200.0,9.0375,9.0773,9.0243,9.0375,455200.0
2011-02-24 11:00:00,13.65,13.67,13.63,13.66,258800.0,9.0442,9.0574,9.0309,9.0508,258800.0
2011-02-24 11:30:00,13.65,13.66,13.63,13.64,334400.0,9.0442,9.0508,9.0309,9.0375,334400.0
2011-02-24 12:00:00,13.64,13.64,13.59,13.59,263600.0,9.0375,9.0375,9.0044,9.0044,263600.0
2011-02-24 12:30:00,13.59,13.6,13.56,13.59,212000.0,9.0044,9.011,8.9845,9.0044,212000.0
2011-02-24 13:00:00,13.59,13.6,13.56,13.58,398800.0,9.0044,9.011,8.9845,8.9978,398800.0
2011-02-24 13:30:00,13.58,13.6,13.55,13.59,324800.0,8.9978,9.011,8.9779,9.0044,324800.0
2011-02-24 14:00:00,13.59,13.63,13.58,13.61,386800.0,9.0044,9.0309,8.9978,9.0177,386800.0
2011-02-24 14:30:00,13.61,13.63,13.57,13.58,323200.0,9.0177,9.0309,8.9911,8.9978,323200.0
2011-02-24 15:00:00,13.59,13.62,13.57,13.6,544400.0,9.0044,9.0243,8.9911,9.011,544400.0
2011-02-24 15:30:00,13.6,13.63,13.59,13.61,1380800.0,9.011,9.0309,9.0044,9.0177,1380800.0
2011-02-25 09:30:00,13.61,13.66,13.61,13.65,299200.0,9.0177,9.0508,9.0177,9.0442,299200.0
2011-02-25 10:00:00,13.65,13.68,13.64,13.66,311600.0,9.0442,9.064,9.0375,9.0508,311600.0
2011-02-25 10:30:00,13.65,13.71,13.63,13.63,352800.0,9.0442,9.0839,9.0309,9.0309,352800.0
2011-02-25 11:00:00,13.63,13.65,13.62,13.62,142800.0,9.0309,9.0442,9.0243,9.0243,142800.0
2011-02-25 11:30:00,13.62,13.67,13.62,13.66,245600.0,9.0243,9.0574,9.0243,9.0508,245600.0
2011-02-25 12:00:00,13.66,13.68,13.65,13.67,126800.0,9.0508,9.064,9.0442,9.0574,126800.0
2011-02-25 12:30:00,13.67,13.69,13.66,13.67,150400.0,9.0574,9.0707,9.0508,9.0574,150400.0
2011-02-25 13:00:00,13.67,13.7,13.67,13.68,162000.0,9.0574,9.0773,9.0574,9.064,162000.0
2011-02-25 13:30:00,13.68,13.7,13.67,13.68,194800.0,9.064,9.0773,9.0574,9.064,194800.0
2011-02-25 14:00:00,13.68,13.68,13.66,13.68,193200.0,9.064,9.064,9.0508,9.064,193200.0
2011-02-25 14:30:00,13.68,13.68,13.65,13.65,253600.0,9.064,9.064,9.0442,9.0442,253600.0
2011-02-25 15:00:00,13.65,13.65,13.64,13.65,404800.0,9.0442,9.0442,9.0375,9.0442,404800.0
2011-02-25 15:30:00,13.65,13.67,13.64,13.67,894000.0,9.0442,9.0574,9.0375,9.0574,894000.0
2011-02-28 09:30:00,13.72,13.78,13.66,13.75,693600.0,9.0905,9.1303,9.0508,9.1104,693600.0
2011-02-28 10:00:00,13.74,13.86,13.73,13.83,913200.0,9.1038,9.1833,9.0972,9.1634,913200.0
2011-02-28 10:30:00,13.83,13.89,13.83,13.88,608400.0,9.1634,9.2032,9.1634,9.1965,608400.0
2011-02-28 11:00:00,13.88,13.89,13.84,13.84,473200.0,9.1965,9.2032,9.17,9.17,473200.0
2011-02-28 11:30:00,13.85,13.85,13.8,13.81,517600.0,9.1767,9.1767,9.1435,9.1502,517600.0
2011-02-28 12:00:00,13.81,13.85,13.79,13.85,268400.0,9.1502,9.1767,9.1369,9.1767,268400.0
2011-02-28 12:30:00,13.85,13.87,13.83,13.84,197600.0,9.1767,9.1899,9.1634,9.17,197600.0
2011-02-28 13:00:00,13.84,13.86,13.82,13.84,304400.0,9.17,9.1833,9.1568,9.17,304400.0
2011-02-28 13:30:00,13.84,13.84,13.81,13.81,185200.0,9.17,9.17,9.1502,9.1502,185200.0
2011-02-28 14:00:00,13.81,13.86,13.81,13.85,251200.0,9.1502,9.1833,9.1502,9.1767,251200.0
2011-02-28 14:30:00,13.85,13.87,13.82,13.86,274400.0,9.1767,9.1899,9.1568,9.1833,274400.0
2011-02-28 15:00:00,13.86,13.86,13.83,13.84,421600.0,9.1833,9.1833,9.1634,9.17,421600.0
2011-02-28 15:30:00,13.84,13.87,13.81,13.87,1174000.0,9.17,9.1899,9.1502,9.1899,1174000.0
2011-03-01 09:30:00,13.84,13.88,13.8,13.84,1140800.0,9.17,9.1965,9.1435,9.17,1140800.0
2011-03-01 10:00:00,13.84,13.89,13.8,13.81,724800.0,9.17,9.2032,9.1435,9.1502,724800.0
2011-03-01 10:30:00,13.81,13.81,13.68,13.74,1086800.0,9.1502,9.1502,9.064,9.1038,1086800.0
2011-03-01 11:00:00,13.74,13.74,13.69,13.7,650800.0,9.1038,9.1038,9.0707,9.0773,650800.0
2011-03-01 11:30:00,13.7,13.72,13.63,13.66,645600.0,9.0773,9.0905,9.0309,9.0508,645600.0
2011-03-01 12:00:00,13.66,13.7,13.64,13.65,526800.0,9.0508,9.0773,9.0375,9.0442,526800.0
2011-03-01 12:30:00,13.65,13.71,13.65,13.66,520400.0,9.0442,9.0839,9.0442,9.0508,520400.0
2011-03-01 13:00:00,13.66,13.67,13.61,13.61,719200.0,9.0508,9.0574,9.0177,9.0177,719200.0
2011-03-01 13:30:00,13.61,13.64,13.57,13.58,525600.0,9.0177,9.0375,8.9911,8.9978,525600.0
2011-03-01 14:00:00,13.59,13.61,13.55,13.59,906400.0,9.0044,9.0177,8.9779,9.0044,906400.0
2011-03-01 14:30:00,13.59,13.61,13.58,13.58,630800.0,9.0044,9.0177,8.9978,8.9978,630800.0
2011-03-01 15:00:00,13.57,13.59,13.55,13.55,902000.0,8.9911,9.0044,8.9779,8.9779,902000.0
2011-03-01 15:30:00,13.55,13.58,13.53,13.54,2280000.0,8.9779,8.9978,8.9646,8.9713,2280000.0
2011-03-02 09:30:00,13.41,13.45,13.37,13.42,962000.0,8.976,9.0027,8.9492,8.9827,962000.0
2011-03-02 10:00:00,13.42,13.45,13.41,13.45,602800.0,8.9827,9.0027,8.976,9.0027,602800.0
2011-03-02 10:30:00,13.45,13.46,13.38,13.38,512000.0,9.0027,9.0094,8.9559,8.9559,512000.0
2011-03-02 11:00:00,13.38,13.41,13.38,13.38,366400.0,8.9559,8.976,8.9559,8.9559,366400.0
2011-03-02 11:30:00,13.38,13.38,13.33,13.35,534000.0,8.9559,8.9559,8.9224,8.9358,534000.0
2011-03-02 12:00:00,13.35,13.41,13.35,13.41,275600.0,8.9358,8.976,8.9358,8.976,275600.0
2011-03-02 12:30:00,13.41,13.42,13.4,13.41,354000.0,8.976,8.9827,8.9693,8.976,354000.0
2011-03-02 13:00:00,13.41,13.43,13.4,13.4,244800.0,8.976,8.9894,8.9693,8.9693,244800.0
2011-03-02 13:30:00,13.4,13.4,13.36,13.37,598000.0,8.9693,8.9693,8.9425,8.9492,598000.0
2011-03-02 14:00:00,13.37,13.41,13.36,13.39,439600.0,8.9492,8.976,8.9425,8.9626,439600.0
2011-03-02 14:30:00,13.39,13.43,13.39,13.4,428800.0,8.9626,8.9894,8.9626,8.9693,428800.0
2011-03-02 15:00:00,13.4,13.44,13.4,13.42,486000.0,8.9693,8.9961,8.9693,8.9827,486000.0
2011-03-02 15:30:00,13.42,13.45,13.42,13.45,1352800.0,8.9827,9.0027,8.9827,9.0027,1352800.0
2011-03-03 09:30:00,13.52,13.58,13.51,13.53,588000.0,9.0496,9.0898,9.0429,9.0563,588000.0
2011-03-03 10:00:00,13.53,13.61,13.53,13.59,592400.0,9.0563,9.1098,9.0563,9.0965,592400.0
2011-03-03 10:30:00,13.59,13.65,13.57,13.63,693600.0,9.0965,9.1366,9.0831,9.1232,693600.0
2011-03-03 11:00:00,13.63,13.65,13.56,13.56,458000.0,9.1232,9.1366,9.0764,9.0764,458000.0
2011-03-03 11:30:00,13.56,13.63,13.56,13.61,747200.0,9.0764,9.1232,9.0764,9.1098,747200.0
2011-03-03 12:00:00,13.62,13.66,13.61,13.66,619200.0,9.1165,9.1433,9.1098,9.1433,619200.0
2011-03-03 12:30:00,13.66,13.69,13.64,13.65,544000.0,9.1433,9.1634,9.1299,9.1366,544000.0
2011-03-03 13:00:00,13.65,13.66,13.6,13.61,448800.0,9.1366,9.1433,9.1031,9.1098,448800.0
2011-03-03 13:30:00,13.61,13.63,13.6,13.62,372400.0,9.1098,9.1232,9.1031,9.1165,372400.0
2011-03-03 14:00:00,13.62,13.63,13.6,13.62,541200.0,9.1165,9.1232,9.1031,9.1165,541200.0
2011-03-03 14:30:00,13.62,13.67,13.62,13.67,444000.0,9.1165,9.15,9.1165,9.15,444000.0
2011-03-03 15:00:00,13.67,13.67,13.63,13.63,766000.0,9.15,9.15,9.1232,9.1232,766000.0
2011-03-03 15:30:00,13.63,13.65,13.6,13.62,1394800.0,9.1232,9.1366,9.1031,9.1165,1394800.0
2011-03-04 09:30:00,13.61,13.65,13.56,13.56,752400.0,9.1098,9.1366,9.0764,9.0764,752400.0
2011-03-04 10:00:00,13.56,13.57,13.48,13.51,766400.0,9.0764,9.0831,9.0228,9.0429,766400.0
2011-03-04 10:30:00,13.52,13.54,13.49,13.53,395600.0,9.0496,9.063,9.0295,9.0563,395600.0
2011-03-04 11:00:00,13.53,13.56,13.49,13.49,496400.0,9.0563,9.0764,9.0295,9.0295,496400.0
2011-03-04 11:30:00,13.49,13.54,13.47,13.49,474400.0,9.0295,9.063,9.0161,9.0295,474400.0
2011-03-04 12:00:00,13.49,13.51,13.49,13.51,438000.0,9.0295,9.0429,9.0295,9.0429,438000.0
2011-03-04 12:30:00,13.51,13.53,13.49,13.53,358000.0,9.0429,9.0563,9.0295,9.0563,358000.0
2011-03-04 13:00:00,13.53,13.56,13.51,13.54,363200.0,9.0563,9.0764,9.0429,9.063,363200.0
2011-03-04 13:30:00,13.54,13.55,13.5,13.51,330400.0,9.063,9.0697,9.0362,9.0429,330400.0
2011-03-04 14:00:00,13.51,13.53,13.49,13.52,312000.0,9.0429,9.0563,9.0295,9.0496,312000.0
2011-03-04 14:30:00,13.52,13.59,13.52,13.59,656000.0,9.0496,9.0965,9.0496,9.0965,656000.0
2011-03-04 15:00:00,13.59,13.61,13.56,13.57,792400.0,9.0965,9.1098,9.0764,9.0831,792400.0
2011-03-04 15:30:00,13.58,13.69,13.56,13.68,1973200.0,9.0898,9.1634,9.0764,9.1567,1973200.0
2011-03-07 09:30:00,13.69,13.74,13.69,13.74,562000.0,9.1634,9.1969,9.1634,9.1969,562000.0
2011-03-07 10:00:00,13.74,13.75,13.7,13.72,561200.0,9.1969,9.2035,9.1701,9.1835,561200.0
2011-03-07 10:30:00,13.72,13.73,13.65,13.69,453600.0,9.1835,9.1902,9.1366,9.1634,453600.0
2011-03-07 11:00:00,13.69,13.71,13.67,13.7,355600.0,9.1634,9.1768,9.15,9.1701,355600.0
2011-03-07 11:30:00,13.7,13.74,13.68,13.7,459600.0,9.1701,9.1969,9.1567,9.1701,459600.0
2011-03-07 12:00:00,13.69,13.69,13.65,13.66,311200.0,9.1634,9.1634,9.1366,9.1433,311200.0
2011-03-07 12:30:00,13.66,13.68,13.63,13.63,159600.0,9.1433,9.1567,9.1232,9.1232,159600.0
2011-03-07 13:00:00,13.63,13.64,13.62,13.62,338000.0,9.1232,9.1299,9.1165,9.1165,338000.0
2011-03-07 13:30:00,13.63,13.65,13.61,13.61,274000.0,9.1232,9.1366,9.1098,9.1098,274000.0
2011-03-07 14:00:00,13.61,13.65,13.59,13.65,286000.0,9.1098,9.1366,9.0965,9.1366,286000.0
2011-03-07 14:30:00,13.65,13.65,13.62,13.65,405600.0,9.1366,9.1366,9.1165,9.1366,405600.0
2011-03-07 15:00:00,13.65,13.67,13.63,13.67,532800.0,9.1366,9.15,9.1232,9.15,532800.0
2011-03-07 15:30:00,13.66,13.68,13.63,13.65,1084000.0,9.1433,9.1567,9.1232,9.1366,1084000.0
2011-03-08 09:30:00,13.68,13.75,13.68,13.71,565600.0,9.1567,9.2035,9.1567,9.1768,565600.0
2011-03-08 10:00:00,13.72,13.81,13.72,13.79,546000.0,9.1835,9.2437,9.1835,9.2303,546000.0
2011-03-08 10:30:00,13.79,13.79,13.72,13.77,598400.0,9.2303,9.2303,9.1835,9.2169,598400.0
2011-03-08 11:00:00,13.77,13.83,13.76,13.8,710800.0,9.2169,9.2571,9.2102,9.237,710800.0
2011-03-08 11:30:00,13.8,13.85,13.8,13.85,344800.0,9.237,9.2705,9.237,9.2705,344800.0
2011-03-08 12:00:00,13.85,13.86,13.84,13.85,264800.0,9.2705,9.2772,9.2638,9.2705,264800.0
2011-03-08 12:30:00,13.85,13.85,13.82,13.83,263600.0,9.2705,9.2705,9.2504,9.2571,263600.0
2011-03-08 13:00:00,13.83,13.84,13.81,13.82,242000.0,9.2571,9.2638,9.2437,9.2504,242000.0
2011-03-08 13:30:00,13.82,13.85,13.82,13.83,197600.0,9.2504,9.2705,9.2504,9.2571,197600.0
2011-03-08 14:00:00,13.83,13.83,13.8,13.83,272800.0,9.2571,9.2571,9.237,9.2571,272800.0
2011-03-08 14:30:00,13.83,13.87,13.82,13.86,287600.0,9.2571,9.2839,9.2504,9.2772,287600.0
2011-03-08 15:00:00,13.86,13.86,13.83,13.84,312400.0,9.2772,9.2772,9.2571,9.2638,312400.0
2011-03-08 15:30:00,13.84,13.85,13.82,13.83,779200.0,9.2638,9.2705,9.2504,9.2571,779200.0
2011-03-09 09:30:00,13.83,13.88,13.78,13.81,627600.0,9.2571,9.2906,9.2236,9.2437,627600.0
2011-03-09 10:00:00,13.81,13.87,13.81,13.85,436400.0,9.2437,9.2839,9.2437,9.2705,436400.0
2011-03-09 10:30:00,13.86,13.87,13.71,13.71,552000.0,9.2772,9.2839,9.1768,9.1768,552000.0
2011-03-09 11:00:00,13.71,13.81,13.7,13.79,484000.0,9.1768,9.2437,9.1701,9.2303,484000.0
2011-03-09 11:30:00,13.79,13.81,13.76,13.8,300800.0,9.2303,9.2437,9.2102,9.237,300800.0
2011-03-09 12:00:00,13.8,13.83,13.78,13.79,323200.0,9.237,9.2571,9.2236,9.2303,323200.0
2011-03-09 12:30:00,13.79,13.83,13.78,13.83,174400.0,9.2303,9.2571,9.2236,9.2571,174400.0
2011-03-09 13:00:00,13.83,13.87,13.82,13.86,258000.0,9.2571,9.2839,9.2504,9.2772,258000.0
2011-03-09 13:30:00,13.86,13.87,13.83,13.86,267600.0,9.2772,9.2839,9.2571,9.2772,267600.0
2011-03-09 14:00:00,13.86,13.88,13.84,13.88,352800.0,9.2772,9.2906,9.2638,9.2906,352800.0
2011-03-09 14:30:00,13.88,13.9,13.87,13.89,465200.0,9.2906,9.304,9.2839,9.2973,465200.0
2011-03-09 15:00:00,13.89,13.92,13.88,13.92,441600.0,9.2973,9.3173,9.2906,9.3173,441600.0
2011-03-09 15:30:00,13.92,13.95,13.89,13.94,1583600.0,9.3173,9.3374,9.2973,9.3307,1583600.0
2011-03-10 09:30:00,13.84,13.94,13.75,13.88,757200.0,9.2638,9.3307,9.2035,9.2906,757200.0
2011-03-10 10:00:00,13.88,13.94,13.86,13.9,658800.0,9.2906,9.3307,9.2772,9.304,658800.0
2011-03-10 10:30:00,13.9,13.94,13.89,13.91,798800.0,9.304,9.3307,9.2973,9.3106,798800.0
2011-03-10 11:00:00,13.91,13.92,13.82,13.83,563200.0,9.3106,9.3173,9.2504,9.2571,563200.0
2011-03-10 11:30:00,13.83,13.9,13.83,13.89,464800.0,9.2571,9.304,9.2571,9.2973,464800.0
2011-03-10 12:00:00,13.89,13.91,13.86,13.9,207600.0,9.2973,9.3106,9.2772,9.304,207600.0
2011-03-10 12:30:00,13.9,13.96,13.89,13.95,332800.0,9.304,9.3441,9.2973,9.3374,332800.0
2011-03-10 13:00:00,13.96,13.97,13.91,13.93,502400.0,9.3441,9.3508,9.3106,9.324,502400.0
2011-03-10 13:30:00,13.93,13.93,13.85,13.88,572000.0,9.324,9.324,9.2705,9.2906,572000.0
2011-03-10 14:00:00,13.88,13.9,13.85,13.86,598000.0,9.2906,9.304,9.2705,9.2772,598000.0
2011-03-10 14:30:00,13.86,13.89,13.85,13.85,403600.0,9.2772,9.2973,9.2705,9.2705,403600.0
2011-03-10 15:00:00,13.85,13.88,13.83,13.84,586800.0,9.2705,9.2906,9.2571,9.2638,586800.0
2011-03-10 15:30:00,13.84,13.88,13.84,13.84,1164800.0,9.2638,9.2906,9.2638,9.2638,1164800.0
2011-03-11 09:30:00,13.78,13.91,13.78,13.86,583600.0,9.2236,9.3106,9.2236,9.2772,583600.0
2011-03-11 10:00:00,13.84,13.88,13.83,13.86,551200.0,9.2638,9.2906,9.2571,9.2772,551200.0
2011-03-11 10:30:00,13.87,13.92,13.86,13.91,456800.0,9.2839,9.3173,9.2772,9.3106,456800.0
2011-03-11 11:00:00,13.92,13.92,13.86,13.87,595600.0,9.3173,9.3173,9.2772,9.2839,595600.0
2011-03-11 11:30:00,13.86,13.89,13.85,13.88,365600.0,9.2772,9.2973,9.2705,9.2906,365600.0
2011-03-11 12:00:00,13.88,13.88,13.85,13.85,310000.0,9.2906,9.2906,9.2705,9.2705,310000.0
2011-03-11 12:30:00,13.85,13.87,13.85,13.86,168000.0,9.2705,9.2839,9.2705,9.2772,168000.0
2011-03-11 13:00:00,13.86,13.88,13.86,13.87,282400.0,9.2772,9.2906,9.2772,9.2839,282400.0
2011-03-11 13:30:00,13.87,13.9,13.87,13.88,246400.0,9.2839,9.304,9.2839,9.2906,246400.0
2011-03-11 14:00:00,13.88,13.94,13.88,13.91,479200.0,9.2906,9.3307,9.2906,9.3106,479200.0
2011-03-11 14:30:00,13.9,13.93,13.9,13.92,551200.0,9.304,9.324,9.304,9.3173,551200.0
2011-03-11 15:00:00,13.92,13.96,13.92,13.95,1126000.0,9.3173,9.3441,9.3173,9.3374,1126000.0
2011-03-11 15:30:00,13.95,13.97,13.92,13.92,1512000.0,9.3374,9.3508,9.3173,9.3173,1512000.0
2011-03-14 09:30:00,13.8,13.8,13.66,13.74,1272000.0,9.237,9.237,9.1433,9.1969,1272000.0
2011-03-14 10:00:00,13.74,13.76,13.68,13.76,721200.0,9.1969,9.2102,9.1567,9.2102,721200.0
2011-03-14 10:30:00,13.76,13.84,13.74,13.75,567600.0,9.2102,9.2638,9.1969,9.2035,567600.0
2011-03-14 11:00:00,13.76,13.77,13.7,13.71,556400.0,9.2102,9.2169,9.1701,9.1768,556400.0
2011-03-14 11:30:00,13.7,13.73,13.69,13.72,370800.0,9.1701,9.1902,9.1634,9.1835,370800.0
2011-03-14 12:00:00,13.72,13.73,13.68,13.7,710800.0,9.1835,9.1902,9.1567,9.1701,710800.0
2011-03-14 12:30:00,13.7,13.73,13.69,13.72,320000.0,9.1701,9.1902,9.1634,9.1835,320000.0
2011-03-14 13:00:00,13.73,13.75,13.7,13.73,345600.0,9.1902,9.2035,9.1701,9.1902,345600.0
2011-03-14 13:30:00,13.73,13.78,13.72,13.76,292800.0,9.1902,9.2236,9.1835,9.2102,292800.0
2011-03-14 14:00:00,13.76,13.83,13.75,13.82,581600.0,9.2102,9.2571,9.2035,9.2504,581600.0
2011-03-14 14:30:00,13.83,13.83,13.74,13.75,573200.0,9.2571,9.2571,9.1969,9.2035,573200.0
2011-03-14 15:00:00,13.75,13.78,13.74,13.75,765600.0,9.2035,9.2236,9.1969,9.2035,765600.0
2011-03-14 15:30:00,13.75,13.81,13.75,13.77,1868800.0,9.2035,9.2437,9.2035,9.2169,1868800.0
2011-03-15 09:30:00,13.76,13.76,13.54,13.56,1422000.0,9.2102,9.2102,9.063,9.0764,1422000.0
2011-03-15 10:00:00,13.56,13.6,13.52,13.55,1313600.0,9.0764,9.1031,9.0496,9.0697,1313600.0
2011-03-15 10:30:00,13.55,13.63,13.53,13.56,1220800.0,9.0697,9.1232,9.0563,9.0764,1220800.0
2011-03-15 11:00:00,13.56,13.57,13.54,13.56,509200.0,9.0764,9.0831,9.063,9.0764,509200.0
2011-03-15 11:30:00,13.56,13.56,13.48,13.51,559200.0,9.0764,9.0764,9.0228,9.0429,559200.0
2011-03-15 12:00:00,13.51,13.53,13.5,13.53,454400.0,9.0429,9.0563,9.0362,9.0563,454400.0
2011-03-15 12:30:00,13.53,13.53,13.48,13.5,270000.0,9.0563,9.0563,9.0228,9.0362,270000.0
2011-03-15 13:00:00,13.5,13.52,13.47,13.48,295600.0,9.0362,9.0496,9.0161,9.0228,295600.0
2011-03-15 13:30:00,13.48,13.52,13.48,13.52,326400.0,9.0228,9.0496,9.0228,9.0496,326400.0
2011-03-15 14:00:00,13.52,13.55,13.46,13.53,1122000.0,9.0496,9.0697,9.0094,9.0563,1122000.0
2011-03-15 14:30:00,13.53,13.54,13.49,13.49,896000.0,9.0563,9.063,9.0295,9.0295,896000.0
2011-03-15 15:00:00,13.49,13.5,13.48,13.49,1043200.0,9.0295,9.0362,9.0228,9.0295,1043200.0
2011-03-15 15:30:00,13.49,13.5,13.44,13.45,2200800.0,9.0295,9.0362,8.9961,9.0027,2200800.0
2011-03-16 09:30:00,13.45,13.46,13.38,13.38,741600.0,9.0027,9.0094,8.9559,8.9559,741600.0
2011-03-16 10:00:00,13.39,13.39,13.32,13.34,648400.0,8.9626,8.9626,8.9157,8.9291,648400.0
2011-03-16 10:30:00,13.35,13.43,13.33,13.35,696800.0,8.9358,8.9894,8.9224,8.9358,696800.0
2011-03-16 11:00:00,13.34,13.36,13.22,13.33,843600.0,8.9291,8.9425,8.8488,8.9224,843600.0
2011-03-16 11:30:00,13.33,13.35,13.24,13.24,642800.0,8.9224,8.9358,8.8622,8.8622,642800.0
2011-03-16 12:00:00,13.25,13.25,13.19,13.22,984000.0,8.8689,8.8689,8.8287,8.8488,984000.0
2011-03-16 12:30:00,13.22,13.23,13.17,13.21,657600.0,8.8488,8.8555,8.8153,8.8421,657600.0
2011-03-16 13:00:00,13.21,13.24,13.18,13.2,544400.0,8.8421,8.8622,8.822,8.8354,544400.0
2011-03-16 13:30:00,13.19,13.2,13.14,13.15,667200.0,8.8287,8.8354,8.7952,8.8019,667200.0
2011-03-16 14:00:00,13.15,13.15,13.01,13.04,1595200.0,8.8019,8.8019,8.7082,8.7283,1595200.0
2011-03-16 14:30:00,13.04,13.18,13.03,13.17,1339600.0,8.7283,8.822,8.7216,8.8153,1339600.0
2011-03-16 15:00:00,13.17,13.22,13.16,13.17,721600.0,8.8153,8.8488,8.8086,8.8153,721600.0
2011-03-16 15:30:00,13.17,13.2,13.13,13.15,1610400.0,8.8153,8.8354,8.7886,8.8019,1610400.0
2011-03-17 09:30:00,13.28,13.33,13.1,13.13,870000.0,8.889,8.9224,8.7685,8.7886,870000.0
2011-03-17 10:00:00,13.15,13.2,13.11,13.2,831200.0,8.8019,8.8354,8.7752,8.8354,831200.0
2011-03-17 10:30:00,13.2,13.22,13.15,13.18,350800.0,8.8354,8.8488,8.8019,8.822,350800.0
2011-03-17 11:00:00,13.18,13.2,13.17,13.19,540000.0,8.822,8.8354,8.8153,8.8287,540000.0
2011-03-17 11:30:00,13.19,13.2,13.13,13.13,292400.0,8.8287,8.8354,8.7886,8.7886,292400.0
2011-03-17 12:00:00,13.13,13.17,13.13,13.15,400000.0,8.7886,8.8153,8.7886,8.8019,400000.0
2011-03-17 12:30:00,13.15,13.16,13.13,13.15,230000.0,8.8019,8.8086,8.7886,8.8019,230000.0
2011-03-17 13:00:00,13.14,13.15,13.12,13.12,358800.0,8.7952,8.8019,8.7819,8.7819,358800.0
2011-03-17 13:30:00,13.12,13.14,13.1,13.11,344800.0,8.7819,8.7952,8.7685,8.7752,344800.0
2011-03-17 14:00:00,13.11,13.13,13.1,13.13,500000.0,8.7752,8.7886,8.7685,8.7886,500000.0
2011-03-17 14:30:00,13.13,13.16,13.12,13.15,476800.0,8.7886,8.8086,8.7819,8.8019,476800.0
2011-03-17 15:00:00,13.15,13.17,13.13,13.15,636400.0,8.8019,8.8153,8.7886,8.8019,636400.0
2011-03-17 15:30:00,13.15,13.24,13.14,13.2,1412000.0,8.8019,8.8622,8.7952,8.8354,1412000.0
2011-03-18 09:30:00,13.3,13.35,13.26,13.34,1766400.0,8.9023,8.9358,8.8756,8.9291,1766400.0
2011-03-18 10:00:00,13.34,13.4,13.33,13.37,502800.0,8.9291,8.9693,8.9224,8.9492,502800.0
2011-03-18 10:30:00,13.37,13.39,13.35,13.37,430000.0,8.9492,8.9626,8.9358,8.9492,430000.0
2011-03-18 11:00:00,13.37,13.38,13.3,13.31,322800.0,8.9492,8.9559,8.9023,8.909,322800.0
2011-03-18 11:30:00,13.31,13.31,13.23,13.31,262400.0,8.909,8.909,8.8555,8.909,262400.0
2011-03-18 12:00:00,13.31,13.31,13.25,13.29,288800.0,8.909,8.909,8.8689,8.8956,288800.0
2011-03-18 12:30:00,13.29,13.3,13.19,13.2,440000.0,8.8956,8.9023,8.8287,8.8354,440000.0
2011-03-18 13:00:00,13.2,13.21,13.19,13.2,375600.0,8.8354,8.8421,8.8287,8.8354,375600.0
2011-03-18 13:30:00,13.2,13.2,13.18,13.18,362400.0,8.8354,8.8354,8.822,8.822,362400.0
2011-03-18 14:00:00,13.18,13.2,13.14,13.16,538800.0,8.822,8.8354,8.7952,8.8086,538800.0
2011-03-18 14:30:00,13.16,13.18,13.15,13.15,400400.0,8.8086,8.822,8.8019,8.8019,400400.0
2011-03-18 15:00:00,13.15,13.18,13.15,13.16,545600.0,8.8019,8.822,8.8019,8.8086,545600.0
2011-03-18 15:30:00,13.16,13.2,13.16,13.2,1426800.0,8.8086,8.8354,8.8086,8.8354,1426800.0
2011-03-21 09:30:00,13.31,13.44,13.29,13.43,628000.0,8.909,8.9961,8.8956,8.9894,628000.0
2011-03-21 10:00:00,13.43,13.51,13.42,13.49,752800.0,8.9894,9.0429,8.9827,9.0295,752800.0
2011-03-21 10:30:00,13.49,13.51,13.47,13.49,597200.0,9.0295,9.0429,9.0161,9.0295,597200.0
2011-03-21 11:00:00,13.49,13.52,13.48,13.52,664000.0,9.0295,9.0496,9.0228,9.0496,664000.0
2011-03-21 11:30:00,13.51,13.55,13.51,13.54,343200.0,9.0429,9.0697,9.0429,9.063,343200.0
2011-03-21 12:00:00,13.53,13.57,13.53,13.57,216800.0,9.0563,9.0831,9.0563,9.0831,216800.0
2011-03-21 12:30:00,13.57,13.58,13.53,13.54,282800.0,9.0831,9.0898,9.0563,9.063,282800.0
2011-03-21 13:00:00,13.53,13.54,13.47,13.47,273200.0,9.0563,9.063,9.0161,9.0161,273200.0
2011-03-21 13:30:00,13.47,13.49,13.46,13.49,499600.0,9.0161,9.0295,9.0094,9.0295,499600.0
2011-03-21 14:00:00,13.48,13.49,13.45,13.47,214400.0,9.0228,9.0295,9.0027,9.0161,214400.0
2011-03-21 14:30:00,13.48,13.48,13.44,13.44,242800.0,9.0228,9.0228,8.9961,8.9961,242800.0
2011-03-21 15:00:00,13.44,13.47,13.44,13.45,228000.0,8.9961,9.0161,8.9961,9.0027,228000.0
2011-03-21 15:30:00,13.45,13.46,13.44,13.45,470400.0,9.0027,9.0094,8.9961,9.0027,470400.0
2011-03-22 09:30:00,13.48,13.51,13.44,13.49,394400.0,9.0228,9.0429,8.9961,9.0295,394400.0
2011-03-22 10:00:00,13.49,13.52,13.46,13.48,396000.0,9.0295,9.0496,9.0094,9.0228,396000.0
2011-03-22 10:30:00,13.48,13.48,13.38,13.42,467600.0,9.0228,9.0228,8.9559,8.9827,467600.0
2011-03-22 11:00:00,13.42,13.47,13.42,13.46,240800.0,8.9827,9.0161,8.9827,9.0094,240800.0
2011-03-22 11:30:00,13.46,13.46,13.43,13.46,223600.0,9.0094,9.0094,8.9894,9.0094,223600.0
2011-03-22 12:00:00,13.46,13.47,13.44,13.44,130800.0,9.0094,9.0161,8.9961,8.9961,130800.0
2011-03-22 12:30:00,13.45,13.48,13.44,13.47,259600.0,9.0027,9.0228,8.9961,9.0161,259600.0
2011-03-22 13:00:00,13.48,13.5,13.47,13.5,173200.0,9.0228,9.0362,9.0161,9.0362,173200.0
2011-03-22 13:30:00,13.5,13.51,13.47,13.5,277200.0,9.0362,9.0429,9.0161,9.0362,277200.0
2011-03-22 14:00:00,13.5,13.51,13.47,13.49,234000.0,9.0362,9.0429,9.0161,9.0295,234000.0
2011-03-22 14:30:00,13.49,13.51,13.48,13.48,250800.0,9.0295,9.0429,9.0228,9.0228,250800.0
2011-03-22 15:00:00,13.48,13.49,13.45,13.47,383600.0,9.0228,9.0295,9.0027,9.0161,383600.0
2011-03-22 15:30:00,13.47,13.48,13.46,13.46,927600.0,9.0161,9.0228,9.0094,9.0094,927600.0
2011-03-23 09:30:00,13.43,13.48,13.39,13.43,246800.0,8.9894,9.0228,8.9626,8.9894,246800.0
2011-03-23 10:00:00,13.43,13.45,13.36,13.45,182000.0,8.9894,9.0027,8.9425,9.0027,182000.0
2011-03-23 10:30:00,13.45,13.46,13.37,13.38,159600.0,9.0027,9.0094,8.9492,8.9559,159600.0
2011-03-23 11:00:00,13.38,13.4,13.36,13.36,236400.0,8.9559,8.9693,8.9425,8.9425,236400.0
2011-03-23 11:30:00,13.36,13.39,13.36,13.38,128000.0,8.9425,8.9626,8.9425,8.9559,128000.0
2011-03-23 12:00:00,13.38,13.41,13.37,13.41,141600.0,8.9559,8.976,8.9492,8.976,141600.0
2011-03-23 12:30:00,13.41,13.44,13.4,13.44,176000.0,8.976,8.9961,8.9693,8.9961,176000.0
2011-03-23 13:00:00,13.44,13.45,13.44,13.44,129600.0,8.9961,9.0027,8.9961,8.9961,129600.0
2011-03-23 13:30:00,13.44,13.44,13.43,13.43,256400.0,8.9961,8.9961,8.9894,8.9894,256400.0
2011-03-23 14:00:00,13.43,13.43,13.41,13.41,187200.0,8.9894,8.9894,8.976,8.976,187200.0
2011-03-23 14:30:00,13.41,13.43,13.39,13.43,334400.0,8.976,8.9894,8.9626,8.9894,334400.0
2011-03-23 15:00:00,13.43,13.46,13.42,13.45,221600.0,8.9894,9.0094,8.9827,9.0027,221600.0
2011-03-23 15:30:00,13.45,13.45,13.42,13.43,721600.0,9.0027,9.0027,8.9827,8.9894,721600.0
2011-03-24 09:30:00,13.5,13.5,13.39,13.4,481600.0,9.0362,9.0362,8.9626,8.9693,481600.0
2011-03-24 10:00:00,13.4,13.45,13.39,13.45,406400.0,8.9693,9.0027,8.9626,9.0027,406400.0
2011-03-24 10:30:00,13.45,13.51,13.42,13.49,293200.0,9.0027,9.0429,8.9827,9.0295,293200.0
2011-03-24 11:00:00,13.49,13.52,13.49,13.51,250000.0,9.0295,9.0496,9.0295,9.0429,250000.0
2011-03-24 11:30:00,13.51,13.53,13.48,13.49,164800.0,9.0429,9.0563,9.0228,9.0295,164800.0
2011-03-24 12:00:00,13.49,13.49,13.46,13.46,524400.0,9.0295,9.0295,9.0094,9.0094,524400.0
2011-03-24 12:30:00,13.47,13.47,13.45,13.45,400400.0,9.0161,9.0161,9.0027,9.0027,400400.0
2011-03-24 13:00:00,13.45,13.48,13.45,13.47,531600.0,9.0027,9.0228,9.0027,9.0161,531600.0
2011-03-24 13:30:00,13.47,13.47,13.45,13.47,564400.0,9.0161,9.0161,9.0027,9.0161,564400.0
2011-03-24 14:00:00,13.47,13.48,13.46,13.46,290800.0,9.0161,9.0228,9.0094,9.0094,290800.0
2011-03-24 14:30:00,13.46,13.47,13.45,13.47,534800.0,9.0094,9.0161,9.0027,9.0161,534800.0
2011-03-24 15:00:00,13.47,13.51,13.46,13.5,668000.0,9.0161,9.0429,9.0094,9.0362,668000.0
2011-03-24 15:30:00,13.5,13.51,13.46,13.51,1628000.0,9.0362,9.0429,9.0094,9.0429,1628000.0
2011-03-25 09:30:00,13.56,13.56,13.5,13.51,297200.0,9.0764,9.0764,9.0362,9.0429,297200.0
2011-03-25 10:00:00,13.51,13.54,13.48,13.49,362400.0,9.0429,9.063,9.0228,9.0295,362400.0
2011-03-25 10:30:00,13.48,13.53,13.47,13.51,296400.0,9.0228,9.0563,9.0161,9.0429,296400.0
2011-03-25 11:00:00,13.51,13.57,13.51,13.54,341200.0,9.0429,9.0831,9.0429,9.063,341200.0
2011-03-25 11:30:00,13.54,13.55,13.52,13.52,232000.0,9.063,9.0697,9.0496,9.0496,232000.0
2011-03-25 12:00:00,13.52,13.58,13.52,13.57,324000.0,9.0496,9.0898,9.0496,9.0831,324000.0
2011-03-25 12:30:00,13.57,13.58,13.55,13.55,242400.0,9.0831,9.0898,9.0697,9.0697,242400.0
2011-03-25 13:00:00,13.55,13.56,13.55,13.55,207200.0,9.0697,9.0764,9.0697,9.0697,207200.0
2011-03-25 13:30:00,13.55,13.55,13.53,13.53,490800.0,9.0697,9.0697,9.0563,9.0563,490800.0
2011-03-25 14:00:00,13.53,13.54,13.51,13.54,320800.0,9.0563,9.063,9.0429,9.063,320800.0
2011-03-25 14:30:00,13.54,13.56,13.54,13.56,279200.0,9.063,9.0764,9.063,9.0764,279200.0
2011-03-25 15:00:00,13.56,13.56,13.53,13.53,349200.0,9.0764,9.0764,9.0563,9.0563,349200.0
2011-03-25 15:30:00,13.53,13.54,13.51,13.52,578000.0,9.0563,9.063,9.0429,9.0496,578000.0
2011-03-28 09:30:00,13.56,13.59,13.51,13.57,253200.0,9.0764,9.0965,9.0429,9.0831,253200.0
2011-03-28 10:00:00,13.57,13.61,13.57,13.59,279200.0,9.0831,9.1098,9.0831,9.0965,279200.0
2011-03-28 10:30:00,13.59,13.62,13.58,13.61,452000.0,9.0965,9.1165,9.0898,9.1098,452000.0
2011-03-28 11:00:00,13.61,13.62,13.6,13.6,351600.0,9.1098,9.1165,9.1031,9.1031,351600.0
2011-03-28 11:30:00,13.6,13.61,13.56,13.58,292000.0,9.1031,9.1098,9.0764,9.0898,292000.0
2011-03-28 12:00:00,13.58,13.58,13.54,13.55,217200.0,9.0898,9.0898,9.063,9.0697,217200.0
2011-03-28 12:30:00,13.56,13.57,13.54,13.57,241200.0,9.0764,9.0831,9.063,9.0831,241200.0
2011-03-28 13:00:00,13.57,13.58,13.53,13.54,281200.0,9.0831,9.0898,9.0563,9.063,281200.0
2011-03-28 13:30:00,13.54,13.54,13.53,13.54,176400.0,9.063,9.063,9.0563,9.063,176400.0
2011-03-28 14:00:00,13.54,13.54,13.52,13.52,236000.0,9.063,9.063,9.0496,9.0496,236000.0
2011-03-28 14:30:00,13.52,13.53,13.49,13.5,382800.0,9.0496,9.0563,9.0295,9.0362,382800.0
2011-03-28 15:00:00,13.5,13.51,13.47,13.48,529600.0,9.0362,9.0429,9.0161,9.0228,529600.0
2011-03-28 15:30:00,13.48,13.49,13.44,13.44,1167600.0,9.0228,9.0295,8.9961,8.9961,1167600.0
2011-03-29 09:30:00,13.46,13.51,13.41,13.44,482000.0,9.0094,9.0429,8.976,8.9961,482000.0
2011-03-29 10:00:00,13.44,13.55,13.43,13.55,521600.0,8.9961,9.0697,8.9894,9.0697,521600.0
2011-03-29 10:30:00,13.55,13.6,13.53,13.59,281200.0,9.0697,9.1031,9.0563,9.0965,281200.0
2011-03-29 11:00:00,13.59,13.65,13.56,13.65,476400.0,9.0965,9.1366,9.0764,9.1366,476400.0
2011-03-29 11:30:00,13.65,13.68,13.63,13.66,406800.0,9.1366,9.1567,9.1232,9.1433,406800.0
2011-03-29 12:00:00,13.66,13.67,13.65,13.67,252400.0,9.1433,9.15,9.1366,9.15,252400.0
2011-03-29 12:30:00,13.66,13.68,13.65,13.67,207200.0,9.1433,9.1567,9.1366,9.15,207200.0
2011-03-29 13:00:00,13.67,13.68,13.64,13.65,178400.0,9.15,9.1567,9.1299,9.1366,178400.0
2011-03-29 13:30:00,13.65,13.65,13.62,13.62,186400.0,9.1366,9.1366,9.1165,9.1165,186400.0
2011-03-29 14:00:00,13.62,13.65,13.61,13.64,280000.0,9.1165,9.1366,9.1098,9.1299,280000.0
2011-03-29 14:30:00,13.63,13.67,13.63,13.66,259200.0,9.1232,9.15,9.1232,9.1433,259200.0
2011-03-29 15:00:00,13.65,13.66,13.64,13.65,262400.0,9.1366,9.1433,9.1299,9.1366,262400.0
2011-03-29 15:30:00,13.66,13.67,13.62,13.67,1045200.0,9.1433,9.15,9.1165,9.15,1045200.0
2011-03-30 09:30:00,13.73,13.75,13.7,13.75,540400.0,9.1902,9.2035,9.1701,9.2035,540400.0
2011-03-30 10:00:00,13.75,13.77,13.72,13.72,558400.0,9.2035,9.2169,9.1835,9.1835,558400.0
2011-03-30 10:30:00,13.72,13.74,13.69,13.7,358000.0,9.1835,9.1969,9.1634,9.1701,358000.0
2011-03-30 11:00:00,13.7,13.73,13.68,13.7,550400.0,9.1701,9.1902,9.1567,9.1701,550400.0
2011-03-30 11:30:00,13.7,13.7,13.66,13.68,882400.0,9.1701,9.1701,9.1433,9.1567,882400.0
2011-03-30 12:00:00,13.68,13.7,13.67,13.69,402400.0,9.1567,9.1701,9.15,9.1634,402400.0
2011-03-30 12:30:00,13.69,13.7,13.67,13.7,412400.0,9.1634,9.1701,9.15,9.1701,412400.0
2011-03-30 13:00:00,13.7,13.73,13.69,13.72,510400.0,9.1701,9.1902,9.1634,9.1835,510400.0
2011-03-30 13:30:00,13.72,13.74,13.72,13.74,294000.0,9.1835,9.1969,9.1835,9.1969,294000.0
2011-03-30 14:00:00,13.74,13.74,13.72,13.73,340800.0,9.1969,9.1969,9.1835,9.1902,340800.0
2011-03-30 14:30:00,13.73,13.73,13.7,13.71,425600.0,9.1902,9.1902,9.1701,9.1768,425600.0
2011-03-30 15:00:00,13.71,13.74,13.71,13.74,622800.0,9.1768,9.1969,9.1768,9.1969,622800.0
2011-03-30 15:30:00,13.74,13.77,13.72,13.74,1303600.0,9.1969,9.2169,9.1835,9.1969,1303600.0
2011-03-31 09:30:00,13.71,13.77,13.7,13.72,598400.0,9.1768,9.2169,9.1701,9.1835,598400.0
2011-03-31 10:00:00,13.72,13.77,13.71,13.74,352000.0,9.1835,9.2169,9.1768,9.1969,352000.0
2011-03-31 10:30:00,13.74,13.77,13.74,13.76,231200.0,9.1969,9.2169,9.1969,9.2102,231200.0
2011-03-31 11:00:00,13.76,13.78,13.73,13.76,261200.0,9.2102,9.2236,9.1902,9.2102,261200.0
2011-03-31 11:30:00,13.76,13.76,13.71,13.71,205200.0,9.2102,9.2102,9.1768,9.1768,205200.0
2011-03-31 12:00:00,13.71,13.72,13.7,13.72,135600.0,9.1768,9.1835,9.1701,9.1835,135600.0
2011-03-31 12:30:00,13.72,13.72,13.69,13.71,146000.0,9.1835,9.1835,9.1634,9.1768,146000.0
2011-03-31 13:00:00,13.71,13.76,13.71,13.76,273200.0,9.1768,9.2102,9.1768,9.2102,273200.0
2011-03-31 13:30:00,13.76,13.76,13.74,13.75,140800.0,9.2102,9.2102,9.1969,9.2035,140800.0
2011-03-31 14:00:00,13.75,13.77,13.74,13.77,262800.0,9.2035,9.2169,9.1969,9.2169,262800.0
2011-03-31 14:30:00,13.76,13.78,13.76,13.78,352400.0,9.2102,9.2236,9.2102,9.2236,352400.0
2011-03-31 15:00:00,13.78,13.8,13.77,13.79,629600.0,9.2236,9.237,9.2169,9.2303,629600.0
2011-03-31 15:30:00,13.79,13.8,13.75,13.78,1751200.0,9.2303,9.237,9.2035,9.2236,1751200.0
2011-04-01 09:30:00,13.81,13.88,13.8,13.86,596000.0,9.2437,9.2906,9.237,9.2772,596000.0
2011-04-01 10:00:00,13.86,13.91,13.85,13.91,545200.0,9.2772,9.3106,9.2705,9.3106,545200.0
2011-04-01 10:30:00,13.91,13.94,13.9,13.92,415600.0,9.3106,9.3307,9.304,9.3173,415600.0
2011-04-01 11:00:00,13.92,13.95,13.92,13.93,575200.0,9.3173,9.3374,9.3173,9.324,575200.0
2011-04-01 11:30:00,13.94,13.95,13.93,13.95,280800.0,9.3307,9.3374,9.324,9.3374,280800.0
2011-04-01 12:00:00,13.95,13.97,13.95,13.96,306400.0,9.3374,9.3508,9.3374,9.3441,306400.0
2011-04-01 12:30:00,13.96,13.97,13.94,13.95,626000.0,9.3441,9.3508,9.3307,9.3374,626000.0
2011-04-01 13:00:00,13.95,13.95,13.93,13.94,346800.0,9.3374,9.3374,9.324,9.3307,346800.0
2011-04-01 13:30:00,13.94,13.95,13.92,13.94,376000.0,9.3307,9.3374,9.3173,9.3307,376000.0
2011-04-01 14:00:00,13.94,13.95,13.91,13.93,581600.0,9.3307,9.3374,9.3106,9.324,581600.0
2011-04-01 14:30:00,13.94,13.95,13.93,13.95,520000.0,9.3307,9.3374,9.324,9.3374,520000.0
2011-04-01 15:00:00,13.95,13.95,13.91,13.94,547600.0,9.3374,9.3374,9.3106,9.3307,547600.0
2011-04-01 15:30:00,13.93,13.98,13.93,13.97,1898400.0,9.324,9.3575,9.324,9.3508,1898400.0
2011-04-04 09:30:00,13.96,13.99,13.94,13.97,645600.0,9.3441,9.3642,9.3307,9.3508,645600.0
2011-04-04 10:00:00,13.97,13.99,13.95,13.96,1089600.0,9.3508,9.3642,9.3374,9.3441,1089600.0
2011-04-04 10:30:00,13.96,13.98,13.95,13.97,888000.0,9.3441,9.3575,9.3374,9.3508,888000.0
2011-04-04 11:00:00,13.97,14.0,13.96,14.0,382400.0,9.3508,9.3709,9.3441,9.3709,382400.0
2011-04-04 11:30:00,13.99,14.03,13.97,13.97,1435600.0,9.3642,9.391,9.3508,9.3508,1435600.0
2011-04-04 12:00:00,13.97,13.98,13.96,13.97,188000.0,9.3508,9.3575,9.3441,9.3508,188000.0
2011-04-04 12:30:00,13.97,14.0,13.97,13.99,321200.0,9.3508,9.3709,9.3508,9.3642,321200.0
2011-04-04 13:00:00,13.99,13.99,13.98,13.99,304000.0,9.3642,9.3642,9.3575,9.3642,304000.0
2011-04-04 13:30:00,13.99,13.99,13.96,13.98,381600.0,9.3642,9.3642,9.3441,9.3575,381600.0
2011-04-04 14:00:00,13.98,13.99,13.96,13.98,237600.0,9.3575,9.3642,9.3441,9.3575,237600.0
2011-04-04 14:30:00,13.98,13.99,13.98,13.99,222800.0,9.3575,9.3642,9.3575,9.3642,222800.0
2011-04-04 15:00:00,13.99,14.0,13.97,13.99,235600.0,9.3642,9.3709,9.3508,9.3642,235600.0
2011-04-04 15:30:00,13.99,14.05,13.99,14.05,1305200.0,9.3642,9.4044,9.3642,9.4044,1305200.0
2011-04-05 09:30:00,13.97,14.04,13.97,14.01,546400.0,9.3508,9.3977,9.3508,9.3776,546400.0
2011-04-05 10:00:00,14.01,14.02,13.99,14.0,548400.0,9.3776,9.3843,9.3642,9.3709,548400.0
2011-04-05 10:30:00,14.0,14.04,14.0,14.03,456400.0,9.3709,9.3977,9.3709,9.391,456400.0
2011-04-05 11:00:00,14.03,14.05,14.02,14.03,1510000.0,9.391,9.4044,9.3843,9.391,1510000.0
2011-04-05 11:30:00,14.02,14.03,13.96,14.0,325600.0,9.3843,9.391,9.3441,9.3709,325600.0
2011-04-05 12:00:00,14.0,14.04,14.0,14.04,278000.0,9.3709,9.3977,9.3709,9.3977,278000.0
2011-04-05 12:30:00,14.04,14.08,14.04,14.08,280400.0,9.3977,9.4244,9.3977,9.4244,280400.0
2011-04-05 13:00:00,14.07,14.09,14.06,14.06,384400.0,9.4177,9.4311,9.411,9.411,384400.0
2011-04-05 13:30:00,14.06,14.08,14.06,14.07,224800.0,9.411,9.4244,9.411,9.4177,224800.0
2011-04-05 14:00:00,14.07,14.08,14.06,14.07,342800.0,9.4177,9.4244,9.411,9.4177,342800.0
2011-04-05 14:30:00,14.07,14.08,14.06,14.07,242400.0,9.4177,9.4244,9.411,9.4177,242400.0
2011-04-05 15:00:00,14.07,14.07,14.06,14.07,733600.0,9.4177,9.4177,9.411,9.4177,733600.0
2011-04-05 15:30:00,14.07,14.08,14.06,14.07,942800.0,9.4177,9.4244,9.411,9.4177,942800.0
2011-04-06 09:30:00,14.09,14.09,14.03,14.06,512000.0,9.4311,9.4311,9.391,9.411,512000.0
2011-04-06 10:00:00,14.06,14.1,14.06,14.09,292400.0,9.411,9.4378,9.411,9.4311,292400.0
2011-04-06 10:30:00,14.09,14.11,14.07,14.1,486800.0,9.4311,9.4445,9.4177,9.4378,486800.0
2011-04-06 11:00:00,14.1,14.12,14.08,14.08,433600.0,9.4378,9.4512,9.4244,9.4244,433600.0
2011-04-06 11:30:00,14.08,14.12,14.06,14.08,516800.0,9.4244,9.4512,9.411,9.4244,516800.0
2011-04-06 12:00:00,14.08,14.09,14.06,14.08,366800.0,9.4244,9.4311,9.411,9.4244,366800.0
2011-04-06 12:30:00,14.08,14.1,14.08,14.1,236800.0,9.4244,9.4378,9.4244,9.4378,236800.0
2011-04-06 13:00:00,14.1,14.12,14.08,14.12,293200.0,9.4378,9.4512,9.4244,9.4512,293200.0
2011-04-06 13:30:00,14.12,14.13,14.12,14.13,276000.0,9.4512,9.4579,9.4512,9.4579,276000.0
2011-04-06 14:00:00,14.12,14.13,14.12,14.13,346400.0,9.4512,9.4579,9.4512,9.4579,346400.0
2011-04-06 14:30:00,14.13,14.14,14.13,14.14,410000.0,9.4579,9.4646,9.4579,9.4646,410000.0
2011-04-06 15:00:00,14.14,14.15,14.13,14.14,520800.0,9.4646,9.4713,9.4579,9.4646,520800.0
2011-04-06 15:30:00,14.14,14.15,14.13,14.15,909600.0,9.4646,9.4713,9.4579,9.4713,909600.0
2011-04-07 09:30:00,14.09,14.1,14.0,14.04,1026400.0,9.4311,9.4378,9.3709,9.3977,1026400.0
2011-04-07 10:00:00,14.05,14.07,14.01,14.01,1106400.0,9.4044,9.4177,9.3776,9.3776,1106400.0
2011-04-07 10:30:00,14.02,14.05,14.0,14.05,852400.0,9.3843,9.4044,9.3709,9.4044,852400.0
2011-04-07 11:00:00,14.05,14.05,13.99,13.99,870400.0,9.4044,9.4044,9.3642,9.3642,870400.0
2011-04-07 11:30:00,14.0,14.0,13.97,13.97,918400.0,9.3709,9.3709,9.3508,9.3508,918400.0
2011-04-07 12:00:00,13.97,13.97,13.94,13.96,631200.0,9.3508,9.3508,9.3307,9.3441,631200.0
2011-04-07 12:30:00,13.96,14.0,13.95,13.99,398400.0,9.3441,9.3709,9.3374,9.3642,398400.0
2011-04-07 13:00:00,13.99,14.02,13.99,13.99,421200.0,9.3642,9.3843,9.3642,9.3642,421200.0
2011-04-07 13:30:00,13.99,14.0,13.98,13.99,596000.0,9.3642,9.3709,9.3575,9.3642,596000.0
2011-04-07 14:00:00,13.99,14.0,13.97,13.98,643600.0,9.3642,9.3709,9.3508,9.3575,643600.0
2011-04-07 14:30:00,13.98,14.0,13.97,13.99,253600.0,9.3575,9.3709,9.3508,9.3642,253600.0
2011-04-07 15:00:00,13.99,14.01,13.98,13.99,818800.0,9.3642,9.3776,9.3575,9.3642,818800.0
2011-04-07 15:30:00,13.99,14.02,13.97,14.01,1501200.0,9.3642,9.3843,9.3508,9.3776,1501200.0
2011-04-08 09:30:00,14.02,14.06,14.01,14.04,466000.0,9.3843,9.411,9.3776,9.3977,466000.0
2011-04-08 10:00:00,14.04,14.05,14.01,14.03,471200.0,9.3977,9.4044,9.3776,9.391,471200.0
2011-04-08 10:30:00,14.03,14.06,14.03,14.05,456000.0,9.391,9.411,9.391,9.4044,456000.0
2011-04-08 11:00:00,14.05,14.08,14.03,14.03,491200.0,9.4044,9.4244,9.391,9.391,491200.0
2011-04-08 11:30:00,14.02,14.04,14.01,14.02,178000.0,9.3843,9.3977,9.3776,9.3843,178000.0
2011-04-08 12:00:00,14.03,14.03,13.99,14.0,249600.0,9.391,9.391,9.3642,9.3709,249600.0
2011-04-08 12:30:00,14.0,14.01,13.97,13.97,214800.0,9.3709,9.3776,9.3508,9.3508,214800.0
2011-04-08 13:00:00,13.97,13.99,13.95,13.95,446000.0,9.3508,9.3642,9.3374,9.3374,446000.0
2011-04-08 13:30:00,13.96,13.96,13.94,13.95,321600.0,9.3441,9.3441,9.3307,9.3374,321600.0
2011-04-08 14:00:00,13.95,13.96,13.92,13.92,432400.0,9.3374,9.3441,9.3173,9.3173,432400.0
2011-04-08 14:30:00,13.92,13.93,13.88,13.9,591600.0,9.3173,9.324,9.2906,9.304,591600.0
2011-04-08 15:00:00,13.9,13.94,13.9,13.94,421200.0,9.304,9.3307,9.304,9.3307,421200.0
2011-04-08 15:30:00,13.94,14.02,13.94,13.99,1452400.0,9.3307,9.3843,9.3307,9.3642,1452400.0
2011-04-11 09:30:00,14.0,14.03,13.92,13.92,810400.0,9.3709,9.391,9.3173,9.3173,810400.0
2011-04-11 10:00:00,13.92,14.0,13.89,13.94,684800.0,9.3173,9.3709,9.2973,9.3307,684800.0
2011-04-11 10:30:00,13.94,13.95,13.88,13.89,591600.0,9.3307,9.3374,9.2906,9.2973,591600.0
2011-04-11 11:00:00,13.9,13.91,13.88,13.9,923600.0,9.304,9.3106,9.2906,9.304,923600.0
2011-04-11 11:30:00,13.9,13.92,13.89,13.9,396800.0,9.304,9.3173,9.2973,9.304,396800.0
2011-04-11 12:00:00,13.9,13.91,13.87,13.88,352000.0,9.304,9.3106,9.2839,9.2906,352000.0
2011-04-11 12:30:00,13.88,13.88,13.82,13.82,482800.0,9.2906,9.2906,9.2504,9.2504,482800.0
2011-04-11 13:00:00,13.82,13.83,13.81,13.82,373600.0,9.2504,9.2571,9.2437,9.2504,373600.0
2011-04-11 13:30:00,13.82,13.85,13.82,13.85,338400.0,9.2504,9.2705,9.2504,9.2705,338400.0
2011-04-11 14:00:00,13.85,13.85,13.83,13.83,235200.0,9.2705,9.2705,9.2571,9.2571,235200.0
2011-04-11 14:30:00,13.83,13.83,13.81,13.82,403600.0,9.2571,9.2571,9.2437,9.2504,403600.0
2011-04-11 15:00:00,13.82,13.82,13.78,13.8,792000.0,9.2504,9.2504,9.2236,9.237,792000.0
2011-04-11 15:30:00,13.8,13.81,13.77,13.79,1651600.0,9.237,9.2437,9.2169,9.2303,1651600.0
2011-04-12 09:30:00,13.75,13.81,13.71,13.76,1043600.0,9.2035,9.2437,9.1768,9.2102,1043600.0
2011-04-12 10:00:00,13.76,13.82,13.76,13.81,601200.0,9.2102,9.2504,9.2102,9.2437,601200.0
2011-04-12 10:30:00,13.81,13.81,13.71,13.74,584400.0,9.2437,9.2437,9.1768,9.1969,584400.0
2011-04-12 11:00:00,13.74,13.78,13.73,13.74,474800.0,9.1969,9.2236,9.1902,9.1969,474800.0
2011-04-12 11:30:00,13.74,13.78,13.74,13.76,275600.0,9.1969,9.2236,9.1969,9.2102,275600.0
2011-04-12 12:00:00,13.76,13.78,13.76,13.78,208800.0,9.2102,9.2236,9.2102,9.2236,208800.0
2011-04-12 12:30:00,13.78,13.81,13.78,13.78,415600.0,9.2236,9.2437,9.2236,9.2236,415600.0
2011-04-12 13:00:00,13.78,13.8,13.78,13.8,234400.0,9.2236,9.237,9.2236,9.237,234400.0
2011-04-12 13:30:00,13.8,13.84,13.79,13.82,668000.0,9.237,9.2638,9.2303,9.2504,668000.0
2011-04-12 14:00:00,13.82,13.85,13.81,13.85,312800.0,9.2504,9.2705,9.2437,9.2705,312800.0
2011-04-12 14:30:00,13.85,13.85,13.79,13.81,533600.0,9.2705,9.2705,9.2303,9.2437,533600.0
2011-04-12 15:00:00,13.81,13.83,13.8,13.8,740000.0,9.2437,9.2571,9.237,9.237,740000.0
2011-04-12 15:30:00,13.8,13.82,13.78,13.78,1126000.0,9.237,9.2504,9.2236,9.2236,1126000.0
2011-04-13 09:30:00,13.81,13.89,13.77,13.77,825600.0,9.2437,9.2973,9.2169,9.2169,825600.0
2011-04-13 10:00:00,13.77,13.78,13.73,13.77,781200.0,9.2169,9.2236,9.1902,9.2169,781200.0
2011-04-13 10:30:00,13.77,13.79,13.75,13.77,723200.0,9.2169,9.2303,9.2035,9.2169,723200.0
2011-04-13 11:00:00,13.77,13.77,13.75,13.75,303200.0,9.2169,9.2169,9.2035,9.2035,303200.0
2011-04-13 11:30:00,13.75,13.76,13.74,13.74,266000.0,9.2035,9.2102,9.1969,9.1969,266000.0
2011-04-13 12:00:00,13.74,13.76,13.72,13.74,398400.0,9.1969,9.2102,9.1835,9.1969,398400.0
2011-04-13 12:30:00,13.75,13.75,13.74,13.74,646000.0,9.2035,9.2035,9.1969,9.1969,646000.0
2011-04-13 13:00:00,13.74,13.75,13.73,13.73,171200.0,9.1969,9.2035,9.1902,9.1902,171200.0
2011-04-13 13:30:00,13.73,13.75,13.73,13.74,314400.0,9.1902,9.2035,9.1902,9.1969,314400.0
2011-04-13 14:00:00,13.75,13.78,13.75,13.78,291600.0,9.2035,9.2236,9.2035,9.2236,291600.0
2011-04-13 14:30:00,13.78,13.79,13.77,13.78,405200.0,9.2236,9.2303,9.2169,9.2236,405200.0
2011-04-13 15:00:00,13.77,13.79,13.77,13.77,396400.0,9.2169,9.2303,9.2169,9.2169,396400.0
2011-04-13 15:30:00,13.77,13.77,13.74,13.74,646400.0,9.2169,9.2169,9.1969,9.1969,646400.0
2011-04-14 09:30:00,13.71,13.73,13.65,13.69,484800.0,9.1768,9.1902,9.1366,9.1634,484800.0
2011-04-14 10:00:00,13.69,13.74,13.68,13.72,230400.0,9.1634,9.1969,9.1567,9.1835,230400.0
2011-04-14 10:30:00,13.72,13.76,13.71,13.74,151600.0,9.1835,9.2102,9.1768,9.1969,151600.0
2011-04-14 11:00:00,13.75,13.75,13.7,13.7,418000.0,9.2035,9.2035,9.1701,9.1701,418000.0
2011-04-14 11:30:00,13.7,13.72,13.69,13.72,299600.0,9.1701,9.1835,9.1634,9.1835,299600.0
2011-04-14 12:00:00,13.72,13.75,13.72,13.74,175600.0,9.1835,9.2035,9.1835,9.1969,175600.0
2011-04-14 12:30:00,13.75,13.78,13.74,13.77,154800.0,9.2035,9.2236,9.1969,9.2169,154800.0
2011-04-14 13:00:00,13.77,13.78,13.75,13.77,352800.0,9.2169,9.2236,9.2035,9.2169,352800.0
2011-04-14 13:30:00,13.77,13.77,13.75,13.77,147600.0,9.2169,9.2169,9.2035,9.2169,147600.0
2011-04-14 14:00:00,13.77,13.79,13.76,13.78,188000.0,9.2169,9.2303,9.2102,9.2236,188000.0
2011-04-14 14:30:00,13.78,13.8,13.76,13.79,262800.0,9.2236,9.237,9.2102,9.2303,262800.0
2011-04-14 15:00:00,13.79,13.84,13.78,13.83,497200.0,9.2303,9.2638,9.2236,9.2571,497200.0
2011-04-14 15:30:00,13.83,13.84,13.79,13.79,1073200.0,9.2571,9.2638,9.2303,9.2303,1073200.0
2011-04-15 09:30:00,13.84,13.89,13.77,13.89,1281200.0,9.2638,9.2973,9.2169,9.2973,1281200.0
2011-04-15 10:00:00,13.89,13.92,13.8,13.82,885200.0,9.2973,9.3173,9.237,9.2504,885200.0
2011-04-15 10:30:00,13.82,13.85,13.8,13.84,641600.0,9.2504,9.2705,9.237,9.2638,641600.0
2011-04-15 11:00:00,13.84,13.84,13.8,13.82,642800.0,9.2638,9.2638,9.237,9.2504,642800.0
2011-04-15 11:30:00,13.82,13.82,13.8,13.8,313600.0,9.2504,9.2504,9.237,9.237,313600.0
2011-04-15 12:00:00,13.81,13.83,13.8,13.82,508400.0,9.2437,9.2571,9.237,9.2504,508400.0
2011-04-15 12:30:00,13.82,13.84,13.82,13.83,500400.0,9.2504,9.2638,9.2504,9.2571,500400.0
2011-04-15 13:00:00,13.83,13.84,13.81,13.82,382000.0,9.2571,9.2638,9.2437,9.2504,382000.0
2011-04-15 13:30:00,13.82,13.84,13.8,13.8,635600.0,9.2504,9.2638,9.237,9.237,635600.0
2011-04-15 14:00:00,13.81,13.82,13.79,13.79,834000.0,9.2437,9.2504,9.2303,9.2303,834000.0
2011-04-15 14:30:00,13.79,13.8,13.76,13.76,738800.0,9.2303,9.237,9.2102,9.2102,738800.0
2011-04-15 15:00:00,13.76,13.79,13.75,13.79,880800.0,9.2102,9.2303,9.2035,9.2303,880800.0
2011-04-15 15:30:00,13.79,13.8,13.76,13.78,2256000.0,9.2303,9.237,9.2102,9.2236,2256000.0
2011-04-18 09:30:00,13.67,13.69,13.57,13.62,747200.0,9.15,9.1634,9.0831,9.1165,747200.0
2011-04-18 10:00:00,13.61,13.73,13.61,13.71,960000.0,9.1098,9.1902,9.1098,9.1768,960000.0
2011-04-18 10:30:00,13.71,13.72,13.61,13.64,586400.0,9.1768,9.1835,9.1098,9.1299,586400.0
2011-04-18 11:00:00,13.65,13.65,13.59,13.63,407600.0,9.1366,9.1366,9.0965,9.1232,407600.0
2011-04-18 11:30:00,13.63,13.65,13.62,13.64,262000.0,9.1232,9.1366,9.1165,9.1299,262000.0
2011-04-18 12:00:00,13.64,13.67,13.63,13.65,460800.0,9.1299,9.15,9.1232,9.1366,460800.0
2011-04-18 12:30:00,13.65,13.66,13.63,13.66,716000.0,9.1366,9.1433,9.1232,9.1433,716000.0
2011-04-18 13:00:00,13.66,13.66,13.63,13.65,212800.0,9.1433,9.1433,9.1232,9.1366,212800.0
2011-04-18 13:30:00,13.64,13.69,13.64,13.69,194000.0,9.1299,9.1634,9.1299,9.1634,194000.0
2011-04-18 14:00:00,13.69,13.7,13.68,13.7,386000.0,9.1634,9.1701,9.1567,9.1701,386000.0
2011-04-18 14:30:00,13.7,13.72,13.69,13.69,297200.0,9.1701,9.1835,9.1634,9.1634,297200.0
2011-04-18 15:00:00,13.69,13.74,13.68,13.72,520800.0,9.1634,9.1969,9.1567,9.1835,520800.0
2011-04-18 15:30:00,13.72,13.74,13.7,13.73,1184000.0,9.1835,9.1969,9.1701,9.1902,1184000.0
2011-04-19 09:30:00,13.72,13.73,13.68,13.71,644000.0,9.1835,9.1902,9.1567,9.1768,644000.0
2011-04-19 10:00:00,13.71,13.74,13.7,13.71,512000.0,9.1768,9.1969,9.1701,9.1768,512000.0
2011-04-19 10:30:00,13.71,13.77,13.7,13.71,838800.0,9.1768,9.2169,9.1701,9.1768,838800.0
2011-04-19 11:00:00,13.71,13.74,13.7,13.72,424800.0,9.1768,9.1969,9.1701,9.1835,424800.0
2011-04-19 11:30:00,13.72,13.73,13.69,13.71,314400.0,9.1835,9.1902,9.1634,9.1768,314400.0
2011-04-19 12:00:00,13.71,13.72,13.71,13.72,135200.0,9.1768,9.1835,9.1768,9.1835,135200.0
2011-04-19 12:30:00,13.72,13.72,13.7,13.71,123600.0,9.1835,9.1835,9.1701,9.1768,123600.0
2011-04-19 13:00:00,13.71,13.72,13.7,13.71,268000.0,9.1768,9.1835,9.1701,9.1768,268000.0
2011-04-19 13:30:00,13.71,13.74,13.71,13.72,119600.0,9.1768,9.1969,9.1768,9.1835,119600.0
2011-04-19 14:00:00,13.72,13.74,13.71,13.72,197200.0,9.1835,9.1969,9.1768,9.1835,197200.0
2011-04-19 14:30:00,13.71,13.73,13.7,13.71,313600.0,9.1768,9.1902,9.1701,9.1768,313600.0
2011-04-19 15:00:00,13.7,13.73,13.7,13.72,331600.0,9.1701,9.1902,9.1701,9.1835,331600.0
2011-04-19 15:30:00,13.72,13.73,13.71,13.72,919200.0,9.1835,9.1902,9.1768,9.1835,919200.0
2011-04-20 09:30:00,13.83,13.9,13.78,13.86,550400.0,9.2571,9.304,9.2236,9.2772,550400.0
2011-04-20 10:00:00,13.86,13.9,13.86,13.87,586800.0,9.2772,9.304,9.2772,9.2839,586800.0
2011-04-20 10:30:00,13.87,13.9,13.85,13.9,421200.0,9.2839,9.304,9.2705,9.304,421200.0
2011-04-20 11:00:00,13.9,13.9,13.87,13.9,192000.0,9.304,9.304,9.2839,9.304,192000.0
2011-04-20 11:30:00,13.89,13.93,13.88,13.93,473200.0,9.2973,9.324,9.2906,9.324,473200.0
2011-04-20 12:00:00,13.93,13.94,13.92,13.92,195200.0,9.324,9.3307,9.3173,9.3173,195200.0
2011-04-20 12:30:00,13.92,13.93,13.9,13.92,161200.0,9.3173,9.324,9.304,9.3173,161200.0
2011-04-20 13:00:00,13.92,13.94,13.91,13.93,194000.0,9.3173,9.3307,9.3106,9.324,194000.0
2011-04-20 13:30:00,13.93,13.94,13.92,13.94,338000.0,9.324,9.3307,9.3173,9.3307,338000.0
2011-04-20 14:00:00,13.94,13.94,13.91,13.92,188800.0,9.3307,9.3307,9.3106,9.3173,188800.0
2011-04-20 14:30:00,13.92,13.93,13.91,13.91,210400.0,9.3173,9.324,9.3106,9.3106,210400.0
2011-04-20 15:00:00,13.91,13.92,13.89,13.92,420000.0,9.3106,9.3173,9.2973,9.3173,420000.0
2011-04-20 15:30:00,13.92,13.93,13.91,13.93,900800.0,9.3173,9.324,9.3106,9.324,900800.0
2011-04-21 09:30:00,13.94,13.94,13.84,13.86,440800.0,9.3307,9.3307,9.2638,9.2772,440800.0
2011-04-21 10:00:00,13.86,13.95,13.84,13.94,596000.0,9.2772,9.3374,9.2638,9.3307,596000.0
2011-04-21 10:30:00,13.94,13.94,13.88,13.9,133200.0,9.3307,9.3307,9.2906,9.304,133200.0
2011-04-21 11:00:00,13.9,13.93,13.9,13.92,292000.0,9.304,9.324,9.304,9.3173,292000.0
2011-04-21 11:30:00,13.92,13.94,13.9,13.91,179200.0,9.3173,9.3307,9.304,9.3106,179200.0
2011-04-21 12:00:00,13.9,13.94,13.9,13.93,186000.0,9.304,9.3307,9.304,9.324,186000.0
2011-04-21 12:30:00,13.93,13.93,13.9,13.91,133200.0,9.324,9.324,9.304,9.3106,133200.0
2011-04-21 13:00:00,13.9,13.9,13.88,13.9,211600.0,9.304,9.304,9.2906,9.304,211600.0
2011-04-21 13:30:00,13.9,13.91,13.89,13.91,130000.0,9.304,9.3106,9.2973,9.3106,130000.0
2011-04-21 14:00:00,13.91,13.91,13.87,13.87,279200.0,9.3106,9.3106,9.2839,9.2839,279200.0
2011-04-21 14:30:00,13.87,13.87,13.84,13.84,342800.0,9.2839,9.2839,9.2638,9.2638,342800.0
2011-04-21 15:00:00,13.85,13.85,13.83,13.83,261600.0,9.2705,9.2705,9.2571,9.2571,261600.0
2011-04-21 15:30:00,13.83,13.88,13.83,13.88,874000.0,9.2571,9.2906,9.2571,9.2906,874000.0
2011-04-25 09:30:00,13.87,13.89,13.83,13.88,233600.0,9.2839,9.2973,9.2571,9.2906,233600.0
2011-04-25 10:00:00,13.89,13.92,13.88,13.89,304000.0,9.2973,9.3173,9.2906,9.2973,304000.0
2011-04-25 10:30:00,13.89,13.9,13.83,13.84,211200.0,9.2973,9.304,9.2571,9.2638,211200.0
2011-04-25 11:00:00,13.84,13.88,13.83,13.88,195600.0,9.2638,9.2906,9.2571,9.2906,195600.0
2011-04-25 11:30:00,13.88,13.91,13.87,13.9,245200.0,9.2906,9.3106,9.2839,9.304,245200.0
2011-04-25 12:00:00,13.9,13.9,13.88,13.89,101600.0,9.304,9.304,9.2906,9.2973,101600.0
2011-04-25 12:30:00,13.89,13.9,13.88,13.88,98400.0,9.2973,9.304,9.2906,9.2906,98400.0
2011-04-25 13:00:00,13.88,13.91,13.88,13.9,186400.0,9.2906,9.3106,9.2906,9.304,186400.0
2011-04-25 13:30:00,13.9,13.9,13.89,13.9,82800.0,9.304,9.304,9.2973,9.304,82800.0
2011-04-25 14:00:00,13.9,13.92,13.89,13.92,189200.0,9.304,9.3173,9.2973,9.3173,189200.0
2011-04-25 14:30:00,13.92,13.92,13.9,13.91,127200.0,9.3173,9.3173,9.304,9.3106,127200.0
2011-04-25 15:00:00,13.91,13.91,13.88,13.88,214000.0,9.3106,9.3106,9.2906,9.2906,214000.0
2011-04-25 15:30:00,13.89,13.9,13.86,13.87,874800.0,9.2973,9.304,9.2772,9.2839,874800.0
2011-04-26 09:30:00,13.89,13.97,13.89,13.96,410800.0,9.2973,9.3508,9.2973,9.3441,410800.0
2011-04-26 10:00:00,13.96,13.97,13.93,13.94,600000.0,9.3441,9.3508,9.324,9.3307,600000.0
2011-04-26 10:30:00,13.94,13.96,13.93,13.93,333600.0,9.3307,9.3441,9.324,9.324,333600.0
2011-04-26 11:00:00,13.94,13.95,13.9,13.95,692800.0,9.3307,9.3374,9.304,9.3374,692800.0
2011-04-26 11:30:00,13.95,13.96,13.94,13.96,387600.0,9.3374,9.3441,9.3307,9.3441,387600.0
2011-04-26 12:00:00,13.96,13.97,13.94,13.95,426400.0,9.3441,9.3508,9.3307,9.3374,426400.0
2011-04-26 12:30:00,13.95,13.97,13.94,13.97,350800.0,9.3374,9.3508,9.3307,9.3508,350800.0
2011-04-26 13:00:00,13.97,13.98,13.97,13.98,258800.0,9.3508,9.3575,9.3508,9.3575,258800.0
2011-04-26 13:30:00,13.98,13.99,13.97,13.99,208000.0,9.3575,9.3642,9.3508,9.3642,208000.0
2011-04-26 14:00:00,13.99,14.0,13.99,14.0,262000.0,9.3642,9.3709,9.3642,9.3709,262000.0
2011-04-26 14:30:00,13.99,14.02,13.99,14.01,275200.0,9.3642,9.3843,9.3642,9.3776,275200.0
2011-04-26 15:00:00,14.01,14.02,14.0,14.0,332800.0,9.3776,9.3843,9.3709,9.3709,332800.0
2011-04-26 15:30:00,14.0,14.01,13.99,14.01,592800.0,9.3709,9.3776,9.3642,9.3776,592800.0
2011-04-27 09:30:00,14.04,14.06,13.93,14.05,786400.0,9.3977,9.411,9.324,9.4044,786400.0
2011-04-27 10:00:00,14.04,14.07,14.02,14.02,584800.0,9.3977,9.4177,9.3843,9.3843,584800.0
2011-04-27 10:30:00,14.02,14.02,13.98,13.98,380800.0,9.3843,9.3843,9.3575,9.3575,380800.0
2011-04-27 11:00:00,13.98,13.99,13.97,13.99,299200.0,9.3575,9.3642,9.3508,9.3642,299200.0
2011-04-27 11:30:00,13.99,13.99,13.97,13.97,171200.0,9.3642,9.3642,9.3508,9.3508,171200.0
2011-04-27 12:00:00,13.97,13.97,13.96,13.97,149200.0,9.3508,9.3508,9.3441,9.3508,149200.0
2011-04-27 12:30:00,13.97,13.99,13.97,13.99,372400.0,9.3508,9.3642,9.3508,9.3642,372400.0
2011-04-27 13:00:00,13.99,13.99,13.97,13.98,156400.0,9.3642,9.3642,9.3508,9.3575,156400.0
2011-04-27 13:30:00,13.97,13.99,13.97,13.99,294800.0,9.3508,9.3642,9.3508,9.3642,294800.0
2011-04-27 14:00:00,13.98,13.99,13.97,13.98,329600.0,9.3575,9.3642,9.3508,9.3575,329600.0
2011-04-27 14:30:00,13.98,14.02,13.98,14.02,280800.0,9.3575,9.3843,9.3575,9.3843,280800.0
2011-04-27 15:00:00,14.02,14.04,14.01,14.01,496800.0,9.3843,9.3977,9.3776,9.3776,496800.0
2011-04-27 15:30:00,14.01,14.06,14.0,14.04,1253600.0,9.3776,9.411,9.3709,9.3977,1253600.0
2011-04-28 09:30:00,14.0,14.07,14.0,14.04,599600.0,9.3709,9.4177,9.3709,9.3977,599600.0
2011-04-28 10:00:00,14.03,14.08,14.02,14.08,453600.0,9.391,9.4244,9.3843,9.4244,453600.0
2011-04-28 10:30:00,14.08,14.08,14.04,14.05,168000.0,9.4244,9.4244,9.3977,9.4044,168000.0
2011-04-28 11:00:00,14.04,14.09,14.04,14.08,401200.0,9.3977,9.4311,9.3977,9.4244,401200.0
2011-04-28 11:30:00,14.08,14.09,14.07,14.09,202400.0,9.4244,9.4311,9.4177,9.4311,202400.0
2011-04-28 12:00:00,14.09,14.11,14.09,14.11,184800.0,9.4311,9.4445,9.4311,9.4445,184800.0
2011-04-28 12:30:00,14.11,14.13,14.09,14.13,251600.0,9.4445,9.4579,9.4311,9.4579,251600.0
2011-04-28 13:00:00,14.13,14.14,14.12,14.14,415200.0,9.4579,9.4646,9.4512,9.4646,415200.0
2011-04-28 13:30:00,14.13,14.18,14.13,14.18,479200.0,9.4579,9.4914,9.4579,9.4914,479200.0
2011-04-28 14:00:00,14.18,14.19,14.17,14.18,280800.0,9.4914,9.4981,9.4847,9.4914,280800.0
2011-04-28 14:30:00,14.18,14.21,14.18,14.2,562000.0,9.4914,9.5114,9.4914,9.5048,562000.0
2011-04-28 15:00:00,14.21,14.22,14.2,14.22,1026400.0,9.5114,9.5181,9.5048,9.5181,1026400.0
2011-04-28 15:30:00,14.22,14.25,14.19,14.21,1656000.0,9.5181,9.5382,9.4981,9.5114,1656000.0
2011-04-29 09:30:00,14.14,14.22,14.05,14.13,762800.0,9.4646,9.5181,9.4044,9.4579,762800.0
2011-04-29 10:00:00,14.13,14.15,14.09,14.1,565200.0,9.4579,9.4713,9.4311,9.4378,565200.0
2011-04-29 10:30:00,14.09,14.11,14.06,14.08,352000.0,9.4311,9.4445,9.411,9.4244,352000.0
2011-04-29 11:00:00,14.08,14.09,14.05,14.06,382400.0,9.4244,9.4311,9.4044,9.411,382400.0
2011-04-29 11:30:00,14.06,14.08,14.03,14.05,488800.0,9.411,9.4244,9.391,9.4044,488800.0
2011-04-29 12:00:00,14.05,14.08,14.05,14.07,218400.0,9.4044,9.4244,9.4044,9.4177,218400.0
2011-04-29 12:30:00,14.08,14.08,14.06,14.07,185600.0,9.4244,9.4244,9.411,9.4177,185600.0
2011-04-29 13:00:00,14.06,14.08,14.04,14.05,218400.0,9.411,9.4244,9.3977,9.4044,218400.0
2011-04-29 13:30:00,14.05,14.07,14.05,14.06,268400.0,9.4044,9.4177,9.4044,9.411,268400.0
2011-04-29 14:00:00,14.06,14.07,14.05,14.05,352800.0,9.411,9.4177,9.4044,9.4044,352800.0
2011-04-29 14:30:00,14.05,14.08,14.04,14.07,279600.0,9.4044,9.4244,9.3977,9.4177,279600.0
2011-04-29 15:00:00,14.06,14.1,14.06,14.09,344400.0,9.411,9.4378,9.411,9.4311,344400.0
2011-04-29 15:30:00,14.09,14.16,14.08,14.14,1562000.0,9.4311,9.478,9.4244,9.4646,1562000.0
2011-05-02 09:30:00,14.19,14.22,14.09,14.19,622800.0,9.4981,9.5181,9.4311,9.4981,622800.0
2011-05-02 10:00:00,14.19,14.24,14.19,14.19,493600.0,9.4981,9.5315,9.4981,9.4981,493600.0
2011-05-02 10:30:00,14.19,14.19,14.15,14.15,420400.0,9.4981,9.4981,9.4713,9.4713,420400.0
2011-05-02 11:00:00,14.15,14.18,14.15,14.17,369200.0,9.4713,9.4914,9.4713,9.4847,369200.0
2011-05-02 11:30:00,14.17,14.2,14.16,14.17,285200.0,9.4847,9.5048,9.478,9.4847,285200.0
2011-05-02 12:00:00,14.16,14.22,14.15,14.21,692000.0,9.478,9.5181,9.4713,9.5114,692000.0
2011-05-02 12:30:00,14.21,14.22,14.12,14.16,1403200.0,9.5114,9.5181,9.4512,9.478,1403200.0
2011-05-02 13:00:00,14.16,14.18,14.15,14.16,150800.0,9.478,9.4914,9.4713,9.478,150800.0
2011-05-02 13:30:00,14.15,14.18,14.15,14.15,438800.0,9.4713,9.4914,9.4713,9.4713,438800.0
2011-05-02 14:00:00,14.15,14.18,14.14,14.15,365200.0,9.4713,9.4914,9.4646,9.4713,365200.0
2011-05-02 14:30:00,14.15,14.17,14.14,14.16,379200.0,9.4713,9.4847,9.4646,9.478,379200.0
2011-05-02 15:00:00,14.16,14.18,14.14,14.14,714400.0,9.478,9.4914,9.4646,9.4646,714400.0
2011-05-02 15:30:00,14.14,14.17,14.14,14.15,930400.0,9.4646,9.4847,9.4646,9.4713,930400.0
2011-05-03 09:30:00,14.15,14.23,14.12,14.23,509200.0,9.4713,9.5248,9.4512,9.5248,509200.0
2011-05-03 10:00:00,14.22,14.29,14.22,14.29,605600.0,9.5181,9.565,9.5181,9.565,605600.0
2011-05-03 10:30:00,14.29,14.3,14.27,14.27,349600.0,9.565,9.5717,9.5516,9.5516,349600.0
2011-05-03 11:00:00,14.28,14.31,14.28,14.31,584000.0,9.5583,9.5784,9.5583,9.5784,584000.0
2011-05-03 11:30:00,14.3,14.31,14.28,14.31,269600.0,9.5717,9.5784,9.5583,9.5784,269600.0
2011-05-03 12:00:00,14.31,14.35,14.3,14.33,534800.0,9.5784,9.6052,9.5717,9.5918,534800.0
2011-05-03 12:30:00,14.33,14.35,14.32,14.34,355200.0,9.5918,9.6052,9.5851,9.5985,355200.0
2011-05-03 13:00:00,14.34,14.36,14.33,14.34,464400.0,9.5985,9.6119,9.5918,9.5985,464400.0
2011-05-03 13:30:00,14.34,14.36,14.33,14.34,571600.0,9.5985,9.6119,9.5918,9.5985,571600.0
2011-05-03 14:00:00,14.34,14.36,14.28,14.35,1420400.0,9.5985,9.6119,9.5583,9.6052,1420400.0
2011-05-03 14:30:00,14.35,14.35,14.31,14.31,684400.0,9.6052,9.6052,9.5784,9.5784,684400.0
2011-05-03 15:00:00,14.31,14.33,14.3,14.33,504400.0,9.5784,9.5918,9.5717,9.5918,504400.0
2011-05-03 15:30:00,14.33,14.35,14.31,14.34,1566400.0,9.5918,9.6052,9.5784,9.5985,1566400.0
2011-05-04 09:30:00,14.32,14.35,14.24,14.25,718400.0,9.5851,9.6052,9.5315,9.5382,718400.0
2011-05-04 10:00:00,14.26,14.31,14.22,14.3,586000.0,9.5449,9.5784,9.5181,9.5717,586000.0
2011-05-04 10:30:00,14.3,14.38,14.29,14.34,634400.0,9.5717,9.6252,9.565,9.5985,634400.0
2011-05-04 11:00:00,14.35,14.36,14.31,14.34,412800.0,9.6052,9.6119,9.5784,9.5985,412800.0
2011-05-04 11:30:00,14.34,14.41,14.34,14.4,494400.0,9.5985,9.6453,9.5985,9.6386,494400.0
2011-05-04 12:00:00,14.4,14.4,14.35,14.37,392800.0,9.6386,9.6386,9.6052,9.6185,392800.0
2011-05-04 12:30:00,14.38,14.39,14.36,14.38,258800.0,9.6252,9.6319,9.6119,9.6252,258800.0
2011-05-04 13:00:00,14.38,14.42,14.37,14.4,415200.0,9.6252,9.652,9.6185,9.6386,415200.0
2011-05-04 13:30:00,14.4,14.4,14.36,14.36,338800.0,9.6386,9.6386,9.6119,9.6119,338800.0
2011-05-04 14:00:00,14.36,14.38,14.34,14.35,505600.0,9.6119,9.6252,9.5985,9.6052,505600.0
2011-05-04 14:30:00,14.35,14.39,14.35,14.35,505200.0,9.6052,9.6319,9.6052,9.6052,505200.0
2011-05-04 15:00:00,14.35,14.36,14.31,14.32,671200.0,9.6052,9.6119,9.5784,9.5851,671200.0
2011-05-04 15:30:00,14.31,14.37,14.31,14.36,1418400.0,9.5784,9.6185,9.5784,9.6119,1418400.0
2011-05-05 09:30:00,14.33,14.34,14.23,14.3,871600.0,9.5918,9.5985,9.5248,9.5717,871600.0
2011-05-05 10:00:00,14.3,14.31,14.22,14.25,716800.0,9.5717,9.5784,9.5181,9.5382,716800.0
2011-05-05 10:30:00,14.25,14.26,14.23,14.23,444800.0,9.5382,9.5449,9.5248,9.5248,444800.0
2011-05-05 11:00:00,14.23,14.25,14.21,14.22,809600.0,9.5248,9.5382,9.5114,9.5181,809600.0
2011-05-05 11:30:00,14.22,14.32,14.21,14.3,376400.0,9.5181,9.5851,9.5114,9.5717,376400.0
2011-05-05 12:00:00,14.3,14.33,14.28,14.33,287600.0,9.5717,9.5918,9.5583,9.5918,287600.0
2011-05-05 12:30:00,14.33,14.33,14.3,14.31,189200.0,9.5918,9.5918,9.5717,9.5784,189200.0
2011-05-05 13:00:00,14.31,14.33,14.3,14.31,142000.0,9.5784,9.5918,9.5717,9.5784,142000.0
2011-05-05 13:30:00,14.31,14.33,14.29,14.33,280800.0,9.5784,9.5918,9.565,9.5918,280800.0
2011-05-05 14:00:00,14.33,14.33,14.28,14.33,269600.0,9.5918,9.5918,9.5583,9.5918,269600.0
2011-05-05 14:30:00,14.33,14.35,14.33,14.33,400800.0,9.5918,9.6052,9.5918,9.5918,400800.0
2011-05-05 15:00:00,14.33,14.33,14.2,14.21,677200.0,9.5918,9.5918,9.5048,9.5114,677200.0
2011-05-05 15:30:00,14.21,14.27,14.21,14.27,1162800.0,9.5114,9.5516,9.5114,9.5516,1162800.0
2011-05-06 09:30:00,14.36,14.47,14.36,14.44,540400.0,9.6119,9.6855,9.6119,9.6654,540400.0
2011-05-06 10:00:00,14.44,14.46,14.42,14.42,500000.0,9.6654,9.6788,9.652,9.652,500000.0
2011-05-06 10:30:00,14.42,14.43,14.37,14.37,238000.0,9.652,9.6587,9.6185,9.6185,238000.0
2011-05-06 11:00:00,14.37,14.44,14.37,14.42,362000.0,9.6185,9.6654,9.6185,9.652,362000.0
2011-05-06 11:30:00,14.42,14.43,14.4,14.42,194800.0,9.652,9.6587,9.6386,9.652,194800.0
2011-05-06 12:00:00,14.42,14.43,14.37,14.38,362800.0,9.652,9.6587,9.6185,9.6252,362800.0
2011-05-06 12:30:00,14.38,14.39,14.31,14.33,370400.0,9.6252,9.6319,9.5784,9.5918,370400.0
2011-05-06 13:00:00,14.33,14.35,14.27,14.3,356400.0,9.5918,9.6052,9.5516,9.5717,356400.0
2011-05-06 13:30:00,14.3,14.31,14.28,14.3,239600.0,9.5717,9.5784,9.5583,9.5717,239600.0
2011-05-06 14:00:00,14.3,14.33,14.29,14.3,359600.0,9.5717,9.5918,9.565,9.5717,359600.0
2011-05-06 14:30:00,14.3,14.31,14.26,14.3,340400.0,9.5717,9.5784,9.5449,9.5717,340400.0
2011-05-06 15:00:00,14.3,14.34,14.29,14.32,463600.0,9.5717,9.5985,9.565,9.5851,463600.0
2011-05-06 15:30:00,14.31,14.37,14.3,14.34,960000.0,9.5784,9.6185,9.5717,9.5985,960000.0
2011-05-09 09:30:00,14.33,14.34,14.26,14.27,270400.0,9.5918,9.5985,9.5449,9.5516,270400.0
2011-05-09 10:00:00,14.28,14.29,14.25,14.26,294000.0,9.5583,9.565,9.5382,9.5449,294000.0
2011-05-09 10:30:00,14.26,14.26,14.21,14.24,250000.0,9.5449,9.5449,9.5114,9.5315,250000.0
2011-05-09 11:00:00,14.24,14.28,14.24,14.28,167600.0,9.5315,9.5583,9.5315,9.5583,167600.0
2011-05-09 11:30:00,14.28,14.29,14.27,14.28,270000.0,9.5583,9.565,9.5516,9.5583,270000.0
2011-05-09 12:00:00,14.28,14.37,14.28,14.36,316000.0,9.5583,9.6185,9.5583,9.6119,316000.0
2011-05-09 12:30:00,14.36,14.37,14.35,14.37,178800.0,9.6119,9.6185,9.6052,9.6185,178800.0
2011-05-09 13:00:00,14.37,14.37,14.36,14.36,194800.0,9.6185,9.6185,9.6119,9.6119,194800.0
2011-05-09 13:30:00,14.36,14.37,14.35,14.36,203600.0,9.6119,9.6185,9.6052,9.6119,203600.0
2011-05-09 14:00:00,14.36,14.37,14.36,14.36,311600.0,9.6119,9.6185,9.6119,9.6119,311600.0
2011-05-09 14:30:00,14.36,14.38,14.36,14.37,263200.0,9.6119,9.6252,9.6119,9.6185,263200.0
2011-05-09 15:00:00,14.38,14.4,14.37,14.39,370400.0,9.6252,9.6386,9.6185,9.6319,370400.0
2011-05-09 15:30:00,14.39,14.43,14.39,14.41,1348800.0,9.6319,9.6587,9.6319,9.6453,1348800.0
2011-05-10 09:30:00,14.45,14.56,14.43,14.56,552000.0,9.6721,9.7457,9.6587,9.7457,552000.0
2011-05-10 10:00:00,14.56,14.58,14.55,14.58,329600.0,9.7457,9.7591,9.739,9.7591,329600.0
2011-05-10 10:30:00,14.58,14.58,14.54,14.58,256400.0,9.7591,9.7591,9.7323,9.7591,256400.0
2011-05-10 11:00:00,14.58,14.62,14.58,14.61,255600.0,9.7591,9.7859,9.7591,9.7792,255600.0
2011-05-10 11:30:00,14.61,14.62,14.56,14.57,198000.0,9.7792,9.7859,9.7457,9.7524,198000.0
2011-05-10 12:00:00,14.56,14.59,14.55,14.58,314400.0,9.7457,9.7658,9.739,9.7591,314400.0
2011-05-10 12:30:00,14.58,14.61,14.58,14.6,156000.0,9.7591,9.7792,9.7591,9.7725,156000.0
2011-05-10 13:00:00,14.6,14.6,14.59,14.6,144000.0,9.7725,9.7725,9.7658,9.7725,144000.0
2011-05-10 13:30:00,14.6,14.61,14.58,14.6,389200.0,9.7725,9.7792,9.7591,9.7725,389200.0
2011-05-10 14:00:00,14.6,14.61,14.57,14.6,422800.0,9.7725,9.7792,9.7524,9.7725,422800.0
2011-05-10 14:30:00,14.6,14.63,14.59,14.63,535600.0,9.7725,9.7926,9.7658,9.7926,535600.0
2011-05-10 15:00:00,14.63,14.64,14.61,14.62,426800.0,9.7926,9.7993,9.7792,9.7859,426800.0
2011-05-10 15:30:00,14.62,14.63,14.58,14.59,1179200.0,9.7859,9.7926,9.7591,9.7658,1179200.0
2011-05-11 09:30:00,14.57,14.57,14.5,14.53,453200.0,9.7524,9.7524,9.7056,9.7256,453200.0
2011-05-11 10:00:00,14.53,14.58,14.52,14.55,276000.0,9.7256,9.7591,9.7189,9.739,276000.0
2011-05-11 10:30:00,14.55,14.61,14.53,14.61,220800.0,9.739,9.7792,9.7256,9.7792,220800.0
2011-05-11 11:00:00,14.62,14.62,14.55,14.55,123200.0,9.7859,9.7859,9.739,9.739,123200.0
2011-05-11 11:30:00,14.56,14.57,14.54,14.56,148800.0,9.7457,9.7524,9.7323,9.7457,148800.0
2011-05-11 12:00:00,14.56,14.58,14.5,14.52,310000.0,9.7457,9.7591,9.7056,9.7189,310000.0
2011-05-11 12:30:00,14.52,14.53,14.49,14.53,279200.0,9.7189,9.7256,9.6989,9.7256,279200.0
2011-05-11 13:00:00,14.52,14.53,14.5,14.5,212000.0,9.7189,9.7256,9.7056,9.7056,212000.0
2011-05-11 13:30:00,14.49,14.51,14.47,14.49,301600.0,9.6989,9.7123,9.6855,9.6989,301600.0
2011-05-11 14:00:00,14.49,14.5,14.45,14.47,370000.0,9.6989,9.7056,9.6721,9.6855,370000.0
2011-05-11 14:30:00,14.47,14.5,14.46,14.49,176000.0,9.6855,9.7056,9.6788,9.6989,176000.0
2011-05-11 15:00:00,14.49,14.52,14.48,14.51,233200.0,9.6989,9.7189,9.6922,9.7123,233200.0
2011-05-11 15:30:00,14.51,14.56,14.48,14.55,1098800.0,9.7123,9.7457,9.6922,9.739,1098800.0
2011-05-12 09:30:00,14.5,14.66,14.49,14.63,831200.0,9.7056,9.8127,9.6989,9.7926,831200.0
2011-05-12 10:00:00,14.63,14.65,14.56,14.58,766800.0,9.7926,9.806,9.7457,9.7591,766800.0
2011-05-12 10:30:00,14.58,14.65,14.58,14.65,590000.0,9.7591,9.806,9.7591,9.806,590000.0
2011-05-12 11:00:00,14.65,14.7,14.64,14.67,653200.0,9.806,9.8394,9.7993,9.8193,653200.0
2011-05-12 11:30:00,14.67,14.69,14.64,14.68,400800.0,9.8193,9.8327,9.7993,9.826,400800.0
2011-05-12 12:00:00,14.67,14.68,14.66,14.67,203600.0,9.8193,9.826,9.8127,9.8193,203600.0
2011-05-12 12:30:00,14.67,14.69,14.65,14.69,178800.0,9.8193,9.8327,9.806,9.8327,178800.0
2011-05-12 13:00:00,14.69,14.72,14.68,14.69,333200.0,9.8327,9.8528,9.826,9.8327,333200.0
2011-05-12 13:30:00,14.69,14.74,14.68,14.73,144400.0,9.8327,9.8662,9.826,9.8595,144400.0
2011-05-12 14:00:00,14.73,14.73,14.71,14.71,276800.0,9.8595,9.8595,9.8461,9.8461,276800.0
2011-05-12 14:30:00,14.71,14.72,14.69,14.69,206000.0,9.8461,9.8528,9.8327,9.8327,206000.0
2011-05-12 15:00:00,14.69,14.72,14.68,14.72,220000.0,9.8327,9.8528,9.826,9.8528,220000.0
2011-05-12 15:30:00,14.72,14.73,14.71,14.72,855600.0,9.8528,9.8595,9.8461,9.8528,855600.0
2011-05-13 09:30:00,14.72,14.74,14.68,14.7,445200.0,9.8528,9.8662,9.826,9.8394,445200.0
2011-05-13 10:00:00,14.7,14.72,14.67,14.68,352000.0,9.8394,9.8528,9.8193,9.826,352000.0
2011-05-13 10:30:00,14.67,14.7,14.63,14.64,278400.0,9.8193,9.8394,9.7926,9.7993,278400.0
2011-05-13 11:00:00,14.64,14.65,14.6,14.63,244800.0,9.7993,9.806,9.7725,9.7926,244800.0
2011-05-13 11:30:00,14.62,14.64,14.59,14.6,254000.0,9.7859,9.7993,9.7658,9.7725,254000.0
2011-05-13 12:00:00,14.6,14.61,14.56,14.59,308400.0,9.7725,9.7792,9.7457,9.7658,308400.0
2011-05-13 12:30:00,14.59,14.61,14.58,14.59,208800.0,9.7658,9.7792,9.7591,9.7658,208800.0
2011-05-13 13:00:00,14.59,14.63,14.58,14.61,210000.0,9.7658,9.7926,9.7591,9.7792,210000.0
2011-05-13 13:30:00,14.61,14.62,14.59,14.6,127600.0,9.7792,9.7859,9.7658,9.7725,127600.0
2011-05-13 14:00:00,14.6,14.64,14.59,14.63,243200.0,9.7725,9.7993,9.7658,9.7926,243200.0
2011-05-13 14:30:00,14.64,14.66,14.63,14.65,257600.0,9.7993,9.8127,9.7926,9.806,257600.0
2011-05-13 15:00:00,14.65,14.68,14.64,14.67,710000.0,9.806,9.826,9.7993,9.8193,710000.0
2011-05-13 15:30:00,14.67,14.68,14.65,14.66,1647600.0,9.8193,9.826,9.806,9.8127,1647600.0
2011-05-16 09:30:00,14.61,14.69,14.59,14.68,972000.0,9.7792,9.8327,9.7658,9.826,972000.0
2011-05-16 10:00:00,14.68,14.74,14.67,14.68,786000.0,9.826,9.8662,9.8193,9.826,786000.0
2011-05-16 10:30:00,14.68,14.68,14.64,14.65,546800.0,9.826,9.826,9.7993,9.806,546800.0
2011-05-16 11:00:00,14.65,14.65,14.6,14.65,361600.0,9.806,9.806,9.7725,9.806,361600.0
2011-05-16 11:30:00,14.65,14.68,14.65,14.67,228800.0,9.806,9.826,9.806,9.8193,228800.0
2011-05-16 12:00:00,14.67,14.68,14.63,14.65,139600.0,9.8193,9.826,9.7926,9.806,139600.0
2011-05-16 12:30:00,14.65,14.65,14.6,14.61,222800.0,9.806,9.806,9.7725,9.7792,222800.0
2011-05-16 13:00:00,14.61,14.62,14.59,14.59,334400.0,9.7792,9.7859,9.7658,9.7658,334400.0
2011-05-16 13:30:00,14.59,14.6,14.58,14.59,277200.0,9.7658,9.7725,9.7591,9.7658,277200.0
2011-05-16 14:00:00,14.59,14.6,14.57,14.58,374800.0,9.7658,9.7725,9.7524,9.7591,374800.0
2011-05-16 14:30:00,14.58,14.59,14.55,14.56,460400.0,9.7591,9.7658,9.739,9.7457,460400.0
2011-05-16 15:00:00,14.56,14.57,14.55,14.55,754800.0,9.7457,9.7524,9.739,9.739,754800.0
2011-05-16 15:30:00,14.55,14.57,14.49,14.52,1697600.0,9.739,9.7524,9.6989,9.7189,1697600.0
2011-05-17 09:30:00,14.57,14.62,14.47,14.57,766000.0,9.7524,9.7859,9.6855,9.7524,766000.0
2011-05-17 10:00:00,14.57,14.65,14.56,14.65,474400.0,9.7524,9.806,9.7457,9.806,474400.0
2011-05-17 10:30:00,14.65,14.68,14.59,14.67,340000.0,9.806,9.826,9.7658,9.8193,340000.0
2011-05-17 11:00:00,14.67,14.67,14.6,14.62,634800.0,9.8193,9.8193,9.7725,9.7859,634800.0
2011-05-17 11:30:00,14.62,14.63,14.6,14.61,314000.0,9.7859,9.7926,9.7725,9.7792,314000.0
2011-05-17 12:00:00,14.61,14.63,14.58,14.6,222000.0,9.7792,9.7926,9.7591,9.7725,222000.0
2011-05-17 12:30:00,14.6,14.6,14.56,14.58,228400.0,9.7725,9.7725,9.7457,9.7591,228400.0
2011-05-17 13:00:00,14.58,14.62,14.57,14.62,237200.0,9.7591,9.7859,9.7524,9.7859,237200.0
2011-05-17 13:30:00,14.62,14.64,14.6,14.62,312000.0,9.7859,9.7993,9.7725,9.7859,312000.0
2011-05-17 14:00:00,14.62,14.63,14.57,14.58,362000.0,9.7859,9.7926,9.7524,9.7591,362000.0
2011-05-17 14:30:00,14.57,14.66,14.57,14.66,543600.0,9.7524,9.8127,9.7524,9.8127,543600.0
2011-05-17 15:00:00,14.65,14.66,14.62,14.63,466000.0,9.806,9.8127,9.7859,9.7926,466000.0
2011-05-17 15:30:00,14.63,14.65,14.62,14.65,874400.0,9.7926,9.806,9.7859,9.806,874400.0
2011-05-18 09:30:00,14.65,14.65,14.56,14.57,386800.0,9.806,9.806,9.7457,9.7524,386800.0
2011-05-18 10:00:00,14.57,14.63,14.55,14.56,356400.0,9.7524,9.7926,9.739,9.7457,356400.0
2011-05-18 10:30:00,14.56,14.6,14.55,14.58,297200.0,9.7457,9.7725,9.739,9.7591,297200.0
2011-05-18 11:00:00,14.59,14.63,14.59,14.62,237200.0,9.7658,9.7926,9.7658,9.7859,237200.0
2011-05-18 11:30:00,14.62,14.63,14.58,14.58,201200.0,9.7859,9.7926,9.7591,9.7591,201200.0
2011-05-18 12:00:00,14.58,14.58,14.56,14.58,443200.0,9.7591,9.7591,9.7457,9.7591,443200.0
2011-05-18 12:30:00,14.58,14.58,14.56,14.56,517200.0,9.7591,9.7591,9.7457,9.7457,517200.0
2011-05-18 13:00:00,14.56,14.58,14.56,14.58,218400.0,9.7457,9.7591,9.7457,9.7591,218400.0
2011-05-18 13:30:00,14.57,14.62,14.57,14.62,273200.0,9.7524,9.7859,9.7524,9.7859,273200.0
2011-05-18 14:00:00,14.62,14.63,14.59,14.59,457600.0,9.7859,9.7926,9.7658,9.7658,457600.0
2011-05-18 14:30:00,14.59,14.62,14.56,14.56,409200.0,9.7658,9.7859,9.7457,9.7457,409200.0
2011-05-18 15:00:00,14.57,14.61,14.56,14.61,463600.0,9.7524,9.7792,9.7457,9.7792,463600.0
2011-05-18 15:30:00,14.61,14.64,14.59,14.62,894400.0,9.7792,9.7993,9.7658,9.7859,894400.0
2011-05-19 09:30:00,14.69,14.71,14.65,14.69,464000.0,9.8327,9.8461,9.806,9.8327,464000.0
2011-05-19 10:00:00,14.68,14.69,14.65,14.68,528800.0,9.826,9.8327,9.806,9.826,528800.0
2011-05-19 10:30:00,14.68,14.69,14.65,14.68,347200.0,9.826,9.8327,9.806,9.826,347200.0
2011-05-19 11:00:00,14.67,14.68,14.59,14.61,494800.0,9.8193,9.826,9.7658,9.7792,494800.0
2011-05-19 11:30:00,14.61,14.61,14.57,14.6,488000.0,9.7792,9.7792,9.7524,9.7725,488000.0
2011-05-19 12:00:00,14.6,14.63,14.58,14.63,281200.0,9.7725,9.7926,9.7591,9.7926,281200.0
2011-05-19 12:30:00,14.63,14.63,14.59,14.6,278800.0,9.7926,9.7926,9.7658,9.7725,278800.0
2011-05-19 13:00:00,14.61,14.61,14.59,14.59,480400.0,9.7792,9.7792,9.7658,9.7658,480400.0
2011-05-19 13:30:00,14.59,14.6,14.58,14.59,454000.0,9.7658,9.7725,9.7591,9.7658,454000.0
2011-05-19 14:00:00,14.59,14.59,14.55,14.56,446000.0,9.7658,9.7658,9.739,9.7457,446000.0
2011-05-19 14:30:00,14.56,14.59,14.55,14.59,289200.0,9.7457,9.7658,9.739,9.7658,289200.0
2011-05-19 15:00:00,14.59,14.6,14.58,14.59,448000.0,9.7658,9.7725,9.7591,9.7658,448000.0
2011-05-19 15:30:00,14.59,14.6,14.58,14.6,1601200.0,9.7658,9.7725,9.7591,9.7725,1601200.0
2011-05-20 09:30:00,14.62,14.63,14.55,14.55,873200.0,9.7859,9.7926,9.739,9.739,873200.0
2011-05-20 10:00:00,14.55,14.56,14.52,14.53,434800.0,9.739,9.7457,9.7189,9.7256,434800.0
2011-05-20 10:30:00,14.53,14.53,14.49,14.51,478000.0,9.7256,9.7256,9.6989,9.7123,478000.0
2011-05-20 11:00:00,14.5,14.52,14.5,14.51,302400.0,9.7056,9.7189,9.7056,9.7123,302400.0
2011-05-20 11:30:00,14.52,14.57,14.51,14.54,262000.0,9.7189,9.7524,9.7123,9.7323,262000.0
2011-05-20 12:00:00,14.54,14.56,14.52,14.56,312400.0,9.7323,9.7457,9.7189,9.7457,312400.0
2011-05-20 12:30:00,14.56,14.58,14.54,14.55,455200.0,9.7457,9.7591,9.7323,9.739,455200.0
2011-05-20 13:00:00,14.55,14.56,14.54,14.55,474400.0,9.739,9.7457,9.7323,9.739,474400.0
2011-05-20 13:30:00,14.55,14.56,14.53,14.54,720000.0,9.739,9.7457,9.7256,9.7323,720000.0
2011-05-20 14:00:00,14.54,14.55,14.5,14.54,693600.0,9.7323,9.739,9.7056,9.7323,693600.0
2011-05-20 14:30:00,14.54,14.55,14.51,14.51,689200.0,9.7323,9.739,9.7123,9.7123,689200.0
2011-05-20 15:00:00,14.51,14.53,14.47,14.47,1092800.0,9.7123,9.7256,9.6855,9.6855,1092800.0
2011-05-20 15:30:00,14.47,14.49,14.42,14.45,2142000.0,9.6855,9.6989,9.652,9.6721,2142000.0
2011-05-23 09:30:00,14.35,14.39,14.3,14.39,743200.0,9.6052,9.6319,9.5717,9.6319,743200.0
2011-05-23 10:00:00,14.38,14.47,14.38,14.46,603600.0,9.6252,9.6855,9.6252,9.6788,603600.0
2011-05-23 10:30:00,14.46,14.47,14.42,14.43,468800.0,9.6788,9.6855,9.652,9.6587,468800.0
2011-05-23 11:00:00,14.43,14.45,14.4,14.45,440400.0,9.6587,9.6721,9.6386,9.6721,440400.0
2011-05-23 11:30:00,14.45,14.45,14.4,14.42,648800.0,9.6721,9.6721,9.6386,9.652,648800.0
2011-05-23 12:00:00,14.42,14.44,14.4,14.42,260800.0,9.652,9.6654,9.6386,9.652,260800.0
2011-05-23 12:30:00,14.43,14.44,14.42,14.43,190800.0,9.6587,9.6654,9.652,9.6587,190800.0
2011-05-23 13:00:00,14.43,14.44,14.41,14.42,193200.0,9.6587,9.6654,9.6453,9.652,193200.0
2011-05-23 13:30:00,14.42,14.44,14.41,14.44,301200.0,9.652,9.6654,9.6453,9.6654,301200.0
2011-05-23 14:00:00,14.44,14.45,14.41,14.41,310800.0,9.6654,9.6721,9.6453,9.6453,310800.0
2011-05-23 14:30:00,14.41,14.44,14.4,14.4,419600.0,9.6453,9.6654,9.6386,9.6386,419600.0
2011-05-23 15:00:00,14.4,14.41,14.39,14.4,454000.0,9.6386,9.6453,9.6319,9.6386,454000.0
2011-05-23 15:30:00,14.4,14.41,14.39,14.4,1152800.0,9.6386,9.6453,9.6319,9.6386,1152800.0
2011-05-24 09:30:00,14.4,14.43,14.32,14.4,490400.0,9.6386,9.6587,9.5851,9.6386,490400.0
2011-05-24 10:00:00,14.41,14.43,14.38,14.38,266400.0,9.6453,9.6587,9.6252,9.6252,266400.0
2011-05-24 10:30:00,14.38,14.39,14.35,14.36,290400.0,9.6252,9.6319,9.6052,9.6119,290400.0
2011-05-24 11:00:00,14.37,14.4,14.36,14.36,252400.0,9.6185,9.6386,9.6119,9.6119,252400.0
2011-05-24 11:30:00,14.36,14.37,14.34,14.37,352400.0,9.6119,9.6185,9.5985,9.6185,352400.0
2011-05-24 12:00:00,14.37,14.37,14.34,14.35,253600.0,9.6185,9.6185,9.5985,9.6052,253600.0
2011-05-24 12:30:00,14.35,14.37,14.35,14.35,205600.0,9.6052,9.6185,9.6052,9.6052,205600.0
2011-05-24 13:00:00,14.35,14.37,14.34,14.34,165200.0,9.6052,9.6185,9.5985,9.5985,165200.0
2011-05-24 13:30:00,14.34,14.35,14.33,14.35,220400.0,9.5985,9.6052,9.5918,9.6052,220400.0
2011-05-24 14:00:00,14.35,14.35,14.33,14.34,348800.0,9.6052,9.6052,9.5918,9.5985,348800.0
2011-05-24 14:30:00,14.34,14.34,14.32,14.34,246400.0,9.5985,9.5985,9.5851,9.5985,246400.0
2011-05-24 15:00:00,14.34,14.35,14.32,14.34,396000.0,9.5985,9.6052,9.5851,9.5985,396000.0
2011-05-24 15:30:00,14.33,14.36,14.32,14.34,1204000.0,9.5918,9.6119,9.5851,9.5985,1204000.0
2011-05-25 09:30:00,14.3,14.3,14.13,14.14,954400.0,9.5717,9.5717,9.4579,9.4646,954400.0
2011-05-25 10:00:00,14.14,14.2,14.13,14.2,383600.0,9.4646,9.5048,9.4579,9.5048,383600.0
2011-05-25 10:30:00,14.2,14.26,14.19,14.24,376000.0,9.5048,9.5449,9.4981,9.5315,376000.0
2011-05-25 11:00:00,14.24,14.28,14.22,14.24,258800.0,9.5315,9.5583,9.5181,9.5315,258800.0
2011-05-25 11:30:00,14.24,14.29,14.24,14.28,392800.0,9.5315,9.565,9.5315,9.5583,392800.0
2011-05-25 12:00:00,14.28,14.29,14.26,14.28,350400.0,9.5583,9.565,9.5449,9.5583,350400.0
2011-05-25 12:30:00,14.28,14.3,14.27,14.3,247600.0,9.5583,9.5717,9.5516,9.5717,247600.0
2011-05-25 13:00:00,14.3,14.31,14.29,14.29,317200.0,9.5717,9.5784,9.565,9.565,317200.0
2011-05-25 13:30:00,14.29,14.31,14.29,14.3,336800.0,9.565,9.5784,9.565,9.5717,336800.0
2011-05-25 14:00:00,14.3,14.33,14.29,14.32,840400.0,9.5717,9.5918,9.565,9.5851,840400.0
2011-05-25 14:30:00,14.32,14.33,14.28,14.3,384000.0,9.5851,9.5918,9.5583,9.5717,384000.0
2011-05-25 15:00:00,14.3,14.34,14.29,14.33,656000.0,9.5717,9.5985,9.565,9.5918,656000.0
2011-05-25 15:30:00,14.33,14.33,14.25,14.26,1689200.0,9.5918,9.5918,9.5382,9.5449,1689200.0
2011-05-26 09:30:00,14.2,14.23,14.18,14.18,542800.0,9.5048,9.5248,9.4914,9.4914,542800.0
2011-05-26 10:00:00,14.18,14.19,14.13,14.17,568400.0,9.4914,9.4981,9.4579,9.4847,568400.0
2011-05-26 10:30:00,14.16,14.18,14.13,14.13,377600.0,9.478,9.4914,9.4579,9.4579,377600.0
2011-05-26 11:00:00,14.13,14.19,14.12,14.18,328800.0,9.4579,9.4981,9.4512,9.4914,328800.0
2011-05-26 11:30:00,14.18,14.19,14.16,14.17,298800.0,9.4914,9.4981,9.478,9.4847,298800.0
2011-05-26 12:00:00,14.17,14.18,14.16,14.17,190400.0,9.4847,9.4914,9.478,9.4847,190400.0
2011-05-26 12:30:00,14.17,14.24,14.17,14.22,235600.0,9.4847,9.5315,9.4847,9.5181,235600.0
2011-05-26 13:00:00,14.22,14.27,14.22,14.26,266400.0,9.5181,9.5516,9.5181,9.5449,266400.0
2011-05-26 13:30:00,14.26,14.3,14.26,14.29,358400.0,9.5449,9.5717,9.5449,9.565,358400.0
2011-05-26 14:00:00,14.29,14.29,14.27,14.29,274000.0,9.565,9.565,9.5516,9.565,274000.0
2011-05-26 14:30:00,14.29,14.3,14.27,14.28,268400.0,9.565,9.5717,9.5516,9.5583,268400.0
2011-05-26 15:00:00,14.28,14.29,14.26,14.29,298400.0,9.5583,9.565,9.5449,9.565,298400.0
2011-05-26 15:30:00,14.29,14.3,14.26,14.28,927600.0,9.565,9.5717,9.5449,9.5583,927600.0
2011-05-27 09:30:00,14.33,14.37,14.31,14.36,413600.0,9.5918,9.6185,9.5784,9.6119,413600.0
2011-05-27 10:00:00,14.36,14.36,14.28,14.32,478400.0,9.6119,9.6119,9.5583,9.5851,478400.0
2011-05-27 10:30:00,14.32,14.33,14.29,14.3,281600.0,9.5851,9.5918,9.565,9.5717,281600.0
2011-05-27 11:00:00,14.3,14.33,14.3,14.31,204000.0,9.5717,9.5918,9.5717,9.5784,204000.0
2011-05-27 11:30:00,14.31,14.31,14.29,14.29,132800.0,9.5784,9.5784,9.565,9.565,132800.0
2011-05-27 12:00:00,14.3,14.3,14.28,14.3,126800.0,9.5717,9.5717,9.5583,9.5717,126800.0
2011-05-27 12:30:00,14.3,14.32,14.3,14.31,206800.0,9.5717,9.5851,9.5717,9.5784,206800.0
2011-05-27 13:00:00,14.31,14.32,14.3,14.31,170400.0,9.5784,9.5851,9.5717,9.5784,170400.0
2011-05-27 13:30:00,14.31,14.32,14.31,14.32,375600.0,9.5784,9.5851,9.5784,9.5851,375600.0
2011-05-27 14:00:00,14.32,14.33,14.31,14.33,231200.0,9.5851,9.5918,9.5784,9.5918,231200.0
2011-05-27 14:30:00,14.33,14.35,14.32,14.35,324800.0,9.5918,9.6052,9.5851,9.6052,324800.0
2011-05-27 15:00:00,14.35,14.36,14.34,14.35,380800.0,9.6052,9.6119,9.5985,9.6052,380800.0
2011-05-27 15:30:00,14.35,14.35,14.33,14.34,809600.0,9.6052,9.6052,9.5918,9.5985,809600.0
2011-05-31 09:30:00,14.41,14.45,14.4,14.43,532800.0,9.6453,9.6721,9.6386,9.6587,532800.0
2011-05-31 10:00:00,14.43,14.45,14.42,14.44,505200.0,9.6587,9.6721,9.652,9.6654,505200.0
2011-05-31 10:30:00,14.45,14.45,14.42,14.43,342000.0,9.6721,9.6721,9.652,9.6587,342000.0
2011-05-31 11:00:00,14.43,14.44,14.42,14.43,244000.0,9.6587,9.6654,9.652,9.6587,244000.0
2011-05-31 11:30:00,14.43,14.44,14.43,14.43,192800.0,9.6587,9.6654,9.6587,9.6587,192800.0
2011-05-31 12:00:00,14.42,14.43,14.41,14.42,242800.0,9.652,9.6587,9.6453,9.652,242800.0
2011-05-31 12:30:00,14.42,14.43,14.42,14.43,221600.0,9.652,9.6587,9.652,9.6587,221600.0
2011-05-31 13:00:00,14.43,14.45,14.43,14.45,166000.0,9.6587,9.6721,9.6587,9.6721,166000.0
2011-05-31 13:30:00,14.44,14.45,14.44,14.45,162400.0,9.6654,9.6721,9.6654,9.6721,162400.0
2011-05-31 14:00:00,14.45,14.45,14.44,14.45,228800.0,9.6721,9.6721,9.6654,9.6721,228800.0
2011-05-31 14:30:00,14.45,14.46,14.43,14.45,304400.0,9.6721,9.6788,9.6587,9.6721,304400.0
2011-05-31 15:00:00,14.45,14.46,14.43,14.45,469200.0,9.6721,9.6788,9.6587,9.6721,469200.0
2011-05-31 15:30:00,14.45,14.49,14.42,14.49,1439200.0,9.6721,9.6989,9.652,9.6989,1439200.0
2011-06-01 09:30:00,14.37,14.38,14.32,14.33,541200.0,9.7117,9.7185,9.678,9.6847,541200.0
2011-06-01 10:00:00,14.33,14.35,14.26,14.26,526400.0,9.6847,9.6982,9.6374,9.6374,526400.0
2011-06-01 10:30:00,14.26,14.28,14.23,14.24,288400.0,9.6374,9.6509,9.6171,9.6239,288400.0
2011-06-01 11:00:00,14.24,14.28,14.22,14.28,353200.0,9.6239,9.6509,9.6104,9.6509,353200.0
2011-06-01 11:30:00,14.28,14.28,14.24,14.26,214400.0,9.6509,9.6509,9.6239,9.6374,214400.0
2011-06-01 12:00:00,14.26,14.27,14.23,14.23,452400.0,9.6374,9.6442,9.6171,9.6171,452400.0
2011-06-01 12:30:00,14.24,14.25,14.21,14.21,185200.0,9.6239,9.6306,9.6036,9.6036,185200.0
2011-06-01 13:00:00,14.21,14.22,14.2,14.21,283600.0,9.6036,9.6104,9.5969,9.6036,283600.0
2011-06-01 13:30:00,14.21,14.22,14.2,14.21,208000.0,9.6036,9.6104,9.5969,9.6036,208000.0
2011-06-01 14:00:00,14.21,14.23,14.21,14.22,332400.0,9.6036,9.6171,9.6036,9.6104,332400.0
2011-06-01 14:30:00,14.22,14.24,14.21,14.24,344400.0,9.6104,9.6239,9.6036,9.6239,344400.0
2011-06-01 15:00:00,14.24,14.24,14.19,14.2,440800.0,9.6239,9.6239,9.5901,9.5969,440800.0
2011-06-01 15:30:00,14.2,14.21,14.18,14.19,1306400.0,9.5969,9.6036,9.5833,9.5901,1306400.0
2011-06-02 09:30:00,14.19,14.19,13.98,14.06,548000.0,9.5901,9.5901,9.4482,9.5022,548000.0
2011-06-02 10:00:00,14.06,14.08,14.02,14.03,425200.0,9.5022,9.5158,9.4752,9.482,425200.0
2011-06-02 10:30:00,14.03,14.05,14.02,14.03,548400.0,9.482,9.4955,9.4752,9.482,548400.0
2011-06-02 11:00:00,14.03,14.05,14.03,14.03,348000.0,9.482,9.4955,9.482,9.482,348000.0
2011-06-02 11:30:00,14.04,14.04,14.01,14.03,273600.0,9.4887,9.4887,9.4684,9.482,273600.0
2011-06-02 12:00:00,14.03,14.03,14.0,14.01,197600.0,9.482,9.482,9.4617,9.4684,197600.0
2011-06-02 12:30:00,14.01,14.02,13.99,14.01,219200.0,9.4684,9.4752,9.4549,9.4684,219200.0
2011-06-02 13:00:00,14.01,14.05,14.01,14.05,193600.0,9.4684,9.4955,9.4684,9.4955,193600.0
2011-06-02 13:30:00,14.05,14.05,14.02,14.05,215200.0,9.4955,9.4955,9.4752,9.4955,215200.0
2011-06-02 14:00:00,14.05,14.06,14.02,14.02,326800.0,9.4955,9.5022,9.4752,9.4752,326800.0
2011-06-02 14:30:00,14.02,14.06,14.02,14.06,293200.0,9.4752,9.5022,9.4752,9.5022,293200.0
2011-06-02 15:00:00,14.06,14.07,14.05,14.06,333600.0,9.5022,9.509,9.4955,9.5022,333600.0
2011-06-02 15:30:00,14.06,14.08,14.04,14.05,1294000.0,9.5022,9.5158,9.4887,9.4955,1294000.0
2011-06-03 09:30:00,13.53,13.81,13.53,13.7,2651600.0,9.144,9.3333,9.144,9.2589,2651600.0
2011-06-03 10:00:00,13.71,13.82,13.71,13.8,1559200.0,9.2657,9.34,9.2657,9.3265,1559200.0
2011-06-03 10:30:00,13.8,13.89,13.8,13.87,1308000.0,9.3265,9.3873,9.3265,9.3738,1308000.0
2011-06-03 11:00:00,13.87,13.92,13.86,13.88,595600.0,9.3738,9.4076,9.3671,9.3806,595600.0
2011-06-03 11:30:00,13.88,13.92,13.87,13.9,388400.0,9.3806,9.4076,9.3738,9.3941,388400.0
2011-06-03 12:00:00,13.9,13.92,13.89,13.9,388000.0,9.3941,9.4076,9.3873,9.3941,388000.0
2011-06-03 12:30:00,13.9,13.91,13.86,13.87,606400.0,9.3941,9.4009,9.3671,9.3738,606400.0
2011-06-03 13:00:00,13.87,13.89,13.86,13.88,353600.0,9.3738,9.3873,9.3671,9.3806,353600.0
2011-06-03 13:30:00,13.88,13.92,13.87,13.9,636800.0,9.3806,9.4076,9.3738,9.3941,636800.0
2011-06-03 14:00:00,13.9,13.94,13.9,13.93,552400.0,9.3941,9.4211,9.3941,9.4144,552400.0
2011-06-03 14:30:00,13.93,13.94,13.9,13.93,642000.0,9.4144,9.4211,9.3941,9.4144,642000.0
2011-06-03 15:00:00,13.93,13.94,13.91,13.93,748800.0,9.4144,9.4211,9.4009,9.4144,748800.0
2011-06-03 15:30:00,13.93,13.93,13.9,13.92,2271200.0,9.4144,9.4144,9.3941,9.4076,2271200.0
2011-06-06 09:30:00,13.86,13.9,13.78,13.86,768400.0,9.3671,9.3941,9.313,9.3671,768400.0
2011-06-06 10:00:00,13.86,13.89,13.84,13.87,472800.0,9.3671,9.3873,9.3536,9.3738,472800.0
2011-06-06 10:30:00,13.87,13.9,13.87,13.9,586000.0,9.3738,9.3941,9.3738,9.3941,586000.0
2011-06-06 11:00:00,13.9,13.95,13.89,13.95,483200.0,9.3941,9.4279,9.3873,9.4279,483200.0
2011-06-06 11:30:00,13.95,13.95,13.93,13.93,371200.0,9.4279,9.4279,9.4144,9.4144,371200.0
2011-06-06 12:00:00,13.93,13.93,13.91,13.93,256000.0,9.4144,9.4144,9.4009,9.4144,256000.0
2011-06-06 12:30:00,13.93,13.93,13.9,13.9,369200.0,9.4144,9.4144,9.3941,9.3941,369200.0
2011-06-06 13:00:00,13.9,13.91,13.89,13.89,184400.0,9.3941,9.4009,9.3873,9.3873,184400.0
2011-06-06 13:30:00,13.89,13.9,13.86,13.88,251200.0,9.3873,9.3941,9.3671,9.3806,251200.0
2011-06-06 14:00:00,13.88,13.9,13.88,13.88,395600.0,9.3806,9.3941,9.3806,9.3806,395600.0
2011-06-06 14:30:00,13.88,13.91,13.88,13.88,393600.0,9.3806,9.4009,9.3806,9.3806,393600.0
2011-06-06 15:00:00,13.88,13.9,13.87,13.88,762400.0,9.3806,9.3941,9.3738,9.3806,762400.0
2011-06-06 15:30:00,13.87,13.89,13.86,13.86,1455200.0,9.3738,9.3873,9.3671,9.3671,1455200.0
2011-06-07 09:30:00,13.89,13.9,13.85,13.88,387200.0,9.3873,9.3941,9.3603,9.3806,387200.0
2011-06-07 10:00:00,13.88,13.95,13.88,13.95,700400.0,9.3806,9.4279,9.3806,9.4279,700400.0
2011-06-07 10:30:00,13.95,13.98,13.94,13.97,378400.0,9.4279,9.4482,9.4211,9.4414,378400.0
2011-06-07 11:00:00,13.98,14.02,13.96,13.98,428800.0,9.4482,9.4752,9.4347,9.4482,428800.0
2011-06-07 11:30:00,13.98,13.99,13.92,13.95,277200.0,9.4482,9.4549,9.4076,9.4279,277200.0
2011-06-07 12:00:00,13.95,13.96,13.92,13.94,756400.0,9.4279,9.4347,9.4076,9.4211,756400.0
2011-06-07 12:30:00,13.94,13.94,13.9,13.92,548800.0,9.4211,9.4211,9.3941,9.4076,548800.0
2011-06-07 13:00:00,13.92,13.93,13.9,13.9,216400.0,9.4076,9.4144,9.3941,9.3941,216400.0
2011-06-07 13:30:00,13.9,13.93,13.89,13.89,304800.0,9.3941,9.4144,9.3873,9.3873,304800.0
2011-06-07 14:00:00,13.9,13.93,13.89,13.93,226800.0,9.3941,9.4144,9.3873,9.4144,226800.0
2011-06-07 14:30:00,13.93,13.93,13.91,13.93,261200.0,9.4144,9.4144,9.4009,9.4144,261200.0
2011-06-07 15:00:00,13.93,13.95,13.92,13.95,388800.0,9.4144,9.4279,9.4076,9.4279,388800.0
2011-06-07 15:30:00,13.95,13.95,13.85,13.86,1302000.0,9.4279,9.4279,9.3603,9.3671,1302000.0
2011-06-08 09:30:00,13.84,13.93,13.82,13.9,558000.0,9.3536,9.4144,9.34,9.3941,558000.0
2011-06-08 10:00:00,13.9,13.93,13.89,13.92,289200.0,9.3941,9.4144,9.3873,9.4076,289200.0
2011-06-08 10:30:00,13.92,13.93,13.87,13.88,296800.0,9.4076,9.4144,9.3738,9.3806,296800.0
2011-06-08 11:00:00,13.89,13.93,13.85,13.85,259200.0,9.3873,9.4144,9.3603,9.3603,259200.0
2011-06-08 11:30:00,13.85,13.89,13.84,13.88,286400.0,9.3603,9.3873,9.3536,9.3806,286400.0
2011-06-08 12:00:00,13.89,13.91,13.88,13.89,351600.0,9.3873,9.4009,9.3806,9.3873,351600.0
2011-06-08 12:30:00,13.89,13.9,13.88,13.89,230400.0,9.3873,9.3941,9.3806,9.3873,230400.0
2011-06-08 13:00:00,13.89,13.93,13.89,13.92,309600.0,9.3873,9.4144,9.3873,9.4076,309600.0
2011-06-08 13:30:00,13.92,13.92,13.87,13.89,354800.0,9.4076,9.4076,9.3738,9.3873,354800.0
2011-06-08 14:00:00,13.88,13.89,13.86,13.87,556400.0,9.3806,9.3873,9.3671,9.3738,556400.0
2011-06-08 14:30:00,13.88,13.92,13.87,13.9,440000.0,9.3806,9.4076,9.3738,9.3941,440000.0
2011-06-08 15:00:00,13.9,13.91,13.87,13.88,339600.0,9.3941,9.4009,9.3738,9.3806,339600.0
2011-06-08 15:30:00,13.88,13.89,13.87,13.88,1090800.0,9.3806,9.3873,9.3738,9.3806,1090800.0
2011-06-09 09:30:00,13.92,13.94,13.87,13.88,433600.0,9.4076,9.4211,9.3738,9.3806,433600.0
2011-06-09 10:00:00,13.88,13.93,13.88,13.91,384000.0,9.3806,9.4144,9.3806,9.4009,384000.0
2011-06-09 10:30:00,13.91,13.93,13.9,13.91,233200.0,9.4009,9.4144,9.3941,9.4009,233200.0
2011-06-09 11:00:00,13.91,13.92,13.9,13.91,202400.0,9.4009,9.4076,9.3941,9.4009,202400.0
2011-06-09 11:30:00,13.91,13.97,13.91,13.96,270400.0,9.4009,9.4414,9.4009,9.4347,270400.0
2011-06-09 12:00:00,13.96,13.99,13.96,13.97,206800.0,9.4347,9.4549,9.4347,9.4414,206800.0
2011-06-09 12:30:00,13.97,13.97,13.94,13.95,137600.0,9.4414,9.4414,9.4211,9.4279,137600.0
2011-06-09 13:00:00,13.95,13.96,13.94,13.95,131200.0,9.4279,9.4347,9.4211,9.4279,131200.0
2011-06-09 13:30:00,13.95,13.95,13.92,13.93,192400.0,9.4279,9.4279,9.4076,9.4144,192400.0
2011-06-09 14:00:00,13.93,13.95,13.93,13.95,184400.0,9.4144,9.4279,9.4144,9.4279,184400.0
2011-06-09 14:30:00,13.95,13.97,13.94,13.97,162800.0,9.4279,9.4414,9.4211,9.4414,162800.0
2011-06-09 15:00:00,13.97,13.97,13.93,13.94,242400.0,9.4414,9.4414,9.4144,9.4211,242400.0
2011-06-09 15:30:00,13.94,13.95,13.91,13.91,1011600.0,9.4211,9.4279,9.4009,9.4009,1011600.0
2011-06-10 09:30:00,13.9,13.91,13.84,13.91,582800.0,9.3941,9.4009,9.3536,9.4009,582800.0
2011-06-10 10:00:00,13.91,13.93,13.89,13.91,395600.0,9.4009,9.4144,9.3873,9.4009,395600.0
2011-06-10 10:30:00,13.91,13.93,13.9,13.93,697600.0,9.4009,9.4144,9.3941,9.4144,697600.0
2011-06-10 11:00:00,13.93,14.01,13.93,13.98,739600.0,9.4144,9.4684,9.4144,9.4482,739600.0
2011-06-10 11:30:00,13.98,13.99,13.96,13.96,484000.0,9.4482,9.4549,9.4347,9.4347,484000.0
2011-06-10 12:00:00,13.96,13.98,13.95,13.97,831600.0,9.4347,9.4482,9.4279,9.4414,831600.0
2011-06-10 12:30:00,13.97,13.99,13.96,13.97,458000.0,9.4414,9.4549,9.4347,9.4414,458000.0
2011-06-10 13:00:00,13.97,13.97,13.96,13.97,607200.0,9.4414,9.4414,9.4347,9.4414,607200.0
2011-06-10 13:30:00,13.97,13.98,13.95,13.96,598000.0,9.4414,9.4482,9.4279,9.4347,598000.0
2011-06-10 14:00:00,13.96,13.99,13.92,13.94,871600.0,9.4347,9.4549,9.4076,9.4211,871600.0
2011-06-10 14:30:00,13.94,13.96,13.92,13.95,586800.0,9.4211,9.4347,9.4076,9.4279,586800.0
2011-06-10 15:00:00,13.95,13.95,13.92,13.93,542800.0,9.4279,9.4279,9.4076,9.4144,542800.0
2011-06-10 15:30:00,13.93,13.93,13.87,13.88,1440000.0,9.4144,9.4144,9.3738,9.3806,1440000.0
2011-06-13 09:30:00,13.91,13.93,13.84,13.85,260400.0,9.4009,9.4144,9.3536,9.3603,260400.0
2011-06-13 10:00:00,13.86,13.91,13.84,13.9,308800.0,9.3671,9.4009,9.3536,9.3941,308800.0
2011-06-13 10:30:00,13.9,13.94,13.88,13.94,241600.0,9.3941,9.4211,9.3806,9.4211,241600.0
2011-06-13 11:00:00,13.94,13.95,13.92,13.94,168800.0,9.4211,9.4279,9.4076,9.4211,168800.0
2011-06-13 11:30:00,13.94,13.95,13.93,13.95,138800.0,9.4211,9.4279,9.4144,9.4279,138800.0
2011-06-13 12:00:00,13.95,13.96,13.94,13.94,237600.0,9.4279,9.4347,9.4211,9.4211,237600.0
2011-06-13 12:30:00,13.95,13.96,13.94,13.94,178400.0,9.4279,9.4347,9.4211,9.4211,178400.0
2011-06-13 13:00:00,13.94,13.95,13.91,13.93,236400.0,9.4211,9.4279,9.4009,9.4144,236400.0
2011-06-13 13:30:00,13.93,13.99,13.93,13.98,330800.0,9.4144,9.4549,9.4144,9.4482,330800.0
2011-06-13 14:00:00,13.98,14.01,13.98,14.0,376000.0,9.4482,9.4684,9.4482,9.4617,376000.0
2011-06-13 14:30:00,14.0,14.01,13.97,13.97,332800.0,9.4617,9.4684,9.4414,9.4414,332800.0
2011-06-13 15:00:00,13.97,13.99,13.96,13.98,436800.0,9.4414,9.4549,9.4347,9.4482,436800.0
2011-06-13 15:30:00,13.98,13.98,13.95,13.97,1132000.0,9.4482,9.4482,9.4279,9.4414,1132000.0
2011-06-14 09:30:00,14.07,14.09,13.98,13.99,286000.0,9.509,9.5225,9.4482,9.4549,286000.0
2011-06-14 10:00:00,13.99,13.99,13.92,13.98,336400.0,9.4549,9.4549,9.4076,9.4482,336400.0
2011-06-14 10:30:00,13.98,14.03,13.98,14.01,233200.0,9.4482,9.482,9.4482,9.4684,233200.0
2011-06-14 11:00:00,14.01,14.04,14.01,14.04,336000.0,9.4684,9.4887,9.4684,9.4887,336000.0
2011-06-14 11:30:00,14.04,14.04,14.0,14.03,266000.0,9.4887,9.4887,9.4617,9.482,266000.0
2011-06-14 12:00:00,14.03,14.03,14.02,14.03,135200.0,9.482,9.482,9.4752,9.482,135200.0
2011-06-14 12:30:00,14.03,14.06,14.02,14.05,163600.0,9.482,9.5022,9.4752,9.4955,163600.0
2011-06-14 13:00:00,14.05,14.05,14.04,14.05,78000.0,9.4955,9.4955,9.4887,9.4955,78000.0
2011-06-14 13:30:00,14.05,14.06,14.03,14.03,154000.0,9.4955,9.5022,9.482,9.482,154000.0
2011-06-14 14:00:00,14.03,14.03,14.03,14.03,210000.0,9.482,9.482,9.482,9.482,210000.0
2011-06-14 14:30:00,14.03,14.05,14.02,14.03,308800.0,9.482,9.4955,9.4752,9.482,308800.0
2011-06-14 15:00:00,14.03,14.03,14.0,14.0,625200.0,9.482,9.482,9.4617,9.4617,625200.0
2011-06-14 15:30:00,14.01,14.01,13.96,13.97,1624400.0,9.4684,9.4684,9.4347,9.4414,1624400.0
2011-06-15 09:30:00,13.92,14.06,13.92,13.92,478800.0,9.4076,9.5022,9.4076,9.4076,478800.0
2011-06-15 10:00:00,13.92,13.97,13.91,13.97,339200.0,9.4076,9.4414,9.4009,9.4414,339200.0
2011-06-15 10:30:00,13.97,14.0,13.95,13.98,294000.0,9.4414,9.4617,9.4279,9.4482,294000.0
2011-06-15 11:00:00,13.98,14.0,13.94,13.95,207200.0,9.4482,9.4617,9.4211,9.4279,207200.0
2011-06-15 11:30:00,13.95,13.95,13.88,13.88,513600.0,9.4279,9.4279,9.3806,9.3806,513600.0
2011-06-15 12:00:00,13.89,13.9,13.82,13.85,454000.0,9.3873,9.3941,9.34,9.3603,454000.0
2011-06-15 12:30:00,13.85,13.87,13.84,13.86,294800.0,9.3603,9.3738,9.3536,9.3671,294800.0
2011-06-15 13:00:00,13.85,13.87,13.84,13.86,257200.0,9.3603,9.3738,9.3536,9.3671,257200.0
2011-06-15 13:30:00,13.86,13.88,13.84,13.87,414400.0,9.3671,9.3806,9.3536,9.3738,414400.0
2011-06-15 14:00:00,13.87,13.88,13.81,13.81,492400.0,9.3738,9.3806,9.3333,9.3333,492400.0
2011-06-15 14:30:00,13.81,13.87,13.81,13.85,405200.0,9.3333,9.3738,9.3333,9.3603,405200.0
2011-06-15 15:00:00,13.85,13.88,13.83,13.87,692800.0,9.3603,9.3806,9.3468,9.3738,692800.0
2011-06-15 15:30:00,13.87,13.9,13.86,13.87,966400.0,9.3738,9.3941,9.3671,9.3738,966400.0
2011-06-16 09:30:00,13.9,14.07,13.9,14.03,566800.0,9.3941,9.509,9.3941,9.482,566800.0
2011-06-16 10:00:00,14.03,14.04,13.95,14.01,759200.0,9.482,9.4887,9.4279,9.4684,759200.0
2011-06-16 10:30:00,14.0,14.03,13.97,13.99,495200.0,9.4617,9.482,9.4414,9.4549,495200.0
2011-06-16 11:00:00,13.99,14.04,13.96,14.03,458000.0,9.4549,9.4887,9.4347,9.482,458000.0
2011-06-16 11:30:00,14.04,14.06,14.03,14.06,256000.0,9.4887,9.5022,9.482,9.5022,256000.0
2011-06-16 12:00:00,14.06,14.06,14.03,14.04,268800.0,9.5022,9.5022,9.482,9.4887,268800.0
2011-06-16 12:30:00,14.04,14.04,14.01,14.01,253200.0,9.4887,9.4887,9.4684,9.4684,253200.0
2011-06-16 13:00:00,14.01,14.03,13.99,14.01,249200.0,9.4684,9.482,9.4549,9.4684,249200.0
2011-06-16 13:30:00,14.01,14.02,13.99,13.99,323200.0,9.4684,9.4752,9.4549,9.4549,323200.0
2011-06-16 14:00:00,14.0,14.04,14.0,14.02,528400.0,9.4617,9.4887,9.4617,9.4752,528400.0
2011-06-16 14:30:00,14.02,14.03,13.97,13.99,929600.0,9.4752,9.482,9.4414,9.4549,929600.0
2011-06-16 15:00:00,13.99,14.02,13.98,14.02,433200.0,9.4549,9.4752,9.4482,9.4752,433200.0
2011-06-16 15:30:00,14.02,14.05,14.01,14.04,1389600.0,9.4752,9.4955,9.4684,9.4887,1389600.0
2011-06-17 09:30:00,14.13,14.25,14.13,14.24,1720000.0,9.5495,9.6306,9.5495,9.6239,1720000.0
2011-06-17 10:00:00,14.24,14.25,14.17,14.2,454400.0,9.6239,9.6306,9.5766,9.5969,454400.0
2011-06-17 10:30:00,14.2,14.22,14.2,14.22,235600.0,9.5969,9.6104,9.5969,9.6104,235600.0
2011-06-17 11:00:00,14.22,14.22,14.2,14.21,205600.0,9.6104,9.6104,9.5969,9.6036,205600.0
2011-06-17 11:30:00,14.22,14.22,14.19,14.22,186000.0,9.6104,9.6104,9.5901,9.6104,186000.0
2011-06-17 12:00:00,14.21,14.22,14.16,14.18,148800.0,9.6036,9.6104,9.5698,9.5833,148800.0
2011-06-17 12:30:00,14.18,14.18,14.14,14.15,170000.0,9.5833,9.5833,9.5563,9.5631,170000.0
2011-06-17 13:00:00,14.15,14.15,14.13,14.15,144400.0,9.5631,9.5631,9.5495,9.5631,144400.0
2011-06-17 13:30:00,14.15,14.18,14.15,14.16,262000.0,9.5631,9.5833,9.5631,9.5698,262000.0
2011-06-17 14:00:00,14.16,14.21,14.16,14.21,262000.0,9.5698,9.6036,9.5698,9.6036,262000.0
2011-06-17 14:30:00,14.21,14.22,14.18,14.19,254800.0,9.6036,9.6104,9.5833,9.5901,254800.0
2011-06-17 15:00:00,14.19,14.19,14.15,14.18,544000.0,9.5901,9.5901,9.5631,9.5833,544000.0
2011-06-17 15:30:00,14.18,14.2,14.16,14.16,1395600.0,9.5833,9.5969,9.5698,9.5698,1395600.0
2011-06-20 09:30:00,14.14,14.14,14.03,14.09,386800.0,9.5563,9.5563,9.482,9.5225,386800.0
2011-06-20 10:00:00,14.09,14.12,14.08,14.12,394800.0,9.5225,9.5428,9.5158,9.5428,394800.0
2011-06-20 10:30:00,14.12,14.15,14.11,14.14,292400.0,9.5428,9.5631,9.536,9.5563,292400.0
2011-06-20 11:00:00,14.14,14.17,14.14,14.17,307600.0,9.5563,9.5766,9.5563,9.5766,307600.0
2011-06-20 11:30:00,14.17,14.2,14.16,14.2,348000.0,9.5766,9.5969,9.5698,9.5969,348000.0
2011-06-20 12:00:00,14.2,14.23,14.18,14.23,373600.0,9.5969,9.6171,9.5833,9.6171,373600.0
2011-06-20 12:30:00,14.23,14.24,14.21,14.22,348000.0,9.6171,9.6239,9.6036,9.6104,348000.0
2011-06-20 13:00:00,14.22,14.23,14.21,14.22,274400.0,9.6104,9.6171,9.6036,9.6104,274400.0
2011-06-20 13:30:00,14.22,14.23,14.22,14.22,245600.0,9.6104,9.6171,9.6104,9.6104,245600.0
2011-06-20 14:00:00,14.22,14.23,14.21,14.22,298800.0,9.6104,9.6171,9.6036,9.6104,298800.0
2011-06-20 14:30:00,14.22,14.25,14.22,14.25,396400.0,9.6104,9.6306,9.6104,9.6306,396400.0
2011-06-20 15:00:00,14.25,14.25,14.22,14.23,640400.0,9.6306,9.6306,9.6104,9.6171,640400.0
2011-06-20 15:30:00,14.24,14.27,14.22,14.26,1243200.0,9.6239,9.6442,9.6104,9.6374,1243200.0
2011-06-21 09:30:00,14.3,14.31,14.18,14.21,452800.0,9.6644,9.6712,9.5833,9.6036,452800.0
2011-06-21 10:00:00,14.22,14.25,14.2,14.22,519200.0,9.6104,9.6306,9.5969,9.6104,519200.0
2011-06-21 10:30:00,14.22,14.26,14.22,14.26,246800.0,9.6104,9.6374,9.6104,9.6374,246800.0
2011-06-21 11:00:00,14.26,14.29,14.24,14.29,182800.0,9.6374,9.6577,9.6239,9.6577,182800.0
2011-06-21 11:30:00,14.28,14.31,14.28,14.31,166800.0,9.6509,9.6712,9.6509,9.6712,166800.0
2011-06-21 12:00:00,14.31,14.31,14.3,14.31,150400.0,9.6712,9.6712,9.6644,9.6712,150400.0
2011-06-21 12:30:00,14.31,14.31,14.29,14.29,125200.0,9.6712,9.6712,9.6577,9.6577,125200.0
2011-06-21 13:00:00,14.29,14.3,14.24,14.24,264000.0,9.6577,9.6644,9.6239,9.6239,264000.0
2011-06-21 13:30:00,14.24,14.26,14.21,14.21,307200.0,9.6239,9.6374,9.6036,9.6036,307200.0
2011-06-21 14:00:00,14.21,14.22,14.2,14.21,318400.0,9.6036,9.6104,9.5969,9.6036,318400.0
2011-06-21 14:30:00,14.21,14.23,14.21,14.23,320400.0,9.6036,9.6171,9.6036,9.6171,320400.0
2011-06-21 15:00:00,14.23,14.25,14.23,14.24,236400.0,9.6171,9.6306,9.6171,9.6239,236400.0
2011-06-21 15:30:00,14.24,14.25,14.19,14.24,1079200.0,9.6239,9.6306,9.5901,9.6239,1079200.0
2011-06-22 09:30:00,14.21,14.21,14.1,14.13,320000.0,9.6036,9.6036,9.5293,9.5495,320000.0
2011-06-22 10:00:00,14.14,14.21,14.13,14.15,477600.0,9.5563,9.6036,9.5495,9.5631,477600.0
2011-06-22 10:30:00,14.14,14.21,14.14,14.19,314400.0,9.5563,9.6036,9.5563,9.5901,314400.0
2011-06-22 11:00:00,14.2,14.22,14.2,14.21,249200.0,9.5969,9.6104,9.5969,9.6036,249200.0
2011-06-22 11:30:00,14.21,14.22,14.19,14.2,413600.0,9.6036,9.6104,9.5901,9.5969,413600.0
2011-06-22 12:00:00,14.2,14.23,14.19,14.2,256400.0,9.5969,9.6171,9.5901,9.5969,256400.0
2011-06-22 12:30:00,14.2,14.21,14.18,14.21,300400.0,9.5969,9.6036,9.5833,9.6036,300400.0
2011-06-22 13:00:00,14.21,14.23,14.2,14.23,204000.0,9.6036,9.6171,9.5969,9.6171,204000.0
2011-06-22 13:30:00,14.23,14.24,14.22,14.23,266400.0,9.6171,9.6239,9.6104,9.6171,266400.0
2011-06-22 14:00:00,14.22,14.24,14.2,14.2,464000.0,9.6104,9.6239,9.5969,9.5969,464000.0
2011-06-22 14:30:00,14.2,14.22,14.18,14.19,427600.0,9.5969,9.6104,9.5833,9.5901,427600.0
2011-06-22 15:00:00,14.19,14.21,14.18,14.19,704000.0,9.5901,9.6036,9.5833,9.5901,704000.0
2011-06-22 15:30:00,14.19,14.2,14.17,14.18,1701200.0,9.5901,9.5969,9.5766,9.5833,1701200.0
2011-06-23 09:30:00,14.08,14.14,14.03,14.06,735200.0,9.5158,9.5563,9.482,9.5022,735200.0
2011-06-23 10:00:00,14.06,14.09,13.99,14.0,460800.0,9.5022,9.5225,9.4549,9.4617,460800.0
2011-06-23 10:30:00,14.0,14.02,13.97,14.0,224000.0,9.4617,9.4752,9.4414,9.4617,224000.0
2011-06-23 11:00:00,14.0,14.0,13.96,13.97,273200.0,9.4617,9.4617,9.4347,9.4414,273200.0
2011-06-23 11:30:00,13.97,14.01,13.96,14.01,244800.0,9.4414,9.4684,9.4347,9.4684,244800.0
2011-06-23 12:00:00,14.01,14.02,13.97,13.97,154800.0,9.4684,9.4752,9.4414,9.4414,154800.0
2011-06-23 12:30:00,13.97,13.99,13.95,13.97,409600.0,9.4414,9.4549,9.4279,9.4414,409600.0
2011-06-23 13:00:00,13.97,14.0,13.97,13.99,208800.0,9.4414,9.4617,9.4414,9.4549,208800.0
2011-06-23 13:30:00,13.99,14.0,13.97,14.0,199200.0,9.4549,9.4617,9.4414,9.4617,199200.0
2011-06-23 14:00:00,14.0,14.02,13.99,14.01,406000.0,9.4617,9.4752,9.4549,9.4684,406000.0
2011-06-23 14:30:00,14.0,14.05,13.98,14.05,338000.0,9.4617,9.4955,9.4482,9.4955,338000.0
2011-06-23 15:00:00,14.05,14.1,14.02,14.06,652800.0,9.4955,9.5293,9.4752,9.5022,652800.0
2011-06-23 15:30:00,14.06,14.11,14.03,14.1,1222000.0,9.5022,9.536,9.482,9.5293,1222000.0
2011-06-24 09:30:00,14.13,14.24,14.13,14.22,331600.0,9.5495,9.6239,9.5495,9.6104,331600.0
2011-06-24 10:00:00,14.22,14.25,14.14,14.15,631600.0,9.6104,9.6306,9.5563,9.5631,631600.0
2011-06-24 10:30:00,14.15,14.17,14.09,14.1,258400.0,9.5631,9.5766,9.5225,9.5293,258400.0
2011-06-24 11:00:00,14.1,14.11,14.08,14.09,207200.0,9.5293,9.536,9.5158,9.5225,207200.0
2011-06-24 11:30:00,14.09,14.12,14.08,14.12,183200.0,9.5225,9.5428,9.5158,9.5428,183200.0
2011-06-24 12:00:00,14.12,14.13,14.1,14.11,183600.0,9.5428,9.5495,9.5293,9.536,183600.0
2011-06-24 12:30:00,14.11,14.11,14.07,14.09,184000.0,9.536,9.536,9.509,9.5225,184000.0
2011-06-24 13:00:00,14.09,14.11,14.08,14.11,234400.0,9.5225,9.536,9.5158,9.536,234400.0
2011-06-24 13:30:00,14.11,14.14,14.1,14.12,209600.0,9.536,9.5563,9.5293,9.5428,209600.0
2011-06-24 14:00:00,14.12,14.13,14.1,14.13,265200.0,9.5428,9.5495,9.5293,9.5495,265200.0
2011-06-24 14:30:00,14.12,14.15,14.12,14.13,232000.0,9.5428,9.5631,9.5428,9.5495,232000.0
2011-06-24 15:00:00,14.13,14.14,14.12,14.12,444400.0,9.5495,9.5563,9.5428,9.5428,444400.0
2011-06-24 15:30:00,14.12,14.15,14.09,14.15,2174000.0,9.5428,9.5631,9.5225,9.5631,2174000.0
2011-06-27 09:30:00,14.16,14.23,14.16,14.19,230400.0,9.5698,9.6171,9.5698,9.5901,230400.0
2011-06-27 10:00:00,14.19,14.24,14.17,14.21,283200.0,9.5901,9.6239,9.5766,9.6036,283200.0
2011-06-27 10:30:00,14.22,14.22,14.17,14.18,577200.0,9.6104,9.6104,9.5766,9.5833,577200.0
2011-06-27 11:00:00,14.17,14.2,14.16,14.18,443600.0,9.5766,9.5969,9.5698,9.5833,443600.0
2011-06-27 11:30:00,14.18,14.21,14.17,14.21,363600.0,9.5833,9.6036,9.5766,9.6036,363600.0
2011-06-27 12:00:00,14.21,14.21,14.19,14.21,283600.0,9.6036,9.6036,9.5901,9.6036,283600.0
2011-06-27 12:30:00,14.21,14.22,14.2,14.21,195600.0,9.6036,9.6104,9.5969,9.6036,195600.0
2011-06-27 13:00:00,14.21,14.22,14.18,14.19,249600.0,9.6036,9.6104,9.5833,9.5901,249600.0
2011-06-27 13:30:00,14.19,14.21,14.18,14.2,190000.0,9.5901,9.6036,9.5833,9.5969,190000.0
2011-06-27 14:00:00,14.21,14.25,14.2,14.24,442000.0,9.6036,9.6306,9.5969,9.6239,442000.0
2011-06-27 14:30:00,14.24,14.26,14.24,14.25,194800.0,9.6239,9.6374,9.6239,9.6306,194800.0
2011-06-27 15:00:00,14.25,14.26,14.23,14.25,318400.0,9.6306,9.6374,9.6171,9.6306,318400.0
2011-06-27 15:30:00,14.26,14.26,14.23,14.25,1556000.0,9.6374,9.6374,9.6171,9.6306,1556000.0
2011-06-28 09:30:00,14.26,14.26,14.18,14.21,430400.0,9.6374,9.6374,9.5833,9.6036,430400.0
2011-06-28 10:00:00,14.21,14.3,14.2,14.29,389600.0,9.6036,9.6644,9.5969,9.6577,389600.0
2011-06-28 10:30:00,14.28,14.31,14.27,14.28,270800.0,9.6509,9.6712,9.6442,9.6509,270800.0
2011-06-28 11:00:00,14.28,14.28,14.26,14.26,139600.0,9.6509,9.6509,9.6374,9.6374,139600.0
2011-06-28 11:30:00,14.26,14.29,14.26,14.27,145200.0,9.6374,9.6577,9.6374,9.6442,145200.0
2011-06-28 12:00:00,14.27,14.31,14.27,14.29,158000.0,9.6442,9.6712,9.6442,9.6577,158000.0
2011-06-28 12:30:00,14.29,14.29,14.27,14.28,96000.0,9.6577,9.6577,9.6442,9.6509,96000.0
2011-06-28 13:00:00,14.28,14.29,14.26,14.26,176400.0,9.6509,9.6577,9.6374,9.6374,176400.0
2011-06-28 13:30:00,14.26,14.28,14.25,14.27,238400.0,9.6374,9.6509,9.6306,9.6442,238400.0
2011-06-28 14:00:00,14.27,14.27,14.24,14.27,255200.0,9.6442,9.6442,9.6239,9.6442,255200.0
2011-06-28 14:30:00,14.27,14.29,14.26,14.26,325200.0,9.6442,9.6577,9.6374,9.6374,325200.0
2011-06-28 15:00:00,14.27,14.28,14.25,14.27,348400.0,9.6442,9.6509,9.6306,9.6442,348400.0
2011-06-28 15:30:00,14.26,14.28,14.25,14.27,802400.0,9.6374,9.6509,9.6306,9.6442,802400.0
2011-06-29 09:30:00,14.31,14.34,14.26,14.27,287200.0,9.6712,9.6915,9.6374,9.6442,287200.0
2011-06-29 10:00:00,14.27,14.29,14.26,14.28,282800.0,9.6442,9.6577,9.6374,9.6509,282800.0
2011-06-29 10:30:00,14.28,14.28,14.24,14.27,445600.0,9.6509,9.6509,9.6239,9.6442,445600.0
2011-06-29 11:00:00,14.27,14.29,14.26,14.29,449600.0,9.6442,9.6577,9.6374,9.6577,449600.0
2011-06-29 11:30:00,14.29,14.29,14.25,14.29,409200.0,9.6577,9.6577,9.6306,9.6577,409200.0
2011-06-29 12:00:00,14.29,14.31,14.27,14.31,290400.0,9.6577,9.6712,9.6442,9.6712,290400.0
2011-06-29 12:30:00,14.31,14.32,14.31,14.31,164000.0,9.6712,9.678,9.6712,9.6712,164000.0
2011-06-29 13:00:00,14.31,14.33,14.29,14.29,211200.0,9.6712,9.6847,9.6577,9.6577,211200.0
2011-06-29 13:30:00,14.29,14.32,14.28,14.3,342400.0,9.6577,9.678,9.6509,9.6644,342400.0
2011-06-29 14:00:00,14.3,14.31,14.29,14.31,500800.0,9.6644,9.6712,9.6577,9.6712,500800.0
2011-06-29 14:30:00,14.31,14.33,14.29,14.32,463200.0,9.6712,9.6847,9.6577,9.678,463200.0
2011-06-29 15:00:00,14.32,14.35,14.31,14.34,375200.0,9.678,9.6982,9.6712,9.6915,375200.0
2011-06-29 15:30:00,14.34,14.34,14.3,14.31,1258800.0,9.6915,9.6915,9.6644,9.6712,1258800.0
2011-06-30 09:30:00,14.35,14.35,14.22,14.29,445600.0,9.6982,9.6982,9.6104,9.6577,445600.0
2011-06-30 10:00:00,14.29,14.31,14.26,14.28,441200.0,9.6577,9.6712,9.6374,9.6509,441200.0
2011-06-30 10:30:00,14.28,14.3,14.27,14.28,254000.0,9.6509,9.6644,9.6442,9.6509,254000.0
2011-06-30 11:00:00,14.29,14.31,14.26,14.26,440000.0,9.6577,9.6712,9.6374,9.6374,440000.0
2011-06-30 11:30:00,14.26,14.32,14.26,14.31,313200.0,9.6374,9.678,9.6374,9.6712,313200.0
2011-06-30 12:00:00,14.31,14.33,14.31,14.32,252800.0,9.6712,9.6847,9.6712,9.678,252800.0
2011-06-30 12:30:00,14.32,14.34,14.32,14.32,230800.0,9.678,9.6915,9.678,9.678,230800.0
2011-06-30 13:00:00,14.33,14.33,14.3,14.31,268400.0,9.6847,9.6847,9.6644,9.6712,268400.0
2011-06-30 13:30:00,14.32,14.33,14.3,14.3,216800.0,9.678,9.6847,9.6644,9.6644,216800.0
2011-06-30 14:00:00,14.31,14.32,14.29,14.3,263600.0,9.6712,9.678,9.6577,9.6644,263600.0
2011-06-30 14:30:00,14.3,14.34,14.29,14.33,368000.0,9.6644,9.6915,9.6577,9.6847,368000.0
2011-06-30 15:00:00,14.33,14.33,14.31,14.32,441200.0,9.6847,9.6847,9.6712,9.678,441200.0
2011-06-30 15:30:00,14.32,14.37,14.32,14.36,1323200.0,9.678,9.7117,9.678,9.705,1323200.0
2011-07-01 09:30:00,14.37,14.4,14.35,14.36,434000.0,9.7117,9.732,9.6982,9.705,434000.0
2011-07-01 10:00:00,14.36,14.41,14.35,14.41,525200.0,9.705,9.7388,9.6982,9.7388,525200.0
2011-07-01 10:30:00,14.41,14.47,14.41,14.43,326400.0,9.7388,9.7793,9.7388,9.7523,326400.0
2011-07-01 11:00:00,14.43,14.47,14.43,14.44,288000.0,9.7523,9.7793,9.7523,9.7591,288000.0
2011-07-01 11:30:00,14.44,14.46,14.42,14.46,192800.0,9.7591,9.7726,9.7455,9.7726,192800.0
2011-07-01 12:00:00,14.46,14.5,14.46,14.5,207200.0,9.7726,9.7996,9.7726,9.7996,207200.0
2011-07-01 12:30:00,14.49,14.5,14.47,14.47,371600.0,9.7928,9.7996,9.7793,9.7793,371600.0
2011-07-01 13:00:00,14.47,14.5,14.47,14.5,109600.0,9.7793,9.7996,9.7793,9.7996,109600.0
2011-07-01 13:30:00,14.5,14.51,14.49,14.5,221200.0,9.7996,9.8064,9.7928,9.7996,221200.0
2011-07-01 14:00:00,14.49,14.5,14.48,14.5,235200.0,9.7928,9.7996,9.7861,9.7996,235200.0
2011-07-01 14:30:00,14.5,14.53,14.49,14.53,238400.0,9.7996,9.8199,9.7928,9.8199,238400.0
2011-07-01 15:00:00,14.53,14.55,14.53,14.55,441600.0,9.8199,9.8334,9.8199,9.8334,441600.0
2011-07-01 15:30:00,14.55,14.56,14.54,14.54,1286800.0,9.8334,9.8402,9.8266,9.8266,1286800.0
2011-07-05 09:30:00,14.49,14.52,14.37,14.41,793200.0,9.7928,9.8131,9.7117,9.7388,793200.0
2011-07-05 10:00:00,14.42,14.45,14.37,14.39,523600.0,9.7455,9.7658,9.7117,9.7253,523600.0
2011-07-05 10:30:00,14.39,14.41,14.38,14.38,268400.0,9.7253,9.7388,9.7185,9.7185,268400.0
2011-07-05 11:00:00,14.39,14.42,14.37,14.4,476000.0,9.7253,9.7455,9.7117,9.732,476000.0
2011-07-05 11:30:00,14.4,14.43,14.39,14.41,199200.0,9.732,9.7523,9.7253,9.7388,199200.0
2011-07-05 12:00:00,14.42,14.42,14.4,14.41,188400.0,9.7455,9.7455,9.732,9.7388,188400.0
2011-07-05 12:30:00,14.41,14.43,14.4,14.4,188000.0,9.7388,9.7523,9.732,9.732,188000.0
2011-07-05 13:00:00,14.4,14.41,14.4,14.4,135600.0,9.732,9.7388,9.732,9.732,135600.0
2011-07-05 13:30:00,14.4,14.47,14.4,14.47,276400.0,9.732,9.7793,9.732,9.7793,276400.0
2011-07-05 14:00:00,14.47,14.47,14.4,14.4,387600.0,9.7793,9.7793,9.732,9.732,387600.0
2011-07-05 14:30:00,14.4,14.44,14.4,14.44,152000.0,9.732,9.7591,9.732,9.7591,152000.0
2011-07-05 15:00:00,14.44,14.46,14.42,14.45,409200.0,9.7591,9.7726,9.7455,9.7658,409200.0
2011-07-05 15:30:00,14.45,14.45,14.4,14.42,1120000.0,9.7658,9.7658,9.732,9.7455,1120000.0
2011-07-06 09:30:00,14.43,14.43,14.36,14.39,299600.0,9.7523,9.7523,9.705,9.7253,299600.0
2011-07-06 10:00:00,14.38,14.45,14.38,14.45,443600.0,9.7185,9.7658,9.7185,9.7658,443600.0
2011-07-06 10:30:00,14.45,14.47,14.43,14.45,325600.0,9.7658,9.7793,9.7523,9.7658,325600.0
2011-07-06 11:00:00,14.46,14.51,14.45,14.48,280800.0,9.7726,9.8064,9.7658,9.7861,280800.0
2011-07-06 11:30:00,14.48,14.5,14.46,14.46,327200.0,9.7861,9.7996,9.7726,9.7726,327200.0
2011-07-06 12:00:00,14.46,14.46,14.43,14.45,220800.0,9.7726,9.7726,9.7523,9.7658,220800.0
2011-07-06 12:30:00,14.45,14.48,14.45,14.47,153200.0,9.7658,9.7861,9.7658,9.7793,153200.0
2011-07-06 13:00:00,14.47,14.47,14.42,14.43,165600.0,9.7793,9.7793,9.7455,9.7523,165600.0
2011-07-06 13:30:00,14.43,14.43,14.41,14.43,189600.0,9.7523,9.7523,9.7388,9.7523,189600.0
2011-07-06 14:00:00,14.43,14.43,14.41,14.42,370800.0,9.7523,9.7523,9.7388,9.7455,370800.0
2011-07-06 14:30:00,14.42,14.46,14.42,14.44,234400.0,9.7455,9.7726,9.7455,9.7591,234400.0
2011-07-06 15:00:00,14.44,14.45,14.43,14.45,212400.0,9.7591,9.7658,9.7523,9.7658,212400.0
2011-07-06 15:30:00,14.45,14.46,14.43,14.44,894000.0,9.7658,9.7726,9.7523,9.7591,894000.0
2011-07-07 09:30:00,14.54,14.54,14.42,14.5,397600.0,9.8266,9.8266,9.7455,9.7996,397600.0
2011-07-07 10:00:00,14.5,14.53,14.42,14.46,413200.0,9.7996,9.8199,9.7455,9.7726,413200.0
2011-07-07 10:30:00,14.46,14.49,14.45,14.47,332800.0,9.7726,9.7928,9.7658,9.7793,332800.0
2011-07-07 11:00:00,14.47,14.47,14.45,14.46,267200.0,9.7793,9.7793,9.7658,9.7726,267200.0
2011-07-07 11:30:00,14.46,14.46,14.42,14.42,358000.0,9.7726,9.7726,9.7455,9.7455,358000.0
2011-07-07 12:00:00,14.42,14.45,14.41,14.43,210800.0,9.7455,9.7658,9.7388,9.7523,210800.0
2011-07-07 12:30:00,14.43,14.45,14.43,14.44,274000.0,9.7523,9.7658,9.7523,9.7591,274000.0
2011-07-07 13:00:00,14.44,14.46,14.43,14.45,192400.0,9.7591,9.7726,9.7523,9.7658,192400.0
2011-07-07 13:30:00,14.45,14.46,14.44,14.45,223600.0,9.7658,9.7726,9.7591,9.7658,223600.0
2011-07-07 14:00:00,14.45,14.48,14.44,14.47,325200.0,9.7658,9.7861,9.7591,9.7793,325200.0
2011-07-07 14:30:00,14.47,14.52,14.47,14.5,335200.0,9.7793,9.8131,9.7793,9.7996,335200.0
2011-07-07 15:00:00,14.5,14.52,14.49,14.51,434000.0,9.7996,9.8131,9.7928,9.8064,434000.0
2011-07-07 15:30:00,14.51,14.52,14.5,14.51,744400.0,9.8064,9.8131,9.7996,9.8064,744400.0
2011-07-08 09:30:00,14.41,14.46,14.37,14.39,419200.0,9.7388,9.7726,9.7117,9.7253,419200.0
2011-07-08 10:00:00,14.38,14.42,14.36,14.41,346800.0,9.7185,9.7455,9.705,9.7388,346800.0
2011-07-08 10:30:00,14.41,14.42,14.36,14.36,269200.0,9.7388,9.7455,9.705,9.705,269200.0
2011-07-08 11:00:00,14.36,14.4,14.35,14.38,257200.0,9.705,9.732,9.6982,9.7185,257200.0
2011-07-08 11:30:00,14.38,14.4,14.37,14.38,196800.0,9.7185,9.732,9.7117,9.7185,196800.0
2011-07-08 12:00:00,14.39,14.39,14.35,14.35,152400.0,9.7253,9.7253,9.6982,9.6982,152400.0
2011-07-08 12:30:00,14.35,14.37,14.35,14.37,114000.0,9.6982,9.7117,9.6982,9.7117,114000.0
2011-07-08 13:00:00,14.37,14.38,14.36,14.38,190400.0,9.7117,9.7185,9.705,9.7185,190400.0
2011-07-08 13:30:00,14.38,14.41,14.38,14.41,176400.0,9.7185,9.7388,9.7185,9.7388,176400.0
2011-07-08 14:00:00,14.41,14.42,14.39,14.41,194000.0,9.7388,9.7455,9.7253,9.7388,194000.0
2011-07-08 14:30:00,14.41,14.42,14.4,14.41,209600.0,9.7388,9.7455,9.732,9.7388,209600.0
2011-07-08 15:00:00,14.41,14.42,14.4,14.4,249600.0,9.7388,9.7455,9.732,9.732,249600.0
2011-07-08 15:30:00,14.4,14.44,14.4,14.43,929600.0,9.732,9.7591,9.732,9.7523,929600.0
2011-07-11 09:30:00,14.3,14.31,14.21,14.24,464000.0,9.6644,9.6712,9.6036,9.6239,464000.0
2011-07-11 10:00:00,14.24,14.26,14.22,14.24,323600.0,9.6239,9.6374,9.6104,9.6239,323600.0
2011-07-11 10:30:00,14.24,14.31,14.23,14.31,474000.0,9.6239,9.6712,9.6171,9.6712,474000.0
2011-07-11 11:00:00,14.31,14.33,14.29,14.32,354800.0,9.6712,9.6847,9.6577,9.678,354800.0
2011-07-11 11:30:00,14.31,14.33,14.29,14.3,338000.0,9.6712,9.6847,9.6577,9.6644,338000.0
2011-07-11 12:00:00,14.3,14.32,14.29,14.31,200400.0,9.6644,9.678,9.6577,9.6712,200400.0
2011-07-11 12:30:00,14.31,14.31,14.28,14.28,139600.0,9.6712,9.6712,9.6509,9.6509,139600.0
2011-07-11 13:00:00,14.29,14.29,14.26,14.28,169600.0,9.6577,9.6577,9.6374,9.6509,169600.0
2011-07-11 13:30:00,14.28,14.31,14.28,14.31,273200.0,9.6509,9.6712,9.6509,9.6712,273200.0
2011-07-11 14:00:00,14.31,14.31,14.3,14.31,275200.0,9.6712,9.6712,9.6644,9.6712,275200.0
2011-07-11 14:30:00,14.31,14.31,14.29,14.3,410800.0,9.6712,9.6712,9.6577,9.6644,410800.0
2011-07-11 15:00:00,14.3,14.31,14.28,14.3,295600.0,9.6644,9.6712,9.6509,9.6644,295600.0
2011-07-11 15:30:00,14.29,14.3,14.27,14.29,775200.0,9.6577,9.6644,9.6442,9.6577,775200.0
2011-07-12 09:30:00,14.24,14.37,14.21,14.36,581600.0,9.6239,9.7117,9.6036,9.705,581600.0
2011-07-12 10:00:00,14.36,14.36,14.26,14.28,503600.0,9.705,9.705,9.6374,9.6509,503600.0
2011-07-12 10:30:00,14.28,14.31,14.26,14.31,511600.0,9.6509,9.6712,9.6374,9.6712,511600.0
2011-07-12 11:00:00,14.31,14.34,14.29,14.31,393200.0,9.6712,9.6915,9.6577,9.6712,393200.0
2011-07-12 11:30:00,14.31,14.37,14.31,14.35,312400.0,9.6712,9.7117,9.6712,9.6982,312400.0
2011-07-12 12:00:00,14.35,14.4,14.34,14.4,420000.0,9.6982,9.732,9.6915,9.732,420000.0
2011-07-12 12:30:00,14.4,14.42,14.39,14.41,171200.0,9.732,9.7455,9.7253,9.7388,171200.0
2011-07-12 13:00:00,14.41,14.41,14.36,14.37,312000.0,9.7388,9.7388,9.705,9.7117,312000.0
2011-07-12 13:30:00,14.36,14.37,14.34,14.34,202400.0,9.705,9.7117,9.6915,9.6915,202400.0
2011-07-12 14:00:00,14.34,14.41,14.34,14.4,458400.0,9.6915,9.7388,9.6915,9.732,458400.0
2011-07-12 14:30:00,14.4,14.4,14.36,14.38,377600.0,9.732,9.732,9.705,9.7185,377600.0
2011-07-12 15:00:00,14.38,14.39,14.34,14.36,450800.0,9.7185,9.7253,9.6915,9.705,450800.0
2011-07-12 15:30:00,14.36,14.37,14.32,14.32,1040800.0,9.705,9.7117,9.678,9.678,1040800.0
2011-07-13 09:30:00,14.37,14.37,14.31,14.35,479200.0,9.7117,9.7117,9.6712,9.6982,479200.0
2011-07-13 10:00:00,14.35,14.41,14.35,14.37,907200.0,9.6982,9.7388,9.6982,9.7117,907200.0
2011-07-13 10:30:00,14.37,14.39,14.35,14.38,562000.0,9.7117,9.7253,9.6982,9.7185,562000.0
2011-07-13 11:00:00,14.38,14.41,14.36,14.39,468400.0,9.7185,9.7388,9.705,9.7253,468400.0
2011-07-13 11:30:00,14.39,14.39,14.36,14.36,360000.0,9.7253,9.7253,9.705,9.705,360000.0
2011-07-13 12:00:00,14.36,14.38,14.35,14.36,190800.0,9.705,9.7185,9.6982,9.705,190800.0
2011-07-13 12:30:00,14.36,14.37,14.35,14.36,223200.0,9.705,9.7117,9.6982,9.705,223200.0
2011-07-13 13:00:00,14.36,14.36,14.31,14.33,297600.0,9.705,9.705,9.6712,9.6847,297600.0
2011-07-13 13:30:00,14.33,14.38,14.33,14.34,315600.0,9.6847,9.7185,9.6847,9.6915,315600.0
2011-07-13 14:00:00,14.34,14.35,14.31,14.34,262800.0,9.6915,9.6982,9.6712,9.6915,262800.0
2011-07-13 14:30:00,14.34,14.36,14.33,14.35,411200.0,9.6915,9.705,9.6847,9.6982,411200.0
2011-07-13 15:00:00,14.35,14.37,14.29,14.31,449600.0,9.6982,9.7117,9.6577,9.6712,449600.0
2011-07-13 15:30:00,14.31,14.31,14.28,14.3,980800.0,9.6712,9.6712,9.6509,9.6644,980800.0
2011-07-14 09:30:00,14.31,14.39,14.28,14.31,764800.0,9.6712,9.7253,9.6509,9.6712,764800.0
2011-07-14 10:00:00,14.31,14.35,14.29,14.35,330000.0,9.6712,9.6982,9.6577,9.6982,330000.0
2011-07-14 10:30:00,14.35,14.36,14.28,14.3,636000.0,9.6982,9.705,9.6509,9.6644,636000.0
2011-07-14 11:00:00,14.3,14.31,14.28,14.29,308800.0,9.6644,9.6712,9.6509,9.6577,308800.0
2011-07-14 11:30:00,14.29,14.31,14.29,14.3,238000.0,9.6577,9.6712,9.6577,9.6644,238000.0
2011-07-14 12:00:00,14.3,14.31,14.27,14.29,190000.0,9.6644,9.6712,9.6442,9.6577,190000.0
2011-07-14 12:30:00,14.29,14.31,14.27,14.29,241600.0,9.6577,9.6712,9.6442,9.6577,241600.0
2011-07-14 13:00:00,14.29,14.3,14.25,14.3,270000.0,9.6577,9.6644,9.6306,9.6644,270000.0
2011-07-14 13:30:00,14.3,14.32,14.28,14.31,329600.0,9.6644,9.678,9.6509,9.6712,329600.0
2011-07-14 14:00:00,14.31,14.33,14.29,14.3,356800.0,9.6712,9.6847,9.6577,9.6644,356800.0
2011-07-14 14:30:00,14.3,14.3,14.27,14.28,648800.0,9.6644,9.6644,9.6442,9.6509,648800.0
2011-07-14 15:00:00,14.28,14.29,14.23,14.26,476400.0,9.6509,9.6577,9.6171,9.6374,476400.0
2011-07-14 15:30:00,14.26,14.28,14.24,14.25,798000.0,9.6374,9.6509,9.6239,9.6306,798000.0
2011-07-15 09:30:00,14.27,14.28,14.18,14.24,1575200.0,9.6442,9.6509,9.5833,9.6239,1575200.0
2011-07-15 10:00:00,14.23,14.26,14.16,14.18,910000.0,9.6171,9.6374,9.5698,9.5833,910000.0
2011-07-15 10:30:00,14.18,14.18,14.15,14.17,526000.0,9.5833,9.5833,9.5631,9.5766,526000.0
2011-07-15 11:00:00,14.16,14.21,14.15,14.21,546800.0,9.5698,9.6036,9.5631,9.6036,546800.0
2011-07-15 11:30:00,14.21,14.22,14.2,14.2,268800.0,9.6036,9.6104,9.5969,9.5969,268800.0
2011-07-15 12:00:00,14.2,14.24,14.2,14.21,324400.0,9.5969,9.6239,9.5969,9.6036,324400.0
2011-07-15 12:30:00,14.21,14.22,14.18,14.18,166400.0,9.6036,9.6104,9.5833,9.5833,166400.0
2011-07-15 13:00:00,14.18,14.2,14.18,14.19,226000.0,9.5833,9.5969,9.5833,9.5901,226000.0
2011-07-15 13:30:00,14.2,14.2,14.17,14.17,220400.0,9.5969,9.5969,9.5766,9.5766,220400.0
2011-07-15 14:00:00,14.17,14.19,14.17,14.18,338800.0,9.5766,9.5901,9.5766,9.5833,338800.0
2011-07-15 14:30:00,14.18,14.18,14.15,14.15,416800.0,9.5833,9.5833,9.5631,9.5631,416800.0
2011-07-15 15:00:00,14.15,14.2,14.15,14.2,439600.0,9.5631,9.5969,9.5631,9.5969,439600.0
2011-07-15 15:30:00,14.2,14.22,14.19,14.2,1575200.0,9.5969,9.6104,9.5901,9.5969,1575200.0
2011-07-18 09:30:00,14.15,14.2,14.09,14.12,491200.0,9.5631,9.5969,9.5225,9.5428,491200.0
2011-07-18 10:00:00,14.13,14.15,14.07,14.07,491200.0,9.5495,9.5631,9.509,9.509,491200.0
2011-07-18 10:30:00,14.07,14.1,14.06,14.07,331600.0,9.509,9.5293,9.5022,9.509,331600.0
2011-07-18 11:00:00,14.07,14.09,14.05,14.06,282800.0,9.509,9.5225,9.4955,9.5022,282800.0
2011-07-18 11:30:00,14.06,14.07,14.03,14.03,511200.0,9.5022,9.509,9.482,9.482,511200.0
2011-07-18 12:00:00,14.03,14.08,14.03,14.07,374400.0,9.482,9.5158,9.482,9.509,374400.0
2011-07-18 12:30:00,14.07,14.08,14.06,14.06,213600.0,9.509,9.5158,9.5022,9.5022,213600.0
2011-07-18 13:00:00,14.07,14.07,14.05,14.06,86400.0,9.509,9.509,9.4955,9.5022,86400.0
2011-07-18 13:30:00,14.07,14.11,14.07,14.09,206400.0,9.509,9.536,9.509,9.5225,206400.0
2011-07-18 14:00:00,14.09,14.1,14.08,14.08,149200.0,9.5225,9.5293,9.5158,9.5158,149200.0
2011-07-18 14:30:00,14.08,14.09,14.06,14.09,159600.0,9.5158,9.5225,9.5022,9.5225,159600.0
2011-07-18 15:00:00,14.09,14.11,14.05,14.05,304400.0,9.5225,9.536,9.4955,9.4955,304400.0
2011-07-18 15:30:00,14.05,14.09,14.05,14.09,735600.0,9.4955,9.5225,9.4955,9.5225,735600.0
2011-07-19 09:30:00,14.12,14.13,14.01,14.03,528800.0,9.5428,9.5495,9.4684,9.482,528800.0
2011-07-19 10:00:00,14.03,14.1,14.03,14.09,411200.0,9.482,9.5293,9.482,9.5225,411200.0
2011-07-19 10:30:00,14.09,14.1,14.06,14.07,313200.0,9.5225,9.5293,9.5022,9.509,313200.0
2011-07-19 11:00:00,14.07,14.09,14.06,14.08,329200.0,9.509,9.5225,9.5022,9.5158,329200.0
2011-07-19 11:30:00,14.08,14.1,14.08,14.09,210400.0,9.5158,9.5293,9.5158,9.5225,210400.0
2011-07-19 12:00:00,14.09,14.11,14.08,14.1,169600.0,9.5225,9.536,9.5158,9.5293,169600.0
2011-07-19 12:30:00,14.1,14.13,14.1,14.11,188000.0,9.5293,9.5495,9.5293,9.536,188000.0
2011-07-19 13:00:00,14.11,14.15,14.1,14.15,135200.0,9.536,9.5631,9.5293,9.5631,135200.0
2011-07-19 13:30:00,14.15,14.2,14.14,14.18,244000.0,9.5631,9.5969,9.5563,9.5833,244000.0
2011-07-19 14:00:00,14.18,14.2,14.17,14.19,210000.0,9.5833,9.5969,9.5766,9.5901,210000.0
2011-07-19 14:30:00,14.19,14.23,14.18,14.22,220800.0,9.5901,9.6171,9.5833,9.6104,220800.0
2011-07-19 15:00:00,14.22,14.23,14.21,14.22,280400.0,9.6104,9.6171,9.6036,9.6104,280400.0
2011-07-19 15:30:00,14.22,14.22,14.19,14.2,1117600.0,9.6104,9.6104,9.5901,9.5969,1117600.0
2011-07-20 09:30:00,14.2,14.25,14.12,14.23,435200.0,9.5969,9.6306,9.5428,9.6171,435200.0
2011-07-20 10:00:00,14.22,14.26,14.18,14.24,451600.0,9.6104,9.6374,9.5833,9.6239,451600.0
2011-07-20 10:30:00,14.24,14.25,14.19,14.21,430800.0,9.6239,9.6306,9.5901,9.6036,430800.0
2011-07-20 11:00:00,14.21,14.29,14.21,14.27,359600.0,9.6036,9.6577,9.6036,9.6442,359600.0
2011-07-20 11:30:00,14.26,14.3,14.24,14.25,290000.0,9.6374,9.6644,9.6239,9.6306,290000.0
2011-07-20 12:00:00,14.25,14.28,14.24,14.24,395600.0,9.6306,9.6509,9.6239,9.6239,395600.0
2011-07-20 12:30:00,14.24,14.25,14.23,14.24,302000.0,9.6239,9.6306,9.6171,9.6239,302000.0
2011-07-20 13:00:00,14.24,14.26,14.22,14.26,270000.0,9.6239,9.6374,9.6104,9.6374,270000.0
2011-07-20 13:30:00,14.26,14.29,14.26,14.28,157600.0,9.6374,9.6577,9.6374,9.6509,157600.0
2011-07-20 14:00:00,14.28,14.29,14.25,14.26,292400.0,9.6509,9.6577,9.6306,9.6374,292400.0
2011-07-20 14:30:00,14.26,14.27,14.24,14.25,231600.0,9.6374,9.6442,9.6239,9.6306,231600.0
2011-07-20 15:00:00,14.25,14.25,14.24,14.24,264400.0,9.6306,9.6306,9.6239,9.6239,264400.0
2011-07-20 15:30:00,14.24,14.27,14.23,14.24,704400.0,9.6239,9.6442,9.6171,9.6239,704400.0
2011-07-21 09:30:00,14.31,14.42,14.31,14.39,423600.0,9.6712,9.7455,9.6712,9.7253,423600.0
2011-07-21 10:00:00,14.38,14.48,14.38,14.48,498000.0,9.7185,9.7861,9.7185,9.7861,498000.0
2011-07-21 10:30:00,14.47,14.49,14.41,14.42,567200.0,9.7793,9.7928,9.7388,9.7455,567200.0
2011-07-21 11:00:00,14.42,14.43,14.39,14.42,284000.0,9.7455,9.7523,9.7253,9.7455,284000.0
2011-07-21 11:30:00,14.42,14.47,14.4,14.47,410400.0,9.7455,9.7793,9.732,9.7793,410400.0
2011-07-21 12:00:00,14.47,14.48,14.44,14.44,190400.0,9.7793,9.7861,9.7591,9.7591,190400.0
2011-07-21 12:30:00,14.44,14.49,14.44,14.48,411600.0,9.7591,9.7928,9.7591,9.7861,411600.0
2011-07-21 13:00:00,14.48,14.52,14.48,14.52,176800.0,9.7861,9.8131,9.7861,9.8131,176800.0
2011-07-21 13:30:00,14.52,14.53,14.46,14.48,279200.0,9.8131,9.8199,9.7726,9.7861,279200.0
2011-07-21 14:00:00,14.48,14.49,14.46,14.46,158800.0,9.7861,9.7928,9.7726,9.7726,158800.0
2011-07-21 14:30:00,14.46,14.49,14.46,14.49,226800.0,9.7726,9.7928,9.7726,9.7928,226800.0
2011-07-21 15:00:00,14.49,14.5,14.47,14.49,378000.0,9.7928,9.7996,9.7793,9.7928,378000.0
2011-07-21 15:30:00,14.49,14.5,14.46,14.47,808000.0,9.7928,9.7996,9.7726,9.7793,808000.0
2011-07-22 09:30:00,14.48,14.5,14.41,14.42,290000.0,9.7861,9.7996,9.7388,9.7455,290000.0
2011-07-22 10:00:00,14.42,14.43,14.36,14.38,387600.0,9.7455,9.7523,9.705,9.7185,387600.0
2011-07-22 10:30:00,14.38,14.4,14.37,14.38,345200.0,9.7185,9.732,9.7117,9.7185,345200.0
2011-07-22 11:00:00,14.38,14.43,14.38,14.42,295200.0,9.7185,9.7523,9.7185,9.7455,295200.0
2011-07-22 11:30:00,14.42,14.43,14.41,14.41,195600.0,9.7455,9.7523,9.7388,9.7388,195600.0
2011-07-22 12:00:00,14.41,14.43,14.4,14.4,168000.0,9.7388,9.7523,9.732,9.732,168000.0
2011-07-22 12:30:00,14.4,14.4,14.38,14.4,169600.0,9.732,9.732,9.7185,9.732,169600.0
2011-07-22 13:00:00,14.4,14.4,14.37,14.38,120800.0,9.732,9.732,9.7117,9.7185,120800.0
2011-07-22 13:30:00,14.37,14.38,14.35,14.36,238800.0,9.7117,9.7185,9.6982,9.705,238800.0
2011-07-22 14:00:00,14.36,14.37,14.35,14.35,172800.0,9.705,9.7117,9.6982,9.6982,172800.0
2011-07-22 14:30:00,14.35,14.37,14.35,14.37,120000.0,9.6982,9.7117,9.6982,9.7117,120000.0
2011-07-22 15:00:00,14.37,14.38,14.36,14.36,256400.0,9.7117,9.7185,9.705,9.705,256400.0
2011-07-22 15:30:00,14.36,14.38,14.34,14.37,859600.0,9.705,9.7185,9.6915,9.7117,859600.0
2011-07-25 09:30:00,14.26,14.33,14.26,14.32,477200.0,9.6374,9.6847,9.6374,9.678,477200.0
2011-07-25 10:00:00,14.32,14.39,14.32,14.37,304800.0,9.678,9.7253,9.678,9.7117,304800.0
2011-07-25 10:30:00,14.37,14.39,14.35,14.35,444800.0,9.7117,9.7253,9.6982,9.6982,444800.0
2011-07-25 11:00:00,14.35,14.39,14.34,14.38,234400.0,9.6982,9.7253,9.6915,9.7185,234400.0
2011-07-25 11:30:00,14.38,14.39,14.36,14.39,231200.0,9.7185,9.7253,9.705,9.7253,231200.0
2011-07-25 12:00:00,14.4,14.41,14.39,14.41,100400.0,9.732,9.7388,9.7253,9.7388,100400.0
2011-07-25 12:30:00,14.41,14.45,14.41,14.44,159600.0,9.7388,9.7658,9.7388,9.7591,159600.0
2011-07-25 13:00:00,14.44,14.46,14.44,14.45,135600.0,9.7591,9.7726,9.7591,9.7658,135600.0
2011-07-25 13:30:00,14.46,14.46,14.43,14.43,110000.0,9.7726,9.7726,9.7523,9.7523,110000.0
2011-07-25 14:00:00,14.43,14.44,14.43,14.44,113600.0,9.7523,9.7591,9.7523,9.7591,113600.0
2011-07-25 14:30:00,14.44,14.44,14.41,14.42,250400.0,9.7591,9.7591,9.7388,9.7455,250400.0
2011-07-25 15:00:00,14.42,14.42,14.4,14.4,389200.0,9.7455,9.7455,9.732,9.732,389200.0
2011-07-25 15:30:00,14.4,14.42,14.38,14.38,767200.0,9.732,9.7455,9.7185,9.7185,767200.0
2011-07-26 09:30:00,14.38,14.38,14.32,14.37,492800.0,9.7185,9.7185,9.678,9.7117,492800.0
2011-07-26 10:00:00,14.37,14.43,14.36,14.4,644800.0,9.7117,9.7523,9.705,9.732,644800.0
2011-07-26 10:30:00,14.4,14.41,14.37,14.38,498800.0,9.732,9.7388,9.7117,9.7185,498800.0
2011-07-26 11:00:00,14.38,14.45,14.38,14.43,447200.0,9.7185,9.7658,9.7185,9.7523,447200.0
2011-07-26 11:30:00,14.43,14.44,14.4,14.41,394800.0,9.7523,9.7591,9.732,9.7388,394800.0
2011-07-26 12:00:00,14.41,14.43,14.41,14.43,110400.0,9.7388,9.7523,9.7388,9.7523,110400.0
2011-07-26 12:30:00,14.43,14.43,14.4,14.41,128800.0,9.7523,9.7523,9.732,9.7388,128800.0
2011-07-26 13:00:00,14.41,14.41,14.38,14.39,236400.0,9.7388,9.7388,9.7185,9.7253,236400.0
2011-07-26 13:30:00,14.39,14.4,14.38,14.38,178000.0,9.7253,9.732,9.7185,9.7185,178000.0
2011-07-26 14:00:00,14.38,14.42,14.38,14.41,290400.0,9.7185,9.7455,9.7185,9.7388,290400.0
2011-07-26 14:30:00,14.41,14.42,14.4,14.41,359600.0,9.7388,9.7455,9.732,9.7388,359600.0
2011-07-26 15:00:00,14.41,14.42,14.39,14.4,1167200.0,9.7388,9.7455,9.7253,9.732,1167200.0
2011-07-26 15:30:00,14.4,14.41,14.32,14.34,1763200.0,9.732,9.7388,9.678,9.6915,1763200.0
2011-07-27 09:30:00,14.32,14.34,14.09,14.15,1551600.0,9.678,9.6915,9.5225,9.5631,1551600.0
2011-07-27 10:00:00,14.16,14.23,14.16,14.21,590400.0,9.5698,9.6171,9.5698,9.6036,590400.0
2011-07-27 10:30:00,14.21,14.22,14.14,14.15,710800.0,9.6036,9.6104,9.5563,9.5631,710800.0
2011-07-27 11:00:00,14.15,14.19,14.14,14.18,519200.0,9.5631,9.5901,9.5563,9.5833,519200.0
2011-07-27 11:30:00,14.18,14.19,14.13,14.18,578400.0,9.5833,9.5901,9.5495,9.5833,578400.0
2011-07-27 12:00:00,14.18,14.19,14.16,14.18,272400.0,9.5833,9.5901,9.5698,9.5833,272400.0
2011-07-27 12:30:00,14.18,14.19,14.17,14.17,244800.0,9.5833,9.5901,9.5766,9.5766,244800.0
2011-07-27 13:00:00,14.17,14.18,14.16,14.18,461600.0,9.5766,9.5833,9.5698,9.5833,461600.0
2011-07-27 13:30:00,14.18,14.2,14.17,14.18,382400.0,9.5833,9.5969,9.5766,9.5833,382400.0
2011-07-27 14:00:00,14.18,14.19,14.17,14.17,695600.0,9.5833,9.5901,9.5766,9.5766,695600.0
2011-07-27 14:30:00,14.18,14.19,14.15,14.19,531200.0,9.5833,9.5901,9.5631,9.5901,531200.0
2011-07-27 15:00:00,14.19,14.19,14.15,14.17,576400.0,9.5901,9.5901,9.5631,9.5766,576400.0
2011-07-27 15:30:00,14.17,14.19,14.14,14.17,1928400.0,9.5766,9.5901,9.5563,9.5766,1928400.0
2011-07-28 09:30:00,14.09,14.16,14.04,14.06,1168400.0,9.5225,9.5698,9.4887,9.5022,1168400.0
2011-07-28 10:00:00,14.06,14.2,14.04,14.16,722400.0,9.5022,9.5969,9.4887,9.5698,722400.0
2011-07-28 10:30:00,14.16,14.22,14.15,14.19,519600.0,9.5698,9.6104,9.5631,9.5901,519600.0
2011-07-28 11:00:00,14.19,14.25,14.17,14.24,650400.0,9.5901,9.6306,9.5766,9.6239,650400.0
2011-07-28 11:30:00,14.24,14.25,14.23,14.24,265200.0,9.6239,9.6306,9.6171,9.6239,265200.0
2011-07-28 12:00:00,14.24,14.26,14.18,14.19,231200.0,9.6239,9.6374,9.5833,9.5901,231200.0
2011-07-28 12:30:00,14.19,14.2,14.18,14.19,248000.0,9.5901,9.5969,9.5833,9.5901,248000.0
2011-07-28 13:00:00,14.19,14.19,14.16,14.18,173600.0,9.5901,9.5901,9.5698,9.5833,173600.0
2011-07-28 13:30:00,14.18,14.2,14.17,14.19,185600.0,9.5833,9.5969,9.5766,9.5901,185600.0
2011-07-28 14:00:00,14.19,14.19,14.13,14.13,295600.0,9.5901,9.5901,9.5495,9.5495,295600.0
2011-07-28 14:30:00,14.13,14.13,14.11,14.12,507200.0,9.5495,9.5495,9.536,9.5428,507200.0
2011-07-28 15:00:00,14.12,14.12,14.07,14.07,417600.0,9.5428,9.5428,9.509,9.509,417600.0
2011-07-28 15:30:00,14.07,14.12,14.05,14.06,1253200.0,9.509,9.5428,9.4955,9.5022,1253200.0
2011-07-29 09:30:00,14.02,14.02,13.88,13.89,875600.0,9.4752,9.4752,9.3806,9.3873,875600.0
2011-07-29 10:00:00,13.89,13.92,13.88,13.9,898000.0,9.3873,9.4076,9.3806,9.3941,898000.0
2011-07-29 10:30:00,13.9,13.96,13.89,13.94,714000.0,9.3941,9.4347,9.3873,9.4211,714000.0
2011-07-29 11:00:00,13.94,13.96,13.9,13.93,840000.0,9.4211,9.4347,9.3941,9.4144,840000.0
2011-07-29 11:30:00,13.93,13.95,13.9,13.95,492400.0,9.4144,9.4279,9.3941,9.4279,492400.0
2011-07-29 12:00:00,13.95,13.95,13.9,13.9,334400.0,9.4279,9.4279,9.3941,9.3941,334400.0
2011-07-29 12:30:00,13.91,13.92,13.88,13.88,302000.0,9.4009,9.4076,9.3806,9.3806,302000.0
2011-07-29 13:00:00,13.88,13.9,13.87,13.9,218400.0,9.3806,9.3941,9.3738,9.3941,218400.0
2011-07-29 13:30:00,13.9,13.9,13.89,13.89,430000.0,9.3941,9.3941,9.3873,9.3873,430000.0
2011-07-29 14:00:00,13.89,13.9,13.88,13.9,342400.0,9.3873,9.3941,9.3806,9.3941,342400.0
2011-07-29 14:30:00,13.9,13.9,13.88,13.88,332800.0,9.3941,9.3941,9.3806,9.3806,332800.0
2011-07-29 15:00:00,13.88,13.9,13.85,13.86,486400.0,9.3806,9.3941,9.3603,9.3671,486400.0
2011-07-29 15:30:00,13.86,13.86,13.79,13.81,1964800.0,9.3671,9.3671,9.3198,9.3333,1964800.0
2011-08-01 09:30:00,13.89,13.95,13.87,13.87,617600.0,9.3873,9.4279,9.3738,9.3738,617600.0
2011-08-01 10:00:00,13.87,13.87,13.77,13.78,776800.0,9.3738,9.3738,9.3062,9.313,776800.0
2011-08-01 10:30:00,13.78,13.8,13.76,13.77,394800.0,9.313,9.3265,9.2995,9.3062,394800.0
2011-08-01 11:00:00,13.77,13.78,13.73,13.77,515600.0,9.3062,9.313,9.2792,9.3062,515600.0
2011-08-01 11:30:00,13.77,13.77,13.73,13.74,451200.0,9.3062,9.3062,9.2792,9.286,451200.0
2011-08-01 12:00:00,13.74,13.76,13.73,13.74,268400.0,9.286,9.2995,9.2792,9.286,268400.0
2011-08-01 12:30:00,13.75,13.78,13.74,13.77,180400.0,9.2927,9.313,9.286,9.3062,180400.0
2011-08-01 13:00:00,13.77,13.77,13.74,13.76,167600.0,9.3062,9.3062,9.286,9.2995,167600.0
2011-08-01 13:30:00,13.76,13.78,13.76,13.78,144000.0,9.2995,9.313,9.2995,9.313,144000.0
2011-08-01 14:00:00,13.78,13.78,13.75,13.76,258000.0,9.313,9.313,9.2927,9.2995,258000.0
2011-08-01 14:30:00,13.76,13.81,13.76,13.81,195200.0,9.2995,9.3333,9.2995,9.3333,195200.0
2011-08-01 15:00:00,13.81,13.86,13.81,13.85,373200.0,9.3333,9.3671,9.3333,9.3603,373200.0
2011-08-01 15:30:00,13.85,13.88,13.83,13.85,1775200.0,9.3603,9.3806,9.3468,9.3603,1775200.0
2011-08-02 09:30:00,13.77,13.83,13.75,13.75,383600.0,9.3062,9.3468,9.2927,9.2927,383600.0
2011-08-02 10:00:00,13.75,13.77,13.72,13.72,467600.0,9.2927,9.3062,9.2725,9.2725,467600.0
2011-08-02 10:30:00,13.72,13.74,13.7,13.7,276800.0,9.2725,9.286,9.2589,9.2589,276800.0
2011-08-02 11:00:00,13.7,13.73,13.69,13.7,505200.0,9.2589,9.2792,9.2522,9.2589,505200.0
2011-08-02 11:30:00,13.7,13.72,13.67,13.68,402000.0,9.2589,9.2725,9.2387,9.2454,402000.0
2011-08-02 12:00:00,13.68,13.74,13.68,13.73,286800.0,9.2454,9.286,9.2454,9.2792,286800.0
2011-08-02 12:30:00,13.73,13.73,13.67,13.68,322000.0,9.2792,9.2792,9.2387,9.2454,322000.0
2011-08-02 13:00:00,13.68,13.7,13.68,13.69,239600.0,9.2454,9.2589,9.2454,9.2522,239600.0
2011-08-02 13:30:00,13.69,13.7,13.65,13.65,284400.0,9.2522,9.2589,9.2251,9.2251,284400.0
2011-08-02 14:00:00,13.65,13.69,13.64,13.67,462800.0,9.2251,9.2522,9.2184,9.2387,462800.0
2011-08-02 14:30:00,13.66,13.67,13.64,13.67,336000.0,9.2319,9.2387,9.2184,9.2387,336000.0
2011-08-02 15:00:00,13.67,13.67,13.62,13.63,540400.0,9.2387,9.2387,9.2049,9.2116,540400.0
2011-08-02 15:30:00,13.63,13.65,13.56,13.56,1683600.0,9.2116,9.2251,9.1643,9.1643,1683600.0
2011-08-03 09:30:00,13.58,13.61,13.51,13.54,526000.0,9.1778,9.1981,9.1305,9.1508,526000.0
2011-08-03 10:00:00,13.54,13.59,13.51,13.51,519200.0,9.1508,9.1846,9.1305,9.1305,519200.0
2011-08-03 10:30:00,13.52,13.54,13.38,13.4,1520800.0,9.1373,9.1508,9.0427,9.0562,1520800.0
2011-08-03 11:00:00,13.4,13.47,13.38,13.39,838800.0,9.0562,9.1035,9.0427,9.0494,838800.0
2011-08-03 11:30:00,13.39,13.4,13.34,13.35,634800.0,9.0494,9.0562,9.0156,9.0224,634800.0
2011-08-03 12:00:00,13.35,13.35,13.28,13.3,805200.0,9.0224,9.0224,8.9751,8.9886,805200.0
2011-08-03 12:30:00,13.29,13.37,13.29,13.35,445200.0,8.9818,9.0359,8.9818,9.0224,445200.0
2011-08-03 13:00:00,13.35,13.37,13.34,13.36,391600.0,9.0224,9.0359,9.0156,9.0292,391600.0
2011-08-03 13:30:00,13.36,13.52,13.35,13.45,953600.0,9.0292,9.1373,9.0224,9.09,953600.0
2011-08-03 14:00:00,13.45,13.49,13.39,13.39,605600.0,9.09,9.117,9.0494,9.0494,605600.0
2011-08-03 14:30:00,13.4,13.44,13.38,13.44,842400.0,9.0562,9.0832,9.0427,9.0832,842400.0
2011-08-03 15:00:00,13.44,13.53,13.44,13.49,830000.0,9.0832,9.144,9.0832,9.117,830000.0
2011-08-03 15:30:00,13.49,13.53,13.46,13.51,1950800.0,9.117,9.144,9.0967,9.1305,1950800.0
2011-08-04 09:30:00,13.43,13.46,13.36,13.44,672800.0,9.0765,9.0967,9.0292,9.0832,672800.0
2011-08-04 10:00:00,13.44,13.52,13.44,13.47,720800.0,9.0832,9.1373,9.0832,9.1035,720800.0
2011-08-04 10:30:00,13.47,13.49,13.38,13.38,1158800.0,9.1035,9.117,9.0427,9.0427,1158800.0
2011-08-04 11:00:00,13.38,13.44,13.36,13.36,675200.0,9.0427,9.0832,9.0292,9.0292,675200.0
2011-08-04 11:30:00,13.36,13.4,13.29,13.3,795600.0,9.0292,9.0562,8.9818,8.9886,795600.0
2011-08-04 12:00:00,13.3,13.31,13.28,13.3,661600.0,8.9886,8.9954,8.9751,8.9886,661600.0
2011-08-04 12:30:00,13.3,13.34,13.29,13.3,307600.0,8.9886,9.0156,8.9818,8.9886,307600.0
2011-08-04 13:00:00,13.3,13.31,13.26,13.29,476400.0,8.9886,8.9954,8.9616,8.9818,476400.0
2011-08-04 13:30:00,13.29,13.3,13.24,13.27,428800.0,8.9818,8.9886,8.9481,8.9683,428800.0
2011-08-04 14:00:00,13.27,13.27,13.16,13.17,1007600.0,8.9683,8.9683,8.894,8.9007,1007600.0
2011-08-04 14:30:00,13.17,13.22,13.14,13.2,906000.0,8.9007,8.9345,8.8805,8.921,906000.0
2011-08-04 15:00:00,13.2,13.24,13.18,13.19,1175200.0,8.921,8.9481,8.9075,8.9143,1175200.0
2011-08-04 15:30:00,13.19,13.22,13.12,13.13,3017200.0,8.9143,8.9345,8.867,8.8737,3017200.0
2011-08-05 09:30:00,13.22,13.27,13.08,13.12,1084800.0,8.9345,8.9683,8.8399,8.867,1084800.0
2011-08-05 10:00:00,13.1,13.14,13.04,13.12,920000.0,8.8534,8.8805,8.8129,8.867,920000.0
2011-08-05 10:30:00,13.12,13.12,13.04,13.07,703600.0,8.867,8.867,8.8129,8.8332,703600.0
2011-08-05 11:00:00,13.07,13.08,12.97,13.02,1369600.0,8.8332,8.8399,8.7656,8.7994,1369600.0
2011-08-05 11:30:00,13.03,13.06,12.99,13.03,1603600.0,8.8061,8.8264,8.7791,8.8061,1603600.0
2011-08-05 12:00:00,13.02,13.12,13.0,13.08,1394800.0,8.7994,8.867,8.7859,8.8399,1394800.0
2011-08-05 12:30:00,13.08,13.28,13.08,13.27,1448800.0,8.8399,8.9751,8.8399,8.9683,1448800.0
2011-08-05 13:00:00,13.27,13.3,13.2,13.23,1241200.0,8.9683,8.9886,8.921,8.9413,1241200.0
2011-08-05 13:30:00,13.23,13.29,13.17,13.27,1282800.0,8.9413,8.9818,8.9007,8.9683,1282800.0
2011-08-05 14:00:00,13.27,13.28,13.2,13.25,820400.0,8.9683,8.9751,8.921,8.9548,820400.0
2011-08-05 14:30:00,13.25,13.29,13.2,13.23,762000.0,8.9548,8.9818,8.921,8.9413,762000.0
2011-08-05 15:00:00,13.23,13.26,13.11,13.16,1141200.0,8.9413,8.9616,8.8602,8.894,1141200.0
2011-08-05 15:30:00,13.16,13.22,13.14,13.2,2642800.0,8.894,8.9345,8.8805,8.921,2642800.0
2011-08-08 09:30:00,12.98,13.15,12.96,13.05,1304000.0,8.7723,8.8872,8.7588,8.8196,1304000.0
2011-08-08 10:00:00,13.05,13.09,12.93,12.96,1047600.0,8.8196,8.8467,8.7385,8.7588,1047600.0
2011-08-08 10:30:00,12.95,12.99,12.9,12.9,1238400.0,8.7521,8.7791,8.7183,8.7183,1238400.0
2011-08-08 11:00:00,12.9,13.01,12.9,12.97,629600.0,8.7183,8.7926,8.7183,8.7656,629600.0
2011-08-08 11:30:00,12.97,12.97,12.88,12.88,436800.0,8.7656,8.7656,8.7048,8.7048,436800.0
2011-08-08 12:00:00,12.88,12.91,12.83,12.85,559200.0,8.7048,8.725,8.671,8.6845,559200.0
2011-08-08 12:30:00,12.85,12.93,12.83,12.9,492000.0,8.6845,8.7385,8.671,8.7183,492000.0
2011-08-08 13:00:00,12.91,12.92,12.84,12.91,417200.0,8.725,8.7318,8.6777,8.725,417200.0
2011-08-08 13:30:00,12.91,12.92,12.76,12.76,736400.0,8.725,8.7318,8.6237,8.6237,736400.0
2011-08-08 14:00:00,12.76,12.83,12.59,12.7,1245200.0,8.6237,8.671,8.5088,8.5831,1245200.0
2011-08-08 14:30:00,12.69,12.76,12.64,12.68,556000.0,8.5763,8.6237,8.5426,8.5696,556000.0
2011-08-08 15:00:00,12.67,12.83,12.67,12.7,1110800.0,8.5628,8.671,8.5628,8.5831,1110800.0
2011-08-08 15:30:00,12.69,12.71,12.5,12.55,2836000.0,8.5763,8.5899,8.4479,8.4817,2836000.0
2011-08-09 09:30:00,12.69,12.69,12.38,12.55,1598000.0,8.5763,8.5763,8.3668,8.4817,1598000.0
2011-08-09 10:00:00,12.55,12.61,12.53,12.58,1258000.0,8.4817,8.5223,8.4682,8.502,1258000.0
2011-08-09 10:30:00,12.57,12.61,12.55,12.58,1054800.0,8.4952,8.5223,8.4817,8.502,1054800.0
2011-08-09 11:00:00,12.57,12.58,12.5,12.58,1207200.0,8.4952,8.502,8.4479,8.502,1207200.0
2011-08-09 11:30:00,12.58,12.61,12.54,12.6,659200.0,8.502,8.5223,8.475,8.5155,659200.0
2011-08-09 12:00:00,12.61,12.68,12.61,12.66,943600.0,8.5223,8.5696,8.5223,8.5561,943600.0
2011-08-09 12:30:00,12.66,12.68,12.63,12.65,602800.0,8.5561,8.5696,8.5358,8.5493,602800.0
2011-08-09 13:00:00,12.64,12.71,12.62,12.66,395600.0,8.5426,8.5899,8.529,8.5561,395600.0
2011-08-09 13:30:00,12.67,12.67,12.53,12.58,687200.0,8.5628,8.5628,8.4682,8.502,687200.0
2011-08-09 14:00:00,12.58,12.68,12.39,12.52,1462000.0,8.502,8.5696,8.3736,8.4615,1462000.0
2011-08-09 14:30:00,12.52,12.53,12.25,12.43,1977600.0,8.4615,8.4682,8.279,8.4006,1977600.0
2011-08-09 15:00:00,12.42,12.79,12.37,12.76,1843200.0,8.3939,8.6439,8.3601,8.6237,1843200.0
2011-08-09 15:30:00,12.76,12.99,12.68,12.99,2711600.0,8.6237,8.7791,8.5696,8.7791,2711600.0
2011-08-10 09:30:00,12.82,12.93,12.74,12.81,1019200.0,8.6642,8.7385,8.6101,8.6574,1019200.0
2011-08-10 10:00:00,12.8,12.88,12.72,12.76,1356000.0,8.6507,8.7048,8.5966,8.6237,1356000.0
2011-08-10 10:30:00,12.76,12.85,12.68,12.73,1507600.0,8.6237,8.6845,8.5696,8.6034,1507600.0
2011-08-10 11:00:00,12.73,12.75,12.62,12.68,981600.0,8.6034,8.6169,8.529,8.5696,981600.0
2011-08-10 11:30:00,12.68,12.8,12.68,12.77,611600.0,8.5696,8.6507,8.5696,8.6304,611600.0
2011-08-10 12:00:00,12.76,12.8,12.72,12.75,631200.0,8.6237,8.6507,8.5966,8.6169,631200.0
2011-08-10 12:30:00,12.75,12.81,12.71,12.8,451600.0,8.6169,8.6574,8.5899,8.6507,451600.0
2011-08-10 13:00:00,12.8,12.83,12.75,12.79,567600.0,8.6507,8.671,8.6169,8.6439,567600.0
2011-08-10 13:30:00,12.79,12.9,12.76,12.88,733600.0,8.6439,8.7183,8.6237,8.7048,733600.0
2011-08-10 14:00:00,12.88,12.94,12.85,12.87,1076800.0,8.7048,8.7453,8.6845,8.698,1076800.0
2011-08-10 14:30:00,12.87,12.9,12.81,12.82,910000.0,8.698,8.7183,8.6574,8.6642,910000.0
2011-08-10 15:00:00,12.81,12.83,12.7,12.72,1368400.0,8.6574,8.671,8.5831,8.5966,1368400.0
2011-08-10 15:30:00,12.72,12.72,12.5,12.55,3844000.0,8.5966,8.5966,8.4479,8.4817,3844000.0
2011-08-11 09:30:00,12.58,12.71,12.55,12.61,1026000.0,8.502,8.5899,8.4817,8.5223,1026000.0
2011-08-11 10:00:00,12.61,12.76,12.59,12.76,1170400.0,8.5223,8.6237,8.5088,8.6237,1170400.0
2011-08-11 10:30:00,12.76,12.85,12.7,12.77,1096400.0,8.6237,8.6845,8.5831,8.6304,1096400.0
2011-08-11 11:00:00,12.78,12.84,12.74,12.84,820000.0,8.6372,8.6777,8.6101,8.6777,820000.0
2011-08-11 11:30:00,12.84,12.88,12.76,12.83,628800.0,8.6777,8.7048,8.6237,8.671,628800.0
2011-08-11 12:00:00,12.83,12.87,12.81,12.83,454400.0,8.671,8.698,8.6574,8.671,454400.0
2011-08-11 12:30:00,12.83,12.97,12.83,12.95,558800.0,8.671,8.7656,8.671,8.7521,558800.0
2011-08-11 13:00:00,12.95,12.97,12.9,12.95,806000.0,8.7521,8.7656,8.7183,8.7521,806000.0
2011-08-11 13:30:00,12.96,12.98,12.89,12.97,700000.0,8.7588,8.7723,8.7115,8.7656,700000.0
2011-08-11 14:00:00,12.97,13.04,12.95,13.03,735600.0,8.7656,8.8129,8.7521,8.8061,735600.0
2011-08-11 14:30:00,13.03,13.06,12.97,13.05,660800.0,8.8061,8.8264,8.7656,8.8196,660800.0
2011-08-11 15:00:00,13.05,13.14,13.04,13.1,838000.0,8.8196,8.8805,8.8129,8.8534,838000.0
2011-08-11 15:30:00,13.1,13.24,13.1,13.1,2800400.0,8.8534,8.9481,8.8534,8.8534,2800400.0
2011-08-12 09:30:00,13.21,13.36,13.11,13.18,1207200.0,8.9278,9.0292,8.8602,8.9075,1207200.0
2011-08-12 10:00:00,13.18,13.23,13.14,13.2,913200.0,8.9075,8.9413,8.8805,8.921,913200.0
2011-08-12 10:30:00,13.21,13.22,13.12,13.18,728800.0,8.9278,8.9345,8.867,8.9075,728800.0
2011-08-12 11:00:00,13.18,13.21,13.13,13.2,544400.0,8.9075,8.9278,8.8737,8.921,544400.0
2011-08-12 11:30:00,13.2,13.32,13.18,13.28,619200.0,8.921,9.0021,8.9075,8.9751,619200.0
2011-08-12 12:00:00,13.28,13.32,13.24,13.26,603200.0,8.9751,9.0021,8.9481,8.9616,603200.0
2011-08-12 12:30:00,13.26,13.27,13.23,13.26,591600.0,8.9616,8.9683,8.9413,8.9616,591600.0
2011-08-12 13:00:00,13.26,13.27,13.2,13.21,575200.0,8.9616,8.9683,8.921,8.9278,575200.0
2011-08-12 13:30:00,13.21,13.33,13.2,13.31,1069200.0,8.9278,9.0089,8.921,8.9954,1069200.0
2011-08-12 14:00:00,13.31,13.32,13.16,13.19,775600.0,8.9954,9.0021,8.894,8.9143,775600.0
2011-08-12 14:30:00,13.19,13.2,13.14,13.16,809600.0,8.9143,8.921,8.8805,8.894,809600.0
2011-08-12 15:00:00,13.17,13.2,13.13,13.14,730000.0,8.9007,8.921,8.8737,8.8805,730000.0
2011-08-12 15:30:00,13.14,13.18,13.1,13.17,1775600.0,8.8805,8.9075,8.8534,8.9007,1775600.0
2011-08-15 09:30:00,13.24,13.47,13.21,13.47,936800.0,8.9481,9.1035,8.9278,9.1035,936800.0
2011-08-15 10:00:00,13.47,13.52,13.46,13.5,792800.0,9.1035,9.1373,9.0967,9.1238,792800.0
2011-08-15 10:30:00,13.5,13.58,13.5,13.54,869200.0,9.1238,9.1778,9.1238,9.1508,869200.0
2011-08-15 11:00:00,13.54,13.59,13.54,13.59,529200.0,9.1508,9.1846,9.1508,9.1846,529200.0
2011-08-15 11:30:00,13.59,13.61,13.56,13.56,392800.0,9.1846,9.1981,9.1643,9.1643,392800.0
2011-08-15 12:00:00,13.56,13.68,13.55,13.68,602800.0,9.1643,9.2454,9.1576,9.2454,602800.0
2011-08-15 12:30:00,13.68,13.72,13.67,13.69,731200.0,9.2454,9.2725,9.2387,9.2522,731200.0
2011-08-15 13:00:00,13.69,13.71,13.63,13.63,419200.0,9.2522,9.2657,9.2116,9.2116,419200.0
2011-08-15 13:30:00,13.63,13.63,13.6,13.6,312000.0,9.2116,9.2116,9.1914,9.1914,312000.0
2011-08-15 14:00:00,13.61,13.63,13.6,13.63,399200.0,9.1981,9.2116,9.1914,9.2116,399200.0
2011-08-15 14:30:00,13.63,13.63,13.59,13.6,451200.0,9.2116,9.2116,9.1846,9.1914,451200.0
2011-08-15 15:00:00,13.61,13.63,13.59,13.61,536400.0,9.1981,9.2116,9.1846,9.1981,536400.0
2011-08-15 15:30:00,13.61,13.7,13.61,13.68,1600800.0,9.1981,9.2589,9.1981,9.2454,1600800.0
2011-08-16 09:30:00,13.59,13.61,13.46,13.52,768400.0,9.1846,9.1981,9.0967,9.1373,768400.0
2011-08-16 10:00:00,13.52,13.6,13.51,13.59,292400.0,9.1373,9.1914,9.1305,9.1846,292400.0
2011-08-16 10:30:00,13.6,13.63,13.55,13.62,443200.0,9.1914,9.2116,9.1576,9.2049,443200.0
2011-08-16 11:00:00,13.62,13.64,13.59,13.63,362400.0,9.2049,9.2184,9.1846,9.2116,362400.0
2011-08-16 11:30:00,13.63,13.7,13.63,13.67,201200.0,9.2116,9.2589,9.2116,9.2387,201200.0
2011-08-16 12:00:00,13.67,13.7,13.6,13.61,471600.0,9.2387,9.2589,9.1914,9.1981,471600.0
2011-08-16 12:30:00,13.61,13.65,13.59,13.6,282400.0,9.1981,9.2251,9.1846,9.1914,282400.0
2011-08-16 13:00:00,13.6,13.63,13.55,13.62,358400.0,9.1914,9.2116,9.1576,9.2049,358400.0
2011-08-16 13:30:00,13.61,13.69,13.6,13.65,320800.0,9.1981,9.2522,9.1914,9.2251,320800.0
2011-08-16 14:00:00,13.65,13.74,13.65,13.67,348400.0,9.2251,9.286,9.2251,9.2387,348400.0
2011-08-16 14:30:00,13.68,13.69,13.62,13.64,412000.0,9.2454,9.2522,9.2049,9.2184,412000.0
2011-08-16 15:00:00,13.64,13.73,13.64,13.72,424800.0,9.2184,9.2792,9.2184,9.2725,424800.0
2011-08-16 15:30:00,13.72,13.72,13.65,13.67,1391200.0,9.2725,9.2725,9.2251,9.2387,1391200.0
2011-08-17 09:30:00,13.76,13.92,13.75,13.91,629600.0,9.2995,9.4076,9.2927,9.4009,629600.0
2011-08-17 10:00:00,13.91,13.93,13.85,13.88,368800.0,9.4009,9.4144,9.3603,9.3806,368800.0
2011-08-17 10:30:00,13.88,13.88,13.76,13.84,491600.0,9.3806,9.3806,9.2995,9.3536,491600.0
2011-08-17 11:00:00,13.84,13.88,13.83,13.87,386800.0,9.3536,9.3806,9.3468,9.3738,386800.0
2011-08-17 11:30:00,13.87,13.89,13.83,13.86,353200.0,9.3738,9.3873,9.3468,9.3671,353200.0
2011-08-17 12:00:00,13.87,13.87,13.82,13.85,548000.0,9.3738,9.3738,9.34,9.3603,548000.0
2011-08-17 12:30:00,13.85,13.86,13.77,13.78,370800.0,9.3603,9.3671,9.3062,9.313,370800.0
2011-08-17 13:00:00,13.78,13.8,13.74,13.75,640000.0,9.313,9.3265,9.286,9.2927,640000.0
2011-08-17 13:30:00,13.75,13.77,13.72,13.76,460000.0,9.2927,9.3062,9.2725,9.2995,460000.0
2011-08-17 14:00:00,13.76,13.78,13.73,13.74,273600.0,9.2995,9.313,9.2792,9.286,273600.0
2011-08-17 14:30:00,13.74,13.76,13.72,13.74,359200.0,9.286,9.2995,9.2725,9.286,359200.0
2011-08-17 15:00:00,13.74,13.77,13.73,13.76,315200.0,9.286,9.3062,9.2792,9.2995,315200.0
2011-08-17 15:30:00,13.76,13.78,13.74,13.76,1090000.0,9.2995,9.313,9.286,9.2995,1090000.0
2011-08-18 09:30:00,13.55,13.63,13.51,13.59,687600.0,9.1576,9.2116,9.1305,9.1846,687600.0
2011-08-18 10:00:00,13.58,13.58,13.36,13.51,941200.0,9.1778,9.1778,9.0292,9.1305,941200.0
2011-08-18 10:30:00,13.52,13.58,13.49,13.58,1121200.0,9.1373,9.1778,9.117,9.1778,1121200.0
2011-08-18 11:00:00,13.57,13.6,13.52,13.55,1074800.0,9.1711,9.1914,9.1373,9.1576,1074800.0
2011-08-18 11:30:00,13.55,13.64,13.55,13.63,1227600.0,9.1576,9.2184,9.1576,9.2116,1227600.0
2011-08-18 12:00:00,13.63,13.63,13.57,13.58,957600.0,9.2116,9.2116,9.1711,9.1778,957600.0
2011-08-18 12:30:00,13.58,13.61,13.56,13.6,516400.0,9.1778,9.1981,9.1643,9.1914,516400.0
2011-08-18 13:00:00,13.6,13.61,13.53,13.56,566000.0,9.1914,9.1981,9.144,9.1643,566000.0
2011-08-18 13:30:00,13.56,13.61,13.54,13.57,1157200.0,9.1643,9.1981,9.1508,9.1711,1157200.0
2011-08-18 14:00:00,13.57,13.67,13.57,13.62,579600.0,9.1711,9.2387,9.1711,9.2049,579600.0
2011-08-18 14:30:00,13.61,13.64,13.56,13.58,706400.0,9.1981,9.2184,9.1643,9.1778,706400.0
2011-08-18 15:00:00,13.58,13.64,13.55,13.62,1364400.0,9.1778,9.2184,9.1576,9.2049,1364400.0
2011-08-18 15:30:00,13.62,13.68,13.54,13.65,2652800.0,9.2049,9.2454,9.1508,9.2251,2652800.0
2011-08-19 09:30:00,13.55,13.63,13.49,13.55,1867200.0,9.1576,9.2116,9.117,9.1576,1867200.0
2011-08-19 10:00:00,13.54,13.68,13.52,13.67,605200.0,9.1508,9.2454,9.1373,9.2387,605200.0
2011-08-19 10:30:00,13.67,13.68,13.62,13.65,553600.0,9.2387,9.2454,9.2049,9.2251,553600.0
2011-08-19 11:00:00,13.64,13.65,13.59,13.61,641600.0,9.2184,9.2251,9.1846,9.1981,641600.0
2011-08-19 11:30:00,13.61,13.65,13.58,13.64,440400.0,9.1981,9.2251,9.1778,9.2184,440400.0
2011-08-19 12:00:00,13.63,13.65,13.59,13.62,322400.0,9.2116,9.2251,9.1846,9.2049,322400.0
2011-08-19 12:30:00,13.63,13.65,13.61,13.64,371600.0,9.2116,9.2251,9.1981,9.2184,371600.0
2011-08-19 13:00:00,13.64,13.68,13.62,13.63,445600.0,9.2184,9.2454,9.2049,9.2116,445600.0
2011-08-19 13:30:00,13.63,13.65,13.58,13.63,504400.0,9.2116,9.2251,9.1778,9.2116,504400.0
2011-08-19 14:00:00,13.63,13.64,13.56,13.58,467200.0,9.2116,9.2184,9.1643,9.1778,467200.0
2011-08-19 14:30:00,13.58,13.63,13.56,13.58,732400.0,9.1778,9.2116,9.1643,9.1778,732400.0
2011-08-19 15:00:00,13.58,13.64,13.56,13.63,718400.0,9.1778,9.2184,9.1643,9.2116,718400.0
2011-08-19 15:30:00,13.63,13.64,13.56,13.57,1718800.0,9.2116,9.2184,9.1643,9.1711,1718800.0
2011-08-22 09:30:00,13.78,13.78,13.67,13.69,466000.0,9.313,9.313,9.2387,9.2522,466000.0
2011-08-22 10:00:00,13.69,13.74,13.68,13.71,478800.0,9.2522,9.286,9.2454,9.2657,478800.0
2011-08-22 10:30:00,13.71,13.71,13.6,13.6,476000.0,9.2657,9.2657,9.1914,9.1914,476000.0
2011-08-22 11:00:00,13.6,13.63,13.59,13.63,434000.0,9.1914,9.2116,9.1846,9.2116,434000.0
2011-08-22 11:30:00,13.63,13.65,13.53,13.55,676800.0,9.2116,9.2251,9.144,9.1576,676800.0
2011-08-22 12:00:00,13.56,13.58,13.51,13.51,358000.0,9.1643,9.1778,9.1305,9.1305,358000.0
2011-08-22 12:30:00,13.51,13.57,13.5,13.56,814400.0,9.1305,9.1711,9.1238,9.1643,814400.0
2011-08-22 13:00:00,13.56,13.59,13.54,13.54,680000.0,9.1643,9.1846,9.1508,9.1508,680000.0
2011-08-22 13:30:00,13.55,13.56,13.5,13.52,539600.0,9.1576,9.1643,9.1238,9.1373,539600.0
2011-08-22 14:00:00,13.52,13.56,13.51,13.54,677200.0,9.1373,9.1643,9.1305,9.1508,677200.0
2011-08-22 14:30:00,13.54,13.55,13.51,13.51,474400.0,9.1508,9.1576,9.1305,9.1305,474400.0
2011-08-22 15:00:00,13.51,13.57,13.5,13.54,702800.0,9.1305,9.1711,9.1238,9.1508,702800.0
2011-08-22 15:30:00,13.54,13.59,13.5,13.53,1703600.0,9.1508,9.1846,9.1238,9.144,1703600.0
2011-08-23 09:30:00,13.6,13.6,13.47,13.49,627600.0,9.1914,9.1914,9.1035,9.117,627600.0
2011-08-23 10:00:00,13.49,13.61,13.49,13.58,788000.0,9.117,9.1981,9.117,9.1778,788000.0
2011-08-23 10:30:00,13.56,13.62,13.56,13.58,529200.0,9.1643,9.2049,9.1643,9.1778,529200.0
2011-08-23 11:00:00,13.58,13.66,13.57,13.65,644000.0,9.1778,9.2319,9.1711,9.2251,644000.0
2011-08-23 11:30:00,13.65,13.72,13.63,13.72,403200.0,9.2251,9.2725,9.2116,9.2725,403200.0
2011-08-23 12:00:00,13.72,13.72,13.66,13.67,482000.0,9.2725,9.2725,9.2319,9.2387,482000.0
2011-08-23 12:30:00,13.67,13.7,13.65,13.69,348000.0,9.2387,9.2589,9.2251,9.2522,348000.0
2011-08-23 13:00:00,13.69,13.71,13.66,13.68,322000.0,9.2522,9.2657,9.2319,9.2454,322000.0
2011-08-23 13:30:00,13.67,13.7,13.58,13.63,713600.0,9.2387,9.2589,9.1778,9.2116,713600.0
2011-08-23 14:00:00,13.63,13.65,13.55,13.62,587600.0,9.2116,9.2251,9.1576,9.2049,587600.0
2011-08-23 14:30:00,13.62,13.64,13.58,13.59,546800.0,9.2049,9.2184,9.1778,9.1846,546800.0
2011-08-23 15:00:00,13.59,13.71,13.59,13.65,627600.0,9.1846,9.2657,9.1846,9.2251,627600.0
2011-08-23 15:30:00,13.65,13.78,13.63,13.78,1755600.0,9.2251,9.313,9.2116,9.313,1755600.0
2011-08-24 09:30:00,13.63,13.82,13.61,13.79,1168000.0,9.302,9.4317,9.2884,9.4112,1168000.0
2011-08-24 10:00:00,13.79,13.92,13.79,13.87,663200.0,9.4112,9.5,9.4112,9.4658,663200.0
2011-08-24 10:30:00,13.87,13.89,13.84,13.84,492000.0,9.4658,9.4795,9.4454,9.4454,492000.0
2011-08-24 11:00:00,13.84,13.89,13.84,13.87,453200.0,9.4454,9.4795,9.4454,9.4658,453200.0
2011-08-24 11:30:00,13.88,13.92,13.86,13.91,494000.0,9.4727,9.5,9.459,9.4931,494000.0
2011-08-24 12:00:00,13.9,13.9,13.86,13.88,324800.0,9.4863,9.4863,9.459,9.4727,324800.0
2011-08-24 12:30:00,13.88,13.94,13.87,13.93,376000.0,9.4727,9.5136,9.4658,9.5068,376000.0
2011-08-24 13:00:00,13.93,13.98,13.91,13.97,352000.0,9.5068,9.5409,9.4931,9.5341,352000.0
2011-08-24 13:30:00,13.98,14.02,13.97,13.99,451600.0,9.5409,9.5682,9.5341,9.5477,451600.0
2011-08-24 14:00:00,13.99,14.0,13.93,13.94,475200.0,9.5477,9.5545,9.5068,9.5136,475200.0
2011-08-24 14:30:00,13.94,13.97,13.94,13.97,426000.0,9.5136,9.5341,9.5136,9.5341,426000.0
2011-08-24 15:00:00,13.97,13.99,13.95,13.99,637200.0,9.5341,9.5477,9.5204,9.5477,637200.0
2011-08-24 15:30:00,13.99,14.03,13.99,14.01,1908400.0,9.5477,9.575,9.5477,9.5614,1908400.0
2011-08-25 09:30:00,14.04,14.04,13.81,13.82,1170400.0,9.5818,9.5818,9.4249,9.4317,1170400.0
2011-08-25 10:00:00,13.82,13.89,13.79,13.81,639600.0,9.4317,9.4795,9.4112,9.4249,639600.0
2011-08-25 10:30:00,13.81,13.82,13.71,13.79,434000.0,9.4249,9.4317,9.3566,9.4112,434000.0
2011-08-25 11:00:00,13.78,13.81,13.74,13.74,520400.0,9.4044,9.4249,9.3771,9.3771,520400.0
2011-08-25 11:30:00,13.74,13.77,13.71,13.76,476800.0,9.3771,9.3976,9.3566,9.3908,476800.0
2011-08-25 12:00:00,13.76,13.78,13.74,13.77,316000.0,9.3908,9.4044,9.3771,9.3976,316000.0
2011-08-25 12:30:00,13.77,13.78,13.72,13.74,357200.0,9.3976,9.4044,9.3635,9.3771,357200.0
2011-08-25 13:00:00,13.74,13.81,13.74,13.81,262800.0,9.3771,9.4249,9.3771,9.4249,262800.0
2011-08-25 13:30:00,13.81,13.84,13.78,13.83,300400.0,9.4249,9.4454,9.4044,9.4385,300400.0
2011-08-25 14:00:00,13.83,13.86,13.8,13.84,440800.0,9.4385,9.459,9.4181,9.4454,440800.0
2011-08-25 14:30:00,13.84,13.86,13.8,13.8,288400.0,9.4454,9.459,9.4181,9.4181,288400.0
2011-08-25 15:00:00,13.8,13.87,13.78,13.84,408400.0,9.4181,9.4658,9.4044,9.4454,408400.0
2011-08-25 15:30:00,13.84,13.85,13.77,13.8,1300800.0,9.4454,9.4522,9.3976,9.4181,1300800.0
2011-08-26 09:30:00,13.73,13.74,13.6,13.63,395200.0,9.3703,9.3771,9.2816,9.302,395200.0
2011-08-26 10:00:00,13.64,13.69,13.43,13.65,836000.0,9.3089,9.343,9.1655,9.3157,836000.0
2011-08-26 10:30:00,13.65,13.75,13.62,13.72,325200.0,9.3157,9.3839,9.2952,9.3635,325200.0
2011-08-26 11:00:00,13.73,13.81,13.71,13.72,407600.0,9.3703,9.4249,9.3566,9.3635,407600.0
2011-08-26 11:30:00,13.72,13.77,13.71,13.76,246800.0,9.3635,9.3976,9.3566,9.3908,246800.0
2011-08-26 12:00:00,13.76,13.88,13.76,13.87,270000.0,9.3908,9.4727,9.3908,9.4658,270000.0
2011-08-26 12:30:00,13.87,13.88,13.8,13.81,328400.0,9.4658,9.4727,9.4181,9.4249,328400.0
2011-08-26 13:00:00,13.81,13.86,13.81,13.84,310000.0,9.4249,9.459,9.4249,9.4454,310000.0
2011-08-26 13:30:00,13.84,13.85,13.82,13.85,381200.0,9.4454,9.4522,9.4317,9.4522,381200.0
2011-08-26 14:00:00,13.85,13.86,13.8,13.81,543600.0,9.4522,9.459,9.4181,9.4249,543600.0
2011-08-26 14:30:00,13.81,13.86,13.81,13.84,367600.0,9.4249,9.459,9.4249,9.4454,367600.0
2011-08-26 15:00:00,13.84,13.84,13.75,13.78,469200.0,9.4454,9.4454,9.3839,9.4044,469200.0
2011-08-26 15:30:00,13.78,13.86,13.77,13.85,1250800.0,9.4044,9.459,9.3976,9.4522,1250800.0
2011-08-29 09:30:00,13.99,14.07,13.96,14.02,348400.0,9.5477,9.6023,9.5273,9.5682,348400.0
2011-08-29 10:00:00,14.02,14.07,14.01,14.05,173600.0,9.5682,9.6023,9.5614,9.5887,173600.0
2011-08-29 10:30:00,14.04,14.05,13.98,13.98,399600.0,9.5818,9.5887,9.5409,9.5409,399600.0
2011-08-29 11:00:00,13.98,13.99,13.93,13.93,450800.0,9.5409,9.5477,9.5068,9.5068,450800.0
2011-08-29 11:30:00,13.93,14.04,13.92,14.01,380800.0,9.5068,9.5818,9.5,9.5614,380800.0
2011-08-29 12:00:00,14.01,14.05,14.01,14.03,154000.0,9.5614,9.5887,9.5614,9.575,154000.0
2011-08-29 12:30:00,14.03,14.07,14.02,14.06,186400.0,9.575,9.6023,9.5682,9.5955,186400.0
2011-08-29 13:00:00,14.06,14.07,14.04,14.04,173600.0,9.5955,9.6023,9.5818,9.5818,173600.0
2011-08-29 13:30:00,14.04,14.06,14.03,14.05,173600.0,9.5818,9.5955,9.575,9.5887,173600.0
2011-08-29 14:00:00,14.05,14.06,14.03,14.04,237600.0,9.5887,9.5955,9.575,9.5818,237600.0
2011-08-29 14:30:00,14.04,14.06,14.04,14.06,352400.0,9.5818,9.5955,9.5818,9.5955,352400.0
2011-08-29 15:00:00,14.06,14.07,14.05,14.06,290400.0,9.5955,9.6023,9.5887,9.5955,290400.0
2011-08-29 15:30:00,14.06,14.08,14.05,14.07,1029200.0,9.5955,9.6091,9.5887,9.6023,1029200.0
2011-08-30 09:30:00,14.03,14.08,13.99,14.06,408800.0,9.575,9.6091,9.5477,9.5955,408800.0
2011-08-30 10:00:00,14.06,14.07,14.0,14.02,322000.0,9.5955,9.6023,9.5545,9.5682,322000.0
2011-08-30 10:30:00,14.02,14.06,14.01,14.04,458000.0,9.5682,9.5955,9.5614,9.5818,458000.0
2011-08-30 11:00:00,14.04,14.08,14.02,14.06,285200.0,9.5818,9.6091,9.5682,9.5955,285200.0
2011-08-30 11:30:00,14.06,14.12,14.06,14.1,370400.0,9.5955,9.6364,9.5955,9.6228,370400.0
2011-08-30 12:00:00,14.1,14.1,14.07,14.09,202000.0,9.6228,9.6228,9.6023,9.616,202000.0
2011-08-30 12:30:00,14.09,14.11,14.08,14.09,258400.0,9.616,9.6296,9.6091,9.616,258400.0
2011-08-30 13:00:00,14.09,14.12,14.07,14.11,245600.0,9.616,9.6364,9.6023,9.6296,245600.0
2011-08-30 13:30:00,14.11,14.12,14.08,14.1,256000.0,9.6296,9.6364,9.6091,9.6228,256000.0
2011-08-30 14:00:00,14.1,14.15,14.08,14.15,486400.0,9.6228,9.6569,9.6091,9.6569,486400.0
2011-08-30 14:30:00,14.15,14.17,14.11,14.15,374000.0,9.6569,9.6706,9.6296,9.6569,374000.0
2011-08-30 15:00:00,14.15,14.15,14.11,14.13,266000.0,9.6569,9.6569,9.6296,9.6433,266000.0
2011-08-30 15:30:00,14.13,14.17,14.1,14.1,1338800.0,9.6433,9.6706,9.6228,9.6228,1338800.0
2011-08-31 09:30:00,14.15,14.2,14.11,14.15,538400.0,9.6569,9.691,9.6296,9.6569,538400.0
2011-08-31 10:00:00,14.15,14.17,14.13,14.15,374800.0,9.6569,9.6706,9.6433,9.6569,374800.0
2011-08-31 10:30:00,14.15,14.2,14.13,14.13,402000.0,9.6569,9.691,9.6433,9.6433,402000.0
2011-08-31 11:00:00,14.13,14.17,14.13,14.15,334000.0,9.6433,9.6706,9.6433,9.6569,334000.0
2011-08-31 11:30:00,14.15,14.16,14.13,14.14,456400.0,9.6569,9.6637,9.6433,9.6501,456400.0
2011-08-31 12:00:00,14.14,14.17,14.14,14.15,344400.0,9.6501,9.6706,9.6501,9.6569,344400.0
2011-08-31 12:30:00,14.15,14.2,14.15,14.19,322800.0,9.6569,9.691,9.6569,9.6842,322800.0
2011-08-31 13:00:00,14.2,14.2,14.17,14.18,289200.0,9.691,9.691,9.6706,9.6774,289200.0
2011-08-31 13:30:00,14.18,14.19,14.14,14.15,322000.0,9.6774,9.6842,9.6501,9.6569,322000.0
2011-08-31 14:00:00,14.15,14.18,14.13,14.18,340800.0,9.6569,9.6774,9.6433,9.6774,340800.0
2011-08-31 14:30:00,14.18,14.18,14.12,14.15,520400.0,9.6774,9.6774,9.6364,9.6569,520400.0
2011-08-31 15:00:00,14.15,14.15,14.08,14.12,770400.0,9.6569,9.6569,9.6091,9.6364,770400.0
2011-08-31 15:30:00,14.12,14.21,14.11,14.18,2284400.0,9.6364,9.6979,9.6296,9.6774,2284400.0
2011-09-01 09:30:00,14.2,14.23,14.12,14.13,652800.0,9.691,9.7115,9.6364,9.6433,652800.0
2011-09-01 10:00:00,14.13,14.25,14.12,14.2,1024000.0,9.6433,9.7252,9.6364,9.691,1024000.0
2011-09-01 10:30:00,14.19,14.22,14.17,14.18,539200.0,9.6842,9.7047,9.6706,9.6774,539200.0
2011-09-01 11:00:00,14.18,14.23,14.18,14.22,576400.0,9.6774,9.7115,9.6774,9.7047,576400.0
2011-09-01 11:30:00,14.23,14.25,14.22,14.24,718400.0,9.7115,9.7252,9.7047,9.7183,718400.0
2011-09-01 12:00:00,14.24,14.25,14.23,14.25,479600.0,9.7183,9.7252,9.7115,9.7252,479600.0
2011-09-01 12:30:00,14.25,14.26,14.24,14.24,934000.0,9.7252,9.732,9.7183,9.7183,934000.0
2011-09-01 13:00:00,14.24,14.25,14.23,14.25,692400.0,9.7183,9.7252,9.7115,9.7252,692400.0
2011-09-01 13:30:00,14.25,14.26,14.21,14.23,1474800.0,9.7252,9.732,9.6979,9.7115,1474800.0
2011-09-01 14:00:00,14.23,14.24,14.2,14.23,637200.0,9.7115,9.7183,9.691,9.7115,637200.0
2011-09-01 14:30:00,14.23,14.24,14.2,14.21,446000.0,9.7115,9.7183,9.691,9.6979,446000.0
2011-09-01 15:00:00,14.2,14.23,14.18,14.2,550400.0,9.691,9.7115,9.6774,9.691,550400.0
2011-09-01 15:30:00,14.2,14.2,14.16,14.18,1262800.0,9.691,9.691,9.6637,9.6774,1262800.0
2011-09-02 09:30:00,13.97,14.02,13.91,13.94,587200.0,9.5341,9.5682,9.4931,9.5136,587200.0
2011-09-02 10:00:00,13.94,13.99,13.93,13.96,325200.0,9.5136,9.5477,9.5068,9.5273,325200.0
2011-09-02 10:30:00,13.96,13.98,13.92,13.98,377600.0,9.5273,9.5409,9.5,9.5409,377600.0
2011-09-02 11:00:00,13.98,14.0,13.96,13.99,334000.0,9.5409,9.5545,9.5273,9.5477,334000.0
2011-09-02 11:30:00,13.99,13.99,13.96,13.97,300800.0,9.5477,9.5477,9.5273,9.5341,300800.0
2011-09-02 12:00:00,13.97,14.0,13.97,13.97,367600.0,9.5341,9.5545,9.5341,9.5341,367600.0
2011-09-02 12:30:00,13.97,14.01,13.97,13.99,359200.0,9.5341,9.5614,9.5341,9.5477,359200.0
2011-09-02 13:00:00,13.99,14.01,13.96,13.97,295600.0,9.5477,9.5614,9.5273,9.5341,295600.0
2011-09-02 13:30:00,13.97,14.0,13.97,13.98,334800.0,9.5341,9.5545,9.5341,9.5409,334800.0
2011-09-02 14:00:00,13.98,13.98,13.92,13.93,626800.0,9.5409,9.5409,9.5,9.5068,626800.0
2011-09-02 14:30:00,13.94,13.97,13.9,13.96,521200.0,9.5136,9.5341,9.4863,9.5273,521200.0
2011-09-02 15:00:00,13.96,13.96,13.92,13.94,633600.0,9.5273,9.5273,9.5,9.5136,633600.0
2011-09-02 15:30:00,13.94,13.96,13.9,13.91,2044400.0,9.5136,9.5273,9.4863,9.4931,2044400.0
2011-09-06 09:30:00,13.7,13.7,13.5,13.62,901600.0,9.3498,9.3498,9.2133,9.2952,901600.0
2011-09-06 10:00:00,13.62,13.71,13.56,13.56,694800.0,9.2952,9.3566,9.2543,9.2543,694800.0
2011-09-06 10:30:00,13.56,13.6,13.54,13.59,433200.0,9.2543,9.2816,9.2406,9.2747,433200.0
2011-09-06 11:00:00,13.59,13.63,13.58,13.63,418400.0,9.2747,9.302,9.2679,9.302,418400.0
2011-09-06 11:30:00,13.63,13.68,13.61,13.68,566000.0,9.302,9.3362,9.2884,9.3362,566000.0
2011-09-06 12:00:00,13.67,13.72,13.67,13.7,296000.0,9.3293,9.3635,9.3293,9.3498,296000.0
2011-09-06 12:30:00,13.7,13.7,13.67,13.69,475600.0,9.3498,9.3498,9.3293,9.343,475600.0
2011-09-06 13:00:00,13.69,13.71,13.68,13.7,208800.0,9.343,9.3566,9.3362,9.3498,208800.0
2011-09-06 13:30:00,13.7,13.74,13.68,13.71,262000.0,9.3498,9.3771,9.3362,9.3566,262000.0
2011-09-06 14:00:00,13.7,13.73,13.69,13.72,247600.0,9.3498,9.3703,9.343,9.3635,247600.0
2011-09-06 14:30:00,13.72,13.72,13.67,13.68,304000.0,9.3635,9.3635,9.3293,9.3362,304000.0
2011-09-06 15:00:00,13.68,13.7,13.66,13.69,545200.0,9.3362,9.3498,9.3225,9.343,545200.0
2011-09-06 15:30:00,13.69,13.78,13.67,13.77,1382000.0,9.343,9.4044,9.3293,9.3976,1382000.0
2011-09-07 09:30:00,13.95,13.95,13.61,13.67,1959200.0,9.5204,9.5204,9.2884,9.3293,1959200.0
2011-09-07 10:00:00,13.67,13.71,13.65,13.69,1136800.0,9.3293,9.3566,9.3157,9.343,1136800.0
2011-09-07 10:30:00,13.69,13.7,13.64,13.66,1182000.0,9.343,9.3498,9.3089,9.3225,1182000.0
2011-09-07 11:00:00,13.66,13.69,13.65,13.68,639200.0,9.3225,9.343,9.3157,9.3362,639200.0
2011-09-07 11:30:00,13.68,13.68,13.65,13.67,488400.0,9.3362,9.3362,9.3157,9.3293,488400.0
2011-09-07 12:00:00,13.67,13.69,13.67,13.68,543200.0,9.3293,9.343,9.3293,9.3362,543200.0
2011-09-07 12:30:00,13.68,13.7,13.67,13.68,495200.0,9.3362,9.3498,9.3293,9.3362,495200.0
2011-09-07 13:00:00,13.68,13.7,13.67,13.7,346400.0,9.3362,9.3498,9.3293,9.3498,346400.0
2011-09-07 13:30:00,13.7,13.74,13.69,13.73,501600.0,9.3498,9.3771,9.343,9.3703,501600.0
2011-09-07 14:00:00,13.73,13.76,13.71,13.73,1060000.0,9.3703,9.3908,9.3566,9.3703,1060000.0
2011-09-07 14:30:00,13.73,13.74,13.71,13.72,521200.0,9.3703,9.3771,9.3566,9.3635,521200.0
2011-09-07 15:00:00,13.72,13.74,13.69,13.74,526400.0,9.3635,9.3771,9.343,9.3771,526400.0
2011-09-07 15:30:00,13.74,13.76,13.71,13.75,1719600.0,9.3771,9.3908,9.3566,9.3839,1719600.0
2011-09-08 09:30:00,13.54,13.69,13.54,13.68,1214000.0,9.2406,9.343,9.2406,9.3362,1214000.0
2011-09-08 10:00:00,13.67,13.69,13.63,13.64,450800.0,9.3293,9.343,9.302,9.3089,450800.0
2011-09-08 10:30:00,13.64,13.77,13.64,13.77,554800.0,9.3089,9.3976,9.3089,9.3976,554800.0
2011-09-08 11:00:00,13.78,13.78,13.7,13.71,486400.0,9.4044,9.4044,9.3498,9.3566,486400.0
2011-09-08 11:30:00,13.71,13.77,13.67,13.68,587600.0,9.3566,9.3976,9.3293,9.3362,587600.0
2011-09-08 12:00:00,13.68,13.73,13.67,13.72,430800.0,9.3362,9.3703,9.3293,9.3635,430800.0
2011-09-08 12:30:00,13.72,13.76,13.71,13.75,282000.0,9.3635,9.3908,9.3566,9.3839,282000.0
2011-09-08 13:00:00,13.76,13.76,13.71,13.72,249200.0,9.3908,9.3908,9.3566,9.3635,249200.0
2011-09-08 13:30:00,13.72,13.73,13.63,13.66,594000.0,9.3635,9.3703,9.302,9.3225,594000.0
2011-09-08 14:00:00,13.66,13.68,13.63,13.65,605600.0,9.3225,9.3362,9.302,9.3157,605600.0
2011-09-08 14:30:00,13.65,13.68,13.64,13.68,650400.0,9.3157,9.3362,9.3089,9.3362,650400.0
2011-09-08 15:00:00,13.68,13.69,13.65,13.66,914400.0,9.3362,9.343,9.3157,9.3225,914400.0
2011-09-08 15:30:00,13.66,13.72,13.65,13.67,2034000.0,9.3225,9.3635,9.3157,9.3293,2034000.0
2011-09-09 09:30:00,13.54,13.57,13.41,13.48,1202000.0,9.2406,9.2611,9.1519,9.1997,1202000.0
2011-09-09 10:00:00,13.48,13.49,13.46,13.46,1214800.0,9.1997,9.2065,9.186,9.186,1214800.0
2011-09-09 10:30:00,13.47,13.49,13.43,13.44,852400.0,9.1928,9.2065,9.1655,9.1724,852400.0
2011-09-09 11:00:00,13.44,13.48,13.37,13.4,706800.0,9.1724,9.1997,9.1246,9.1451,706800.0
2011-09-09 11:30:00,13.4,13.44,13.38,13.4,803200.0,9.1451,9.1724,9.1314,9.1451,803200.0
2011-09-09 12:00:00,13.4,13.4,13.36,13.36,396000.0,9.1451,9.1451,9.1178,9.1178,396000.0
2011-09-09 12:30:00,13.36,13.37,13.33,13.37,734800.0,9.1178,9.1246,9.0973,9.1246,734800.0
2011-09-09 13:00:00,13.37,13.39,13.35,13.37,714000.0,9.1246,9.1382,9.1109,9.1246,714000.0
2011-09-09 13:30:00,13.37,13.38,13.35,13.36,500400.0,9.1246,9.1314,9.1109,9.1178,500400.0
2011-09-09 14:00:00,13.36,13.38,13.35,13.36,380800.0,9.1178,9.1314,9.1109,9.1178,380800.0
2011-09-09 14:30:00,13.36,13.38,13.34,13.36,536400.0,9.1178,9.1314,9.1041,9.1178,536400.0
2011-09-09 15:00:00,13.36,13.38,13.34,13.36,569200.0,9.1178,9.1314,9.1041,9.1178,569200.0
2011-09-09 15:30:00,13.36,13.45,13.36,13.4,1776400.0,9.1178,9.1792,9.1178,9.1451,1776400.0
2011-09-12 09:30:00,13.29,13.38,13.26,13.35,637600.0,9.07,9.1314,9.0495,9.1109,637600.0
2011-09-12 10:00:00,13.35,13.36,13.29,13.29,571200.0,9.1109,9.1178,9.07,9.07,571200.0
2011-09-12 10:30:00,13.29,13.33,13.29,13.29,466400.0,9.07,9.0973,9.07,9.07,466400.0
2011-09-12 11:00:00,13.29,13.38,13.29,13.38,324000.0,9.07,9.1314,9.07,9.1314,324000.0
2011-09-12 11:30:00,13.37,13.39,13.36,13.37,409600.0,9.1246,9.1382,9.1178,9.1246,409600.0
2011-09-12 12:00:00,13.37,13.38,13.35,13.37,322400.0,9.1246,9.1314,9.1109,9.1246,322400.0
2011-09-12 12:30:00,13.38,13.38,13.34,13.38,294800.0,9.1314,9.1314,9.1041,9.1314,294800.0
2011-09-12 13:00:00,13.38,13.39,13.36,13.37,401600.0,9.1314,9.1382,9.1178,9.1246,401600.0
2011-09-12 13:30:00,13.36,13.37,13.32,13.36,471200.0,9.1178,9.1246,9.0905,9.1178,471200.0
2011-09-12 14:00:00,13.36,13.37,13.31,13.32,346800.0,9.1178,9.1246,9.0836,9.0905,346800.0
2011-09-12 14:30:00,13.33,13.39,13.32,13.36,539600.0,9.0973,9.1382,9.0905,9.1178,539600.0
2011-09-12 15:00:00,13.36,13.41,13.35,13.39,676800.0,9.1178,9.1519,9.1109,9.1382,676800.0
2011-09-12 15:30:00,13.39,13.53,13.39,13.53,2234800.0,9.1382,9.2338,9.1382,9.2338,2234800.0
2011-09-13 09:30:00,13.52,13.54,13.38,13.46,696800.0,9.227,9.2406,9.1314,9.186,696800.0
2011-09-13 10:00:00,13.47,13.49,13.4,13.4,601200.0,9.1928,9.2065,9.1451,9.1451,601200.0
2011-09-13 10:30:00,13.4,13.45,13.38,13.4,870800.0,9.1451,9.1792,9.1314,9.1451,870800.0
2011-09-13 11:00:00,13.4,13.44,13.39,13.43,717200.0,9.1451,9.1724,9.1382,9.1655,717200.0
2011-09-13 11:30:00,13.44,13.45,13.4,13.4,568400.0,9.1724,9.1792,9.1451,9.1451,568400.0
2011-09-13 12:00:00,13.4,13.45,13.39,13.44,433600.0,9.1451,9.1792,9.1382,9.1724,433600.0
2011-09-13 12:30:00,13.44,13.45,13.42,13.45,266400.0,9.1724,9.1792,9.1587,9.1792,266400.0
2011-09-13 13:00:00,13.45,13.47,13.45,13.46,218800.0,9.1792,9.1928,9.1792,9.186,218800.0
2011-09-13 13:30:00,13.45,13.48,13.43,13.44,336800.0,9.1792,9.1997,9.1655,9.1724,336800.0
2011-09-13 14:00:00,13.45,13.47,13.43,13.45,562000.0,9.1792,9.1928,9.1655,9.1792,562000.0
2011-09-13 14:30:00,13.45,13.47,13.39,13.4,1968400.0,9.1792,9.1928,9.1382,9.1451,1968400.0
2011-09-13 15:00:00,13.4,13.4,13.32,13.37,1781600.0,9.1451,9.1451,9.0905,9.1246,1781600.0
2011-09-13 15:30:00,13.37,13.41,13.34,13.4,2883600.0,9.1246,9.1519,9.1041,9.1451,2883600.0
2011-09-14 09:30:00,13.38,13.45,13.35,13.35,762800.0,9.1314,9.1792,9.1109,9.1109,762800.0
2011-09-14 10:00:00,13.35,13.37,13.26,13.33,851200.0,9.1109,9.1246,9.0495,9.0973,851200.0
2011-09-14 10:30:00,13.33,13.37,13.3,13.34,733200.0,9.0973,9.1246,9.0768,9.1041,733200.0
2011-09-14 11:00:00,13.34,13.37,13.3,13.36,605200.0,9.1041,9.1246,9.0768,9.1178,605200.0
2011-09-14 11:30:00,13.36,13.37,13.33,13.36,454800.0,9.1178,9.1246,9.0973,9.1178,454800.0
2011-09-14 12:00:00,13.37,13.38,13.36,13.37,364400.0,9.1246,9.1314,9.1178,9.1246,364400.0
2011-09-14 12:30:00,13.37,13.39,13.37,13.38,398800.0,9.1246,9.1382,9.1246,9.1314,398800.0
2011-09-14 13:00:00,13.38,13.4,13.37,13.4,420400.0,9.1314,9.1451,9.1246,9.1451,420400.0
2011-09-14 13:30:00,13.4,13.45,13.39,13.41,955600.0,9.1451,9.1792,9.1382,9.1519,955600.0
2011-09-14 14:00:00,13.41,13.47,13.4,13.47,549200.0,9.1519,9.1928,9.1451,9.1928,549200.0
2011-09-14 14:30:00,13.47,13.5,13.45,13.49,437200.0,9.1928,9.2133,9.1792,9.2065,437200.0
2011-09-14 15:00:00,13.5,13.57,13.49,13.56,567200.0,9.2133,9.2611,9.2065,9.2543,567200.0
2011-09-14 15:30:00,13.56,13.58,13.46,13.46,1862400.0,9.2543,9.2679,9.186,9.186,1862400.0
2011-09-15 09:30:00,13.56,13.62,13.49,13.61,804400.0,9.2543,9.2952,9.2065,9.2884,804400.0
2011-09-15 10:00:00,13.61,13.66,13.52,13.58,1054000.0,9.2884,9.3225,9.227,9.2679,1054000.0
2011-09-15 10:30:00,13.58,13.58,13.53,13.55,403600.0,9.2679,9.2679,9.2338,9.2474,403600.0
2011-09-15 11:00:00,13.55,13.62,13.54,13.61,394800.0,9.2474,9.2952,9.2406,9.2884,394800.0
2011-09-15 11:30:00,13.61,13.63,13.6,13.62,366400.0,9.2884,9.302,9.2816,9.2952,366400.0
2011-09-15 12:00:00,13.62,13.67,13.62,13.64,480400.0,9.2952,9.3293,9.2952,9.3089,480400.0
2011-09-15 12:30:00,13.64,13.68,13.63,13.65,570000.0,9.3089,9.3362,9.302,9.3157,570000.0
2011-09-15 13:00:00,13.65,13.66,13.64,13.65,488000.0,9.3157,9.3225,9.3089,9.3157,488000.0
2011-09-15 13:30:00,13.65,13.65,13.63,13.64,637200.0,9.3157,9.3157,9.302,9.3089,637200.0
2011-09-15 14:00:00,13.65,13.65,13.56,13.57,1033600.0,9.3157,9.3157,9.2543,9.2611,1033600.0
2011-09-15 14:30:00,13.57,13.61,13.56,13.6,599200.0,9.2611,9.2884,9.2543,9.2816,599200.0
2011-09-15 15:00:00,13.6,13.62,13.55,13.56,741600.0,9.2816,9.2952,9.2474,9.2543,741600.0
2011-09-15 15:30:00,13.56,13.6,13.56,13.59,2291600.0,9.2543,9.2816,9.2543,9.2747,2291600.0
2011-09-16 09:30:00,13.65,13.78,13.61,13.77,3227600.0,9.3157,9.4044,9.2884,9.3976,3227600.0
2011-09-16 10:00:00,13.78,13.83,13.74,13.81,808400.0,9.4044,9.4385,9.3771,9.4249,808400.0
2011-09-16 10:30:00,13.81,13.82,13.76,13.81,918400.0,9.4249,9.4317,9.3908,9.4249,918400.0
2011-09-16 11:00:00,13.81,13.85,13.79,13.82,361200.0,9.4249,9.4522,9.4112,9.4317,361200.0
2011-09-16 11:30:00,13.81,13.85,13.78,13.83,373600.0,9.4249,9.4522,9.4044,9.4385,373600.0
2011-09-16 12:00:00,13.83,13.85,13.82,13.82,303200.0,9.4385,9.4522,9.4317,9.4317,303200.0
2011-09-16 12:30:00,13.82,13.86,13.82,13.85,228800.0,9.4317,9.459,9.4317,9.4522,228800.0
2011-09-16 13:00:00,13.85,13.85,13.84,13.85,269600.0,9.4522,9.4522,9.4454,9.4522,269600.0
2011-09-16 13:30:00,13.84,13.85,13.81,13.81,396800.0,9.4454,9.4522,9.4249,9.4249,396800.0
2011-09-16 14:00:00,13.81,13.82,13.79,13.79,345600.0,9.4249,9.4317,9.4112,9.4112,345600.0
2011-09-16 14:30:00,13.79,13.83,13.79,13.83,378800.0,9.4112,9.4385,9.4112,9.4385,378800.0
2011-09-16 15:00:00,13.83,13.84,13.81,13.81,653600.0,9.4385,9.4454,9.4249,9.4249,653600.0
2011-09-16 15:30:00,13.81,13.85,13.81,13.82,1668000.0,9.4249,9.4522,9.4249,9.4317,1668000.0
2011-09-19 09:30:00,13.67,13.71,13.64,13.68,433200.0,9.3293,9.3566,9.3089,9.3362,433200.0
2011-09-19 10:00:00,13.67,13.74,13.67,13.72,338000.0,9.3293,9.3771,9.3293,9.3635,338000.0
2011-09-19 10:30:00,13.72,13.74,13.68,13.68,234800.0,9.3635,9.3771,9.3362,9.3362,234800.0
2011-09-19 11:00:00,13.68,13.69,13.64,13.67,227200.0,9.3362,9.343,9.3089,9.3293,227200.0
2011-09-19 11:30:00,13.66,13.69,13.65,13.67,209600.0,9.3225,9.343,9.3157,9.3293,209600.0
2011-09-19 12:00:00,13.68,13.7,13.67,13.69,288800.0,9.3362,9.3498,9.3293,9.343,288800.0
2011-09-19 12:30:00,13.69,13.69,13.67,13.69,159200.0,9.343,9.343,9.3293,9.343,159200.0
2011-09-19 13:00:00,13.69,13.69,13.66,13.67,165600.0,9.343,9.343,9.3225,9.3293,165600.0
2011-09-19 13:30:00,13.68,13.69,13.67,13.68,205600.0,9.3362,9.343,9.3293,9.3362,205600.0
2011-09-19 14:00:00,13.68,13.72,13.67,13.71,314800.0,9.3362,9.3635,9.3293,9.3566,314800.0
2011-09-19 14:30:00,13.71,13.73,13.69,13.7,586800.0,9.3566,9.3703,9.343,9.3498,586800.0
2011-09-19 15:00:00,13.69,13.72,13.66,13.72,945200.0,9.343,9.3635,9.3225,9.3635,945200.0
2011-09-19 15:30:00,13.72,13.74,13.68,13.69,1388400.0,9.3635,9.3771,9.3362,9.343,1388400.0
2011-09-20 09:30:00,13.75,13.78,13.72,13.75,378000.0,9.3839,9.4044,9.3635,9.3839,378000.0
2011-09-20 10:00:00,13.75,13.77,13.73,13.77,347600.0,9.3839,9.3976,9.3703,9.3976,347600.0
2011-09-20 10:30:00,13.77,13.89,13.76,13.88,744800.0,9.3976,9.4795,9.3908,9.4727,744800.0
2011-09-20 11:00:00,13.88,13.95,13.88,13.95,718000.0,9.4727,9.5204,9.4727,9.5204,718000.0
2011-09-20 11:30:00,13.95,13.95,13.91,13.91,340400.0,9.5204,9.5204,9.4931,9.4931,340400.0
2011-09-20 12:00:00,13.91,13.94,13.89,13.94,244800.0,9.4931,9.5136,9.4795,9.5136,244800.0
2011-09-20 12:30:00,13.94,13.98,13.94,13.97,598800.0,9.5136,9.5409,9.5136,9.5341,598800.0
2011-09-20 13:00:00,13.97,14.07,13.97,14.07,598000.0,9.5341,9.6023,9.5341,9.6023,598000.0
2011-09-20 13:30:00,14.07,14.09,14.03,14.04,652800.0,9.6023,9.616,9.575,9.5818,652800.0
2011-09-20 14:00:00,14.04,14.07,14.03,14.06,354800.0,9.5818,9.6023,9.575,9.5955,354800.0
2011-09-20 14:30:00,14.06,14.08,14.03,14.03,864400.0,9.5955,9.6091,9.575,9.575,864400.0
2011-09-20 15:00:00,14.03,14.04,13.98,13.99,620400.0,9.575,9.5818,9.5409,9.5477,620400.0
2011-09-20 15:30:00,13.98,13.98,13.91,13.92,2472400.0,9.5409,9.5409,9.4931,9.5,2472400.0
2011-09-21 09:30:00,13.95,14.02,13.86,14.01,1086000.0,9.5204,9.5682,9.459,9.5614,1086000.0
2011-09-21 10:00:00,14.01,14.06,13.99,14.0,715200.0,9.5614,9.5955,9.5477,9.5545,715200.0
2011-09-21 10:30:00,14.01,14.04,13.93,13.95,686400.0,9.5614,9.5818,9.5068,9.5204,686400.0
2011-09-21 11:00:00,13.95,13.99,13.93,13.96,364000.0,9.5204,9.5477,9.5068,9.5273,364000.0
2011-09-21 11:30:00,13.95,13.97,13.94,13.94,271200.0,9.5204,9.5341,9.5136,9.5136,271200.0
2011-09-21 12:00:00,13.94,13.95,13.86,13.86,355600.0,9.5136,9.5204,9.459,9.459,355600.0
2011-09-21 12:30:00,13.86,13.95,13.86,13.9,274000.0,9.459,9.5204,9.459,9.4863,274000.0
2011-09-21 13:00:00,13.9,13.93,13.88,13.93,409600.0,9.4863,9.5068,9.4727,9.5068,409600.0
2011-09-21 13:30:00,13.93,13.96,13.92,13.95,318400.0,9.5068,9.5273,9.5,9.5204,318400.0
2011-09-21 14:00:00,13.95,13.98,13.83,13.89,532800.0,9.5204,9.5409,9.4385,9.4795,532800.0
2011-09-21 14:30:00,13.89,13.9,13.77,13.81,606000.0,9.4795,9.4863,9.3976,9.4249,606000.0
2011-09-21 15:00:00,13.8,13.87,13.79,13.83,578000.0,9.4181,9.4658,9.4112,9.4385,578000.0
2011-09-21 15:30:00,13.83,13.83,13.7,13.7,1671600.0,9.4385,9.4385,9.3498,9.3498,1671600.0
2011-09-22 09:30:00,13.47,13.61,13.42,13.46,1520800.0,9.1928,9.2884,9.1587,9.186,1520800.0
2011-09-22 10:00:00,13.45,13.5,13.41,13.44,1443200.0,9.1792,9.2133,9.1519,9.1724,1443200.0
2011-09-22 10:30:00,13.44,13.44,13.3,13.36,930800.0,9.1724,9.1724,9.0768,9.1178,930800.0
2011-09-22 11:00:00,13.35,13.41,13.33,13.38,1129200.0,9.1109,9.1519,9.0973,9.1314,1129200.0
2011-09-22 11:30:00,13.38,13.38,13.29,13.29,971200.0,9.1314,9.1314,9.07,9.07,971200.0
2011-09-22 12:00:00,13.29,13.34,13.27,13.31,431200.0,9.07,9.1041,9.0563,9.0836,431200.0
2011-09-22 12:30:00,13.31,13.41,13.31,13.4,519600.0,9.0836,9.1519,9.0836,9.1451,519600.0
2011-09-22 13:00:00,13.4,13.42,13.33,13.35,535600.0,9.1451,9.1587,9.0973,9.1109,535600.0
2011-09-22 13:30:00,13.35,13.4,13.3,13.3,808000.0,9.1109,9.1451,9.0768,9.0768,808000.0
2011-09-22 14:00:00,13.3,13.38,13.22,13.36,1017600.0,9.0768,9.1314,9.0222,9.1178,1017600.0
2011-09-22 14:30:00,13.36,13.37,13.26,13.26,604400.0,9.1178,9.1246,9.0495,9.0495,604400.0
2011-09-22 15:00:00,13.26,13.31,13.24,13.29,789600.0,9.0495,9.0836,9.0359,9.07,789600.0
2011-09-22 15:30:00,13.29,13.38,13.27,13.35,2604000.0,9.07,9.1314,9.0563,9.1109,2604000.0
2011-09-23 09:30:00,13.34,13.62,13.31,13.59,1680800.0,9.1041,9.2952,9.0836,9.2747,1680800.0
2011-09-23 10:00:00,13.59,13.61,13.43,13.46,1023200.0,9.2747,9.2884,9.1655,9.186,1023200.0
2011-09-23 10:30:00,13.46,13.53,13.46,13.49,794400.0,9.186,9.2338,9.186,9.2065,794400.0
2011-09-23 11:00:00,13.49,13.5,13.46,13.47,940800.0,9.2065,9.2133,9.186,9.1928,940800.0
2011-09-23 11:30:00,13.47,13.48,13.43,13.48,471200.0,9.1928,9.1997,9.1655,9.1997,471200.0
2011-09-23 12:00:00,13.48,13.51,13.45,13.47,311200.0,9.1997,9.2201,9.1792,9.1928,311200.0
2011-09-23 12:30:00,13.47,13.5,13.43,13.44,565600.0,9.1928,9.2133,9.1655,9.1724,565600.0
2011-09-23 13:00:00,13.44,13.48,13.41,13.45,587600.0,9.1724,9.1997,9.1519,9.1792,587600.0
2011-09-23 13:30:00,13.45,13.54,13.45,13.52,493600.0,9.1792,9.2406,9.1792,9.227,493600.0
2011-09-23 14:00:00,13.52,13.54,13.42,13.43,371600.0,9.227,9.2406,9.1587,9.1655,371600.0
2011-09-23 14:30:00,13.43,13.45,13.38,13.39,474800.0,9.1655,9.1792,9.1314,9.1382,474800.0
2011-09-23 15:00:00,13.39,13.48,13.39,13.46,596000.0,9.1382,9.1997,9.1382,9.186,596000.0
2011-09-23 15:30:00,13.46,13.48,13.41,13.45,1579600.0,9.186,9.1997,9.1519,9.1792,1579600.0
2011-09-26 09:30:00,13.58,13.6,13.46,13.46,655600.0,9.2679,9.2816,9.186,9.186,655600.0
2011-09-26 10:00:00,13.47,13.54,13.47,13.53,640800.0,9.1928,9.2406,9.1928,9.2338,640800.0
2011-09-26 10:30:00,13.52,13.56,13.5,13.53,408000.0,9.227,9.2543,9.2133,9.2338,408000.0
2011-09-26 11:00:00,13.53,13.58,13.53,13.56,754400.0,9.2338,9.2679,9.2338,9.2543,754400.0
2011-09-26 11:30:00,13.56,13.6,13.54,13.6,632000.0,9.2543,9.2816,9.2406,9.2816,632000.0
2011-09-26 12:00:00,13.6,13.62,13.56,13.56,489200.0,9.2816,9.2952,9.2543,9.2543,489200.0
2011-09-26 12:30:00,13.56,13.57,13.53,13.57,361200.0,9.2543,9.2611,9.2338,9.2611,361200.0
2011-09-26 13:00:00,13.56,13.56,13.52,13.55,277600.0,9.2543,9.2543,9.227,9.2474,277600.0
2011-09-26 13:30:00,13.55,13.59,13.54,13.57,502000.0,9.2474,9.2747,9.2406,9.2611,502000.0
2011-09-26 14:00:00,13.57,13.59,13.53,13.53,834800.0,9.2611,9.2747,9.2338,9.2338,834800.0
2011-09-26 14:30:00,13.53,13.56,13.52,13.54,310000.0,9.2338,9.2543,9.227,9.2406,310000.0
2011-09-26 15:00:00,13.55,13.6,13.54,13.6,618800.0,9.2474,9.2816,9.2406,9.2816,618800.0
2011-09-26 15:30:00,13.6,13.61,13.55,13.6,1426000.0,9.2816,9.2884,9.2474,9.2816,1426000.0
2011-09-27 09:30:00,13.86,13.86,13.74,13.84,740000.0,9.459,9.459,9.3771,9.4454,740000.0
2011-09-27 10:00:00,13.84,13.87,13.8,13.87,764800.0,9.4454,9.4658,9.4181,9.4658,764800.0
2011-09-27 10:30:00,13.86,13.91,13.86,13.9,838400.0,9.459,9.4931,9.459,9.4863,838400.0
2011-09-27 11:00:00,13.9,13.9,13.81,13.83,762000.0,9.4863,9.4863,9.4249,9.4385,762000.0
2011-09-27 11:30:00,13.83,13.89,13.83,13.85,576000.0,9.4385,9.4795,9.4385,9.4522,576000.0
2011-09-27 12:00:00,13.85,13.86,13.81,13.82,335200.0,9.4522,9.459,9.4249,9.4317,335200.0
2011-09-27 12:30:00,13.83,13.83,13.74,13.75,588800.0,9.4385,9.4385,9.3771,9.3839,588800.0
2011-09-27 13:00:00,13.75,13.81,13.74,13.81,402000.0,9.3839,9.4249,9.3771,9.4249,402000.0
2011-09-27 13:30:00,13.81,13.81,13.78,13.79,423600.0,9.4249,9.4249,9.4044,9.4112,423600.0
2011-09-27 14:00:00,13.79,13.82,13.78,13.78,576400.0,9.4112,9.4317,9.4044,9.4044,576400.0
2011-09-27 14:30:00,13.78,13.79,13.76,13.76,446000.0,9.4044,9.4112,9.3908,9.3908,446000.0
2011-09-27 15:00:00,13.76,13.76,13.66,13.67,1257200.0,9.3908,9.3908,9.3225,9.3293,1257200.0
2011-09-27 15:30:00,13.67,13.69,13.59,13.65,2179600.0,9.3293,9.343,9.2747,9.3157,2179600.0
2011-09-28 09:30:00,13.68,13.75,13.64,13.7,576400.0,9.3362,9.3839,9.3089,9.3498,576400.0
2011-09-28 10:00:00,13.7,13.74,13.63,13.66,560000.0,9.3498,9.3771,9.302,9.3225,560000.0
2011-09-28 10:30:00,13.67,13.74,13.65,13.74,759200.0,9.3293,9.3771,9.3157,9.3771,759200.0
2011-09-28 11:00:00,13.73,13.74,13.67,13.7,658400.0,9.3703,9.3771,9.3293,9.3498,658400.0
2011-09-28 11:30:00,13.69,13.71,13.67,13.69,314800.0,9.343,9.3566,9.3293,9.343,314800.0
2011-09-28 12:00:00,13.69,13.71,13.68,13.7,314800.0,9.343,9.3566,9.3362,9.3498,314800.0
2011-09-28 12:30:00,13.69,13.69,13.64,13.65,504400.0,9.343,9.343,9.3089,9.3157,504400.0
2011-09-28 13:00:00,13.65,13.65,13.61,13.61,405600.0,9.3157,9.3157,9.2884,9.2884,405600.0
2011-09-28 13:30:00,13.61,13.61,13.53,13.54,362000.0,9.2884,9.2884,9.2338,9.2406,362000.0
2011-09-28 14:00:00,13.54,13.56,13.51,13.55,623600.0,9.2406,9.2543,9.2201,9.2474,623600.0
2011-09-28 14:30:00,13.55,13.57,13.54,13.56,406000.0,9.2474,9.2611,9.2406,9.2543,406000.0
2011-09-28 15:00:00,13.56,13.6,13.54,13.55,593600.0,9.2543,9.2816,9.2406,9.2474,593600.0
2011-09-28 15:30:00,13.55,13.57,13.43,13.47,1840400.0,9.2474,9.2611,9.1655,9.1928,1840400.0
2011-09-29 09:30:00,13.61,13.64,13.55,13.63,1134400.0,9.2884,9.3089,9.2474,9.302,1134400.0
2011-09-29 10:00:00,13.64,13.66,13.58,13.62,762800.0,9.3089,9.3225,9.2679,9.2952,762800.0
2011-09-29 10:30:00,13.62,13.64,13.57,13.6,493200.0,9.2952,9.3089,9.2611,9.2816,493200.0
2011-09-29 11:00:00,13.61,13.66,13.6,13.65,519200.0,9.2884,9.3225,9.2816,9.3157,519200.0
2011-09-29 11:30:00,13.65,13.67,13.64,13.66,411200.0,9.3157,9.3293,9.3089,9.3225,411200.0
2011-09-29 12:00:00,13.66,13.67,13.61,13.65,932000.0,9.3225,9.3293,9.2884,9.3157,932000.0
2011-09-29 12:30:00,13.64,13.65,13.6,13.62,586400.0,9.3089,9.3157,9.2816,9.2952,586400.0
2011-09-29 13:00:00,13.62,13.65,13.61,13.61,631600.0,9.2952,9.3157,9.2884,9.2884,631600.0
2011-09-29 13:30:00,13.61,13.63,13.56,13.59,983600.0,9.2884,9.302,9.2543,9.2747,983600.0
2011-09-29 14:00:00,13.59,13.6,13.52,13.58,646400.0,9.2747,9.2816,9.227,9.2679,646400.0
2011-09-29 14:30:00,13.58,13.58,13.53,13.55,586800.0,9.2679,9.2679,9.2338,9.2474,586800.0
2011-09-29 15:00:00,13.56,13.56,13.49,13.54,677200.0,9.2543,9.2543,9.2065,9.2406,677200.0
2011-09-29 15:30:00,13.55,13.64,13.54,13.63,2446000.0,9.2474,9.3089,9.2406,9.302,2446000.0
2011-09-30 09:30:00,13.53,13.69,13.53,13.64,956000.0,9.2338,9.343,9.2338,9.3089,956000.0
2011-09-30 10:00:00,13.64,13.67,13.6,13.63,703200.0,9.3089,9.3293,9.2816,9.302,703200.0
2011-09-30 10:30:00,13.64,13.64,13.56,13.57,454400.0,9.3089,9.3089,9.2543,9.2611,454400.0
2011-09-30 11:00:00,13.58,13.63,13.58,13.6,398400.0,9.2679,9.302,9.2679,9.2816,398400.0
2011-09-30 11:30:00,13.61,13.63,13.59,13.61,298400.0,9.2884,9.302,9.2747,9.2884,298400.0
2011-09-30 12:00:00,13.62,13.63,13.58,13.6,326400.0,9.2952,9.302,9.2679,9.2816,326400.0
2011-09-30 12:30:00,13.6,13.63,13.59,13.62,470000.0,9.2816,9.302,9.2747,9.2952,470000.0
2011-09-30 13:00:00,13.61,13.63,13.58,13.61,376400.0,9.2884,9.302,9.2679,9.2884,376400.0
2011-09-30 13:30:00,13.61,13.65,13.6,13.63,212800.0,9.2884,9.3157,9.2816,9.302,212800.0
2011-09-30 14:00:00,13.63,13.64,13.55,13.56,490400.0,9.302,9.3089,9.2474,9.2543,490400.0
2011-09-30 14:30:00,13.56,13.61,13.55,13.6,714000.0,9.2543,9.2884,9.2474,9.2816,714000.0
2011-09-30 15:00:00,13.6,13.64,13.57,13.57,920400.0,9.2816,9.3089,9.2611,9.2611,920400.0
2011-09-30 15:30:00,13.57,13.63,13.5,13.5,1878400.0,9.2611,9.302,9.2133,9.2133,1878400.0
2011-10-03 09:30:00,13.47,13.55,13.46,13.49,903600.0,9.1928,9.2474,9.186,9.2065,903600.0
2011-10-03 10:00:00,13.49,13.65,13.47,13.54,740800.0,9.2065,9.3157,9.1928,9.2406,740800.0
2011-10-03 10:30:00,13.53,13.54,13.43,13.45,444800.0,9.2338,9.2406,9.1655,9.1792,444800.0
2011-10-03 11:00:00,13.45,13.48,13.4,13.47,448800.0,9.1792,9.1997,9.1451,9.1928,448800.0
2011-10-03 11:30:00,13.47,13.48,13.41,13.46,249200.0,9.1928,9.1997,9.1519,9.186,249200.0
2011-10-03 12:00:00,13.46,13.47,13.41,13.42,410400.0,9.186,9.1928,9.1519,9.1587,410400.0
2011-10-03 12:30:00,13.42,13.43,13.36,13.39,382800.0,9.1587,9.1655,9.1178,9.1382,382800.0
2011-10-03 13:00:00,13.39,13.39,13.34,13.38,529200.0,9.1382,9.1382,9.1041,9.1314,529200.0
2011-10-03 13:30:00,13.38,13.38,13.27,13.32,532000.0,9.1314,9.1314,9.0563,9.0905,532000.0
2011-10-03 14:00:00,13.32,13.36,13.27,13.29,494400.0,9.0905,9.1178,9.0563,9.07,494400.0
2011-10-03 14:30:00,13.29,13.34,13.25,13.33,552000.0,9.07,9.1041,9.0427,9.0973,552000.0
2011-10-03 15:00:00,13.33,13.38,13.25,13.26,430400.0,9.0973,9.1314,9.0427,9.0495,430400.0
2011-10-03 15:30:00,13.26,13.38,13.21,13.22,1671200.0,9.0495,9.1314,9.0154,9.0222,1671200.0
2011-10-04 09:30:00,13.09,13.14,12.83,12.85,1034400.0,8.9335,8.9676,8.7561,8.7697,1034400.0
2011-10-04 10:00:00,12.86,13.04,12.85,12.95,1156000.0,8.7765,8.8994,8.7697,8.838,1156000.0
2011-10-04 10:30:00,12.95,12.98,12.9,12.95,675600.0,8.838,8.8584,8.8038,8.838,675600.0
2011-10-04 11:00:00,12.95,13.01,12.9,12.93,624000.0,8.838,8.8789,8.8038,8.8243,624000.0
2011-10-04 11:30:00,12.93,12.95,12.88,12.94,671600.0,8.8243,8.838,8.7902,8.8311,671600.0
2011-10-04 12:00:00,12.94,13.06,12.94,13.04,817600.0,8.8311,8.913,8.8311,8.8994,817600.0
2011-10-04 12:30:00,13.04,13.09,13.03,13.08,720800.0,8.8994,8.9335,8.8926,8.9267,720800.0
2011-10-04 13:00:00,13.08,13.09,13.02,13.03,432800.0,8.9267,8.9335,8.8857,8.8926,432800.0
2011-10-04 13:30:00,13.03,13.06,13.0,13.04,392000.0,8.8926,8.913,8.8721,8.8994,392000.0
2011-10-04 14:00:00,13.04,13.06,13.0,13.04,554800.0,8.8994,8.913,8.8721,8.8994,554800.0
2011-10-04 14:30:00,13.03,13.06,12.98,12.98,600800.0,8.8926,8.913,8.8584,8.8584,600800.0
2011-10-04 15:00:00,12.99,13.02,12.95,12.98,1067600.0,8.8653,8.8857,8.838,8.8584,1067600.0
2011-10-04 15:30:00,12.98,13.26,12.97,13.25,2128800.0,8.8584,9.0495,8.8516,9.0427,2128800.0
2011-10-05 09:30:00,13.29,13.35,13.13,13.15,1688400.0,9.07,9.1109,8.9608,8.9745,1688400.0
2011-10-05 10:00:00,13.14,13.25,13.13,13.18,726400.0,8.9676,9.0427,8.9608,8.9949,726400.0
2011-10-05 10:30:00,13.18,13.29,13.17,13.28,756800.0,8.9949,9.07,8.9881,9.0632,756800.0
2011-10-05 11:00:00,13.29,13.3,13.24,13.28,1162000.0,9.07,9.0768,9.0359,9.0632,1162000.0
2011-10-05 11:30:00,13.28,13.3,13.22,13.23,303200.0,9.0632,9.0768,9.0222,9.029,303200.0
2011-10-05 12:00:00,13.23,13.23,13.2,13.23,200000.0,9.029,9.029,9.0086,9.029,200000.0
2011-10-05 12:30:00,13.23,13.24,13.2,13.22,200400.0,9.029,9.0359,9.0086,9.0222,200400.0
2011-10-05 13:00:00,13.22,13.23,13.21,13.21,391600.0,9.0222,9.029,9.0154,9.0154,391600.0
2011-10-05 13:30:00,13.21,13.22,13.19,13.2,502800.0,9.0154,9.0222,9.0018,9.0086,502800.0
2011-10-05 14:00:00,13.2,13.22,13.17,13.19,514000.0,9.0086,9.0222,8.9881,9.0018,514000.0
2011-10-05 14:30:00,13.19,13.22,13.18,13.2,415600.0,9.0018,9.0222,8.9949,9.0086,415600.0
2011-10-05 15:00:00,13.2,13.21,13.16,13.18,755600.0,9.0086,9.0154,8.9813,8.9949,755600.0
2011-10-05 15:30:00,13.18,13.27,13.18,13.25,1386800.0,8.9949,9.0563,8.9949,9.0427,1386800.0
2011-10-06 09:30:00,13.22,13.33,13.21,13.22,441600.0,9.0222,9.0973,9.0154,9.0222,441600.0
2011-10-06 10:00:00,13.22,13.3,13.2,13.3,516800.0,9.0222,9.0768,9.0086,9.0768,516800.0
2011-10-06 10:30:00,13.3,13.34,13.28,13.29,294800.0,9.0768,9.1041,9.0632,9.07,294800.0
2011-10-06 11:00:00,13.29,13.38,13.28,13.38,256400.0,9.07,9.1314,9.0632,9.1314,256400.0
2011-10-06 11:30:00,13.38,13.45,13.38,13.4,367600.0,9.1314,9.1792,9.1314,9.1451,367600.0
2011-10-06 12:00:00,13.4,13.42,13.39,13.4,308000.0,9.1451,9.1587,9.1382,9.1451,308000.0
2011-10-06 12:30:00,13.4,13.4,13.36,13.39,172000.0,9.1451,9.1451,9.1178,9.1382,172000.0
2011-10-06 13:00:00,13.39,13.44,13.38,13.41,230000.0,9.1382,9.1724,9.1314,9.1519,230000.0
2011-10-06 13:30:00,13.41,13.42,13.37,13.37,394800.0,9.1519,9.1587,9.1246,9.1246,394800.0
2011-10-06 14:00:00,13.37,13.4,13.35,13.38,406400.0,9.1246,9.1451,9.1109,9.1314,406400.0
2011-10-06 14:30:00,13.38,13.39,13.35,13.37,326800.0,9.1314,9.1382,9.1109,9.1246,326800.0
2011-10-06 15:00:00,13.37,13.37,13.33,13.36,387200.0,9.1246,9.1246,9.0973,9.1178,387200.0
2011-10-06 15:30:00,13.36,13.44,13.35,13.43,1074400.0,9.1178,9.1724,9.1109,9.1655,1074400.0
2011-10-07 09:30:00,13.5,13.53,13.44,13.46,1019600.0,9.2133,9.2338,9.1724,9.186,1019600.0
2011-10-07 10:00:00,13.46,13.53,13.44,13.51,974400.0,9.186,9.2338,9.1724,9.2201,974400.0
2011-10-07 10:30:00,13.51,13.52,13.45,13.5,408400.0,9.2201,9.227,9.1792,9.2133,408400.0
2011-10-07 11:00:00,13.5,13.53,13.47,13.53,402800.0,9.2133,9.2338,9.1928,9.2338,402800.0
2011-10-07 11:30:00,13.53,13.57,13.51,13.57,406800.0,9.2338,9.2611,9.2201,9.2611,406800.0
2011-10-07 12:00:00,13.57,13.58,13.46,13.47,817200.0,9.2611,9.2679,9.186,9.1928,817200.0
2011-10-07 12:30:00,13.47,13.49,13.44,13.47,655200.0,9.1928,9.2065,9.1724,9.1928,655200.0
2011-10-07 13:00:00,13.47,13.49,13.44,13.48,424800.0,9.1928,9.2065,9.1724,9.1997,424800.0
2011-10-07 13:30:00,13.48,13.48,13.45,13.46,320000.0,9.1997,9.1997,9.1792,9.186,320000.0
2011-10-07 14:00:00,13.46,13.48,13.4,13.45,576800.0,9.186,9.1997,9.1451,9.1792,576800.0
2011-10-07 14:30:00,13.44,13.56,13.44,13.55,1116400.0,9.1724,9.2543,9.1724,9.2474,1116400.0
2011-10-07 15:00:00,13.55,13.63,13.52,13.63,605200.0,9.2474,9.302,9.227,9.302,605200.0
2011-10-07 15:30:00,13.63,13.64,13.54,13.55,2730000.0,9.302,9.3089,9.2406,9.2474,2730000.0
2011-10-10 09:30:00,13.72,13.75,13.63,13.63,1248400.0,9.3635,9.3839,9.302,9.302,1248400.0
2011-10-10 10:00:00,13.63,13.68,13.61,13.67,603600.0,9.302,9.3362,9.2884,9.3293,603600.0
2011-10-10 10:30:00,13.67,13.68,13.64,13.64,492800.0,9.3293,9.3362,9.3089,9.3089,492800.0
2011-10-10 11:00:00,13.64,13.67,13.62,13.67,288400.0,9.3089,9.3293,9.2952,9.3293,288400.0
2011-10-10 11:30:00,13.67,13.69,13.65,13.68,283200.0,9.3293,9.343,9.3157,9.3362,283200.0
2011-10-10 12:00:00,13.67,13.7,13.67,13.68,224800.0,9.3293,9.3498,9.3293,9.3362,224800.0
2011-10-10 12:30:00,13.68,13.71,13.68,13.7,503200.0,9.3362,9.3566,9.3362,9.3498,503200.0
2011-10-10 13:00:00,13.7,13.75,13.69,13.74,322400.0,9.3498,9.3839,9.343,9.3771,322400.0
2011-10-10 13:30:00,13.74,13.76,13.74,13.76,239200.0,9.3771,9.3908,9.3771,9.3908,239200.0
2011-10-10 14:00:00,13.76,13.76,13.73,13.74,290400.0,9.3908,9.3908,9.3703,9.3771,290400.0
2011-10-10 14:30:00,13.74,13.74,13.7,13.7,297600.0,9.3771,9.3771,9.3498,9.3498,297600.0
2011-10-10 15:00:00,13.7,13.72,13.69,13.71,408800.0,9.3498,9.3635,9.343,9.3566,408800.0
2011-10-10 15:30:00,13.71,13.78,13.68,13.78,1134000.0,9.3566,9.4044,9.3362,9.4044,1134000.0
2011-10-11 09:30:00,13.74,13.75,13.63,13.63,564400.0,9.3771,9.3839,9.302,9.302,564400.0
2011-10-11 10:00:00,13.63,13.66,13.61,13.64,381600.0,9.302,9.3225,9.2884,9.3089,381600.0
2011-10-11 10:30:00,13.64,13.65,13.6,13.62,261200.0,9.3089,9.3157,9.2816,9.2952,261200.0
2011-10-11 11:00:00,13.63,13.63,13.6,13.63,223600.0,9.302,9.302,9.2816,9.302,223600.0
2011-10-11 11:30:00,13.63,13.67,13.63,13.67,230400.0,9.302,9.3293,9.302,9.3293,230400.0
2011-10-11 12:00:00,13.67,13.68,13.63,13.63,165200.0,9.3293,9.3362,9.302,9.302,165200.0
2011-10-11 12:30:00,13.64,13.65,13.62,13.65,221600.0,9.3089,9.3157,9.2952,9.3157,221600.0
2011-10-11 13:00:00,13.65,13.69,13.64,13.68,284000.0,9.3157,9.343,9.3089,9.3362,284000.0
2011-10-11 13:30:00,13.68,13.7,13.66,13.69,214000.0,9.3362,9.3498,9.3225,9.343,214000.0
2011-10-11 14:00:00,13.69,13.69,13.65,13.68,297200.0,9.343,9.343,9.3157,9.3362,297200.0
2011-10-11 14:30:00,13.68,13.71,13.67,13.71,340000.0,9.3362,9.3566,9.3293,9.3566,340000.0
2011-10-11 15:00:00,13.71,13.72,13.68,13.68,346800.0,9.3566,9.3635,9.3362,9.3362,346800.0
2011-10-11 15:30:00,13.68,13.71,13.67,13.7,790000.0,9.3362,9.3566,9.3293,9.3498,790000.0
2011-10-12 09:30:00,13.71,13.74,13.6,13.68,624800.0,9.3566,9.3771,9.2816,9.3362,624800.0
2011-10-12 10:00:00,13.68,13.71,13.65,13.67,480400.0,9.3362,9.3566,9.3157,9.3293,480400.0
2011-10-12 10:30:00,13.66,13.7,13.65,13.69,379600.0,9.3225,9.3498,9.3157,9.343,379600.0
2011-10-12 11:00:00,13.69,13.71,13.68,13.69,283600.0,9.343,9.3566,9.3362,9.343,283600.0
2011-10-12 11:30:00,13.69,13.71,13.69,13.7,486800.0,9.343,9.3566,9.343,9.3498,486800.0
2011-10-12 12:00:00,13.7,13.74,13.7,13.72,306000.0,9.3498,9.3771,9.3498,9.3635,306000.0
2011-10-12 12:30:00,13.73,13.77,13.72,13.74,335600.0,9.3703,9.3976,9.3635,9.3771,335600.0
2011-10-12 13:00:00,13.74,13.76,13.71,13.72,440400.0,9.3771,9.3908,9.3566,9.3635,440400.0
2011-10-12 13:30:00,13.72,13.74,13.7,13.71,220800.0,9.3635,9.3771,9.3498,9.3566,220800.0
2011-10-12 14:00:00,13.71,13.74,13.71,13.73,335200.0,9.3566,9.3771,9.3566,9.3703,335200.0
2011-10-12 14:30:00,13.73,13.78,13.73,13.73,598400.0,9.3703,9.4044,9.3703,9.3703,598400.0
2011-10-12 15:00:00,13.73,13.74,13.71,13.72,321600.0,9.3703,9.3771,9.3566,9.3635,321600.0
2011-10-12 15:30:00,13.72,13.73,13.66,13.67,1198800.0,9.3635,9.3703,9.3225,9.3293,1198800.0
2011-10-13 09:30:00,13.6,13.63,13.54,13.55,411600.0,9.2816,9.302,9.2406,9.2474,411600.0
2011-10-13 10:00:00,13.54,13.59,13.52,13.57,479600.0,9.2406,9.2747,9.227,9.2611,479600.0
2011-10-13 10:30:00,13.57,13.62,13.57,13.59,373600.0,9.2611,9.2952,9.2611,9.2747,373600.0
2011-10-13 11:00:00,13.58,13.63,13.56,13.59,391200.0,9.2679,9.302,9.2543,9.2747,391200.0
2011-10-13 11:30:00,13.59,13.63,13.59,13.62,331200.0,9.2747,9.302,9.2747,9.2952,331200.0
2011-10-13 12:00:00,13.62,13.63,13.61,13.61,182400.0,9.2952,9.302,9.2884,9.2884,182400.0
2011-10-13 12:30:00,13.61,13.64,13.61,13.64,142000.0,9.2884,9.3089,9.2884,9.3089,142000.0
2011-10-13 13:00:00,13.64,13.69,13.63,13.68,258400.0,9.3089,9.343,9.302,9.3362,258400.0
2011-10-13 13:30:00,13.68,13.69,13.67,13.68,234800.0,9.3362,9.343,9.3293,9.3362,234800.0
2011-10-13 14:00:00,13.68,13.69,13.66,13.66,186000.0,9.3362,9.343,9.3225,9.3225,186000.0
2011-10-13 14:30:00,13.66,13.69,13.64,13.65,508400.0,9.3225,9.343,9.3089,9.3157,508400.0
2011-10-13 15:00:00,13.65,13.65,13.6,13.6,704800.0,9.3157,9.3157,9.2816,9.2816,704800.0
2011-10-13 15:30:00,13.6,13.67,13.6,13.65,810400.0,9.2816,9.3293,9.2816,9.3157,810400.0
2011-10-14 09:30:00,13.72,13.77,13.69,13.7,359600.0,9.3635,9.3976,9.343,9.3498,359600.0
2011-10-14 10:00:00,13.7,13.73,13.67,13.72,497600.0,9.3498,9.3703,9.3293,9.3635,497600.0
2011-10-14 10:30:00,13.71,13.72,13.65,13.71,684400.0,9.3566,9.3635,9.3157,9.3566,684400.0
2011-10-14 11:00:00,13.71,13.73,13.69,13.73,390000.0,9.3566,9.3703,9.343,9.3703,390000.0
2011-10-14 11:30:00,13.73,13.76,13.72,13.74,221200.0,9.3703,9.3908,9.3635,9.3771,221200.0
2011-10-14 12:00:00,13.74,13.74,13.72,13.72,135200.0,9.3771,9.3771,9.3635,9.3635,135200.0
2011-10-14 12:30:00,13.72,13.76,13.72,13.76,213600.0,9.3635,9.3908,9.3635,9.3908,213600.0
2011-10-14 13:00:00,13.76,13.79,13.76,13.77,299200.0,9.3908,9.4112,9.3908,9.3976,299200.0
2011-10-14 13:30:00,13.77,13.77,13.72,13.73,298000.0,9.3976,9.3976,9.3635,9.3703,298000.0
2011-10-14 14:00:00,13.73,13.74,13.69,13.69,345200.0,9.3703,9.3771,9.343,9.343,345200.0
2011-10-14 14:30:00,13.69,13.69,13.65,13.68,770800.0,9.343,9.343,9.3157,9.3362,770800.0
2011-10-14 15:00:00,13.68,13.69,13.66,13.67,868000.0,9.3362,9.343,9.3225,9.3293,868000.0
2011-10-14 15:30:00,13.67,13.73,13.67,13.71,1911600.0,9.3293,9.3703,9.3293,9.3566,1911600.0
2011-10-17 09:30:00,13.68,13.78,13.68,13.68,706400.0,9.3362,9.4044,9.3362,9.3362,706400.0
2011-10-17 10:00:00,13.68,13.71,13.65,13.66,832000.0,9.3362,9.3566,9.3157,9.3225,832000.0
2011-10-17 10:30:00,13.66,13.72,13.63,13.68,586000.0,9.3225,9.3635,9.302,9.3362,586000.0
2011-10-17 11:00:00,13.69,13.71,13.67,13.71,366000.0,9.343,9.3566,9.3293,9.3566,366000.0
2011-10-17 11:30:00,13.72,13.72,13.68,13.69,276400.0,9.3635,9.3635,9.3362,9.343,276400.0
2011-10-17 12:00:00,13.69,13.74,13.69,13.74,257200.0,9.343,9.3771,9.343,9.3771,257200.0
2011-10-17 12:30:00,13.74,13.75,13.72,13.73,392800.0,9.3771,9.3839,9.3635,9.3703,392800.0
2011-10-17 13:00:00,13.72,13.75,13.72,13.74,422000.0,9.3635,9.3839,9.3635,9.3771,422000.0
2011-10-17 13:30:00,13.74,13.74,13.69,13.72,407200.0,9.3771,9.3771,9.343,9.3635,407200.0
2011-10-17 14:00:00,13.72,13.73,13.7,13.72,248800.0,9.3635,9.3703,9.3498,9.3635,248800.0
2011-10-17 14:30:00,13.72,13.74,13.69,13.74,478800.0,9.3635,9.3771,9.343,9.3771,478800.0
2011-10-17 15:00:00,13.74,13.74,13.71,13.71,542000.0,9.3771,9.3771,9.3566,9.3566,542000.0
2011-10-17 15:30:00,13.72,13.72,13.65,13.68,1661600.0,9.3635,9.3635,9.3157,9.3362,1661600.0
2011-10-18 09:30:00,13.69,13.71,13.61,13.63,348800.0,9.343,9.3566,9.2884,9.302,348800.0
2011-10-18 10:00:00,13.63,13.63,13.56,13.58,493600.0,9.302,9.302,9.2543,9.2679,493600.0
2011-10-18 10:30:00,13.58,13.6,13.56,13.57,603200.0,9.2679,9.2816,9.2543,9.2611,603200.0
2011-10-18 11:00:00,13.57,13.58,13.55,13.58,328000.0,9.2611,9.2679,9.2474,9.2679,328000.0
2011-10-18 11:30:00,13.58,13.61,13.58,13.6,397200.0,9.2679,9.2884,9.2679,9.2816,397200.0
2011-10-18 12:00:00,13.6,13.61,13.59,13.6,222400.0,9.2816,9.2884,9.2747,9.2816,222400.0
2011-10-18 12:30:00,13.6,13.68,13.59,13.68,433200.0,9.2816,9.3362,9.2747,9.3362,433200.0
2011-10-18 13:00:00,13.68,13.7,13.66,13.67,362800.0,9.3362,9.3498,9.3225,9.3293,362800.0
2011-10-18 13:30:00,13.67,13.67,13.63,13.64,470000.0,9.3293,9.3293,9.302,9.3089,470000.0
2011-10-18 14:00:00,13.64,13.7,13.64,13.68,306800.0,9.3089,9.3498,9.3089,9.3362,306800.0
2011-10-18 14:30:00,13.68,13.69,13.63,13.64,388400.0,9.3362,9.343,9.302,9.3089,388400.0
2011-10-18 15:00:00,13.65,13.81,13.65,13.71,1166400.0,9.3157,9.4249,9.3157,9.3566,1166400.0
2011-10-18 15:30:00,13.72,13.74,13.66,13.71,1786400.0,9.3635,9.3771,9.3225,9.3566,1786400.0
2011-10-19 09:30:00,13.73,13.85,13.73,13.85,664800.0,9.3703,9.4522,9.3703,9.4522,664800.0
2011-10-19 10:00:00,13.85,13.89,13.83,13.85,615200.0,9.4522,9.4795,9.4385,9.4522,615200.0
2011-10-19 10:30:00,13.85,13.85,13.79,13.82,378000.0,9.4522,9.4522,9.4112,9.4317,378000.0
2011-10-19 11:00:00,13.82,13.84,13.77,13.83,417600.0,9.4317,9.4454,9.3976,9.4385,417600.0
2011-10-19 11:30:00,13.83,13.84,13.79,13.8,642400.0,9.4385,9.4454,9.4112,9.4181,642400.0
2011-10-19 12:00:00,13.8,13.84,13.76,13.83,638400.0,9.4181,9.4454,9.3908,9.4385,638400.0
2011-10-19 12:30:00,13.83,13.86,13.82,13.82,427600.0,9.4385,9.459,9.4317,9.4317,427600.0
2011-10-19 13:00:00,13.82,13.85,13.8,13.81,184000.0,9.4317,9.4522,9.4181,9.4249,184000.0
2011-10-19 13:30:00,13.81,13.81,13.78,13.8,337200.0,9.4249,9.4249,9.4044,9.4181,337200.0
2011-10-19 14:00:00,13.8,13.8,13.72,13.72,511200.0,9.4181,9.4181,9.3635,9.3635,511200.0
2011-10-19 14:30:00,13.72,13.74,13.7,13.7,418400.0,9.3635,9.3771,9.3498,9.3498,418400.0
2011-10-19 15:00:00,13.7,13.73,13.68,13.69,506000.0,9.3498,9.3703,9.3362,9.343,506000.0
2011-10-19 15:30:00,13.69,13.72,13.67,13.69,1220400.0,9.343,9.3635,9.3293,9.343,1220400.0
2011-10-20 09:30:00,13.72,13.8,13.71,13.77,596000.0,9.3635,9.4181,9.3566,9.3976,596000.0
2011-10-20 10:00:00,13.77,13.81,13.74,13.76,468800.0,9.3976,9.4249,9.3771,9.3908,468800.0
2011-10-20 10:30:00,13.77,13.8,13.73,13.74,345600.0,9.3976,9.4181,9.3703,9.3771,345600.0
2011-10-20 11:00:00,13.74,13.76,13.72,13.74,268000.0,9.3771,9.3908,9.3635,9.3771,268000.0
2011-10-20 11:30:00,13.75,13.76,13.67,13.69,342400.0,9.3839,9.3908,9.3293,9.343,342400.0
2011-10-20 12:00:00,13.69,13.72,13.68,13.71,292400.0,9.343,9.3635,9.3362,9.3566,292400.0
2011-10-20 12:30:00,13.71,13.75,13.69,13.74,238400.0,9.3566,9.3839,9.343,9.3771,238400.0
2011-10-20 13:00:00,13.74,13.79,13.72,13.77,386000.0,9.3771,9.4112,9.3635,9.3976,386000.0
2011-10-20 13:30:00,13.77,13.8,13.74,13.74,376400.0,9.3976,9.4181,9.3771,9.3771,376400.0
2011-10-20 14:00:00,13.74,13.77,13.71,13.74,269200.0,9.3771,9.3976,9.3566,9.3771,269200.0
2011-10-20 14:30:00,13.74,13.81,13.73,13.79,544000.0,9.3771,9.4249,9.3703,9.4112,544000.0
2011-10-20 15:00:00,13.79,13.8,13.73,13.74,377600.0,9.4112,9.4181,9.3703,9.3771,377600.0
2011-10-20 15:30:00,13.74,13.78,13.72,13.77,1098400.0,9.3771,9.4044,9.3635,9.3976,1098400.0
2011-10-21 09:30:00,13.88,13.99,13.88,13.89,1741200.0,9.4727,9.5477,9.4727,9.4795,1741200.0
2011-10-21 10:00:00,13.89,13.91,13.85,13.9,461600.0,9.4795,9.4931,9.4522,9.4863,461600.0
2011-10-21 10:30:00,13.9,13.94,13.9,13.93,465200.0,9.4863,9.5136,9.4863,9.5068,465200.0
2011-10-21 11:00:00,13.93,13.94,13.88,13.93,390800.0,9.5068,9.5136,9.4727,9.5068,390800.0
2011-10-21 11:30:00,13.93,13.94,13.9,13.94,234800.0,9.5068,9.5136,9.4863,9.5136,234800.0
2011-10-21 12:00:00,13.94,13.95,13.9,13.92,260400.0,9.5136,9.5204,9.4863,9.5,260400.0
2011-10-21 12:30:00,13.92,13.93,13.89,13.92,277200.0,9.5,9.5068,9.4795,9.5,277200.0
2011-10-21 13:00:00,13.92,13.93,13.89,13.9,432400.0,9.5,9.5068,9.4795,9.4863,432400.0
2011-10-21 13:30:00,13.9,13.92,13.88,13.9,325600.0,9.4863,9.5,9.4727,9.4863,325600.0
2011-10-21 14:00:00,13.9,13.94,13.9,13.94,204400.0,9.4863,9.5136,9.4863,9.5136,204400.0
2011-10-21 14:30:00,13.94,13.95,13.91,13.95,237600.0,9.5136,9.5204,9.4931,9.5204,237600.0
2011-10-21 15:00:00,13.95,13.97,13.94,13.95,338800.0,9.5204,9.5341,9.5136,9.5204,338800.0
2011-10-21 15:30:00,13.95,13.98,13.91,13.97,1252800.0,9.5204,9.5409,9.4931,9.5341,1252800.0
2011-10-24 09:30:00,13.9,14.02,13.88,13.99,681600.0,9.4863,9.5682,9.4727,9.5477,681600.0
2011-10-24 10:00:00,13.99,14.03,13.97,14.02,667200.0,9.5477,9.575,9.5341,9.5682,667200.0
2011-10-24 10:30:00,14.02,14.02,13.96,13.98,340800.0,9.5682,9.5682,9.5273,9.5409,340800.0
2011-10-24 11:00:00,13.98,14.01,13.97,14.01,292000.0,9.5409,9.5614,9.5341,9.5614,292000.0
2011-10-24 11:30:00,14.01,14.04,14.0,14.02,258000.0,9.5614,9.5818,9.5545,9.5682,258000.0
2011-10-24 12:00:00,14.02,14.04,14.01,14.01,352400.0,9.5682,9.5818,9.5614,9.5614,352400.0
2011-10-24 12:30:00,14.02,14.02,13.95,13.97,403200.0,9.5682,9.5682,9.5204,9.5341,403200.0
2011-10-24 13:00:00,13.97,13.99,13.97,13.97,266400.0,9.5341,9.5477,9.5341,9.5341,266400.0
2011-10-24 13:30:00,13.97,13.99,13.96,13.97,313600.0,9.5341,9.5477,9.5273,9.5341,313600.0
2011-10-24 14:00:00,13.97,13.99,13.95,13.98,303200.0,9.5341,9.5477,9.5204,9.5409,303200.0
2011-10-24 14:30:00,13.98,13.99,13.97,13.98,170400.0,9.5409,9.5477,9.5341,9.5409,170400.0
2011-10-24 15:00:00,13.98,13.99,13.92,13.93,450400.0,9.5409,9.5477,9.5,9.5068,450400.0
2011-10-24 15:30:00,13.93,13.97,13.93,13.96,907600.0,9.5068,9.5341,9.5068,9.5273,907600.0
2011-10-25 09:30:00,13.89,13.97,13.87,13.88,529200.0,9.4795,9.5341,9.4658,9.4727,529200.0
2011-10-25 10:00:00,13.88,13.93,13.84,13.88,514000.0,9.4727,9.5068,9.4454,9.4727,514000.0
2011-10-25 10:30:00,13.88,13.93,13.84,13.87,315200.0,9.4727,9.5068,9.4454,9.4658,315200.0
2011-10-25 11:00:00,13.87,13.89,13.8,13.82,456800.0,9.4658,9.4795,9.4181,9.4317,456800.0
2011-10-25 11:30:00,13.82,13.87,13.82,13.85,208800.0,9.4317,9.4658,9.4317,9.4522,208800.0
2011-10-25 12:00:00,13.85,13.9,13.83,13.89,272800.0,9.4522,9.4863,9.4385,9.4795,272800.0
2011-10-25 12:30:00,13.9,13.9,13.84,13.85,203200.0,9.4863,9.4863,9.4454,9.4522,203200.0
2011-10-25 13:00:00,13.85,13.87,13.84,13.87,160400.0,9.4522,9.4658,9.4454,9.4658,160400.0
2011-10-25 13:30:00,13.86,13.88,13.83,13.87,247600.0,9.459,9.4727,9.4385,9.4658,247600.0
2011-10-25 14:00:00,13.87,13.87,13.83,13.84,314400.0,9.4658,9.4658,9.4385,9.4454,314400.0
2011-10-25 14:30:00,13.83,13.87,13.83,13.87,265200.0,9.4385,9.4658,9.4385,9.4658,265200.0
2011-10-25 15:00:00,13.87,13.88,13.8,13.82,454800.0,9.4658,9.4727,9.4181,9.4317,454800.0
2011-10-25 15:30:00,13.82,13.84,13.78,13.8,1998000.0,9.4317,9.4454,9.4044,9.4181,1998000.0
2011-10-26 09:30:00,13.96,13.97,13.86,13.94,564400.0,9.5273,9.5341,9.459,9.5136,564400.0
2011-10-26 10:00:00,13.94,13.95,13.87,13.89,710800.0,9.5136,9.5204,9.4658,9.4795,710800.0
2011-10-26 10:30:00,13.89,13.92,13.85,13.91,1252400.0,9.4795,9.5,9.4522,9.4931,1252400.0
2011-10-26 11:00:00,13.91,13.93,13.89,13.92,319600.0,9.4931,9.5068,9.4795,9.5,319600.0
2011-10-26 11:30:00,13.92,13.95,13.9,13.95,273200.0,9.5,9.5204,9.4863,9.5204,273200.0
2011-10-26 12:00:00,13.94,13.95,13.91,13.93,261600.0,9.5136,9.5204,9.4931,9.5068,261600.0
2011-10-26 12:30:00,13.93,13.95,13.92,13.93,259200.0,9.5068,9.5204,9.5,9.5068,259200.0
2011-10-26 13:00:00,13.93,13.96,13.89,13.96,468400.0,9.5068,9.5273,9.4795,9.5273,468400.0
2011-10-26 13:30:00,13.96,14.03,13.95,14.02,890800.0,9.5273,9.575,9.5204,9.5682,890800.0
2011-10-26 14:00:00,14.02,14.05,13.99,14.02,365200.0,9.5682,9.5887,9.5477,9.5682,365200.0
2011-10-26 14:30:00,14.02,14.07,14.02,14.03,695600.0,9.5682,9.6023,9.5682,9.575,695600.0
2011-10-26 15:00:00,14.03,14.06,14.01,14.04,965200.0,9.575,9.5955,9.5614,9.5818,965200.0
2011-10-26 15:30:00,14.04,14.08,13.99,14.01,1430400.0,9.5818,9.6091,9.5477,9.5614,1430400.0
2011-10-27 09:30:00,14.37,14.37,14.26,14.34,1271600.0,9.8071,9.8071,9.732,9.7866,1271600.0
2011-10-27 10:00:00,14.33,14.36,14.25,14.25,903600.0,9.7798,9.8002,9.7252,9.7252,903600.0
2011-10-27 10:30:00,14.26,14.34,14.26,14.33,492000.0,9.732,9.7866,9.732,9.7798,492000.0
2011-10-27 11:00:00,14.33,14.34,14.27,14.27,467600.0,9.7798,9.7866,9.7388,9.7388,467600.0
2011-10-27 11:30:00,14.27,14.31,14.24,14.3,551600.0,9.7388,9.7661,9.7183,9.7593,551600.0
2011-10-27 12:00:00,14.3,14.35,14.29,14.33,662000.0,9.7593,9.7934,9.7525,9.7798,662000.0
2011-10-27 12:30:00,14.33,14.38,14.33,14.38,374400.0,9.7798,9.8139,9.7798,9.8139,374400.0
2011-10-27 13:00:00,14.37,14.4,14.37,14.4,412800.0,9.8071,9.8275,9.8071,9.8275,412800.0
2011-10-27 13:30:00,14.4,14.43,14.39,14.43,481200.0,9.8275,9.848,9.8207,9.848,481200.0
2011-10-27 14:00:00,14.43,14.46,14.39,14.46,804000.0,9.848,9.8685,9.8207,9.8685,804000.0
2011-10-27 14:30:00,14.45,14.47,14.41,14.45,967200.0,9.8617,9.8753,9.8344,9.8617,967200.0
2011-10-27 15:00:00,14.44,14.52,14.43,14.47,908400.0,9.8548,9.9094,9.848,9.8753,908400.0
2011-10-27 15:30:00,14.47,14.48,14.41,14.45,2405200.0,9.8753,9.8821,9.8344,9.8617,2405200.0
2011-10-28 09:30:00,14.43,14.46,14.28,14.37,1023600.0,9.848,9.8685,9.7456,9.8071,1023600.0
2011-10-28 10:00:00,14.37,14.37,14.31,14.33,649200.0,9.8071,9.8071,9.7661,9.7798,649200.0
2011-10-28 10:30:00,14.33,14.36,14.32,14.35,572000.0,9.7798,9.8002,9.7729,9.7934,572000.0
2011-10-28 11:00:00,14.34,14.38,14.33,14.33,384400.0,9.7866,9.8139,9.7798,9.7798,384400.0
2011-10-28 11:30:00,14.33,14.36,14.3,14.34,374800.0,9.7798,9.8002,9.7593,9.7866,374800.0
2011-10-28 12:00:00,14.34,14.36,14.32,14.34,291600.0,9.7866,9.8002,9.7729,9.7866,291600.0
2011-10-28 12:30:00,14.34,14.37,14.33,14.37,352800.0,9.7866,9.8071,9.7798,9.8071,352800.0
2011-10-28 13:00:00,14.37,14.4,14.36,14.39,525600.0,9.8071,9.8275,9.8002,9.8207,525600.0
2011-10-28 13:30:00,14.39,14.39,14.32,14.35,956400.0,9.8207,9.8207,9.7729,9.7934,956400.0
2011-10-28 14:00:00,14.35,14.36,14.29,14.29,697600.0,9.7934,9.8002,9.7525,9.7525,697600.0
2011-10-28 14:30:00,14.29,14.3,14.28,14.29,569200.0,9.7525,9.7593,9.7456,9.7525,569200.0
2011-10-28 15:00:00,14.29,14.31,14.26,14.26,768000.0,9.7525,9.7661,9.732,9.732,768000.0
2011-10-28 15:30:00,14.27,14.27,14.24,14.26,2646400.0,9.7388,9.7388,9.7183,9.732,2646400.0
2011-10-31 09:30:00,14.13,14.26,14.13,14.24,842000.0,9.6433,9.732,9.6433,9.7183,842000.0
2011-10-31 10:00:00,14.24,14.25,14.2,14.22,564400.0,9.7183,9.7252,9.691,9.7047,564400.0
2011-10-31 10:30:00,14.22,14.27,14.19,14.21,846400.0,9.7047,9.7388,9.6842,9.6979,846400.0
2011-10-31 11:00:00,14.21,14.22,14.18,14.19,392400.0,9.6979,9.7047,9.6774,9.6842,392400.0
2011-10-31 11:30:00,14.19,14.21,14.19,14.2,221200.0,9.6842,9.6979,9.6842,9.691,221200.0
2011-10-31 12:00:00,14.2,14.25,14.19,14.24,752400.0,9.691,9.7252,9.6842,9.7183,752400.0
2011-10-31 12:30:00,14.23,14.25,14.21,14.24,185200.0,9.7115,9.7252,9.6979,9.7183,185200.0
2011-10-31 13:00:00,14.24,14.25,14.22,14.24,552800.0,9.7183,9.7252,9.7047,9.7183,552800.0
2011-10-31 13:30:00,14.24,14.25,14.22,14.23,364800.0,9.7183,9.7252,9.7047,9.7115,364800.0
2011-10-31 14:00:00,14.23,14.24,14.22,14.22,405200.0,9.7115,9.7183,9.7047,9.7047,405200.0
2011-10-31 14:30:00,14.22,14.23,14.21,14.22,474400.0,9.7047,9.7115,9.6979,9.7047,474400.0
2011-10-31 15:00:00,14.22,14.22,14.14,14.17,525200.0,9.7047,9.7047,9.6501,9.6706,525200.0
2011-10-31 15:30:00,14.17,14.21,14.1,14.1,2648400.0,9.6706,9.6979,9.6228,9.6228,2648400.0
2011-11-01 09:30:00,13.88,13.95,13.84,13.93,1062000.0,9.4727,9.5204,9.4454,9.5068,1062000.0
2011-11-01 10:00:00,13.92,14.0,13.85,13.97,956800.0,9.5,9.5545,9.4522,9.5341,956800.0
2011-11-01 10:30:00,13.98,14.02,13.93,13.95,425600.0,9.5409,9.5682,9.5068,9.5204,425600.0
2011-11-01 11:00:00,13.94,14.0,13.94,13.97,379200.0,9.5136,9.5545,9.5136,9.5341,379200.0
2011-11-01 11:30:00,13.97,13.98,13.89,13.9,556400.0,9.5341,9.5409,9.4795,9.4863,556400.0
2011-11-01 12:00:00,13.9,13.96,13.88,13.93,793200.0,9.4863,9.5273,9.4727,9.5068,793200.0
2011-11-01 12:30:00,13.92,13.95,13.88,13.88,366400.0,9.5,9.5204,9.4727,9.4727,366400.0
2011-11-01 13:00:00,13.88,13.92,13.84,13.91,681200.0,9.4727,9.5,9.4454,9.4931,681200.0
2011-11-01 13:30:00,13.91,13.97,13.83,13.84,1026400.0,9.4931,9.5341,9.4385,9.4454,1026400.0
2011-11-01 14:00:00,13.84,13.9,13.83,13.9,708400.0,9.4454,9.4863,9.4385,9.4863,708400.0
2011-11-01 14:30:00,13.9,13.93,13.84,13.85,649600.0,9.4863,9.5068,9.4454,9.4522,649600.0
2011-11-01 15:00:00,13.85,13.87,13.81,13.87,605600.0,9.4522,9.4658,9.4249,9.4658,605600.0
2011-11-01 15:30:00,13.87,13.9,13.8,13.84,1591200.0,9.4658,9.4863,9.4181,9.4454,1591200.0
2011-11-02 09:30:00,14.02,14.19,14.01,14.18,613600.0,9.5682,9.6842,9.5614,9.6774,613600.0
2011-11-02 10:00:00,14.18,14.19,14.1,14.12,286400.0,9.6774,9.6842,9.6228,9.6364,286400.0
2011-11-02 10:30:00,14.13,14.18,14.1,14.18,395600.0,9.6433,9.6774,9.6228,9.6774,395600.0
2011-11-02 11:00:00,14.18,14.18,14.13,14.15,446000.0,9.6774,9.6774,9.6433,9.6569,446000.0
2011-11-02 11:30:00,14.15,14.17,14.13,14.13,378000.0,9.6569,9.6706,9.6433,9.6433,378000.0
2011-11-02 12:00:00,14.13,14.16,14.13,14.15,330400.0,9.6433,9.6637,9.6433,9.6569,330400.0
2011-11-02 12:30:00,14.13,14.15,14.06,14.08,472000.0,9.6433,9.6569,9.5955,9.6091,472000.0
2011-11-02 13:00:00,14.08,14.09,14.03,14.06,477200.0,9.6091,9.616,9.575,9.5955,477200.0
2011-11-02 13:30:00,14.06,14.07,14.03,14.05,494400.0,9.5955,9.6023,9.575,9.5887,494400.0
2011-11-02 14:00:00,14.05,14.09,14.03,14.07,453600.0,9.5887,9.616,9.575,9.6023,453600.0
2011-11-02 14:30:00,14.07,14.12,14.06,14.11,485600.0,9.6023,9.6364,9.5955,9.6296,485600.0
2011-11-02 15:00:00,14.11,14.15,14.09,14.11,516000.0,9.6296,9.6569,9.616,9.6296,516000.0
2011-11-02 15:30:00,14.11,14.12,14.02,14.05,1764800.0,9.6296,9.6364,9.5682,9.5887,1764800.0
2011-11-03 09:30:00,14.15,14.23,14.1,14.22,673200.0,9.6569,9.7115,9.6228,9.7047,673200.0
2011-11-03 10:00:00,14.22,14.25,14.18,14.2,1356400.0,9.7047,9.7252,9.6774,9.691,1356400.0
2011-11-03 10:30:00,14.2,14.3,14.2,14.27,961200.0,9.691,9.7593,9.691,9.7388,961200.0
2011-11-03 11:00:00,14.26,14.31,14.24,14.31,648400.0,9.732,9.7661,9.7183,9.7661,648400.0
2011-11-03 11:30:00,14.31,14.38,14.3,14.34,768800.0,9.7661,9.8139,9.7593,9.7866,768800.0
2011-11-03 12:00:00,14.34,14.37,14.31,14.35,596400.0,9.7866,9.8071,9.7661,9.7934,596400.0
2011-11-03 12:30:00,14.35,14.36,14.32,14.34,401200.0,9.7934,9.8002,9.7729,9.7866,401200.0
2011-11-03 13:00:00,14.34,14.4,14.34,14.37,451200.0,9.7866,9.8275,9.7866,9.8071,451200.0
2011-11-03 13:30:00,14.38,14.42,14.34,14.37,652000.0,9.8139,9.8412,9.7866,9.8071,652000.0
2011-11-03 14:00:00,14.38,14.41,14.35,14.38,660800.0,9.8139,9.8344,9.7934,9.8139,660800.0
2011-11-03 14:30:00,14.38,14.4,14.38,14.39,363200.0,9.8139,9.8275,9.8139,9.8207,363200.0
2011-11-03 15:00:00,14.39,14.4,14.36,14.38,524800.0,9.8207,9.8275,9.8002,9.8139,524800.0
2011-11-03 15:30:00,14.38,14.41,14.36,14.4,2036800.0,9.8139,9.8344,9.8002,9.8275,2036800.0
2011-11-04 09:30:00,13.89,14.22,13.89,14.13,3076400.0,9.4795,9.7047,9.4795,9.6433,3076400.0
2011-11-04 10:00:00,14.13,14.15,13.99,14.0,1584800.0,9.6433,9.6569,9.5477,9.5545,1584800.0
2011-11-04 10:30:00,13.99,14.01,13.95,13.98,986000.0,9.5477,9.5614,9.5204,9.5409,986000.0
2011-11-04 11:00:00,13.97,14.0,13.94,13.95,558400.0,9.5341,9.5545,9.5136,9.5204,558400.0
2011-11-04 11:30:00,13.95,14.03,13.94,14.0,522400.0,9.5204,9.575,9.5136,9.5545,522400.0
2011-11-04 12:00:00,14.0,14.03,13.98,14.02,685600.0,9.5545,9.575,9.5409,9.5682,685600.0
2011-11-04 12:30:00,14.02,14.02,13.97,13.99,424800.0,9.5682,9.5682,9.5341,9.5477,424800.0
2011-11-04 13:00:00,13.99,14.02,13.99,14.02,393200.0,9.5477,9.5682,9.5477,9.5682,393200.0
2011-11-04 13:30:00,14.02,14.04,13.99,14.0,474000.0,9.5682,9.5818,9.5477,9.5545,474000.0
2011-11-04 14:00:00,14.0,14.03,13.99,14.03,604400.0,9.5545,9.575,9.5477,9.575,604400.0
2011-11-04 14:30:00,14.03,14.07,14.03,14.07,630800.0,9.575,9.6023,9.575,9.6023,630800.0
2011-11-04 15:00:00,14.07,14.08,14.04,14.06,1082000.0,9.6023,9.6091,9.5818,9.5955,1082000.0
2011-11-04 15:30:00,14.06,14.12,14.05,14.11,2542400.0,9.5955,9.6364,9.5887,9.6296,2542400.0
2011-11-07 09:30:00,13.91,14.17,13.86,14.12,1594400.0,9.4931,9.6706,9.459,9.6364,1594400.0
2011-11-07 10:00:00,14.12,14.12,14.03,14.04,790000.0,9.6364,9.6364,9.575,9.5818,790000.0
2011-11-07 10:30:00,14.04,14.06,13.96,13.97,704800.0,9.5818,9.5955,9.5273,9.5341,704800.0
2011-11-07 11:00:00,13.97,14.05,13.96,13.99,858000.0,9.5341,9.5887,9.5273,9.5477,858000.0
2011-11-07 11:30:00,13.99,14.02,13.94,13.96,769200.0,9.5477,9.5682,9.5136,9.5273,769200.0
2011-11-07 12:00:00,13.96,13.97,13.93,13.95,465200.0,9.5273,9.5341,9.5068,9.5204,465200.0
2011-11-07 12:30:00,13.95,13.95,13.9,13.9,541600.0,9.5204,9.5204,9.4863,9.4863,541600.0
2011-11-07 13:00:00,13.9,13.92,13.89,13.89,738000.0,9.4863,9.5,9.4795,9.4795,738000.0
2011-11-07 13:30:00,13.9,13.98,13.88,13.96,698400.0,9.4863,9.5409,9.4727,9.5273,698400.0
2011-11-07 14:00:00,13.96,14.01,13.95,13.97,510400.0,9.5273,9.5614,9.5204,9.5341,510400.0
2011-11-07 14:30:00,13.97,14.03,13.94,14.03,468000.0,9.5341,9.575,9.5136,9.575,468000.0
2011-11-07 15:00:00,14.03,14.03,13.96,13.96,820400.0,9.575,9.575,9.5273,9.5273,820400.0
2011-11-07 15:30:00,13.96,14.01,13.95,14.0,2056800.0,9.5273,9.5614,9.5204,9.5545,2056800.0
2011-11-08 09:30:00,14.01,14.05,13.97,14.0,466000.0,9.5614,9.5887,9.5341,9.5545,466000.0
2011-11-08 10:00:00,14.01,14.04,13.99,14.01,498800.0,9.5614,9.5818,9.5477,9.5614,498800.0
2011-11-08 10:30:00,14.01,14.06,13.99,14.0,514400.0,9.5614,9.5955,9.5477,9.5545,514400.0
2011-11-08 11:00:00,14.0,14.02,13.95,13.96,264800.0,9.5545,9.5682,9.5204,9.5273,264800.0
2011-11-08 11:30:00,13.96,14.01,13.96,13.98,328800.0,9.5273,9.5614,9.5273,9.5409,328800.0
2011-11-08 12:00:00,13.98,14.01,13.96,14.01,357600.0,9.5409,9.5614,9.5273,9.5614,357600.0
2011-11-08 12:30:00,14.01,14.05,13.99,14.01,438800.0,9.5614,9.5887,9.5477,9.5614,438800.0
2011-11-08 13:00:00,14.01,14.03,14.0,14.01,258000.0,9.5614,9.575,9.5545,9.5614,258000.0
2011-11-08 13:30:00,14.01,14.06,14.01,14.04,468800.0,9.5614,9.5955,9.5614,9.5818,468800.0
2011-11-08 14:00:00,14.04,14.06,14.01,14.06,374400.0,9.5818,9.5955,9.5614,9.5955,374400.0
2011-11-08 14:30:00,14.06,14.08,14.06,14.06,366800.0,9.5955,9.6091,9.5955,9.5955,366800.0
2011-11-08 15:00:00,14.06,14.09,14.04,14.09,441200.0,9.5955,9.616,9.5818,9.616,441200.0
2011-11-08 15:30:00,14.09,14.12,14.08,14.11,1341600.0,9.616,9.6364,9.6091,9.6296,1341600.0
2011-11-09 09:30:00,13.93,13.94,13.83,13.87,894800.0,9.5068,9.5136,9.4385,9.4658,894800.0
2011-11-09 10:00:00,13.87,13.93,13.83,13.84,673600.0,9.4658,9.5068,9.4385,9.4454,673600.0
2011-11-09 10:30:00,13.84,13.9,13.84,13.88,726800.0,9.4454,9.4863,9.4454,9.4727,726800.0
2011-11-09 11:00:00,13.88,13.9,13.86,13.87,803200.0,9.4727,9.4863,9.459,9.4658,803200.0
2011-11-09 11:30:00,13.88,13.89,13.86,13.87,476400.0,9.4727,9.4795,9.459,9.4658,476400.0
2011-11-09 12:00:00,13.87,13.87,13.84,13.85,432000.0,9.4658,9.4658,9.4454,9.4522,432000.0
2011-11-09 12:30:00,13.85,13.88,13.84,13.87,408800.0,9.4522,9.4727,9.4454,9.4658,408800.0
2011-11-09 13:00:00,13.87,13.88,13.83,13.83,392400.0,9.4658,9.4727,9.4385,9.4385,392400.0
2011-11-09 13:30:00,13.83,13.83,13.77,13.8,382000.0,9.4385,9.4385,9.3976,9.4181,382000.0
2011-11-09 14:00:00,13.79,13.79,13.69,13.71,981600.0,9.4112,9.4112,9.343,9.3566,981600.0
2011-11-09 14:30:00,13.71,13.75,13.69,13.71,613600.0,9.3566,9.3839,9.343,9.3566,613600.0
2011-11-09 15:00:00,13.72,13.77,13.71,13.76,720000.0,9.3635,9.3976,9.3566,9.3908,720000.0
2011-11-09 15:30:00,13.75,13.77,13.68,13.72,1809200.0,9.3839,9.3976,9.3362,9.3635,1809200.0
2011-11-10 09:30:00,13.87,13.9,13.81,13.87,380400.0,9.4658,9.4863,9.4249,9.4658,380400.0
2011-11-10 10:00:00,13.87,13.88,13.83,13.83,552000.0,9.4658,9.4727,9.4385,9.4385,552000.0
2011-11-10 10:30:00,13.83,13.83,13.75,13.76,493200.0,9.4385,9.4385,9.3839,9.3908,493200.0
2011-11-10 11:00:00,13.76,13.8,13.75,13.78,354800.0,9.3908,9.4181,9.3839,9.4044,354800.0
2011-11-10 11:30:00,13.78,13.83,13.77,13.83,413600.0,9.4044,9.4385,9.3976,9.4385,413600.0
2011-11-10 12:00:00,13.83,13.84,13.81,13.81,334800.0,9.4385,9.4454,9.4249,9.4249,334800.0
2011-11-10 12:30:00,13.81,13.85,13.8,13.85,244400.0,9.4249,9.4522,9.4181,9.4522,244400.0
2011-11-10 13:00:00,13.85,13.89,13.84,13.87,475200.0,9.4522,9.4795,9.4454,9.4658,475200.0
2011-11-10 13:30:00,13.87,13.88,13.83,13.83,293200.0,9.4658,9.4727,9.4385,9.4385,293200.0
2011-11-10 14:00:00,13.84,13.85,13.79,13.82,376000.0,9.4454,9.4522,9.4112,9.4317,376000.0
2011-11-10 14:30:00,13.82,13.83,13.78,13.78,311600.0,9.4317,9.4385,9.4044,9.4044,311600.0
2011-11-10 15:00:00,13.78,13.83,13.78,13.81,366000.0,9.4044,9.4385,9.4044,9.4249,366000.0
2011-11-10 15:30:00,13.81,13.85,13.78,13.82,1239200.0,9.4249,9.4522,9.4044,9.4317,1239200.0
2011-11-11 09:30:00,13.92,14.05,13.92,14.02,472400.0,9.5,9.5887,9.5,9.5682,472400.0
2011-11-11 10:00:00,14.01,14.05,13.95,13.96,574400.0,9.5614,9.5887,9.5204,9.5273,574400.0
2011-11-11 10:30:00,13.96,14.0,13.96,13.97,479200.0,9.5273,9.5545,9.5273,9.5341,479200.0
2011-11-11 11:00:00,13.97,13.99,13.94,13.94,444400.0,9.5341,9.5477,9.5136,9.5136,444400.0
2011-11-11 11:30:00,13.94,13.96,13.92,13.94,355600.0,9.5136,9.5273,9.5,9.5136,355600.0
2011-11-11 12:00:00,13.94,13.97,13.94,13.96,222800.0,9.5136,9.5341,9.5136,9.5273,222800.0
2011-11-11 12:30:00,13.96,13.97,13.95,13.96,678000.0,9.5273,9.5341,9.5204,9.5273,678000.0
2011-11-11 13:00:00,13.96,13.98,13.96,13.97,250000.0,9.5273,9.5409,9.5273,9.5341,250000.0
2011-11-11 13:30:00,13.97,13.99,13.97,13.97,352000.0,9.5341,9.5477,9.5341,9.5341,352000.0
2011-11-11 14:00:00,13.97,13.99,13.95,13.96,361600.0,9.5341,9.5477,9.5204,9.5273,361600.0
2011-11-11 14:30:00,13.96,13.99,13.96,13.97,312800.0,9.5273,9.5477,9.5273,9.5341,312800.0
2011-11-11 15:00:00,13.97,13.99,13.96,13.96,695200.0,9.5341,9.5477,9.5273,9.5273,695200.0
2011-11-11 15:30:00,13.96,13.97,13.93,13.96,1248800.0,9.5273,9.5341,9.5068,9.5273,1248800.0
2011-11-14 09:30:00,13.97,13.97,13.82,13.82,399200.0,9.5341,9.5341,9.4317,9.4317,399200.0
2011-11-14 10:00:00,13.81,13.85,13.8,13.82,369600.0,9.4249,9.4522,9.4181,9.4317,369600.0
2011-11-14 10:30:00,13.82,13.87,13.79,13.86,283600.0,9.4317,9.4658,9.4112,9.459,283600.0
2011-11-14 11:00:00,13.86,13.9,13.85,13.88,302400.0,9.459,9.4863,9.4522,9.4727,302400.0
2011-11-14 11:30:00,13.88,13.88,13.8,13.83,282400.0,9.4727,9.4727,9.4181,9.4385,282400.0
2011-11-14 12:00:00,13.83,13.83,13.77,13.77,359600.0,9.4385,9.4385,9.3976,9.3976,359600.0
2011-11-14 12:30:00,13.77,13.81,13.77,13.8,230000.0,9.3976,9.4249,9.3976,9.4181,230000.0
2011-11-14 13:00:00,13.8,13.88,13.79,13.88,276400.0,9.4181,9.4727,9.4112,9.4727,276400.0
2011-11-14 13:30:00,13.88,13.89,13.84,13.84,287600.0,9.4727,9.4795,9.4454,9.4454,287600.0
2011-11-14 14:00:00,13.84,13.87,13.83,13.84,237600.0,9.4454,9.4658,9.4385,9.4454,237600.0
2011-11-14 14:30:00,13.84,13.85,13.81,13.81,311600.0,9.4454,9.4522,9.4249,9.4249,311600.0
2011-11-14 15:00:00,13.81,13.83,13.8,13.82,320400.0,9.4249,9.4385,9.4181,9.4317,320400.0
2011-11-14 15:30:00,13.82,13.84,13.8,13.82,810400.0,9.4317,9.4454,9.4181,9.4317,810400.0
2011-11-15 09:30:00,13.83,13.85,13.75,13.82,399200.0,9.4385,9.4522,9.3839,9.4317,399200.0
2011-11-15 10:00:00,13.82,13.85,13.8,13.83,422400.0,9.4317,9.4522,9.4181,9.4385,422400.0
2011-11-15 10:30:00,13.83,13.84,13.81,13.81,254000.0,9.4385,9.4454,9.4249,9.4249,254000.0
2011-11-15 11:00:00,13.82,13.85,13.81,13.82,284800.0,9.4317,9.4522,9.4249,9.4317,284800.0
2011-11-15 11:30:00,13.83,13.83,13.8,13.82,243600.0,9.4385,9.4385,9.4181,9.4317,243600.0
2011-11-15 12:00:00,13.82,13.86,13.81,13.86,264000.0,9.4317,9.459,9.4249,9.459,264000.0
2011-11-15 12:30:00,13.86,13.9,13.85,13.88,355600.0,9.459,9.4863,9.4522,9.4727,355600.0
2011-11-15 13:00:00,13.88,13.9,13.85,13.87,221200.0,9.4727,9.4863,9.4522,9.4658,221200.0
2011-11-15 13:30:00,13.87,13.9,13.87,13.88,180400.0,9.4658,9.4863,9.4658,9.4727,180400.0
2011-11-15 14:00:00,13.88,13.92,13.88,13.92,245600.0,9.4727,9.5,9.4727,9.5,245600.0
2011-11-15 14:30:00,13.92,13.95,13.91,13.94,253600.0,9.5,9.5204,9.4931,9.5136,253600.0
2011-11-15 15:00:00,13.93,13.96,13.93,13.95,353600.0,9.5068,9.5273,9.5068,9.5204,353600.0
2011-11-15 15:30:00,13.95,13.97,13.91,13.91,821200.0,9.5204,9.5341,9.4931,9.4931,821200.0
2011-11-16 09:30:00,13.82,13.85,13.78,13.85,672400.0,9.4317,9.4522,9.4044,9.4522,672400.0
2011-11-16 10:00:00,13.85,13.87,13.81,13.84,496800.0,9.4522,9.4658,9.4249,9.4454,496800.0
2011-11-16 10:30:00,13.83,13.92,13.82,13.92,389600.0,9.4385,9.5,9.4317,9.5,389600.0
2011-11-16 11:00:00,13.91,14.0,13.91,13.95,620400.0,9.4931,9.5545,9.4931,9.5204,620400.0
2011-11-16 11:30:00,13.95,13.96,13.9,13.9,296400.0,9.5204,9.5273,9.4863,9.4863,296400.0
2011-11-16 12:00:00,13.9,13.94,13.89,13.94,480400.0,9.4863,9.5136,9.4795,9.5136,480400.0
2011-11-16 12:30:00,13.94,13.97,13.93,13.96,586400.0,9.5136,9.5341,9.5068,9.5273,586400.0
2011-11-16 13:00:00,13.96,14.0,13.93,14.0,494400.0,9.5273,9.5545,9.5068,9.5545,494400.0
2011-11-16 13:30:00,14.0,14.06,13.99,14.05,1156800.0,9.5545,9.5955,9.5477,9.5887,1156800.0
2011-11-16 14:00:00,14.05,14.06,14.02,14.03,593200.0,9.5887,9.5955,9.5682,9.575,593200.0
2011-11-16 14:30:00,14.03,14.05,14.02,14.03,662000.0,9.575,9.5887,9.5682,9.575,662000.0
2011-11-16 15:00:00,14.03,14.04,13.94,13.94,700400.0,9.575,9.5818,9.5136,9.5136,700400.0
2011-11-16 15:30:00,13.93,13.95,13.88,13.9,2185200.0,9.5068,9.5204,9.4727,9.4863,2185200.0
2011-11-17 09:30:00,13.87,13.9,13.83,13.89,669200.0,9.4658,9.4863,9.4385,9.4795,669200.0
2011-11-17 10:00:00,13.88,13.97,13.87,13.95,810400.0,9.4727,9.5341,9.4658,9.5204,810400.0
2011-11-17 10:30:00,13.95,13.99,13.9,13.95,339200.0,9.5204,9.5477,9.4863,9.5204,339200.0
2011-11-17 11:00:00,13.95,13.96,13.9,13.94,254400.0,9.5204,9.5273,9.4863,9.5136,254400.0
2011-11-17 11:30:00,13.94,13.99,13.93,13.96,321600.0,9.5136,9.5477,9.5068,9.5273,321600.0
2011-11-17 12:00:00,13.96,13.96,13.92,13.92,283200.0,9.5273,9.5273,9.5,9.5,283200.0
2011-11-17 12:30:00,13.92,13.92,13.78,13.81,1242000.0,9.5,9.5,9.4044,9.4249,1242000.0
2011-11-17 13:00:00,13.81,13.84,13.78,13.81,665600.0,9.4249,9.4454,9.4044,9.4249,665600.0
2011-11-17 13:30:00,13.81,13.81,13.74,13.8,470400.0,9.4249,9.4249,9.3771,9.4181,470400.0
2011-11-17 14:00:00,13.79,13.81,13.76,13.79,357600.0,9.4112,9.4249,9.3908,9.4112,357600.0
2011-11-17 14:30:00,13.79,13.83,13.75,13.82,498800.0,9.4112,9.4385,9.3839,9.4317,498800.0
2011-11-17 15:00:00,13.82,13.84,13.8,13.81,670000.0,9.4317,9.4454,9.4181,9.4249,670000.0
2011-11-17 15:30:00,13.81,13.85,13.78,13.84,1372400.0,9.4249,9.4522,9.4044,9.4454,1372400.0
2011-11-18 09:30:00,13.88,13.92,13.85,13.92,1418400.0,9.4727,9.5,9.4522,9.5,1418400.0
2011-11-18 10:00:00,13.92,13.92,13.79,13.83,644400.0,9.5,9.5,9.4112,9.4385,644400.0
2011-11-18 10:30:00,13.83,13.9,13.81,13.9,307600.0,9.4385,9.4863,9.4249,9.4863,307600.0
2011-11-18 11:00:00,13.9,13.9,13.84,13.86,412400.0,9.4863,9.4863,9.4454,9.459,412400.0
2011-11-18 11:30:00,13.86,13.89,13.85,13.89,230400.0,9.459,9.4795,9.4522,9.4795,230400.0
2011-11-18 12:00:00,13.88,13.88,13.85,13.88,243200.0,9.4727,9.4727,9.4522,9.4727,243200.0
2011-11-18 12:30:00,13.88,13.89,13.87,13.87,242400.0,9.4727,9.4795,9.4658,9.4658,242400.0
2011-11-18 13:00:00,13.87,13.92,13.87,13.91,226000.0,9.4658,9.5,9.4658,9.4931,226000.0
2011-11-18 13:30:00,13.91,13.94,13.89,13.92,387200.0,9.4931,9.5136,9.4795,9.5,387200.0
2011-11-18 14:00:00,13.92,13.95,13.91,13.93,308800.0,9.5,9.5204,9.4931,9.5068,308800.0
2011-11-18 14:30:00,13.93,13.94,13.88,13.89,435200.0,9.5068,9.5136,9.4727,9.4795,435200.0
2011-11-18 15:00:00,13.89,13.92,13.88,13.88,364000.0,9.4795,9.5,9.4727,9.4727,364000.0
2011-11-18 15:30:00,13.88,13.9,13.85,13.88,1124800.0,9.4727,9.4863,9.4522,9.4727,1124800.0
2011-11-21 09:30:00,13.79,13.82,13.71,13.74,586000.0,9.4112,9.4317,9.3566,9.3771,586000.0
2011-11-21 10:00:00,13.75,13.76,13.7,13.71,598800.0,9.3839,9.3908,9.3498,9.3566,598800.0
2011-11-21 10:30:00,13.71,13.73,13.67,13.68,719600.0,9.3566,9.3703,9.3293,9.3362,719600.0
2011-11-21 11:00:00,13.68,13.69,13.66,13.67,638400.0,9.3362,9.343,9.3225,9.3293,638400.0
2011-11-21 11:30:00,13.67,13.68,13.65,13.65,769600.0,9.3293,9.3362,9.3157,9.3157,769600.0
2011-11-21 12:00:00,13.66,13.66,13.63,13.65,562000.0,9.3225,9.3225,9.302,9.3157,562000.0
2011-11-21 12:30:00,13.65,13.67,13.63,13.63,497200.0,9.3157,9.3293,9.302,9.302,497200.0
2011-11-21 13:00:00,13.63,13.67,13.63,13.65,398000.0,9.302,9.3293,9.302,9.3157,398000.0
2011-11-21 13:30:00,13.65,13.65,13.62,13.62,318400.0,9.3157,9.3157,9.2952,9.2952,318400.0
2011-11-21 14:00:00,13.62,13.68,13.61,13.65,550800.0,9.2952,9.3362,9.2884,9.3157,550800.0
2011-11-21 14:30:00,13.65,13.69,13.65,13.65,424400.0,9.3157,9.343,9.3157,9.3157,424400.0
2011-11-21 15:00:00,13.65,13.73,13.63,13.73,769600.0,9.3157,9.3703,9.302,9.3703,769600.0
2011-11-21 15:30:00,13.73,13.74,13.67,13.68,1426400.0,9.3703,9.3771,9.3293,9.3362,1426400.0
2011-11-22 09:30:00,13.51,13.56,13.43,13.43,719600.0,9.315,9.3495,9.2598,9.2598,719600.0
2011-11-22 10:00:00,13.42,13.47,13.41,13.44,694400.0,9.2529,9.2874,9.246,9.2667,694400.0
2011-11-22 10:30:00,13.45,13.46,13.36,13.38,726800.0,9.2736,9.2805,9.2116,9.2254,726800.0
2011-11-22 11:00:00,13.38,13.4,13.34,13.34,591200.0,9.2254,9.2392,9.1978,9.1978,591200.0
2011-11-22 11:30:00,13.34,13.4,13.28,13.38,680000.0,9.1978,9.2392,9.1564,9.2254,680000.0
2011-11-22 12:00:00,13.38,13.42,13.38,13.4,855600.0,9.2254,9.2529,9.2254,9.2392,855600.0
2011-11-22 12:30:00,13.4,13.43,13.39,13.43,279600.0,9.2392,9.2598,9.2323,9.2598,279600.0
2011-11-22 13:00:00,13.43,13.46,13.42,13.45,314000.0,9.2598,9.2805,9.2529,9.2736,314000.0
2011-11-22 13:30:00,13.45,13.46,13.41,13.41,311600.0,9.2736,9.2805,9.246,9.246,311600.0
2011-11-22 14:00:00,13.42,13.44,13.39,13.4,278400.0,9.2529,9.2667,9.2323,9.2392,278400.0
2011-11-22 14:30:00,13.39,13.4,13.39,13.4,434800.0,9.2323,9.2392,9.2323,9.2392,434800.0
2011-11-22 15:00:00,13.4,13.41,13.39,13.41,510800.0,9.2392,9.246,9.2323,9.246,510800.0
2011-11-22 15:30:00,13.41,13.42,13.35,13.36,1152000.0,9.246,9.2529,9.2047,9.2116,1152000.0
2011-11-23 09:30:00,13.29,13.32,13.24,13.26,604400.0,9.1633,9.184,9.1288,9.1426,604400.0
2011-11-23 10:00:00,13.26,13.3,13.25,13.27,560400.0,9.1426,9.1702,9.1357,9.1495,560400.0
2011-11-23 10:30:00,13.27,13.29,13.24,13.25,458800.0,9.1495,9.1633,9.1288,9.1357,458800.0
2011-11-23 11:00:00,13.25,13.25,13.21,13.22,356400.0,9.1357,9.1357,9.1082,9.115,356400.0
2011-11-23 11:30:00,13.22,13.24,13.19,13.2,391200.0,9.115,9.1288,9.0944,9.1013,391200.0
2011-11-23 12:00:00,13.2,13.24,13.2,13.22,366800.0,9.1013,9.1288,9.1013,9.115,366800.0
2011-11-23 12:30:00,13.22,13.24,13.2,13.24,646800.0,9.115,9.1288,9.1013,9.1288,646800.0
2011-11-23 13:00:00,13.23,13.24,13.19,13.2,447200.0,9.1219,9.1288,9.0944,9.1013,447200.0
2011-11-23 13:30:00,13.2,13.21,13.17,13.17,354000.0,9.1013,9.1082,9.0806,9.0806,354000.0
2011-11-23 14:00:00,13.17,13.18,13.11,13.13,474000.0,9.0806,9.0875,9.0392,9.053,474000.0
2011-11-23 14:30:00,13.13,13.16,13.11,13.12,532000.0,9.053,9.0737,9.0392,9.0461,532000.0
2011-11-23 15:00:00,13.12,13.17,13.11,13.15,812400.0,9.0461,9.0806,9.0392,9.0668,812400.0
2011-11-23 15:30:00,13.15,13.2,13.09,13.1,2270400.0,9.0668,9.1013,9.0254,9.0323,2270400.0
2011-11-25 09:30:00,13.09,13.21,13.08,13.14,404400.0,9.0254,9.1082,9.0185,9.0599,404400.0
2011-11-25 10:00:00,13.13,13.2,13.13,13.2,788800.0,9.053,9.1013,9.053,9.1013,788800.0
2011-11-25 10:30:00,13.2,13.2,13.17,13.19,393200.0,9.1013,9.1013,9.0806,9.0944,393200.0
2011-11-25 11:00:00,13.19,13.23,13.19,13.22,439200.0,9.0944,9.1219,9.0944,9.115,439200.0
2011-11-25 11:30:00,13.22,13.23,13.18,13.19,425200.0,9.115,9.1219,9.0875,9.0944,425200.0
2011-11-25 12:00:00,13.19,13.19,13.15,13.18,257600.0,9.0944,9.0944,9.0668,9.0875,257600.0
2011-11-25 12:30:00,13.18,13.19,13.14,13.15,586400.0,9.0875,9.0944,9.0599,9.0668,586400.0
2011-11-28 09:30:00,13.4,13.49,13.35,13.49,838800.0,9.2392,9.3012,9.2047,9.3012,838800.0
2011-11-28 10:00:00,13.49,13.49,13.43,13.43,1210400.0,9.3012,9.3012,9.2598,9.2598,1210400.0
2011-11-28 10:30:00,13.43,13.44,13.4,13.42,848800.0,9.2598,9.2667,9.2392,9.2529,848800.0
2011-11-28 11:00:00,13.42,13.44,13.41,13.43,381200.0,9.2529,9.2667,9.246,9.2598,381200.0
2011-11-28 11:30:00,13.44,13.45,13.43,13.45,263200.0,9.2667,9.2736,9.2598,9.2736,263200.0
2011-11-28 12:00:00,13.45,13.45,13.43,13.43,429600.0,9.2736,9.2736,9.2598,9.2598,429600.0
2011-11-28 12:30:00,13.43,13.43,13.4,13.41,269600.0,9.2598,9.2598,9.2392,9.246,269600.0
2011-11-28 13:00:00,13.42,13.44,13.4,13.44,282800.0,9.2529,9.2667,9.2392,9.2667,282800.0
2011-11-28 13:30:00,13.44,13.45,13.39,13.4,236400.0,9.2667,9.2736,9.2323,9.2392,236400.0
2011-11-28 14:00:00,13.4,13.44,13.38,13.42,374800.0,9.2392,9.2667,9.2254,9.2529,374800.0
2011-11-28 14:30:00,13.42,13.42,13.36,13.37,324800.0,9.2529,9.2529,9.2116,9.2185,324800.0
2011-11-28 15:00:00,13.37,13.38,13.33,13.35,543600.0,9.2185,9.2254,9.1909,9.2047,543600.0
2011-11-28 15:30:00,13.35,13.39,13.32,13.39,1165200.0,9.2047,9.2323,9.184,9.2323,1165200.0
2011-11-29 09:30:00,13.46,13.51,13.43,13.5,418800.0,9.2805,9.315,9.2598,9.3081,418800.0
2011-11-29 10:00:00,13.5,13.58,13.49,13.57,592000.0,9.3081,9.3633,9.3012,9.3564,592000.0
2011-11-29 10:30:00,13.57,13.59,13.55,13.56,379200.0,9.3564,9.3702,9.3426,9.3495,379200.0
2011-11-29 11:00:00,13.56,13.62,13.56,13.62,340800.0,9.3495,9.3908,9.3495,9.3908,340800.0
2011-11-29 11:30:00,13.62,13.64,13.61,13.62,314000.0,9.3908,9.4046,9.3839,9.3908,314000.0
2011-11-29 12:00:00,13.62,13.65,13.61,13.64,448400.0,9.3908,9.4115,9.3839,9.4046,448400.0
2011-11-29 12:30:00,13.64,13.64,13.6,13.62,438400.0,9.4046,9.4046,9.3771,9.3908,438400.0
2011-11-29 13:00:00,13.62,13.65,13.61,13.63,288400.0,9.3908,9.4115,9.3839,9.3977,288400.0
2011-11-29 13:30:00,13.63,13.63,13.57,13.59,345600.0,9.3977,9.3977,9.3564,9.3702,345600.0
2011-11-29 14:00:00,13.59,13.6,13.56,13.58,267200.0,9.3702,9.3771,9.3495,9.3633,267200.0
2011-11-29 14:30:00,13.58,13.61,13.58,13.61,351200.0,9.3633,9.3839,9.3633,9.3839,351200.0
2011-11-29 15:00:00,13.6,13.64,13.6,13.62,470800.0,9.3771,9.4046,9.3771,9.3908,470800.0
2011-11-29 15:30:00,13.63,13.63,13.59,13.6,1212800.0,9.3977,9.3977,9.3702,9.3771,1212800.0
2011-11-30 09:30:00,13.84,13.9,13.82,13.9,1057600.0,9.5425,9.5839,9.5287,9.5839,1057600.0
2011-11-30 10:00:00,13.91,13.91,13.81,13.86,598800.0,9.5908,9.5908,9.5218,9.5563,598800.0
2011-11-30 10:30:00,13.86,13.89,13.86,13.87,685600.0,9.5563,9.577,9.5563,9.5632,685600.0
2011-11-30 11:00:00,13.87,13.87,13.81,13.82,580800.0,9.5632,9.5632,9.5218,9.5287,580800.0
2011-11-30 11:30:00,13.82,13.83,13.78,13.8,517600.0,9.5287,9.5356,9.5012,9.5149,517600.0
2011-11-30 12:00:00,13.8,13.8,13.78,13.78,216800.0,9.5149,9.5149,9.5012,9.5012,216800.0
2011-11-30 12:30:00,13.78,13.78,13.74,13.75,457200.0,9.5012,9.5012,9.4736,9.4805,457200.0
2011-11-30 13:00:00,13.76,13.78,13.75,13.76,1023200.0,9.4874,9.5012,9.4805,9.4874,1023200.0
2011-11-30 13:30:00,13.76,13.78,13.74,13.76,684000.0,9.4874,9.5012,9.4736,9.4874,684000.0
2011-11-30 14:00:00,13.76,13.77,13.74,13.76,696400.0,9.4874,9.4943,9.4736,9.4874,696400.0
2011-11-30 14:30:00,13.76,13.78,13.73,13.74,610000.0,9.4874,9.5012,9.4667,9.4736,610000.0
2011-11-30 15:00:00,13.74,13.77,13.74,13.77,988800.0,9.4736,9.4943,9.4736,9.4943,988800.0
2011-11-30 15:30:00,13.77,13.87,13.76,13.86,2152800.0,9.4943,9.5632,9.4874,9.5563,2152800.0
2011-12-01 09:30:00,13.86,13.93,13.84,13.92,556800.0,9.5563,9.6046,9.5425,9.5977,556800.0
2011-12-01 10:00:00,13.93,13.96,13.91,13.96,542800.0,9.6046,9.6253,9.5908,9.6253,542800.0
2011-12-01 10:30:00,13.96,13.98,13.95,13.97,403600.0,9.6253,9.6391,9.6184,9.6322,403600.0
2011-12-01 11:00:00,13.97,13.99,13.96,13.99,365600.0,9.6322,9.646,9.6253,9.646,365600.0
2011-12-01 11:30:00,13.99,13.99,13.94,13.97,399600.0,9.646,9.646,9.6115,9.6322,399600.0
2011-12-01 12:00:00,13.97,13.99,13.96,13.97,234400.0,9.6322,9.646,9.6253,9.6322,234400.0
2011-12-01 12:30:00,13.97,13.98,13.92,13.93,229600.0,9.6322,9.6391,9.5977,9.6046,229600.0
2011-12-01 13:00:00,13.93,13.94,13.91,13.93,188800.0,9.6046,9.6115,9.5908,9.6046,188800.0
2011-12-01 13:30:00,13.93,13.95,13.92,13.95,309600.0,9.6046,9.6184,9.5977,9.6184,309600.0
2011-12-01 14:00:00,13.94,13.94,13.92,13.94,183200.0,9.6115,9.6115,9.5977,9.6115,183200.0
2011-12-01 14:30:00,13.94,13.96,13.94,13.95,264800.0,9.6115,9.6253,9.6115,9.6184,264800.0
2011-12-01 15:00:00,13.94,13.95,13.93,13.95,308400.0,9.6115,9.6184,9.6046,9.6184,308400.0
2011-12-01 15:30:00,13.95,13.95,13.88,13.9,916800.0,9.6184,9.6184,9.5701,9.5839,916800.0
2011-12-02 09:30:00,14.0,14.02,13.95,14.0,975600.0,9.6528,9.6666,9.6184,9.6528,975600.0
2011-12-02 10:00:00,14.0,14.06,13.99,14.06,760400.0,9.6528,9.6942,9.646,9.6942,760400.0
2011-12-02 10:30:00,14.06,14.09,14.06,14.08,855200.0,9.6942,9.7149,9.6942,9.708,855200.0
2011-12-02 11:00:00,14.08,14.09,13.99,14.0,743200.0,9.708,9.7149,9.646,9.6528,743200.0
2011-12-02 11:30:00,14.0,14.03,13.99,14.02,629600.0,9.6528,9.6735,9.646,9.6666,629600.0
2011-12-02 12:00:00,14.02,14.02,14.0,14.01,378000.0,9.6666,9.6666,9.6528,9.6597,378000.0
2011-12-02 12:30:00,14.01,14.04,14.0,14.04,340800.0,9.6597,9.6804,9.6528,9.6804,340800.0
2011-12-02 13:00:00,14.04,14.05,14.01,14.02,506400.0,9.6804,9.6873,9.6597,9.6666,506400.0
2011-12-02 13:30:00,14.02,14.04,14.0,14.02,352800.0,9.6666,9.6804,9.6528,9.6666,352800.0
2011-12-02 14:00:00,14.02,14.03,14.0,14.01,573200.0,9.6666,9.6735,9.6528,9.6597,573200.0
2011-12-02 14:30:00,14.01,14.03,14.01,14.01,391200.0,9.6597,9.6735,9.6597,9.6597,391200.0
2011-12-02 15:00:00,14.01,14.01,13.97,13.97,743200.0,9.6597,9.6597,9.6322,9.6322,743200.0
2011-12-02 15:30:00,13.97,13.98,13.91,13.94,1950400.0,9.6322,9.6391,9.5908,9.6115,1950400.0
2011-12-05 09:30:00,14.14,14.17,14.11,14.15,633200.0,9.7494,9.7701,9.7287,9.7563,633200.0
2011-12-05 10:00:00,14.15,14.18,14.11,14.17,470000.0,9.7563,9.777,9.7287,9.7701,470000.0
2011-12-05 10:30:00,14.18,14.19,14.17,14.19,495600.0,9.777,9.7839,9.7701,9.7839,495600.0
2011-12-05 11:00:00,14.19,14.22,14.18,14.19,387200.0,9.7839,9.8045,9.777,9.7839,387200.0
2011-12-05 11:30:00,14.19,14.22,14.18,14.19,470000.0,9.7839,9.8045,9.777,9.7839,470000.0
2011-12-05 12:00:00,14.19,14.21,14.19,14.2,345200.0,9.7839,9.7976,9.7839,9.7907,345200.0
2011-12-05 12:30:00,14.2,14.23,14.19,14.22,403200.0,9.7907,9.8114,9.7839,9.8045,403200.0
2011-12-05 13:00:00,14.22,14.24,14.21,14.24,593600.0,9.8045,9.8183,9.7976,9.8183,593600.0
2011-12-05 13:30:00,14.24,14.24,14.13,14.13,750800.0,9.8183,9.8183,9.7425,9.7425,750800.0
2011-12-05 14:00:00,14.13,14.15,14.11,14.12,530800.0,9.7425,9.7563,9.7287,9.7356,530800.0
2011-12-05 14:30:00,14.12,14.13,14.06,14.09,640400.0,9.7356,9.7425,9.6942,9.7149,640400.0
2011-12-05 15:00:00,14.09,14.11,14.02,14.04,703200.0,9.7149,9.7287,9.6666,9.6804,703200.0
2011-12-05 15:30:00,14.04,14.13,14.03,14.12,1469600.0,9.6804,9.7425,9.6735,9.7356,1469600.0
2011-12-06 09:30:00,14.16,14.19,14.1,14.1,432400.0,9.7632,9.7839,9.7218,9.7218,432400.0
2011-12-06 10:00:00,14.11,14.21,14.11,14.2,603600.0,9.7287,9.7976,9.7287,9.7907,603600.0
2011-12-06 10:30:00,14.2,14.23,14.19,14.21,745600.0,9.7907,9.8114,9.7839,9.7976,745600.0
2011-12-06 11:00:00,14.21,14.21,14.17,14.18,372400.0,9.7976,9.7976,9.7701,9.777,372400.0
2011-12-06 11:30:00,14.18,14.19,14.15,14.19,559200.0,9.777,9.7839,9.7563,9.7839,559200.0
2011-12-06 12:00:00,14.19,14.22,14.19,14.22,334800.0,9.7839,9.8045,9.7839,9.8045,334800.0
2011-12-06 12:30:00,14.22,14.27,14.22,14.26,572000.0,9.8045,9.839,9.8045,9.8321,572000.0
2011-12-06 13:00:00,14.27,14.27,14.24,14.26,442400.0,9.839,9.839,9.8183,9.8321,442400.0
2011-12-06 13:30:00,14.26,14.28,14.26,14.27,356400.0,9.8321,9.8459,9.8321,9.839,356400.0
2011-12-06 14:00:00,14.27,14.27,14.23,14.24,358800.0,9.839,9.839,9.8114,9.8183,358800.0
2011-12-06 14:30:00,14.24,14.3,14.24,14.27,485200.0,9.8183,9.8597,9.8183,9.839,485200.0
2011-12-06 15:00:00,14.27,14.29,14.26,14.26,508800.0,9.839,9.8528,9.8321,9.8321,508800.0
2011-12-06 15:30:00,14.26,14.26,14.2,14.2,1192000.0,9.8321,9.8321,9.7907,9.7907,1192000.0
2011-12-07 09:30:00,14.15,14.2,14.12,14.19,621200.0,9.7563,9.7907,9.7356,9.7839,621200.0
2011-12-07 10:00:00,14.19,14.22,14.15,14.15,741600.0,9.7839,9.8045,9.7563,9.7563,741600.0
2011-12-07 10:30:00,14.15,14.17,14.13,14.17,520800.0,9.7563,9.7701,9.7425,9.7701,520800.0
2011-12-07 11:00:00,14.17,14.24,14.15,14.24,438400.0,9.7701,9.8183,9.7563,9.8183,438400.0
2011-12-07 11:30:00,14.24,14.24,14.2,14.23,407600.0,9.8183,9.8183,9.7907,9.8114,407600.0
2011-12-07 12:00:00,14.23,14.27,14.22,14.27,274800.0,9.8114,9.839,9.8045,9.839,274800.0
2011-12-07 12:30:00,14.26,14.27,14.24,14.26,190800.0,9.8321,9.839,9.8183,9.8321,190800.0
2011-12-07 13:00:00,14.26,14.27,14.24,14.27,361600.0,9.8321,9.839,9.8183,9.839,361600.0
2011-12-07 13:30:00,14.26,14.27,14.25,14.26,280000.0,9.8321,9.839,9.8252,9.8321,280000.0
2011-12-07 14:00:00,14.26,14.28,14.25,14.26,494400.0,9.8321,9.8459,9.8252,9.8321,494400.0
2011-12-07 14:30:00,14.26,14.27,14.23,14.25,504400.0,9.8321,9.839,9.8114,9.8252,504400.0
2011-12-07 15:00:00,14.25,14.28,14.23,14.26,400800.0,9.8252,9.8459,9.8114,9.8321,400800.0
2011-12-07 15:30:00,14.26,14.32,14.25,14.26,1435200.0,9.8321,9.8735,9.8252,9.8321,1435200.0
2011-12-08 09:30:00,14.19,14.26,14.18,14.19,666400.0,9.7839,9.8321,9.777,9.7839,666400.0
2011-12-08 10:00:00,14.19,14.26,14.18,14.26,596000.0,9.7839,9.8321,9.777,9.8321,596000.0
2011-12-08 10:30:00,14.25,14.31,14.25,14.27,720400.0,9.8252,9.8666,9.8252,9.839,720400.0
2011-12-08 11:00:00,14.27,14.28,14.22,14.22,437600.0,9.839,9.8459,9.8045,9.8045,437600.0
2011-12-08 11:30:00,14.22,14.25,14.18,14.22,566800.0,9.8045,9.8252,9.777,9.8045,566800.0
2011-12-08 12:00:00,14.22,14.24,14.19,14.24,408800.0,9.8045,9.8183,9.7839,9.8183,408800.0
2011-12-08 12:30:00,14.23,14.26,14.22,14.25,299600.0,9.8114,9.8321,9.8045,9.8252,299600.0
2011-12-08 13:00:00,14.25,14.25,14.16,14.22,363200.0,9.8252,9.8252,9.7632,9.8045,363200.0
2011-12-08 13:30:00,14.21,14.23,14.2,14.22,322400.0,9.7976,9.8114,9.7907,9.8045,322400.0
2011-12-08 14:00:00,14.22,14.23,14.19,14.21,300000.0,9.8045,9.8114,9.7839,9.7976,300000.0
2011-12-08 14:30:00,14.21,14.24,14.2,14.22,436400.0,9.7976,9.8183,9.7907,9.8045,436400.0
2011-12-08 15:00:00,14.22,14.29,14.2,14.27,656400.0,9.8045,9.8528,9.7907,9.839,656400.0
2011-12-08 15:30:00,14.27,14.31,14.13,14.16,2136400.0,9.839,9.8666,9.7425,9.7632,2136400.0
2011-12-09 09:30:00,14.23,14.3,14.21,14.24,455600.0,9.8114,9.8597,9.7976,9.8183,455600.0
2011-12-09 10:00:00,14.24,14.29,14.21,14.26,698400.0,9.8183,9.8528,9.7976,9.8321,698400.0
2011-12-09 10:30:00,14.25,14.26,14.18,14.2,795600.0,9.8252,9.8321,9.777,9.7907,795600.0
2011-12-09 11:00:00,14.2,14.26,14.2,14.25,576400.0,9.7907,9.8321,9.7907,9.8252,576400.0
2011-12-09 11:30:00,14.26,14.29,14.25,14.27,488400.0,9.8321,9.8528,9.8252,9.839,488400.0
2011-12-09 12:00:00,14.26,14.29,14.26,14.27,297600.0,9.8321,9.8528,9.8321,9.839,297600.0
2011-12-09 12:30:00,14.27,14.32,14.27,14.32,346400.0,9.839,9.8735,9.839,9.8735,346400.0
2011-12-09 13:00:00,14.31,14.34,14.3,14.33,320000.0,9.8666,9.8873,9.8597,9.8804,320000.0
2011-12-09 13:30:00,14.33,14.35,14.32,14.35,265600.0,9.8804,9.8942,9.8735,9.8942,265600.0
2011-12-09 14:00:00,14.34,14.36,14.33,14.36,322800.0,9.8873,9.9011,9.8804,9.9011,322800.0
2011-12-09 14:30:00,14.36,14.4,14.36,14.38,366000.0,9.9011,9.9286,9.9011,9.9149,366000.0
2011-12-09 15:00:00,14.38,14.38,14.35,14.37,410000.0,9.9149,9.9149,9.8942,9.908,410000.0
2011-12-09 15:30:00,14.37,14.39,14.36,14.37,1254000.0,9.908,9.9217,9.9011,9.908,1254000.0
2011-12-12 09:30:00,14.34,14.38,14.26,14.34,577200.0,9.8873,9.9149,9.8321,9.8873,577200.0
2011-12-12 10:00:00,14.34,14.37,14.29,14.3,604400.0,9.8873,9.908,9.8528,9.8597,604400.0
2011-12-12 10:30:00,14.3,14.33,14.28,14.3,303600.0,9.8597,9.8804,9.8459,9.8597,303600.0
2011-12-12 11:00:00,14.3,14.31,14.28,14.28,376400.0,9.8597,9.8666,9.8459,9.8459,376400.0
2011-12-12 11:30:00,14.28,14.28,14.18,14.21,556400.0,9.8459,9.8459,9.777,9.7976,556400.0
2011-12-12 12:00:00,14.21,14.22,14.18,14.2,337600.0,9.7976,9.8045,9.777,9.7907,337600.0
2011-12-12 12:30:00,14.2,14.2,14.16,14.16,407200.0,9.7907,9.7907,9.7632,9.7632,407200.0
2011-12-12 13:00:00,14.16,14.19,14.15,14.18,288800.0,9.7632,9.7839,9.7563,9.777,288800.0
2011-12-12 13:30:00,14.18,14.19,14.18,14.18,218000.0,9.777,9.7839,9.777,9.777,218000.0
2011-12-12 14:00:00,14.18,14.21,14.15,14.21,320000.0,9.777,9.7976,9.7563,9.7976,320000.0
2011-12-12 14:30:00,14.21,14.21,14.17,14.21,313200.0,9.7976,9.7976,9.7701,9.7976,313200.0
2011-12-12 15:00:00,14.21,14.25,14.2,14.24,486000.0,9.7976,9.8252,9.7907,9.8183,486000.0
2011-12-12 15:30:00,14.24,14.27,14.23,14.25,1134000.0,9.8183,9.839,9.8114,9.8252,1134000.0
2011-12-13 09:30:00,14.32,14.38,14.26,14.38,341600.0,9.8735,9.9149,9.8321,9.9149,341600.0
2011-12-13 10:00:00,14.39,14.44,14.34,14.34,419200.0,9.9217,9.9562,9.8873,9.8873,419200.0
2011-12-13 10:30:00,14.34,14.38,14.33,14.36,272000.0,9.8873,9.9149,9.8804,9.9011,272000.0
2011-12-13 11:00:00,14.36,14.39,14.33,14.38,266400.0,9.9011,9.9217,9.8804,9.9149,266400.0
2011-12-13 11:30:00,14.38,14.4,14.37,14.39,292400.0,9.9149,9.9286,9.908,9.9217,292400.0
2011-12-13 12:00:00,14.39,14.42,14.38,14.41,221200.0,9.9217,9.9424,9.9149,9.9355,221200.0
2011-12-13 12:30:00,14.41,14.45,14.4,14.44,215200.0,9.9355,9.9631,9.9286,9.9562,215200.0
2011-12-13 13:00:00,14.44,14.45,14.41,14.44,248000.0,9.9562,9.9631,9.9355,9.9562,248000.0
2011-12-13 13:30:00,14.44,14.48,14.44,14.47,367600.0,9.9562,9.9838,9.9562,9.9769,367600.0
2011-12-13 14:00:00,14.47,14.49,14.42,14.47,707600.0,9.9769,9.9907,9.9424,9.9769,707600.0
2011-12-13 14:30:00,14.46,14.47,14.4,14.42,700400.0,9.97,9.9769,9.9286,9.9424,700400.0
2011-12-13 15:00:00,14.42,14.44,14.34,14.36,678400.0,9.9424,9.9562,9.8873,9.9011,678400.0
2011-12-13 15:30:00,14.36,14.37,14.31,14.35,1225600.0,9.9011,9.908,9.8666,9.8942,1225600.0
2011-12-14 09:30:00,14.3,14.38,14.29,14.29,463200.0,9.8597,9.9149,9.8528,9.8528,463200.0
2011-12-14 10:00:00,14.29,14.31,14.24,14.31,618800.0,9.8528,9.8666,9.8183,9.8666,618800.0
2011-12-14 10:30:00,14.31,14.33,14.27,14.28,559600.0,9.8666,9.8804,9.839,9.8459,559600.0
2011-12-14 11:00:00,14.28,14.32,14.27,14.32,370800.0,9.8459,9.8735,9.839,9.8735,370800.0
2011-12-14 11:30:00,14.32,14.37,14.29,14.34,313200.0,9.8735,9.908,9.8528,9.8873,313200.0
2011-12-14 12:00:00,14.34,14.36,14.32,14.35,234000.0,9.8873,9.9011,9.8735,9.8942,234000.0
2011-12-14 12:30:00,14.35,14.37,14.33,14.36,235600.0,9.8942,9.908,9.8804,9.9011,235600.0
2011-12-14 13:00:00,14.36,14.38,14.34,14.36,298800.0,9.9011,9.9149,9.8873,9.9011,298800.0
2011-12-14 13:30:00,14.36,14.36,14.29,14.31,268000.0,9.9011,9.9011,9.8528,9.8666,268000.0
2011-12-14 14:00:00,14.3,14.34,14.29,14.33,375600.0,9.8597,9.8873,9.8528,9.8804,375600.0
2011-12-14 14:30:00,14.33,14.33,14.28,14.31,388000.0,9.8804,9.8804,9.8459,9.8666,388000.0
2011-12-14 15:00:00,14.31,14.34,14.3,14.31,680800.0,9.8666,9.8873,9.8597,9.8666,680800.0
2011-12-14 15:30:00,14.31,14.31,14.28,14.3,1899200.0,9.8666,9.8666,9.8459,9.8597,1899200.0
2011-12-15 09:30:00,14.46,14.46,14.36,14.45,794000.0,9.97,9.97,9.9011,9.9631,794000.0
2011-12-15 10:00:00,14.45,14.46,14.37,14.4,700400.0,9.9631,9.97,9.908,9.9286,700400.0
2011-12-15 10:30:00,14.4,14.42,14.36,14.4,388000.0,9.9286,9.9424,9.9011,9.9286,388000.0
2011-12-15 11:00:00,14.4,14.46,14.4,14.46,320800.0,9.9286,9.97,9.9286,9.97,320800.0
2011-12-15 11:30:00,14.46,14.46,14.4,14.42,407600.0,9.97,9.97,9.9286,9.9424,407600.0
2011-12-15 12:00:00,14.42,14.46,14.42,14.46,399200.0,9.9424,9.97,9.9424,9.97,399200.0
2011-12-15 12:30:00,14.46,14.47,14.43,14.43,469600.0,9.97,9.9769,9.9493,9.9493,469600.0
2011-12-15 13:00:00,14.43,14.48,14.43,14.47,448400.0,9.9493,9.9838,9.9493,9.9769,448400.0
2011-12-15 13:30:00,14.47,14.47,14.41,14.44,509600.0,9.9769,9.9769,9.9355,9.9562,509600.0
2011-12-15 14:00:00,14.44,14.48,14.44,14.45,273200.0,9.9562,9.9838,9.9562,9.9631,273200.0
2011-12-15 14:30:00,14.45,14.49,14.45,14.47,423200.0,9.9631,9.9907,9.9631,9.9769,423200.0
2011-12-15 15:00:00,14.47,14.51,14.46,14.5,972400.0,9.9769,10.0045,9.97,9.9976,972400.0
2011-12-15 15:30:00,14.5,14.52,14.45,14.47,1540000.0,9.9976,10.0114,9.9631,9.9769,1540000.0
2011-12-16 09:30:00,14.56,14.56,14.48,14.49,2365600.0,10.039,10.039,9.9838,9.9907,2365600.0
2011-12-16 10:00:00,14.49,14.55,14.48,14.53,815600.0,9.9907,10.0321,9.9838,10.0183,815600.0
2011-12-16 10:30:00,14.53,14.55,14.49,14.5,664000.0,10.0183,10.0321,9.9907,9.9976,664000.0
2011-12-16 11:00:00,14.5,14.7,14.43,14.45,2238000.0,9.9976,10.1355,9.9493,9.9631,2238000.0
2011-12-16 11:30:00,14.46,14.47,14.44,14.46,523600.0,9.97,9.9769,9.9562,9.97,523600.0
2011-12-16 12:00:00,14.46,14.46,14.43,14.45,355200.0,9.97,9.97,9.9493,9.9631,355200.0
2011-12-16 12:30:00,14.45,14.45,14.4,14.44,667200.0,9.9631,9.9631,9.9286,9.9562,667200.0
2011-12-16 13:00:00,14.44,14.5,14.43,14.49,419200.0,9.9562,9.9976,9.9493,9.9907,419200.0
2011-12-16 13:30:00,14.49,14.49,14.43,14.43,488400.0,9.9907,9.9907,9.9493,9.9493,488400.0
2011-12-16 14:00:00,14.43,14.44,14.39,14.4,503200.0,9.9493,9.9562,9.9217,9.9286,503200.0
2011-12-16 14:30:00,14.4,14.46,14.39,14.44,499200.0,9.9286,9.97,9.9217,9.9562,499200.0
2011-12-16 15:00:00,14.44,14.49,14.44,14.47,526000.0,9.9562,9.9907,9.9562,9.9769,526000.0
2011-12-16 15:30:00,14.46,14.48,14.42,14.47,1280400.0,9.97,9.9838,9.9424,9.9769,1280400.0
2011-12-19 09:30:00,14.43,14.5,14.43,14.47,497200.0,9.9493,9.9976,9.9493,9.9769,497200.0
2011-12-19 10:00:00,14.48,14.49,14.44,14.47,324000.0,9.9838,9.9907,9.9562,9.9769,324000.0
2011-12-19 10:30:00,14.47,14.49,14.44,14.44,366000.0,9.9769,9.9907,9.9562,9.9562,366000.0
2011-12-19 11:00:00,14.45,14.46,14.38,14.38,404800.0,9.9631,9.97,9.9149,9.9149,404800.0
2011-12-19 11:30:00,14.39,14.39,14.35,14.35,462800.0,9.9217,9.9217,9.8942,9.8942,462800.0
2011-12-19 12:00:00,14.35,14.39,14.35,14.37,293600.0,9.8942,9.9217,9.8942,9.908,293600.0
2011-12-19 12:30:00,14.37,14.37,14.33,14.33,257200.0,9.908,9.908,9.8804,9.8804,257200.0
2011-12-19 13:00:00,14.34,14.38,14.33,14.37,281600.0,9.8873,9.9149,9.8804,9.908,281600.0
2011-12-19 13:30:00,14.37,14.43,14.36,14.42,377200.0,9.908,9.9493,9.9011,9.9424,377200.0
2011-12-19 14:00:00,14.42,14.44,14.39,14.4,469600.0,9.9424,9.9562,9.9217,9.9286,469600.0
2011-12-19 14:30:00,14.4,14.45,14.39,14.45,408000.0,9.9286,9.9631,9.9217,9.9631,408000.0
2011-12-19 15:00:00,14.45,14.45,14.37,14.38,896400.0,9.9631,9.9631,9.908,9.9149,896400.0
2011-12-19 15:30:00,14.38,14.4,14.37,14.39,1838800.0,9.9149,9.9286,9.908,9.9217,1838800.0
2011-12-20 09:30:00,14.52,14.6,14.49,14.6,961200.0,10.0114,10.0665,9.9907,10.0665,961200.0
2011-12-20 10:00:00,14.6,14.6,14.54,14.56,1086000.0,10.0665,10.0665,10.0252,10.039,1086000.0
2011-12-20 10:30:00,14.56,14.58,14.55,14.57,538000.0,10.039,10.0528,10.0321,10.0459,538000.0
2011-12-20 11:00:00,14.57,14.58,14.54,14.55,676800.0,10.0459,10.0528,10.0252,10.0321,676800.0
2011-12-20 11:30:00,14.55,14.58,14.54,14.56,446400.0,10.0321,10.0528,10.0252,10.039,446400.0
2011-12-20 12:00:00,14.56,14.6,14.54,14.6,398400.0,10.039,10.0665,10.0252,10.0665,398400.0
2011-12-20 12:30:00,14.6,14.65,14.6,14.64,716400.0,10.0665,10.101,10.0665,10.0941,716400.0
2011-12-20 13:00:00,14.64,14.67,14.63,14.66,452800.0,10.0941,10.1148,10.0872,10.1079,452800.0
2011-12-20 13:30:00,14.66,14.69,14.66,14.69,306000.0,10.1079,10.1286,10.1079,10.1286,306000.0
2011-12-20 14:00:00,14.69,14.71,14.68,14.7,451600.0,10.1286,10.1424,10.1217,10.1355,451600.0
2011-12-20 14:30:00,14.7,14.74,14.69,14.7,726400.0,10.1355,10.1631,10.1286,10.1355,726400.0
2011-12-20 15:00:00,14.7,14.71,14.68,14.69,629600.0,10.1355,10.1424,10.1217,10.1286,629600.0
2011-12-20 15:30:00,14.69,14.7,14.66,14.68,1747200.0,10.1286,10.1355,10.1079,10.1217,1747200.0
2011-12-21 09:30:00,14.72,14.81,14.72,14.81,749200.0,10.1493,10.2113,10.1493,10.2113,749200.0
2011-12-21 10:00:00,14.81,14.85,14.79,14.83,723600.0,10.2113,10.2389,10.1975,10.2251,723600.0
2011-12-21 10:30:00,14.83,14.88,14.83,14.85,695200.0,10.2251,10.2596,10.2251,10.2389,695200.0
2011-12-21 11:00:00,14.86,14.86,14.79,14.81,720400.0,10.2458,10.2458,10.1975,10.2113,720400.0
2011-12-21 11:30:00,14.81,14.85,14.81,14.83,622400.0,10.2113,10.2389,10.2113,10.2251,622400.0
2011-12-21 12:00:00,14.83,14.84,14.78,14.79,938400.0,10.2251,10.232,10.1906,10.1975,938400.0
2011-12-21 12:30:00,14.78,14.87,14.78,14.86,393600.0,10.1906,10.2527,10.1906,10.2458,393600.0
2011-12-21 13:00:00,14.86,14.9,14.86,14.88,560000.0,10.2458,10.2734,10.2458,10.2596,560000.0
2011-12-21 13:30:00,14.88,14.9,14.85,14.9,704800.0,10.2596,10.2734,10.2389,10.2734,704800.0
2011-12-21 14:00:00,14.9,14.92,14.88,14.91,786800.0,10.2734,10.2872,10.2596,10.2803,786800.0
2011-12-21 14:30:00,14.92,14.98,14.92,14.96,970400.0,10.2872,10.3285,10.2872,10.3148,970400.0
2011-12-21 15:00:00,14.96,14.97,14.93,14.93,1113600.0,10.3148,10.3217,10.2941,10.2941,1113600.0
2011-12-21 15:30:00,14.94,14.95,14.88,14.92,2152000.0,10.301,10.3079,10.2596,10.2872,2152000.0
2011-12-22 09:30:00,14.94,14.97,14.91,14.95,394800.0,10.301,10.3217,10.2803,10.3079,394800.0
2011-12-22 10:00:00,14.95,14.97,14.91,14.93,724400.0,10.3079,10.3217,10.2803,10.2941,724400.0
2011-12-22 10:30:00,14.93,14.94,14.9,14.91,670000.0,10.2941,10.301,10.2734,10.2803,670000.0
2011-12-22 11:00:00,14.91,14.93,14.9,14.91,836000.0,10.2803,10.2941,10.2734,10.2803,836000.0
2011-12-22 11:30:00,14.91,14.92,14.9,14.92,1248800.0,10.2803,10.2872,10.2734,10.2872,1248800.0
2011-12-22 12:00:00,14.92,14.94,14.9,14.94,791600.0,10.2872,10.301,10.2734,10.301,791600.0
2011-12-22 12:30:00,14.94,14.94,14.92,14.93,721600.0,10.301,10.301,10.2872,10.2941,721600.0
2011-12-22 13:00:00,14.93,14.98,14.93,14.96,456800.0,10.2941,10.3285,10.2941,10.3148,456800.0
2011-12-22 13:30:00,14.96,14.97,14.93,14.93,739200.0,10.3148,10.3217,10.2941,10.2941,739200.0
2011-12-22 14:00:00,14.93,14.93,14.87,14.9,855200.0,10.2941,10.2941,10.2527,10.2734,855200.0
2011-12-22 14:30:00,14.9,14.92,14.89,14.9,364000.0,10.2734,10.2872,10.2665,10.2734,364000.0
2011-12-22 15:00:00,14.9,14.94,14.9,14.93,484400.0,10.2734,10.301,10.2734,10.2941,484400.0
2011-12-22 15:30:00,14.93,14.96,14.9,14.93,1484800.0,10.2941,10.3148,10.2734,10.2941,1484800.0
2011-12-23 09:30:00,14.92,15.0,14.92,14.99,746400.0,10.2872,10.3423,10.2872,10.3354,746400.0
2011-12-23 10:00:00,14.99,15.06,14.98,15.04,1449600.0,10.3354,10.3837,10.3285,10.3699,1449600.0
2011-12-23 10:30:00,15.04,15.06,15.02,15.04,386000.0,10.3699,10.3837,10.3561,10.3699,386000.0
2011-12-23 11:00:00,15.03,15.08,15.02,15.07,518400.0,10.363,10.3975,10.3561,10.3906,518400.0
2011-12-23 11:30:00,15.07,15.09,15.06,15.08,407200.0,10.3906,10.4044,10.3837,10.3975,407200.0
2011-12-23 12:00:00,15.08,15.08,15.02,15.03,518800.0,10.3975,10.3975,10.3561,10.363,518800.0
2011-12-23 12:30:00,15.03,15.03,15.0,15.0,444800.0,10.363,10.363,10.3423,10.3423,444800.0
2011-12-23 13:00:00,15.0,15.03,15.0,15.03,240400.0,10.3423,10.363,10.3423,10.363,240400.0
2011-12-23 13:30:00,15.02,15.02,15.01,15.01,207600.0,10.3561,10.3561,10.3492,10.3492,207600.0
2011-12-23 14:00:00,15.01,15.03,15.0,15.02,232800.0,10.3492,10.363,10.3423,10.3561,232800.0
2011-12-23 14:30:00,15.02,15.03,15.01,15.02,307200.0,10.3561,10.363,10.3492,10.3561,307200.0
2011-12-23 15:00:00,15.02,15.04,15.02,15.03,547200.0,10.3561,10.3699,10.3561,10.363,547200.0
2011-12-23 15:30:00,15.03,15.06,15.03,15.06,920000.0,10.363,10.3837,10.363,10.3837,920000.0
2011-12-27 09:30:00,15.06,15.15,15.05,15.15,476000.0,10.3837,10.4458,10.3768,10.4458,476000.0
2011-12-27 10:00:00,15.15,15.19,15.11,15.19,608800.0,10.4458,10.4733,10.4182,10.4733,608800.0
2011-12-27 10:30:00,15.18,15.2,15.17,15.2,362800.0,10.4664,10.4802,10.4595,10.4802,362800.0
2011-12-27 11:00:00,15.2,15.2,15.17,15.18,263200.0,10.4802,10.4802,10.4595,10.4664,263200.0
2011-12-27 11:30:00,15.18,15.2,15.16,15.18,319200.0,10.4664,10.4802,10.4527,10.4664,319200.0
2011-12-27 12:00:00,15.18,15.21,15.18,15.2,339200.0,10.4664,10.4871,10.4664,10.4802,339200.0
2011-12-27 12:30:00,15.2,15.21,15.18,15.19,149200.0,10.4802,10.4871,10.4664,10.4733,149200.0
2011-12-27 13:00:00,15.19,15.2,15.17,15.18,144400.0,10.4733,10.4802,10.4595,10.4664,144400.0
2011-12-27 13:30:00,15.18,15.19,15.16,15.17,364400.0,10.4664,10.4733,10.4527,10.4595,364400.0
2011-12-27 14:00:00,15.17,15.19,15.15,15.19,451200.0,10.4595,10.4733,10.4458,10.4733,451200.0
2011-12-27 14:30:00,15.19,15.21,15.18,15.19,271200.0,10.4733,10.4871,10.4664,10.4733,271200.0
2011-12-27 15:00:00,15.19,15.21,15.19,15.21,421600.0,10.4733,10.4871,10.4733,10.4871,421600.0
2011-12-27 15:30:00,15.21,15.22,15.18,15.19,1375600.0,10.4871,10.494,10.4664,10.4733,1375600.0
2011-12-28 09:30:00,15.18,15.24,15.16,15.2,588800.0,10.4664,10.5078,10.4527,10.4802,588800.0
2011-12-28 10:00:00,15.2,15.2,15.19,15.19,476800.0,10.4802,10.4802,10.4733,10.4733,476800.0
2011-12-28 10:30:00,15.19,15.21,15.19,15.2,468000.0,10.4733,10.4871,10.4733,10.4802,468000.0
2011-12-28 11:00:00,15.2,15.21,15.18,15.19,574800.0,10.4802,10.4871,10.4664,10.4733,574800.0
2011-12-28 11:30:00,15.19,15.2,15.18,15.19,608800.0,10.4733,10.4802,10.4664,10.4733,608800.0
2011-12-28 12:00:00,15.19,15.2,15.19,15.2,384800.0,10.4733,10.4802,10.4733,10.4802,384800.0
2011-12-28 12:30:00,15.19,15.22,15.19,15.19,259200.0,10.4733,10.494,10.4733,10.4733,259200.0
2011-12-28 13:00:00,15.19,15.21,15.18,15.21,236800.0,10.4733,10.4871,10.4664,10.4871,236800.0
2011-12-28 13:30:00,15.21,15.24,15.2,15.21,243200.0,10.4871,10.5078,10.4802,10.4871,243200.0
2011-12-28 14:00:00,15.21,15.22,15.2,15.2,209200.0,10.4871,10.494,10.4802,10.4802,209200.0
2011-12-28 14:30:00,15.2,15.2,15.17,15.17,339600.0,10.4802,10.4802,10.4595,10.4595,339600.0
2011-12-28 15:00:00,15.17,15.18,15.15,15.16,412800.0,10.4595,10.4664,10.4458,10.4527,412800.0
2011-12-28 15:30:00,15.16,15.18,15.15,15.17,641200.0,10.4527,10.4664,10.4458,10.4595,641200.0
2011-12-29 09:30:00,15.24,15.24,15.18,15.23,488000.0,10.5078,10.5078,10.4664,10.5009,488000.0
2011-12-29 10:00:00,15.22,15.28,15.22,15.23,425600.0,10.494,10.5354,10.494,10.5009,425600.0
2011-12-29 10:30:00,15.23,15.24,15.17,15.18,478400.0,10.5009,10.5078,10.4595,10.4664,478400.0
2011-12-29 11:00:00,15.18,15.2,15.15,15.18,358400.0,10.4664,10.4802,10.4458,10.4664,358400.0
2011-12-29 11:30:00,15.18,15.22,15.18,15.21,255600.0,10.4664,10.494,10.4664,10.4871,255600.0
2011-12-29 12:00:00,15.21,15.22,15.2,15.2,164000.0,10.4871,10.494,10.4802,10.4802,164000.0
2011-12-29 12:30:00,15.2,15.21,15.18,15.19,212800.0,10.4802,10.4871,10.4664,10.4733,212800.0
2011-12-29 13:00:00,15.19,15.21,15.18,15.2,192000.0,10.4733,10.4871,10.4664,10.4802,192000.0
2011-12-29 13:30:00,15.21,15.24,15.2,15.23,262800.0,10.4871,10.5078,10.4802,10.5009,262800.0
2011-12-29 14:00:00,15.24,15.25,15.22,15.24,193600.0,10.5078,10.5147,10.494,10.5078,193600.0
2011-12-29 14:30:00,15.24,15.24,15.21,15.22,132000.0,10.5078,10.5078,10.4871,10.494,132000.0
2011-12-29 15:00:00,15.22,15.25,15.22,15.25,239200.0,10.494,10.5147,10.494,10.5147,239200.0
2011-12-29 15:30:00,15.24,15.29,15.24,15.26,927200.0,10.5078,10.5423,10.5078,10.5216,927200.0
2011-12-30 09:30:00,15.29,15.3,15.26,15.27,416400.0,10.5423,10.5492,10.5216,10.5285,416400.0
2011-12-30 10:00:00,15.27,15.3,15.26,15.27,294400.0,10.5285,10.5492,10.5216,10.5285,294400.0
2011-12-30 10:30:00,15.27,15.28,15.25,15.25,234000.0,10.5285,10.5354,10.5147,10.5147,234000.0
2011-12-30 11:00:00,15.26,15.26,15.23,15.24,295600.0,10.5216,10.5216,10.5009,10.5078,295600.0
2011-12-30 11:30:00,15.24,15.24,15.21,15.21,235200.0,10.5078,10.5078,10.4871,10.4871,235200.0
2011-12-30 12:00:00,15.21,15.22,15.21,15.22,280800.0,10.4871,10.494,10.4871,10.494,280800.0
2011-12-30 12:30:00,15.22,15.23,15.21,15.21,196800.0,10.494,10.5009,10.4871,10.4871,196800.0
2011-12-30 13:00:00,15.22,15.22,15.2,15.2,169600.0,10.494,10.494,10.4802,10.4802,169600.0
2011-12-30 13:30:00,15.2,15.22,15.19,15.22,210000.0,10.4802,10.494,10.4733,10.494,210000.0
2011-12-30 14:00:00,15.21,15.22,15.2,15.21,290800.0,10.4871,10.494,10.4802,10.4871,290800.0
2011-12-30 14:30:00,15.21,15.24,15.21,15.24,301600.0,10.4871,10.5078,10.4871,10.5078,301600.0
2011-12-30 15:00:00,15.24,15.25,15.24,15.25,287600.0,10.5078,10.5147,10.5078,10.5147,287600.0
2011-12-30 15:30:00,15.25,15.26,15.21,15.22,947600.0,10.5147,10.5216,10.4871,10.494,947600.0
2012-01-03 09:30:00,15.29,15.29,15.02,15.02,1630000.0,10.5423,10.5423,10.3561,10.3561,1630000.0
2012-01-03 10:00:00,15.02,15.11,14.97,15.05,2272000.0,10.3561,10.4182,10.3217,10.3768,2272000.0
2012-01-03 10:30:00,15.05,15.06,15.01,15.03,951200.0,10.3768,10.3837,10.3492,10.363,951200.0
2012-01-03 11:00:00,15.03,15.03,14.96,14.96,919200.0,10.363,10.363,10.3148,10.3148,919200.0
2012-01-03 11:30:00,14.96,14.97,14.87,14.87,1076400.0,10.3148,10.3217,10.2527,10.2527,1076400.0
2012-01-03 12:00:00,14.87,14.87,14.81,14.83,1463600.0,10.2527,10.2527,10.2113,10.2251,1463600.0
2012-01-03 12:30:00,14.83,14.84,14.73,14.76,1636400.0,10.2251,10.232,10.1562,10.1769,1636400.0
2012-01-03 13:00:00,14.76,14.77,14.72,14.73,1270000.0,10.1769,10.1838,10.1493,10.1562,1270000.0
2012-01-03 13:30:00,14.72,14.73,14.68,14.72,1120000.0,10.1493,10.1562,10.1217,10.1493,1120000.0
2012-01-03 14:00:00,14.71,14.72,14.69,14.7,898000.0,10.1424,10.1493,10.1286,10.1355,898000.0
2012-01-03 14:30:00,14.71,14.77,14.7,14.76,957600.0,10.1424,10.1838,10.1355,10.1769,957600.0
2012-01-03 15:00:00,14.77,14.77,14.68,14.68,1584000.0,10.1838,10.1838,10.1217,10.1217,1584000.0
2012-01-03 15:30:00,14.68,14.77,14.68,14.74,2477600.0,10.1217,10.1838,10.1217,10.1631,2477600.0
2012-01-04 09:30:00,14.72,14.74,14.7,14.71,1012400.0,10.1493,10.1631,10.1355,10.1424,1012400.0
2012-01-04 10:00:00,14.71,14.75,14.7,14.72,829200.0,10.1424,10.17,10.1355,10.1493,829200.0
2012-01-04 10:30:00,14.72,14.74,14.69,14.69,1026400.0,10.1493,10.1631,10.1286,10.1286,1026400.0
2012-01-04 11:00:00,14.69,14.76,14.69,14.73,919200.0,10.1286,10.1769,10.1286,10.1562,919200.0
2012-01-04 11:30:00,14.73,14.77,14.72,14.77,503600.0,10.1562,10.1838,10.1493,10.1838,503600.0
2012-01-04 12:00:00,14.77,14.77,14.74,14.74,468400.0,10.1838,10.1838,10.1631,10.1631,468400.0
2012-01-04 12:30:00,14.74,14.75,14.72,14.74,543600.0,10.1631,10.17,10.1493,10.1631,543600.0
2012-01-04 13:00:00,14.74,14.75,14.72,14.74,910000.0,10.1631,10.17,10.1493,10.1631,910000.0
2012-01-04 13:30:00,14.74,14.75,14.73,14.75,386000.0,10.1631,10.17,10.1562,10.17,386000.0
2012-01-04 14:00:00,14.75,14.76,14.74,14.74,763200.0,10.17,10.1769,10.1631,10.1631,763200.0
2012-01-04 14:30:00,14.74,14.76,14.73,14.74,682000.0,10.1631,10.1769,10.1562,10.1631,682000.0
2012-01-04 15:00:00,14.74,14.74,14.67,14.69,950800.0,10.1631,10.1631,10.1148,10.1286,950800.0
2012-01-04 15:30:00,14.69,14.72,14.69,14.69,1440000.0,10.1286,10.1493,10.1286,10.1286,1440000.0
2012-01-05 09:30:00,14.77,14.8,14.64,14.74,1637200.0,10.1838,10.2044,10.0941,10.1631,1637200.0
2012-01-05 10:00:00,14.74,14.75,14.72,14.74,1282400.0,10.1631,10.17,10.1493,10.1631,1282400.0
2012-01-05 10:30:00,14.74,14.77,14.73,14.77,818000.0,10.1631,10.1838,10.1562,10.1838,818000.0
2012-01-05 11:00:00,14.77,14.82,14.75,14.79,869600.0,10.1838,10.2182,10.17,10.1975,869600.0
2012-01-05 11:30:00,14.79,14.84,14.79,14.81,570000.0,10.1975,10.232,10.1975,10.2113,570000.0
2012-01-05 12:00:00,14.81,14.86,14.81,14.85,1067600.0,10.2113,10.2458,10.2113,10.2389,1067600.0
2012-01-05 12:30:00,14.86,14.88,14.85,14.87,910800.0,10.2458,10.2596,10.2389,10.2527,910800.0
2012-01-05 13:00:00,14.87,14.91,14.86,14.91,1046800.0,10.2527,10.2803,10.2458,10.2803,1046800.0
2012-01-05 13:30:00,14.9,14.92,14.87,14.88,875600.0,10.2734,10.2872,10.2527,10.2596,875600.0
2012-01-05 14:00:00,14.88,14.89,14.86,14.87,818400.0,10.2596,10.2665,10.2458,10.2527,818400.0
2012-01-05 14:30:00,14.87,14.89,14.87,14.88,704800.0,10.2527,10.2665,10.2527,10.2596,704800.0
2012-01-05 15:00:00,14.87,14.91,14.87,14.9,635600.0,10.2527,10.2803,10.2527,10.2734,635600.0
2012-01-05 15:30:00,14.9,14.92,14.88,14.89,1419600.0,10.2734,10.2872,10.2596,10.2665,1419600.0
2012-01-06 09:30:00,14.87,14.88,14.75,14.79,726000.0,10.2527,10.2596,10.17,10.1975,726000.0
2012-01-06 10:00:00,14.79,14.85,14.76,14.79,665600.0,10.1975,10.2389,10.1769,10.1975,665600.0
2012-01-06 10:30:00,14.79,14.82,14.77,14.79,982000.0,10.1975,10.2182,10.1838,10.1975,982000.0
2012-01-06 11:00:00,14.79,14.8,14.75,14.76,961200.0,10.1975,10.2044,10.17,10.1769,961200.0
2012-01-06 11:30:00,14.75,14.8,14.75,14.79,999200.0,10.17,10.2044,10.17,10.1975,999200.0
2012-01-06 12:00:00,14.79,14.81,14.76,14.8,486000.0,10.1975,10.2113,10.1769,10.2044,486000.0
2012-01-06 12:30:00,14.8,14.8,14.78,14.79,282400.0,10.2044,10.2044,10.1906,10.1975,282400.0
2012-01-06 13:00:00,14.79,14.79,14.77,14.78,180400.0,10.1975,10.1975,10.1838,10.1906,180400.0
2012-01-06 13:30:00,14.78,14.79,14.76,14.78,314800.0,10.1906,10.1975,10.1769,10.1906,314800.0
2012-01-06 14:00:00,14.78,14.79,14.75,14.75,498400.0,10.1906,10.1975,10.17,10.17,498400.0
2012-01-06 14:30:00,14.75,14.76,14.74,14.74,443600.0,10.17,10.1769,10.1631,10.1631,443600.0
2012-01-06 15:00:00,14.74,14.76,14.73,14.74,455200.0,10.1631,10.1769,10.1562,10.1631,455200.0
2012-01-06 15:30:00,14.74,14.76,14.72,14.73,1067600.0,10.1631,10.1769,10.1493,10.1562,1067600.0
2012-01-09 09:30:00,14.79,14.81,14.67,14.68,734400.0,10.1975,10.2113,10.1148,10.1217,734400.0
2012-01-09 10:00:00,14.67,14.7,14.65,14.68,926000.0,10.1148,10.1355,10.101,10.1217,926000.0
2012-01-09 10:30:00,14.68,14.71,14.67,14.68,723600.0,10.1217,10.1424,10.1148,10.1217,723600.0
2012-01-09 11:00:00,14.68,14.69,14.65,14.65,717600.0,10.1217,10.1286,10.101,10.101,717600.0
2012-01-09 11:30:00,14.65,14.7,14.64,14.68,579600.0,10.101,10.1355,10.0941,10.1217,579600.0
2012-01-09 12:00:00,14.68,14.72,14.67,14.72,621200.0,10.1217,10.1493,10.1148,10.1493,621200.0
2012-01-09 12:30:00,14.73,14.74,14.72,14.73,404800.0,10.1562,10.1631,10.1493,10.1562,404800.0
2012-01-09 13:00:00,14.73,14.73,14.72,14.72,355600.0,10.1562,10.1562,10.1493,10.1493,355600.0
2012-01-09 13:30:00,14.72,14.73,14.71,14.72,273200.0,10.1493,10.1562,10.1424,10.1493,273200.0
2012-01-09 14:00:00,14.72,14.73,14.72,14.72,361600.0,10.1493,10.1562,10.1493,10.1493,361600.0
2012-01-09 14:30:00,14.72,14.73,14.71,14.72,522000.0,10.1493,10.1562,10.1424,10.1493,522000.0
2012-01-09 15:00:00,14.72,14.75,14.71,14.75,529200.0,10.1493,10.17,10.1424,10.17,529200.0
2012-01-09 15:30:00,14.75,14.78,14.74,14.74,1710400.0,10.17,10.1906,10.1631,10.1631,1710400.0
2012-01-10 09:30:00,14.79,14.84,14.73,14.8,763600.0,10.1975,10.232,10.1562,10.2044,763600.0
2012-01-10 10:00:00,14.8,14.86,14.8,14.85,490000.0,10.2044,10.2458,10.2044,10.2389,490000.0
2012-01-10 10:30:00,14.85,14.87,14.84,14.87,472800.0,10.2389,10.2527,10.232,10.2527,472800.0
2012-01-10 11:00:00,14.87,14.87,14.84,14.84,311600.0,10.2527,10.2527,10.232,10.232,311600.0
2012-01-10 11:30:00,14.85,14.86,14.83,14.85,321200.0,10.2389,10.2458,10.2251,10.2389,321200.0
2012-01-10 12:00:00,14.84,14.86,14.83,14.83,410800.0,10.232,10.2458,10.2251,10.2251,410800.0
2012-01-10 12:30:00,14.83,14.83,14.81,14.83,355200.0,10.2251,10.2251,10.2113,10.2251,355200.0
2012-01-10 13:00:00,14.83,14.84,14.81,14.83,302400.0,10.2251,10.232,10.2113,10.2251,302400.0
2012-01-10 13:30:00,14.83,14.85,14.82,14.84,505200.0,10.2251,10.2389,10.2182,10.232,505200.0
2012-01-10 14:00:00,14.84,14.86,14.83,14.86,460400.0,10.232,10.2458,10.2251,10.2458,460400.0
2012-01-10 14:30:00,14.86,14.87,14.84,14.84,433200.0,10.2458,10.2527,10.232,10.232,433200.0
2012-01-10 15:00:00,14.84,14.84,14.8,14.8,760000.0,10.232,10.232,10.2044,10.2044,760000.0
2012-01-10 15:30:00,14.8,14.83,14.8,14.81,1106000.0,10.2044,10.2251,10.2044,10.2113,1106000.0
2012-01-11 09:30:00,14.77,14.81,14.75,14.77,438000.0,10.1838,10.2113,10.17,10.1838,438000.0
2012-01-11 10:00:00,14.77,14.8,14.76,14.8,457200.0,10.1838,10.2044,10.1769,10.2044,457200.0
2012-01-11 10:30:00,14.8,14.84,14.78,14.78,370400.0,10.2044,10.232,10.1906,10.1906,370400.0
2012-01-11 11:00:00,14.78,14.81,14.77,14.79,262800.0,10.1906,10.2113,10.1838,10.1975,262800.0
2012-01-11 11:30:00,14.79,14.84,14.79,14.82,356000.0,10.1975,10.232,10.1975,10.2182,356000.0
2012-01-11 12:00:00,14.82,14.82,14.78,14.79,404400.0,10.2182,10.2182,10.1906,10.1975,404400.0
2012-01-11 12:30:00,14.79,14.8,14.78,14.78,240000.0,10.1975,10.2044,10.1906,10.1906,240000.0
2012-01-11 13:00:00,14.78,14.81,14.77,14.79,428400.0,10.1906,10.2113,10.1838,10.1975,428400.0
2012-01-11 13:30:00,14.78,14.81,14.76,14.77,304400.0,10.1906,10.2113,10.1769,10.1838,304400.0
2012-01-11 14:00:00,14.76,14.77,14.7,14.7,751200.0,10.1769,10.1838,10.1355,10.1355,751200.0
2012-01-11 14:30:00,14.71,14.76,14.71,14.74,654400.0,10.1424,10.1769,10.1424,10.1631,654400.0
2012-01-11 15:00:00,14.74,14.8,14.73,14.8,708800.0,10.1631,10.2044,10.1562,10.2044,708800.0
2012-01-11 15:30:00,14.79,14.81,14.78,14.8,1186800.0,10.1975,10.2113,10.1906,10.2044,1186800.0
2012-01-12 09:30:00,14.86,14.89,14.81,14.81,583200.0,10.2458,10.2665,10.2113,10.2113,583200.0
2012-01-12 10:00:00,14.81,14.83,14.74,14.76,625600.0,10.2113,10.2251,10.1631,10.1769,625600.0
2012-01-12 10:30:00,14.76,14.8,14.74,14.79,392400.0,10.1769,10.2044,10.1631,10.1975,392400.0
2012-01-12 11:00:00,14.79,14.8,14.78,14.79,584000.0,10.1975,10.2044,10.1906,10.1975,584000.0
2012-01-12 11:30:00,14.79,14.83,14.78,14.83,555600.0,10.1975,10.2251,10.1906,10.2251,555600.0
2012-01-12 12:00:00,14.83,14.84,14.81,14.84,409200.0,10.2251,10.232,10.2113,10.232,409200.0
2012-01-12 12:30:00,14.84,14.84,14.81,14.84,437200.0,10.232,10.232,10.2113,10.232,437200.0
2012-01-12 13:00:00,14.84,14.85,14.83,14.84,271600.0,10.232,10.2389,10.2251,10.232,271600.0
2012-01-12 13:30:00,14.84,14.85,14.82,14.84,304000.0,10.232,10.2389,10.2182,10.232,304000.0
2012-01-12 14:00:00,14.84,14.85,14.82,14.82,251200.0,10.232,10.2389,10.2182,10.2182,251200.0
2012-01-12 14:30:00,14.82,14.87,14.82,14.87,439600.0,10.2182,10.2527,10.2182,10.2527,439600.0
2012-01-12 15:00:00,14.86,14.87,14.84,14.85,603600.0,10.2458,10.2527,10.232,10.2389,603600.0
2012-01-12 15:30:00,14.85,14.86,14.83,14.85,1338400.0,10.2389,10.2458,10.2251,10.2389,1338400.0
2012-01-13 09:30:00,14.76,14.83,14.74,14.81,644000.0,10.1769,10.2251,10.1631,10.2113,644000.0
2012-01-13 10:00:00,14.81,14.82,14.75,14.81,598800.0,10.2113,10.2182,10.17,10.2113,598800.0
2012-01-13 10:30:00,14.81,14.85,14.79,14.84,843600.0,10.2113,10.2389,10.1975,10.232,843600.0
2012-01-13 11:00:00,14.84,14.84,14.77,14.77,569600.0,10.232,10.232,10.1838,10.1838,569600.0
2012-01-13 11:30:00,14.77,14.78,14.73,14.74,817200.0,10.1838,10.1906,10.1562,10.1631,817200.0
2012-01-13 12:00:00,14.74,14.75,14.72,14.72,599600.0,10.1631,10.17,10.1493,10.1493,599600.0
2012-01-13 12:30:00,14.72,14.74,14.71,14.74,635200.0,10.1493,10.1631,10.1424,10.1631,635200.0
2012-01-13 13:00:00,14.74,14.74,14.71,14.74,492000.0,10.1631,10.1631,10.1424,10.1631,492000.0
2012-01-13 13:30:00,14.74,14.78,14.73,14.77,216800.0,10.1631,10.1906,10.1562,10.1838,216800.0
2012-01-13 14:00:00,14.77,14.77,14.76,14.77,250000.0,10.1838,10.1838,10.1769,10.1838,250000.0
2012-01-13 14:30:00,14.77,14.79,14.76,14.77,262800.0,10.1838,10.1975,10.1769,10.1838,262800.0
2012-01-13 15:00:00,14.77,14.8,14.76,14.78,399200.0,10.1838,10.2044,10.1769,10.1906,399200.0
2012-01-13 15:30:00,14.78,14.8,14.77,14.78,1101200.0,10.1906,10.2044,10.1838,10.1906,1101200.0
2012-01-17 09:30:00,14.92,14.97,14.87,14.91,845600.0,10.2872,10.3217,10.2527,10.2803,845600.0
2012-01-17 10:00:00,14.91,14.91,14.85,14.86,557600.0,10.2803,10.2803,10.2389,10.2458,557600.0
2012-01-17 10:30:00,14.86,14.87,14.83,14.85,560000.0,10.2458,10.2527,10.2251,10.2389,560000.0
2012-01-17 11:00:00,14.85,14.87,14.84,14.84,554400.0,10.2389,10.2527,10.232,10.232,554400.0
2012-01-17 11:30:00,14.85,14.85,14.79,14.79,544400.0,10.2389,10.2389,10.1975,10.1975,544400.0
2012-01-17 12:00:00,14.79,14.82,14.77,14.8,655200.0,10.1975,10.2182,10.1838,10.2044,655200.0
2012-01-17 12:30:00,14.8,14.8,14.77,14.79,470400.0,10.2044,10.2044,10.1838,10.1975,470400.0
2012-01-17 13:00:00,14.79,14.81,14.79,14.8,272800.0,10.1975,10.2113,10.1975,10.2044,272800.0
2012-01-17 13:30:00,14.8,14.82,14.79,14.81,208000.0,10.2044,10.2182,10.1975,10.2113,208000.0
2012-01-17 14:00:00,14.81,14.83,14.8,14.82,313200.0,10.2113,10.2251,10.2044,10.2182,313200.0
2012-01-17 14:30:00,14.82,14.82,14.75,14.76,483200.0,10.2182,10.2182,10.17,10.1769,483200.0
2012-01-17 15:00:00,14.76,14.8,14.76,14.79,463200.0,10.1769,10.2044,10.1769,10.1975,463200.0
2012-01-17 15:30:00,14.79,14.82,14.78,14.79,1012800.0,10.1975,10.2182,10.1906,10.1975,1012800.0
2012-01-18 09:30:00,14.78,14.84,14.77,14.82,728400.0,10.1906,10.232,10.1838,10.2182,728400.0
2012-01-18 10:00:00,14.82,14.88,14.82,14.85,664000.0,10.2182,10.2596,10.2182,10.2389,664000.0
2012-01-18 10:30:00,14.85,14.86,14.82,14.86,450800.0,10.2389,10.2458,10.2182,10.2458,450800.0
2012-01-18 11:00:00,14.86,14.87,14.83,14.85,576000.0,10.2458,10.2527,10.2251,10.2389,576000.0
2012-01-18 11:30:00,14.85,14.88,14.85,14.85,462000.0,10.2389,10.2596,10.2389,10.2389,462000.0
2012-01-18 12:00:00,14.85,14.87,14.84,14.87,368800.0,10.2389,10.2527,10.232,10.2527,368800.0
2012-01-18 12:30:00,14.87,14.88,14.85,14.87,308400.0,10.2527,10.2596,10.2389,10.2527,308400.0
2012-01-18 13:00:00,14.87,14.88,14.86,14.87,218400.0,10.2527,10.2596,10.2458,10.2527,218400.0
2012-01-18 13:30:00,14.87,14.87,14.83,14.83,280400.0,10.2527,10.2527,10.2251,10.2251,280400.0
2012-01-18 14:00:00,14.84,14.87,14.83,14.87,298000.0,10.232,10.2527,10.2251,10.2527,298000.0
2012-01-18 14:30:00,14.87,14.88,14.85,14.87,514800.0,10.2527,10.2596,10.2389,10.2527,514800.0
2012-01-18 15:00:00,14.87,14.9,14.87,14.88,652800.0,10.2527,10.2734,10.2527,10.2596,652800.0
2012-01-18 15:30:00,14.88,14.89,14.87,14.87,721600.0,10.2596,10.2665,10.2527,10.2527,721600.0
2012-01-19 09:30:00,14.92,14.92,14.81,14.83,656400.0,10.2872,10.2872,10.2113,10.2251,656400.0
2012-01-19 10:00:00,14.83,14.83,14.78,14.78,952000.0,10.2251,10.2251,10.1906,10.1906,952000.0
2012-01-19 10:30:00,14.78,14.8,14.74,14.76,790000.0,10.1906,10.2044,10.1631,10.1769,790000.0
2012-01-19 11:00:00,14.76,14.76,14.74,14.76,331200.0,10.1769,10.1769,10.1631,10.1769,331200.0
2012-01-19 11:30:00,14.75,14.76,14.72,14.72,892400.0,10.17,10.1769,10.1493,10.1493,892400.0
2012-01-19 12:00:00,14.72,14.74,14.71,14.71,261200.0,10.1493,10.1631,10.1424,10.1424,261200.0
2012-01-19 12:30:00,14.71,14.72,14.69,14.7,468800.0,10.1424,10.1493,10.1286,10.1355,468800.0
2012-01-19 13:00:00,14.7,14.72,14.69,14.72,417200.0,10.1355,10.1493,10.1286,10.1493,417200.0
2012-01-19 13:30:00,14.72,14.72,14.69,14.69,406800.0,10.1493,10.1493,10.1286,10.1286,406800.0
2012-01-19 14:00:00,14.69,14.72,14.69,14.7,528000.0,10.1286,10.1493,10.1286,10.1355,528000.0
2012-01-19 14:30:00,14.7,14.72,14.69,14.72,402000.0,10.1355,10.1493,10.1286,10.1493,402000.0
2012-01-19 15:00:00,14.72,14.72,14.71,14.71,515600.0,10.1493,10.1493,10.1424,10.1424,515600.0
2012-01-19 15:30:00,14.71,14.72,14.7,14.7,1410800.0,10.1424,10.1493,10.1355,10.1355,1410800.0
2012-01-20 09:30:00,14.69,14.79,14.69,14.75,2236800.0,10.1286,10.1975,10.1286,10.17,2236800.0
2012-01-20 10:00:00,14.74,14.77,14.73,14.76,1310800.0,10.1631,10.1838,10.1562,10.1769,1310800.0
2012-01-20 10:30:00,14.76,14.78,14.74,14.74,800000.0,10.1769,10.1906,10.1631,10.1631,800000.0
2012-01-20 11:00:00,14.74,14.76,14.72,14.76,529200.0,10.1631,10.1769,10.1493,10.1769,529200.0
2012-01-20 11:30:00,14.76,14.79,14.76,14.77,320800.0,10.1769,10.1975,10.1769,10.1838,320800.0
2012-01-20 12:00:00,14.77,14.79,14.77,14.78,277600.0,10.1838,10.1975,10.1838,10.1906,277600.0
2012-01-20 12:30:00,14.78,14.8,14.77,14.79,266000.0,10.1906,10.2044,10.1838,10.1975,266000.0
2012-01-20 13:00:00,14.79,14.81,14.79,14.81,461600.0,10.1975,10.2113,10.1975,10.2113,461600.0
2012-01-20 13:30:00,14.81,14.81,14.79,14.8,450800.0,10.2113,10.2113,10.1975,10.2044,450800.0
2012-01-20 14:00:00,14.8,14.8,14.78,14.79,243200.0,10.2044,10.2044,10.1906,10.1975,243200.0
2012-01-20 14:30:00,14.79,14.8,14.77,14.78,269600.0,10.1975,10.2044,10.1838,10.1906,269600.0
2012-01-20 15:00:00,14.78,14.81,14.78,14.8,479600.0,10.1906,10.2113,10.1906,10.2044,479600.0
2012-01-20 15:30:00,14.8,14.83,14.79,14.82,1102400.0,10.2044,10.2251,10.1975,10.2182,1102400.0
2012-01-23 09:30:00,14.81,14.94,14.8,14.9,645600.0,10.2113,10.301,10.2044,10.2734,645600.0
2012-01-23 10:00:00,14.9,14.93,14.87,14.88,485600.0,10.2734,10.2941,10.2527,10.2596,485600.0
2012-01-23 10:30:00,14.88,14.88,14.83,14.83,461600.0,10.2596,10.2596,10.2251,10.2251,461600.0
2012-01-23 11:00:00,14.83,14.9,14.82,14.85,506800.0,10.2251,10.2734,10.2182,10.2389,506800.0
2012-01-23 11:30:00,14.85,14.85,14.8,14.82,366000.0,10.2389,10.2389,10.2044,10.2182,366000.0
2012-01-23 12:00:00,14.83,14.83,14.8,14.81,513200.0,10.2251,10.2251,10.2044,10.2113,513200.0
2012-01-23 12:30:00,14.81,14.84,14.8,14.83,385200.0,10.2113,10.232,10.2044,10.2251,385200.0
2012-01-23 13:00:00,14.83,14.86,14.81,14.83,352000.0,10.2251,10.2458,10.2113,10.2251,352000.0
2012-01-23 13:30:00,14.83,14.86,14.82,14.83,267600.0,10.2251,10.2458,10.2182,10.2251,267600.0
2012-01-23 14:00:00,14.83,14.85,14.82,14.85,301600.0,10.2251,10.2389,10.2182,10.2389,301600.0
2012-01-23 14:30:00,14.85,14.88,14.83,14.86,340800.0,10.2389,10.2596,10.2251,10.2458,340800.0
2012-01-23 15:00:00,14.86,14.88,14.85,14.85,374800.0,10.2458,10.2596,10.2389,10.2389,374800.0
2012-01-23 15:30:00,14.85,14.87,14.84,14.84,794800.0,10.2389,10.2527,10.232,10.232,794800.0
2012-01-24 09:30:00,14.84,14.84,14.73,14.74,426400.0,10.232,10.232,10.1562,10.1631,426400.0
2012-01-24 10:00:00,14.74,14.75,14.71,14.74,569200.0,10.1631,10.17,10.1424,10.1631,569200.0
2012-01-24 10:30:00,14.73,14.76,14.72,14.74,486000.0,10.1562,10.1769,10.1493,10.1631,486000.0
2012-01-24 11:00:00,14.74,14.8,14.74,14.79,418000.0,10.1631,10.2044,10.1631,10.1975,418000.0
2012-01-24 11:30:00,14.79,14.81,14.78,14.8,496000.0,10.1975,10.2113,10.1906,10.2044,496000.0
2012-01-24 12:00:00,14.8,14.83,14.79,14.8,525200.0,10.2044,10.2251,10.1975,10.2044,525200.0
2012-01-24 12:30:00,14.8,14.82,14.8,14.81,238800.0,10.2044,10.2182,10.2044,10.2113,238800.0
2012-01-24 13:00:00,14.81,14.81,14.79,14.8,226000.0,10.2113,10.2113,10.1975,10.2044,226000.0
2012-01-24 13:30:00,14.8,14.81,14.79,14.8,208000.0,10.2044,10.2113,10.1975,10.2044,208000.0
2012-01-24 14:00:00,14.8,14.81,14.8,14.8,299600.0,10.2044,10.2113,10.2044,10.2044,299600.0
2012-01-24 14:30:00,14.8,14.83,14.8,14.81,613200.0,10.2044,10.2251,10.2044,10.2113,613200.0
2012-01-24 15:00:00,14.81,14.81,14.78,14.8,415600.0,10.2113,10.2113,10.1906,10.2044,415600.0
2012-01-24 15:30:00,14.8,14.8,14.78,14.79,651600.0,10.2044,10.2044,10.1906,10.1975,651600.0
2012-01-25 09:30:00,14.75,14.75,14.68,14.71,575600.0,10.17,10.17,10.1217,10.1424,575600.0
2012-01-25 10:00:00,14.71,14.78,14.71,14.75,792000.0,10.1424,10.1906,10.1424,10.17,792000.0
2012-01-25 10:30:00,14.75,14.8,14.74,14.77,480400.0,10.17,10.2044,10.1631,10.1838,480400.0
2012-01-25 11:00:00,14.78,14.79,14.72,14.74,603600.0,10.1906,10.1975,10.1493,10.1631,603600.0
2012-01-25 11:30:00,14.74,14.76,14.74,14.76,448800.0,10.1631,10.1769,10.1631,10.1769,448800.0
2012-01-25 12:00:00,14.76,14.8,14.75,14.78,299600.0,10.1769,10.2044,10.17,10.1906,299600.0
2012-01-25 12:30:00,14.78,14.9,14.77,14.89,596800.0,10.1906,10.2734,10.1838,10.2665,596800.0
2012-01-25 13:00:00,14.89,14.99,14.88,14.93,791600.0,10.2665,10.3354,10.2596,10.2941,791600.0
2012-01-25 13:30:00,14.93,14.96,14.91,14.95,622400.0,10.2941,10.3148,10.2803,10.3079,622400.0
2012-01-25 14:00:00,14.95,14.97,14.92,14.92,689600.0,10.3079,10.3217,10.2872,10.2872,689600.0
2012-01-25 14:30:00,14.92,14.99,14.92,14.98,502400.0,10.2872,10.3354,10.2872,10.3285,502400.0
2012-01-25 15:00:00,14.97,14.99,14.96,14.98,815200.0,10.3217,10.3354,10.3148,10.3285,815200.0
2012-01-25 15:30:00,14.98,15.03,14.97,15.01,2126000.0,10.3285,10.363,10.3217,10.3492,2126000.0
2012-01-26 09:30:00,15.03,15.06,14.85,14.94,2315200.0,10.363,10.3837,10.2389,10.301,2315200.0
2012-01-26 10:00:00,14.94,14.97,14.9,14.96,1073200.0,10.301,10.3217,10.2734,10.3148,1073200.0
2012-01-26 10:30:00,14.96,15.0,14.91,14.92,1174400.0,10.3148,10.3423,10.2803,10.2872,1174400.0
2012-01-26 11:00:00,14.92,14.98,14.92,14.97,783200.0,10.2872,10.3285,10.2872,10.3217,783200.0
2012-01-26 11:30:00,14.97,15.0,14.97,14.98,582000.0,10.3217,10.3423,10.3217,10.3285,582000.0
2012-01-26 12:00:00,14.98,15.01,14.96,14.99,525200.0,10.3285,10.3492,10.3148,10.3354,525200.0
2012-01-26 12:30:00,14.99,15.03,14.98,15.03,430400.0,10.3354,10.363,10.3285,10.363,430400.0
2012-01-26 13:00:00,15.04,15.05,15.0,15.0,382800.0,10.3699,10.3768,10.3423,10.3423,382800.0
2012-01-26 13:30:00,15.0,15.0,14.95,14.95,283600.0,10.3423,10.3423,10.3079,10.3079,283600.0
2012-01-26 14:00:00,14.95,14.95,14.9,14.91,522800.0,10.3079,10.3079,10.2734,10.2803,522800.0
2012-01-26 14:30:00,14.92,14.95,14.9,14.92,308800.0,10.2872,10.3079,10.2734,10.2872,308800.0
2012-01-26 15:00:00,14.92,14.94,14.89,14.91,808800.0,10.2872,10.301,10.2665,10.2803,808800.0
2012-01-26 15:30:00,14.92,14.94,14.9,14.92,1682400.0,10.2872,10.301,10.2734,10.2872,1682400.0
2012-01-27 09:30:00,14.85,14.99,14.81,14.84,1674000.0,10.2389,10.3354,10.2113,10.232,1674000.0
2012-01-27 10:00:00,14.84,14.9,14.81,14.85,834800.0,10.232,10.2734,10.2113,10.2389,834800.0
2012-01-27 10:30:00,14.85,14.87,14.77,14.83,647200.0,10.2389,10.2527,10.1838,10.2251,647200.0
2012-01-27 11:00:00,14.83,14.87,14.8,14.83,688400.0,10.2251,10.2527,10.2044,10.2251,688400.0
2012-01-27 11:30:00,14.83,14.85,14.81,14.85,391200.0,10.2251,10.2389,10.2113,10.2389,391200.0
2012-01-27 12:00:00,14.85,14.88,14.84,14.85,294400.0,10.2389,10.2596,10.232,10.2389,294400.0
2012-01-27 12:30:00,14.85,14.88,14.83,14.88,324400.0,10.2389,10.2596,10.2251,10.2596,324400.0
2012-01-27 13:00:00,14.88,14.95,14.87,14.89,703600.0,10.2596,10.3079,10.2527,10.2665,703600.0
2012-01-27 13:30:00,14.9,14.94,14.88,14.91,456400.0,10.2734,10.301,10.2596,10.2803,456400.0
2012-01-27 14:00:00,14.9,14.98,14.9,14.93,720800.0,10.2734,10.3285,10.2734,10.2941,720800.0
2012-01-27 14:30:00,14.92,14.95,14.92,14.94,548000.0,10.2872,10.3079,10.2872,10.301,548000.0
2012-01-27 15:00:00,14.94,15.0,14.93,14.99,600000.0,10.301,10.3423,10.2941,10.3354,600000.0
2012-01-27 15:30:00,14.99,15.01,14.97,14.98,1934400.0,10.3354,10.3492,10.3217,10.3285,1934400.0
2012-01-30 09:30:00,14.93,14.96,14.84,14.95,1077600.0,10.2941,10.3148,10.232,10.3079,1077600.0
2012-01-30 10:00:00,14.95,15.0,14.94,14.95,814000.0,10.3079,10.3423,10.301,10.3079,814000.0
2012-01-30 10:30:00,14.95,14.99,14.92,14.92,617200.0,10.3079,10.3354,10.2872,10.2872,617200.0
2012-01-30 11:00:00,14.92,14.98,14.9,14.97,794400.0,10.2872,10.3285,10.2734,10.3217,794400.0
2012-01-30 11:30:00,14.97,14.98,14.92,14.98,428000.0,10.3217,10.3285,10.2872,10.3285,428000.0
2012-01-30 12:00:00,14.98,15.01,14.97,14.99,542400.0,10.3285,10.3492,10.3217,10.3354,542400.0
2012-01-30 12:30:00,14.99,14.99,14.96,14.98,488800.0,10.3354,10.3354,10.3148,10.3285,488800.0
2012-01-30 13:00:00,14.98,14.99,14.97,14.98,511600.0,10.3285,10.3354,10.3217,10.3285,511600.0
2012-01-30 13:30:00,14.98,15.06,14.97,15.06,703200.0,10.3285,10.3837,10.3217,10.3837,703200.0
2012-01-30 14:00:00,15.06,15.09,15.04,15.08,718000.0,10.3837,10.4044,10.3699,10.3975,718000.0
2012-01-30 14:30:00,15.08,15.09,15.03,15.04,662800.0,10.3975,10.4044,10.363,10.3699,662800.0
2012-01-30 15:00:00,15.04,15.04,14.99,15.0,514800.0,10.3699,10.3699,10.3354,10.3423,514800.0
2012-01-30 15:30:00,15.0,15.02,14.95,14.98,1818400.0,10.3423,10.3561,10.3079,10.3285,1818400.0
2012-01-31 09:30:00,14.99,15.01,14.95,14.97,643200.0,10.3354,10.3492,10.3079,10.3217,643200.0
2012-01-31 10:00:00,14.97,14.97,14.9,14.92,572000.0,10.3217,10.3217,10.2734,10.2872,572000.0
2012-01-31 10:30:00,14.92,14.93,14.89,14.91,541200.0,10.2872,10.2941,10.2665,10.2803,541200.0
2012-01-31 11:00:00,14.91,14.96,14.91,14.94,646800.0,10.2803,10.3148,10.2803,10.301,646800.0
2012-01-31 11:30:00,14.94,14.99,14.93,14.99,473200.0,10.301,10.3354,10.2941,10.3354,473200.0
2012-01-31 12:00:00,14.98,14.98,14.94,14.96,396800.0,10.3285,10.3285,10.301,10.3148,396800.0
2012-01-31 12:30:00,14.96,14.97,14.92,14.93,496400.0,10.3148,10.3217,10.2872,10.2941,496400.0
2012-01-31 13:00:00,14.94,14.94,14.92,14.93,283200.0,10.301,10.301,10.2872,10.2941,283200.0
2012-01-31 13:30:00,14.93,14.93,14.89,14.9,224800.0,10.2941,10.2941,10.2665,10.2734,224800.0
2012-01-31 14:00:00,14.9,14.94,14.89,14.93,246800.0,10.2734,10.301,10.2665,10.2941,246800.0
2012-01-31 14:30:00,14.93,14.97,14.92,14.97,288400.0,10.2941,10.3217,10.2872,10.3217,288400.0
2012-01-31 15:00:00,14.97,14.99,14.96,14.99,568000.0,10.3217,10.3354,10.3148,10.3354,568000.0
2012-01-31 15:30:00,14.99,15.0,14.96,14.96,1072000.0,10.3354,10.3423,10.3148,10.3148,1072000.0
2012-02-01 09:30:00,15.04,15.06,14.98,15.02,547200.0,10.3699,10.3837,10.3285,10.3561,547200.0
2012-02-01 10:00:00,15.02,15.07,15.0,15.07,898000.0,10.3561,10.3906,10.3423,10.3906,898000.0
2012-02-01 10:30:00,15.07,15.08,15.05,15.08,896400.0,10.3906,10.3975,10.3768,10.3975,896400.0
2012-02-01 11:00:00,15.08,15.09,15.05,15.06,572400.0,10.3975,10.4044,10.3768,10.3837,572400.0
2012-02-01 11:30:00,15.06,15.08,15.02,15.03,822800.0,10.3837,10.3975,10.3561,10.363,822800.0
2012-02-01 12:00:00,15.03,15.06,15.01,15.05,353600.0,10.363,10.3837,10.3492,10.3768,353600.0
2012-02-01 12:30:00,15.05,15.05,15.03,15.04,268800.0,10.3768,10.3768,10.363,10.3699,268800.0
2012-02-01 13:00:00,15.04,15.06,15.03,15.04,256400.0,10.3699,10.3837,10.363,10.3699,256400.0
2012-02-01 13:30:00,15.04,15.05,15.02,15.04,569200.0,10.3699,10.3768,10.3561,10.3699,569200.0
2012-02-01 14:00:00,15.04,15.05,15.03,15.04,380000.0,10.3699,10.3768,10.363,10.3699,380000.0
2012-02-01 14:30:00,15.04,15.05,15.03,15.04,376800.0,10.3699,10.3768,10.363,10.3699,376800.0
2012-02-01 15:00:00,15.04,15.04,15.02,15.03,511200.0,10.3699,10.3699,10.3561,10.363,511200.0
2012-02-01 15:30:00,15.03,15.03,14.97,14.98,1327600.0,10.363,10.363,10.3217,10.3285,1327600.0
2012-02-02 09:30:00,15.03,15.08,14.97,14.99,654800.0,10.363,10.3975,10.3217,10.3354,654800.0
2012-02-02 10:00:00,14.99,15.08,14.98,15.08,970000.0,10.3354,10.3975,10.3285,10.3975,970000.0
2012-02-02 10:30:00,15.08,15.1,15.06,15.08,790400.0,10.3975,10.4113,10.3837,10.3975,790400.0
2012-02-02 11:00:00,15.09,15.11,15.06,15.11,466400.0,10.4044,10.4182,10.3837,10.4182,466400.0
2012-02-02 11:30:00,15.11,15.12,15.09,15.1,448800.0,10.4182,10.4251,10.4044,10.4113,448800.0
2012-02-02 12:00:00,15.1,15.1,15.07,15.09,264400.0,10.4113,10.4113,10.3906,10.4044,264400.0
2012-02-02 12:30:00,15.09,15.1,15.07,15.08,270000.0,10.4044,10.4113,10.3906,10.3975,270000.0
2012-02-02 13:00:00,15.08,15.1,15.06,15.1,456000.0,10.3975,10.4113,10.3837,10.4113,456000.0
2012-02-02 13:30:00,15.1,15.12,15.09,15.12,371200.0,10.4113,10.4251,10.4044,10.4251,371200.0
2012-02-02 14:00:00,15.12,15.12,15.09,15.09,297200.0,10.4251,10.4251,10.4044,10.4044,297200.0
2012-02-02 14:30:00,15.1,15.1,15.05,15.05,407600.0,10.4113,10.4113,10.3768,10.3768,407600.0
2012-02-02 15:00:00,15.06,15.08,15.04,15.06,518000.0,10.3837,10.3975,10.3699,10.3837,518000.0
2012-02-02 15:30:00,15.06,15.06,15.01,15.03,1245200.0,10.3837,10.3837,10.3492,10.363,1245200.0
2012-02-03 09:30:00,15.11,15.15,15.03,15.03,879200.0,10.4182,10.4458,10.363,10.363,879200.0
2012-02-03 10:00:00,15.03,15.05,14.97,14.99,745600.0,10.363,10.3768,10.3217,10.3354,745600.0
2012-02-03 10:30:00,14.99,15.0,14.97,14.99,407600.0,10.3354,10.3423,10.3217,10.3354,407600.0
2012-02-03 11:00:00,14.99,15.04,14.99,15.04,396000.0,10.3354,10.3699,10.3354,10.3699,396000.0
2012-02-03 11:30:00,15.04,15.05,15.01,15.02,333600.0,10.3699,10.3768,10.3492,10.3561,333600.0
2012-02-03 12:00:00,15.02,15.03,15.02,15.02,389600.0,10.3561,10.363,10.3561,10.3561,389600.0
2012-02-03 12:30:00,15.03,15.05,15.03,15.04,236800.0,10.363,10.3768,10.363,10.3699,236800.0
2012-02-03 13:00:00,15.04,15.05,15.02,15.02,334400.0,10.3699,10.3768,10.3561,10.3561,334400.0
2012-02-03 13:30:00,15.02,15.02,15.0,15.02,546800.0,10.3561,10.3561,10.3423,10.3561,546800.0
2012-02-03 14:00:00,15.02,15.05,15.01,15.05,291200.0,10.3561,10.3768,10.3492,10.3768,291200.0
2012-02-03 14:30:00,15.05,15.05,15.0,15.03,716000.0,10.3768,10.3768,10.3423,10.363,716000.0
2012-02-03 15:00:00,15.03,15.04,15.02,15.02,392800.0,10.363,10.3699,10.3561,10.3561,392800.0
2012-02-03 15:30:00,15.02,15.06,15.01,15.05,968400.0,10.3561,10.3837,10.3492,10.3768,968400.0
2012-02-06 09:30:00,15.01,15.08,14.98,14.99,571200.0,10.3492,10.3975,10.3285,10.3354,571200.0
2012-02-06 10:00:00,14.99,15.05,14.98,15.05,421600.0,10.3354,10.3768,10.3285,10.3768,421600.0
2012-02-06 10:30:00,15.05,15.07,15.05,15.06,348800.0,10.3768,10.3906,10.3768,10.3837,348800.0
2012-02-06 11:00:00,15.06,15.06,15.04,15.04,171200.0,10.3837,10.3837,10.3699,10.3699,171200.0
2012-02-06 11:30:00,15.04,15.06,15.02,15.03,273200.0,10.3699,10.3837,10.3561,10.363,273200.0
2012-02-06 12:00:00,15.03,15.03,15.01,15.02,148800.0,10.363,10.363,10.3492,10.3561,148800.0
2012-02-06 12:30:00,15.02,15.02,14.99,15.0,296800.0,10.3561,10.3561,10.3354,10.3423,296800.0
2012-02-06 13:00:00,15.0,15.0,14.97,14.98,329200.0,10.3423,10.3423,10.3217,10.3285,329200.0
2012-02-06 13:30:00,14.98,14.99,14.96,14.98,246800.0,10.3285,10.3354,10.3148,10.3285,246800.0
2012-02-06 14:00:00,14.98,14.99,14.96,14.97,298000.0,10.3285,10.3354,10.3148,10.3217,298000.0
2012-02-06 14:30:00,14.97,15.01,14.97,15.0,264000.0,10.3217,10.3492,10.3217,10.3423,264000.0
2012-02-06 15:00:00,15.0,15.02,14.98,14.99,453600.0,10.3423,10.3561,10.3285,10.3354,453600.0
2012-02-06 15:30:00,14.99,15.0,14.97,14.99,1012800.0,10.3354,10.3423,10.3217,10.3354,1012800.0
2012-02-07 09:30:00,14.96,14.99,14.9,14.93,524800.0,10.3148,10.3354,10.2734,10.2941,524800.0
2012-02-07 10:00:00,14.93,15.01,14.93,14.99,313200.0,10.2941,10.3492,10.2941,10.3354,313200.0
2012-02-07 10:30:00,14.99,15.02,14.97,15.02,521600.0,10.3354,10.3561,10.3217,10.3561,521600.0
2012-02-07 11:00:00,15.02,15.06,15.02,15.05,481600.0,10.3561,10.3837,10.3561,10.3768,481600.0
2012-02-07 11:30:00,15.05,15.07,15.04,15.05,435600.0,10.3768,10.3906,10.3699,10.3768,435600.0
2012-02-07 12:00:00,15.05,15.08,15.05,15.06,347600.0,10.3768,10.3975,10.3768,10.3837,347600.0
2012-02-07 12:30:00,15.07,15.07,15.04,15.05,430000.0,10.3906,10.3906,10.3699,10.3768,430000.0
2012-02-07 13:00:00,15.05,15.08,15.05,15.07,355200.0,10.3768,10.3975,10.3768,10.3906,355200.0
2012-02-07 13:30:00,15.08,15.11,15.07,15.1,318800.0,10.3975,10.4182,10.3906,10.4113,318800.0
2012-02-07 14:00:00,15.1,15.11,15.09,15.1,313600.0,10.4113,10.4182,10.4044,10.4113,313600.0
2012-02-07 14:30:00,15.1,15.1,15.05,15.06,555200.0,10.4113,10.4113,10.3768,10.3837,555200.0
2012-02-07 15:00:00,15.06,15.09,15.05,15.09,505600.0,10.3837,10.4044,10.3768,10.4044,505600.0
2012-02-07 15:30:00,15.09,15.1,15.04,15.05,1213200.0,10.4044,10.4113,10.3699,10.3768,1213200.0
2012-02-08 09:30:00,15.02,15.06,14.96,14.99,882000.0,10.3561,10.3837,10.3148,10.3354,882000.0
2012-02-08 10:00:00,14.98,15.0,14.96,14.97,464800.0,10.3285,10.3423,10.3148,10.3217,464800.0
2012-02-08 10:30:00,14.97,15.04,14.97,15.02,456800.0,10.3217,10.3699,10.3217,10.3561,456800.0
2012-02-08 11:00:00,15.02,15.05,14.99,14.99,462400.0,10.3561,10.3768,10.3354,10.3354,462400.0
2012-02-08 11:30:00,14.99,15.03,14.98,15.03,220400.0,10.3354,10.363,10.3285,10.363,220400.0
2012-02-08 12:00:00,15.03,15.03,15.01,15.03,272400.0,10.363,10.363,10.3492,10.363,272400.0
2012-02-08 12:30:00,15.03,15.07,15.02,15.07,425600.0,10.363,10.3906,10.3561,10.3906,425600.0
2012-02-08 13:00:00,15.07,15.08,15.06,15.06,200000.0,10.3906,10.3975,10.3837,10.3837,200000.0
2012-02-08 13:30:00,15.07,15.09,15.07,15.07,486000.0,10.3906,10.4044,10.3906,10.3906,486000.0
2012-02-08 14:00:00,15.07,15.08,15.06,15.08,364800.0,10.3906,10.3975,10.3837,10.3975,364800.0
2012-02-08 14:30:00,15.08,15.11,15.08,15.1,311600.0,10.3975,10.4182,10.3975,10.4113,311600.0
2012-02-08 15:00:00,15.1,15.1,15.08,15.1,436400.0,10.4113,10.4113,10.3975,10.4113,436400.0
2012-02-08 15:30:00,15.1,15.1,15.06,15.09,849200.0,10.4113,10.4113,10.3837,10.4044,849200.0
2012-02-09 09:30:00,15.08,15.09,15.02,15.02,417200.0,10.3975,10.4044,10.3561,10.3561,417200.0
2012-02-09 10:00:00,15.02,15.04,15.0,15.03,596400.0,10.3561,10.3699,10.3423,10.363,596400.0
2012-02-09 10:30:00,15.02,15.06,15.01,15.05,367600.0,10.3561,10.3837,10.3492,10.3768,367600.0
2012-02-09 11:00:00,15.05,15.08,15.02,15.02,435200.0,10.3768,10.3975,10.3561,10.3561,435200.0
2012-02-09 11:30:00,15.02,15.03,14.99,15.03,479600.0,10.3561,10.363,10.3354,10.363,479600.0
2012-02-09 12:00:00,15.03,15.08,15.03,15.06,549600.0,10.363,10.3975,10.363,10.3837,549600.0
2012-02-09 12:30:00,15.06,15.1,15.06,15.09,482800.0,10.3837,10.4113,10.3837,10.4044,482800.0
2012-02-09 13:00:00,15.09,15.11,15.08,15.09,321200.0,10.4044,10.4182,10.3975,10.4044,321200.0
2012-02-09 13:30:00,15.09,15.11,15.07,15.08,294000.0,10.4044,10.4182,10.3906,10.3975,294000.0
2012-02-09 14:00:00,15.08,15.11,15.08,15.09,411600.0,10.3975,10.4182,10.3975,10.4044,411600.0
2012-02-09 14:30:00,15.09,15.09,15.07,15.07,277600.0,10.4044,10.4044,10.3906,10.3906,277600.0
2012-02-09 15:00:00,15.07,15.09,15.06,15.08,328400.0,10.3906,10.4044,10.3837,10.3975,328400.0
2012-02-09 15:30:00,15.08,15.08,15.06,15.07,1211200.0,10.3975,10.3975,10.3837,10.3906,1211200.0
2012-02-10 09:30:00,15.01,15.07,15.01,15.04,506800.0,10.3492,10.3906,10.3492,10.3699,506800.0
2012-02-10 10:00:00,15.03,15.11,15.03,15.07,431600.0,10.363,10.4182,10.363,10.3906,431600.0
2012-02-10 10:30:00,15.07,15.09,15.03,15.03,409200.0,10.3906,10.4044,10.363,10.363,409200.0
2012-02-10 11:00:00,15.03,15.06,15.02,15.03,394000.0,10.363,10.3837,10.3561,10.363,394000.0
2012-02-10 11:30:00,15.03,15.09,15.02,15.08,228800.0,10.363,10.4044,10.3561,10.3975,228800.0
2012-02-10 12:00:00,15.08,15.11,15.08,15.09,274800.0,10.3975,10.4182,10.3975,10.4044,274800.0
2012-02-10 12:30:00,15.09,15.11,15.08,15.1,221600.0,10.4044,10.4182,10.3975,10.4113,221600.0
2012-02-10 13:00:00,15.1,15.11,15.08,15.08,138000.0,10.4113,10.4182,10.3975,10.3975,138000.0
2012-02-10 13:30:00,15.08,15.08,15.05,15.05,173600.0,10.3975,10.3975,10.3768,10.3768,173600.0
2012-02-10 14:00:00,15.05,15.08,15.05,15.06,179200.0,10.3768,10.3975,10.3768,10.3837,179200.0
2012-02-10 14:30:00,15.06,15.06,15.05,15.06,400000.0,10.3837,10.3837,10.3768,10.3837,400000.0
2012-02-10 15:00:00,15.06,15.07,15.05,15.07,312800.0,10.3837,10.3906,10.3768,10.3906,312800.0
2012-02-10 15:30:00,15.07,15.09,15.06,15.09,928400.0,10.3906,10.4044,10.3837,10.4044,928400.0
2012-02-13 09:30:00,15.13,15.13,15.0,15.0,723200.0,10.432,10.432,10.3423,10.3423,723200.0
2012-02-13 10:00:00,15.0,15.01,14.95,14.98,781600.0,10.3423,10.3492,10.3079,10.3285,781600.0
2012-02-13 10:30:00,14.98,15.03,14.97,15.03,1020400.0,10.3285,10.363,10.3217,10.363,1020400.0
2012-02-13 11:00:00,15.03,15.08,15.03,15.06,432000.0,10.363,10.3975,10.363,10.3837,432000.0
2012-02-13 11:30:00,15.06,15.08,15.05,15.07,314000.0,10.3837,10.3975,10.3768,10.3906,314000.0
2012-02-13 12:00:00,15.07,15.08,15.04,15.06,207200.0,10.3906,10.3975,10.3699,10.3837,207200.0
2012-02-13 12:30:00,15.06,15.06,15.03,15.03,368400.0,10.3837,10.3837,10.363,10.363,368400.0
2012-02-13 13:00:00,15.03,15.06,15.02,15.02,233600.0,10.363,10.3837,10.3561,10.3561,233600.0
2012-02-13 13:30:00,15.02,15.04,15.02,15.02,215600.0,10.3561,10.3699,10.3561,10.3561,215600.0
2012-02-13 14:00:00,15.02,15.02,15.01,15.01,272800.0,10.3561,10.3561,10.3492,10.3492,272800.0
2012-02-13 14:30:00,15.01,15.03,15.0,15.01,288400.0,10.3492,10.363,10.3423,10.3492,288400.0
2012-02-13 15:00:00,15.01,15.02,14.99,14.99,342000.0,10.3492,10.3561,10.3354,10.3354,342000.0
2012-02-13 15:30:00,14.99,15.01,14.98,15.01,1382000.0,10.3354,10.3492,10.3285,10.3492,1382000.0
2012-02-14 09:30:00,14.97,15.02,14.95,14.96,466800.0,10.3217,10.3561,10.3079,10.3148,466800.0
2012-02-14 10:00:00,14.96,14.99,14.95,14.97,397600.0,10.3148,10.3354,10.3079,10.3217,397600.0
2012-02-14 10:30:00,14.97,14.98,14.94,14.98,306000.0,10.3217,10.3285,10.301,10.3285,306000.0
2012-02-14 11:00:00,14.98,15.0,14.96,14.99,318800.0,10.3285,10.3423,10.3148,10.3354,318800.0
2012-02-14 11:30:00,14.99,15.06,14.99,15.05,316400.0,10.3354,10.3837,10.3354,10.3768,316400.0
2012-02-14 12:00:00,15.05,15.08,15.05,15.08,241200.0,10.3768,10.3975,10.3768,10.3975,241200.0
2012-02-14 12:30:00,15.08,15.09,15.05,15.05,294000.0,10.3975,10.4044,10.3768,10.3768,294000.0
2012-02-14 13:00:00,15.05,15.06,15.04,15.04,330800.0,10.3768,10.3837,10.3699,10.3699,330800.0
2012-02-14 13:30:00,15.04,15.06,15.04,15.05,188000.0,10.3699,10.3837,10.3699,10.3768,188000.0
2012-02-14 14:00:00,15.05,15.06,15.01,15.01,255600.0,10.3768,10.3837,10.3492,10.3492,255600.0
2012-02-14 14:30:00,15.02,15.04,15.0,15.04,352800.0,10.3561,10.3699,10.3423,10.3699,352800.0
2012-02-14 15:00:00,15.03,15.04,14.99,15.01,291600.0,10.363,10.3699,10.3354,10.3492,291600.0
2012-02-14 15:30:00,15.01,15.09,15.0,15.09,1228400.0,10.3492,10.4044,10.3423,10.4044,1228400.0
2012-02-15 09:30:00,15.13,15.15,15.0,15.06,982400.0,10.432,10.4458,10.3423,10.3837,982400.0
2012-02-15 10:00:00,15.06,15.06,15.0,15.02,456800.0,10.3837,10.3837,10.3423,10.3561,456800.0
2012-02-15 10:30:00,15.02,15.02,14.97,14.98,799600.0,10.3561,10.3561,10.3217,10.3285,799600.0
2012-02-15 11:00:00,14.98,15.0,14.96,14.99,549200.0,10.3285,10.3423,10.3148,10.3354,549200.0
2012-02-15 11:30:00,14.99,15.01,14.97,15.01,378800.0,10.3354,10.3492,10.3217,10.3492,378800.0
2012-02-15 12:00:00,15.01,15.02,14.99,15.0,272800.0,10.3492,10.3561,10.3354,10.3423,272800.0
2012-02-15 12:30:00,15.0,15.01,14.97,14.97,241200.0,10.3423,10.3492,10.3217,10.3217,241200.0
2012-02-15 13:00:00,14.97,14.99,14.96,14.96,592400.0,10.3217,10.3354,10.3148,10.3148,592400.0
2012-02-15 13:30:00,14.96,14.99,14.96,14.99,284000.0,10.3148,10.3354,10.3148,10.3354,284000.0
2012-02-15 14:00:00,14.99,15.03,14.96,15.02,443200.0,10.3354,10.363,10.3148,10.3561,443200.0
2012-02-15 14:30:00,15.02,15.02,14.94,14.94,465200.0,10.3561,10.3561,10.301,10.301,465200.0
2012-02-15 15:00:00,14.94,14.96,14.92,14.96,536800.0,10.301,10.3148,10.2872,10.3148,536800.0
2012-02-15 15:30:00,14.96,15.0,14.95,14.99,974800.0,10.3148,10.3423,10.3079,10.3354,974800.0
2012-02-16 09:30:00,15.04,15.19,14.99,15.06,1472000.0,10.3699,10.4733,10.3354,10.3837,1472000.0
2012-02-16 10:00:00,15.06,15.12,15.04,15.11,676000.0,10.3837,10.4251,10.3699,10.4182,676000.0
2012-02-16 10:30:00,15.11,15.14,15.1,15.11,423200.0,10.4182,10.4389,10.4113,10.4182,423200.0
2012-02-16 11:00:00,15.11,15.14,15.1,15.14,308400.0,10.4182,10.4389,10.4113,10.4389,308400.0
2012-02-16 11:30:00,15.14,15.17,15.12,15.13,505200.0,10.4389,10.4595,10.4251,10.432,505200.0
2012-02-16 12:00:00,15.13,15.14,15.08,15.1,408000.0,10.432,10.4389,10.3975,10.4113,408000.0
2012-02-16 12:30:00,15.1,15.15,15.1,15.15,236800.0,10.4113,10.4458,10.4113,10.4458,236800.0
2012-02-16 13:00:00,15.14,15.15,15.11,15.14,442400.0,10.4389,10.4458,10.4182,10.4389,442400.0
2012-02-16 13:30:00,15.14,15.17,15.14,15.16,301600.0,10.4389,10.4595,10.4389,10.4527,301600.0
2012-02-16 14:00:00,15.16,15.18,15.16,15.17,345200.0,10.4527,10.4664,10.4527,10.4595,345200.0
2012-02-16 14:30:00,15.17,15.17,15.15,15.16,357200.0,10.4595,10.4595,10.4458,10.4527,357200.0
2012-02-16 15:00:00,15.16,15.17,15.14,15.14,394400.0,10.4527,10.4595,10.4389,10.4389,394400.0
2012-02-16 15:30:00,15.14,15.14,15.09,15.11,1970400.0,10.4389,10.4389,10.4044,10.4182,1970400.0
2012-02-17 09:30:00,15.13,15.18,15.11,15.12,1634800.0,10.432,10.4664,10.4182,10.4251,1634800.0
2012-02-17 10:00:00,15.13,15.15,15.1,15.11,500800.0,10.432,10.4458,10.4113,10.4182,500800.0
2012-02-17 10:30:00,15.11,15.13,15.06,15.09,574000.0,10.4182,10.432,10.3837,10.4044,574000.0
2012-02-17 11:00:00,15.09,15.11,15.08,15.1,349200.0,10.4044,10.4182,10.3975,10.4113,349200.0
2012-02-17 11:30:00,15.1,15.14,15.1,15.11,205600.0,10.4113,10.4389,10.4113,10.4182,205600.0
2012-02-17 12:00:00,15.11,15.11,15.07,15.09,363600.0,10.4182,10.4182,10.3906,10.4044,363600.0
2012-02-17 12:30:00,15.09,15.13,15.09,15.1,261200.0,10.4044,10.432,10.4044,10.4113,261200.0
2012-02-17 13:00:00,15.1,15.1,15.08,15.09,199200.0,10.4113,10.4113,10.3975,10.4044,199200.0
2012-02-17 13:30:00,15.09,15.1,15.08,15.08,253600.0,10.4044,10.4113,10.3975,10.3975,253600.0
2012-02-17 14:00:00,15.08,15.09,15.06,15.06,278800.0,10.3975,10.4044,10.3837,10.3837,278800.0
2012-02-17 14:30:00,15.06,15.08,15.03,15.04,617200.0,10.3837,10.3975,10.363,10.3699,617200.0
2012-02-17 15:00:00,15.04,15.06,15.03,15.06,582400.0,10.3699,10.3837,10.363,10.3837,582400.0
2012-02-17 15:30:00,15.06,15.07,15.05,15.06,1039600.0,10.3837,10.3906,10.3768,10.3837,1039600.0
2012-02-21 09:30:00,15.11,15.13,15.07,15.09,616000.0,10.4182,10.432,10.3906,10.4044,616000.0
2012-02-21 10:00:00,15.09,15.1,15.07,15.07,801600.0,10.4044,10.4113,10.3906,10.3906,801600.0
2012-02-21 10:30:00,15.07,15.1,15.05,15.09,469200.0,10.3906,10.4113,10.3768,10.4044,469200.0
2012-02-21 11:00:00,15.09,15.12,15.08,15.12,350000.0,10.4044,10.4251,10.3975,10.4251,350000.0
2012-02-21 11:30:00,15.12,15.12,15.11,15.12,466800.0,10.4251,10.4251,10.4182,10.4251,466800.0
2012-02-21 12:00:00,15.12,15.14,15.11,15.13,626800.0,10.4251,10.4389,10.4182,10.432,626800.0
2012-02-21 12:30:00,15.13,15.14,15.11,15.13,411600.0,10.432,10.4389,10.4182,10.432,411600.0
2012-02-21 13:00:00,15.13,15.14,15.11,15.12,334000.0,10.432,10.4389,10.4182,10.4251,334000.0
2012-02-21 13:30:00,15.12,15.13,15.11,15.13,390800.0,10.4251,10.432,10.4182,10.432,390800.0
2012-02-21 14:00:00,15.13,15.14,15.12,15.12,592800.0,10.432,10.4389,10.4251,10.4251,592800.0
2012-02-21 14:30:00,15.12,15.13,15.11,15.11,442400.0,10.4251,10.432,10.4182,10.4182,442400.0
2012-02-21 15:00:00,15.11,15.12,15.1,15.1,422400.0,10.4182,10.4251,10.4113,10.4113,422400.0
2012-02-21 15:30:00,15.1,15.12,15.08,15.1,1417200.0,10.4113,10.4251,10.3975,10.4113,1417200.0
2012-02-22 09:30:00,15.1,15.18,15.07,15.08,428800.0,10.4113,10.4664,10.3906,10.3975,428800.0
2012-02-22 10:00:00,15.08,15.1,15.06,15.09,429600.0,10.3975,10.4113,10.3837,10.4044,429600.0
2012-02-22 10:30:00,15.09,15.1,15.05,15.06,393600.0,10.4044,10.4113,10.3768,10.3837,393600.0
2012-02-22 11:00:00,15.06,15.06,15.01,15.02,388400.0,10.3837,10.3837,10.3492,10.3561,388400.0
2012-02-22 11:30:00,15.02,15.06,15.02,15.05,247200.0,10.3561,10.3837,10.3561,10.3768,247200.0
2012-02-22 12:00:00,15.06,15.08,15.04,15.08,204400.0,10.3837,10.3975,10.3699,10.3975,204400.0
2012-02-22 12:30:00,15.08,15.1,15.06,15.09,345200.0,10.3975,10.4113,10.3837,10.4044,345200.0
2012-02-22 13:00:00,15.09,15.12,15.09,15.1,349200.0,10.4044,10.4251,10.4044,10.4113,349200.0
2012-02-22 13:30:00,15.1,15.1,15.08,15.09,226400.0,10.4113,10.4113,10.3975,10.4044,226400.0
2012-02-22 14:00:00,15.09,15.11,15.08,15.1,211600.0,10.4044,10.4182,10.3975,10.4113,211600.0
2012-02-22 14:30:00,15.1,15.1,15.08,15.09,191200.0,10.4113,10.4113,10.3975,10.4044,191200.0
2012-02-22 15:00:00,15.09,15.1,15.07,15.07,308800.0,10.4044,10.4113,10.3906,10.3906,308800.0
2012-02-22 15:30:00,15.08,15.09,15.04,15.05,991200.0,10.3975,10.4044,10.3699,10.3768,991200.0
2012-02-23 09:30:00,15.05,15.08,15.02,15.02,550800.0,10.3768,10.3975,10.3561,10.3561,550800.0
2012-02-23 10:00:00,15.02,15.03,14.94,14.99,793600.0,10.3561,10.363,10.301,10.3354,793600.0
2012-02-23 10:30:00,14.99,15.04,14.99,15.04,566000.0,10.3354,10.3699,10.3354,10.3699,566000.0
2012-02-23 11:00:00,15.04,15.08,15.03,15.05,578000.0,10.3699,10.3975,10.363,10.3768,578000.0
2012-02-23 11:30:00,15.05,15.06,15.02,15.06,550400.0,10.3768,10.3837,10.3561,10.3837,550400.0
2012-02-23 12:00:00,15.05,15.06,15.05,15.05,245600.0,10.3768,10.3837,10.3768,10.3768,245600.0
2012-02-23 12:30:00,15.05,15.08,15.05,15.06,451600.0,10.3768,10.3975,10.3768,10.3837,451600.0
2012-02-23 13:00:00,15.06,15.06,15.04,15.05,250400.0,10.3837,10.3837,10.3699,10.3768,250400.0
2012-02-23 13:30:00,15.05,15.06,15.04,15.06,261200.0,10.3768,10.3837,10.3699,10.3837,261200.0
2012-02-23 14:00:00,15.06,15.08,15.05,15.08,512000.0,10.3837,10.3975,10.3768,10.3975,512000.0
2012-02-23 14:30:00,15.08,15.1,15.07,15.09,342000.0,10.3975,10.4113,10.3906,10.4044,342000.0
2012-02-23 15:00:00,15.09,15.1,15.07,15.08,428000.0,10.4044,10.4113,10.3906,10.3975,428000.0
2012-02-23 15:30:00,15.08,15.08,15.05,15.06,1103200.0,10.3975,10.3975,10.3768,10.3837,1103200.0
2012-02-24 09:30:00,15.1,15.12,15.04,15.06,657600.0,10.4113,10.4251,10.3699,10.3837,657600.0
2012-02-24 10:00:00,15.06,15.1,15.05,15.08,1257200.0,10.3837,10.4113,10.3768,10.3975,1257200.0
2012-02-24 10:30:00,15.08,15.13,15.07,15.13,644400.0,10.3975,10.432,10.3906,10.432,644400.0
2012-02-24 11:00:00,15.13,15.15,15.11,15.15,390000.0,10.432,10.4458,10.4182,10.4458,390000.0
2012-02-24 11:30:00,15.15,15.17,15.13,15.17,420400.0,10.4458,10.4595,10.432,10.4595,420400.0
2012-02-24 12:00:00,15.17,15.21,15.16,15.2,389600.0,10.4595,10.4871,10.4527,10.4802,389600.0
2012-02-24 12:30:00,15.2,15.22,15.2,15.21,300400.0,10.4802,10.494,10.4802,10.4871,300400.0
2012-02-24 13:00:00,15.21,15.22,15.18,15.19,321200.0,10.4871,10.494,10.4664,10.4733,321200.0
2012-02-24 13:30:00,15.19,15.2,15.17,15.19,279200.0,10.4733,10.4802,10.4595,10.4733,279200.0
2012-02-24 14:00:00,15.19,15.21,15.19,15.19,258000.0,10.4733,10.4871,10.4733,10.4733,258000.0
2012-02-24 14:30:00,15.19,15.19,15.18,15.18,321600.0,10.4733,10.4733,10.4664,10.4664,321600.0
2012-02-24 15:00:00,15.18,15.21,15.18,15.2,383200.0,10.4664,10.4871,10.4664,10.4802,383200.0
2012-02-24 15:30:00,15.2,15.21,15.19,15.2,938800.0,10.4802,10.4871,10.4733,10.4802,938800.0
2012-02-27 09:30:00,15.17,15.23,15.11,15.16,616400.0,10.4595,10.5009,10.4182,10.4527,616400.0
2012-02-27 10:00:00,15.16,15.21,15.14,15.15,330800.0,10.4527,10.4871,10.4389,10.4458,330800.0
2012-02-27 10:30:00,15.16,15.22,15.15,15.18,377200.0,10.4527,10.494,10.4458,10.4664,377200.0
2012-02-27 11:00:00,15.18,15.2,15.17,15.2,324400.0,10.4664,10.4802,10.4595,10.4802,324400.0
2012-02-27 11:30:00,15.2,15.23,15.2,15.23,189200.0,10.4802,10.5009,10.4802,10.5009,189200.0
2012-02-27 12:00:00,15.23,15.23,15.19,15.2,197200.0,10.5009,10.5009,10.4733,10.4802,197200.0
2012-02-27 12:30:00,15.2,15.21,15.18,15.21,251200.0,10.4802,10.4871,10.4664,10.4871,251200.0
2012-02-27 13:00:00,15.21,15.22,15.2,15.2,208400.0,10.4871,10.494,10.4802,10.4802,208400.0
2012-02-27 13:30:00,15.2,15.22,15.2,15.21,184000.0,10.4802,10.494,10.4802,10.4871,184000.0
2012-02-27 14:00:00,15.21,15.22,15.2,15.2,186000.0,10.4871,10.494,10.4802,10.4802,186000.0
2012-02-27 14:30:00,15.2,15.23,15.2,15.22,200800.0,10.4802,10.5009,10.4802,10.494,200800.0
2012-02-27 15:00:00,15.22,15.25,15.22,15.24,395600.0,10.494,10.5147,10.494,10.5078,395600.0
2012-02-27 15:30:00,15.24,15.24,15.21,15.21,778400.0,10.5078,10.5078,10.4871,10.4871,778400.0
2012-02-28 09:30:00,15.24,15.24,15.17,15.19,476800.0,10.5078,10.5078,10.4595,10.4733,476800.0
2012-02-28 10:00:00,15.19,15.21,15.15,15.18,629200.0,10.4733,10.4871,10.4458,10.4664,629200.0
2012-02-28 10:30:00,15.18,15.2,15.15,15.18,341600.0,10.4664,10.4802,10.4458,10.4664,341600.0
2012-02-28 11:00:00,15.18,15.19,15.16,15.19,214000.0,10.4664,10.4733,10.4527,10.4733,214000.0
2012-02-28 11:30:00,15.19,15.21,15.16,15.18,286800.0,10.4733,10.4871,10.4527,10.4664,286800.0
2012-02-28 12:00:00,15.18,15.18,15.15,15.15,186800.0,10.4664,10.4664,10.4458,10.4458,186800.0
2012-02-28 12:30:00,15.15,15.15,15.13,15.15,246000.0,10.4458,10.4458,10.432,10.4458,246000.0
2012-02-28 13:00:00,15.15,15.15,15.14,15.14,172400.0,10.4458,10.4458,10.4389,10.4389,172400.0
2012-02-28 13:30:00,15.13,15.14,15.12,15.12,342000.0,10.432,10.4389,10.4251,10.4251,342000.0
2012-02-28 14:00:00,15.12,15.13,15.11,15.11,304000.0,10.4251,10.432,10.4182,10.4182,304000.0
2012-02-28 14:30:00,15.11,15.13,15.11,15.13,312000.0,10.4182,10.432,10.4182,10.432,312000.0
2012-02-28 15:00:00,15.13,15.13,15.12,15.12,376000.0,10.432,10.432,10.4251,10.4251,376000.0
2012-02-28 15:30:00,15.12,15.13,15.1,15.13,1050000.0,10.4251,10.432,10.4113,10.432,1050000.0
2012-02-29 09:30:00,15.01,15.03,14.86,14.87,1212800.0,10.4536,10.4675,10.3491,10.3561,1212800.0
2012-02-29 10:00:00,14.87,14.92,14.85,14.9,809200.0,10.3561,10.3909,10.3421,10.377,809200.0
2012-02-29 10:30:00,14.9,14.9,14.81,14.82,778000.0,10.377,10.377,10.3143,10.3213,778000.0
2012-02-29 11:00:00,14.82,14.83,14.78,14.78,550000.0,10.3213,10.3282,10.2934,10.2934,550000.0
2012-02-29 11:30:00,14.78,14.89,14.78,14.88,380800.0,10.2934,10.37,10.2934,10.363,380800.0
2012-02-29 12:00:00,14.88,14.9,14.88,14.88,292400.0,10.363,10.377,10.363,10.363,292400.0
2012-02-29 12:30:00,14.88,14.89,14.88,14.88,141200.0,10.363,10.37,10.363,10.363,141200.0
2012-02-29 13:00:00,14.88,14.91,14.87,14.91,195600.0,10.363,10.3839,10.3561,10.3839,195600.0
2012-02-29 13:30:00,14.91,14.95,14.9,14.95,223600.0,10.3839,10.4118,10.377,10.4118,223600.0
2012-02-29 14:00:00,14.95,14.95,14.93,14.93,198800.0,10.4118,10.4118,10.3979,10.3979,198800.0
2012-02-29 14:30:00,14.93,14.93,14.9,14.91,340000.0,10.3979,10.3979,10.377,10.3839,340000.0
2012-02-29 15:00:00,14.91,14.93,14.89,14.9,429200.0,10.3839,10.3979,10.37,10.377,429200.0
2012-02-29 15:30:00,14.9,14.91,14.87,14.88,1125600.0,10.377,10.3839,10.3561,10.363,1125600.0
2012-03-01 09:30:00,14.89,14.97,14.88,14.95,723200.0,10.37,10.4257,10.363,10.4118,723200.0
2012-03-01 10:00:00,14.95,14.97,14.9,14.95,773200.0,10.4118,10.4257,10.377,10.4118,773200.0
2012-03-01 10:30:00,14.95,14.98,14.92,14.97,458000.0,10.4118,10.4327,10.3909,10.4257,458000.0
2012-03-01 11:00:00,14.97,14.99,14.96,14.97,336400.0,10.4257,10.4396,10.4188,10.4257,336400.0
2012-03-01 11:30:00,14.97,14.99,14.96,14.98,336800.0,10.4257,10.4396,10.4188,10.4327,336800.0
2012-03-01 12:00:00,14.98,14.98,14.96,14.97,453200.0,10.4327,10.4327,10.4188,10.4257,453200.0
2012-03-01 12:30:00,14.97,14.97,14.95,14.95,688800.0,10.4257,10.4257,10.4118,10.4118,688800.0
2012-03-01 13:00:00,14.95,15.0,14.95,14.99,348400.0,10.4118,10.4466,10.4118,10.4396,348400.0
2012-03-01 13:30:00,14.99,15.01,14.99,15.01,336400.0,10.4396,10.4536,10.4396,10.4536,336400.0
2012-03-01 14:00:00,15.01,15.02,15.0,15.0,496000.0,10.4536,10.4605,10.4466,10.4466,496000.0
2012-03-01 14:30:00,15.0,15.01,14.99,14.99,438000.0,10.4466,10.4536,10.4396,10.4396,438000.0
2012-03-01 15:00:00,14.99,15.0,14.92,14.93,474800.0,10.4396,10.4466,10.3909,10.3979,474800.0
2012-03-01 15:30:00,14.93,14.98,14.9,14.95,1252000.0,10.3979,10.4327,10.377,10.4118,1252000.0
2012-03-02 09:30:00,14.94,14.98,14.9,14.94,481600.0,10.4048,10.4327,10.377,10.4048,481600.0
2012-03-02 10:00:00,14.94,14.94,14.91,14.92,433600.0,10.4048,10.4048,10.3839,10.3909,433600.0
2012-03-02 10:30:00,14.92,14.94,14.9,14.91,328400.0,10.3909,10.4048,10.377,10.3839,328400.0
2012-03-02 11:00:00,14.91,14.91,14.89,14.9,285600.0,10.3839,10.3839,10.37,10.377,285600.0
2012-03-02 11:30:00,14.9,14.91,14.88,14.88,243600.0,10.377,10.3839,10.363,10.363,243600.0
2012-03-02 12:00:00,14.88,14.95,14.88,14.95,254400.0,10.363,10.4118,10.363,10.4118,254400.0
2012-03-02 12:30:00,14.95,14.95,14.92,14.95,272400.0,10.4118,10.4118,10.3909,10.4118,272400.0
2012-03-02 13:00:00,14.95,14.96,14.93,14.94,414800.0,10.4118,10.4188,10.3979,10.4048,414800.0
2012-03-02 13:30:00,14.94,14.95,14.93,14.95,357600.0,10.4048,10.4118,10.3979,10.4118,357600.0
2012-03-02 14:00:00,14.95,14.96,14.95,14.95,385200.0,10.4118,10.4188,10.4118,10.4118,385200.0
2012-03-02 14:30:00,14.95,14.98,14.95,14.97,585600.0,10.4118,10.4327,10.4118,10.4257,585600.0
2012-03-02 15:00:00,14.97,14.99,14.97,14.99,632400.0,10.4257,10.4396,10.4257,10.4396,632400.0
2012-03-02 15:30:00,14.99,14.99,14.95,14.95,1056400.0,10.4396,10.4396,10.4118,10.4118,1056400.0
2012-03-05 09:30:00,14.92,14.95,14.88,14.88,292000.0,10.3909,10.4118,10.363,10.363,292000.0
2012-03-05 10:00:00,14.88,14.92,14.88,14.9,381200.0,10.363,10.3909,10.363,10.377,381200.0
2012-03-05 10:30:00,14.9,14.92,14.89,14.92,271200.0,10.377,10.3909,10.37,10.3909,271200.0
2012-03-05 11:00:00,14.92,14.95,14.91,14.93,459200.0,10.3909,10.4118,10.3839,10.3979,459200.0
2012-03-05 11:30:00,14.93,14.96,14.92,14.95,419200.0,10.3979,10.4188,10.3909,10.4118,419200.0
2012-03-05 12:00:00,14.95,14.98,14.95,14.97,311200.0,10.4118,10.4327,10.4118,10.4257,311200.0
2012-03-05 12:30:00,14.97,14.97,14.94,14.94,382800.0,10.4257,10.4257,10.4048,10.4048,382800.0
2012-03-05 13:00:00,14.94,14.97,14.94,14.96,244400.0,10.4048,10.4257,10.4048,10.4188,244400.0
2012-03-05 13:30:00,14.96,14.97,14.95,14.96,231600.0,10.4188,10.4257,10.4118,10.4188,231600.0
2012-03-05 14:00:00,14.96,14.99,14.96,14.99,236800.0,10.4188,10.4396,10.4188,10.4396,236800.0
2012-03-05 14:30:00,14.99,14.99,14.97,14.98,338800.0,10.4396,10.4396,10.4257,10.4327,338800.0
2012-03-05 15:00:00,14.98,14.99,14.97,14.99,288400.0,10.4327,10.4396,10.4257,10.4396,288400.0
2012-03-05 15:30:00,14.99,14.99,14.96,14.96,870000.0,10.4396,10.4396,10.4188,10.4188,870000.0
2012-03-06 09:30:00,14.9,14.9,14.81,14.84,703200.0,10.377,10.377,10.3143,10.3352,703200.0
2012-03-06 10:00:00,14.84,14.9,14.83,14.88,333200.0,10.3352,10.377,10.3282,10.363,333200.0
2012-03-06 10:30:00,14.88,14.91,14.86,14.86,220000.0,10.363,10.3839,10.3491,10.3491,220000.0
2012-03-06 11:00:00,14.87,14.88,14.84,14.85,228800.0,10.3561,10.363,10.3352,10.3421,228800.0
2012-03-06 11:30:00,14.85,14.88,14.84,14.88,180400.0,10.3421,10.363,10.3352,10.363,180400.0
2012-03-06 12:00:00,14.88,14.9,14.86,14.88,180400.0,10.363,10.377,10.3491,10.363,180400.0
2012-03-06 12:30:00,14.88,14.92,14.88,14.9,179200.0,10.363,10.3909,10.363,10.377,179200.0
2012-03-06 13:00:00,14.9,14.91,14.88,14.88,312000.0,10.377,10.3839,10.363,10.363,312000.0
2012-03-06 13:30:00,14.88,14.9,14.86,14.87,245200.0,10.363,10.377,10.3491,10.3561,245200.0
2012-03-06 14:00:00,14.87,14.89,14.86,14.86,271200.0,10.3561,10.37,10.3491,10.3491,271200.0
2012-03-06 14:30:00,14.87,14.87,14.85,14.87,178000.0,10.3561,10.3561,10.3421,10.3561,178000.0
2012-03-06 15:00:00,14.87,14.89,14.87,14.88,188000.0,10.3561,10.37,10.3561,10.363,188000.0
2012-03-06 15:30:00,14.88,14.91,14.87,14.89,903200.0,10.363,10.3839,10.3561,10.37,903200.0
2012-03-07 09:30:00,14.89,14.9,14.81,14.81,567200.0,10.37,10.377,10.3143,10.3143,567200.0
2012-03-07 10:00:00,14.81,14.85,14.81,14.81,502400.0,10.3143,10.3421,10.3143,10.3143,502400.0
2012-03-07 10:30:00,14.81,14.84,14.8,14.84,426000.0,10.3143,10.3352,10.3073,10.3352,426000.0
2012-03-07 11:00:00,14.84,14.87,14.82,14.84,448000.0,10.3352,10.3561,10.3213,10.3352,448000.0
2012-03-07 11:30:00,14.84,14.88,14.84,14.88,222800.0,10.3352,10.363,10.3352,10.363,222800.0
2012-03-07 12:00:00,14.88,14.89,14.86,14.88,184400.0,10.363,10.37,10.3491,10.363,184400.0
2012-03-07 12:30:00,14.88,14.89,14.87,14.88,185600.0,10.363,10.37,10.3561,10.363,185600.0
2012-03-07 13:00:00,14.88,14.9,14.88,14.89,197600.0,10.363,10.377,10.363,10.37,197600.0
2012-03-07 13:30:00,14.88,14.92,14.88,14.88,262400.0,10.363,10.3909,10.363,10.363,262400.0
2012-03-07 14:00:00,14.89,14.94,14.89,14.94,281600.0,10.37,10.4048,10.37,10.4048,281600.0
2012-03-07 14:30:00,14.93,14.94,14.92,14.94,214400.0,10.3979,10.4048,10.3909,10.4048,214400.0
2012-03-07 15:00:00,14.94,14.95,14.92,14.95,247200.0,10.4048,10.4118,10.3909,10.4118,247200.0
2012-03-07 15:30:00,14.95,14.95,14.93,14.94,875600.0,10.4118,10.4118,10.3979,10.4048,875600.0
2012-03-08 09:30:00,15.0,15.0,14.95,14.96,564000.0,10.4466,10.4466,10.4118,10.4188,564000.0
2012-03-08 10:00:00,14.96,14.98,14.91,14.93,504000.0,10.4188,10.4327,10.3839,10.3979,504000.0
2012-03-08 10:30:00,14.93,14.99,14.93,14.96,488000.0,10.3979,10.4396,10.3979,10.4188,488000.0
2012-03-08 11:00:00,14.96,14.97,14.93,14.93,392000.0,10.4188,10.4257,10.3979,10.3979,392000.0
2012-03-08 11:30:00,14.93,14.97,14.93,14.96,180400.0,10.3979,10.4257,10.3979,10.4188,180400.0
2012-03-08 12:00:00,14.96,14.97,14.95,14.95,271600.0,10.4188,10.4257,10.4118,10.4118,271600.0
2012-03-08 12:30:00,14.95,14.96,14.94,14.94,186800.0,10.4118,10.4188,10.4048,10.4048,186800.0
2012-03-08 13:00:00,14.94,14.96,14.94,14.95,245600.0,10.4048,10.4188,10.4048,10.4118,245600.0
2012-03-08 13:30:00,14.95,14.96,14.93,14.94,248400.0,10.4118,10.4188,10.3979,10.4048,248400.0
2012-03-08 14:00:00,14.94,14.96,14.93,14.95,250400.0,10.4048,10.4188,10.3979,10.4118,250400.0
2012-03-08 14:30:00,14.95,14.96,14.94,14.95,550800.0,10.4118,10.4188,10.4048,10.4118,550800.0
2012-03-08 15:00:00,14.95,14.96,14.95,14.95,676400.0,10.4118,10.4188,10.4118,10.4118,676400.0
2012-03-08 15:30:00,14.95,14.96,14.94,14.94,775200.0,10.4118,10.4188,10.4048,10.4048,775200.0
2012-03-09 09:30:00,14.97,14.99,14.91,14.95,429200.0,10.4257,10.4396,10.3839,10.4118,429200.0
2012-03-09 10:00:00,14.95,15.0,14.93,14.99,918000.0,10.4118,10.4466,10.3979,10.4396,918000.0
2012-03-09 10:30:00,14.99,14.99,14.97,14.97,624400.0,10.4396,10.4396,10.4257,10.4257,624400.0
2012-03-09 11:00:00,14.97,15.04,14.97,15.03,606800.0,10.4257,10.4745,10.4257,10.4675,606800.0
2012-03-09 11:30:00,15.03,15.07,15.03,15.06,406000.0,10.4675,10.4954,10.4675,10.4884,406000.0
2012-03-09 12:00:00,15.07,15.08,15.03,15.03,465600.0,10.4954,10.5023,10.4675,10.4675,465600.0
2012-03-09 12:30:00,15.03,15.04,15.01,15.03,217200.0,10.4675,10.4745,10.4536,10.4675,217200.0
2012-03-09 13:00:00,15.02,15.06,15.02,15.03,295600.0,10.4605,10.4884,10.4605,10.4675,295600.0
2012-03-09 13:30:00,15.03,15.04,15.02,15.03,331600.0,10.4675,10.4745,10.4605,10.4675,331600.0
2012-03-09 14:00:00,15.03,15.04,15.01,15.01,359200.0,10.4675,10.4745,10.4536,10.4536,359200.0
2012-03-09 14:30:00,15.01,15.02,14.99,15.01,467600.0,10.4536,10.4605,10.4396,10.4536,467600.0
2012-03-09 15:00:00,15.02,15.03,15.01,15.01,527200.0,10.4605,10.4675,10.4536,10.4536,527200.0
2012-03-09 15:30:00,15.01,15.03,14.99,15.01,936000.0,10.4536,10.4675,10.4396,10.4536,936000.0
2012-03-12 09:30:00,15.01,15.1,15.01,15.1,280800.0,10.4536,10.5163,10.4536,10.5163,280800.0
2012-03-12 10:00:00,15.1,15.12,15.09,15.12,380000.0,10.5163,10.5302,10.5093,10.5302,380000.0
2012-03-12 10:30:00,15.12,15.17,15.11,15.15,601600.0,10.5302,10.565,10.5232,10.5511,601600.0
2012-03-12 11:00:00,15.15,15.21,15.14,15.19,484800.0,10.5511,10.5929,10.5441,10.5789,484800.0
2012-03-12 11:30:00,15.19,15.19,15.16,15.16,358000.0,10.5789,10.5789,10.558,10.558,358000.0
2012-03-12 12:00:00,15.16,15.19,15.15,15.17,223600.0,10.558,10.5789,10.5511,10.565,223600.0
2012-03-12 12:30:00,15.17,15.18,15.16,15.17,196400.0,10.565,10.572,10.558,10.565,196400.0
2012-03-12 13:00:00,15.17,15.2,15.17,15.2,194400.0,10.565,10.5859,10.565,10.5859,194400.0
2012-03-12 13:30:00,15.2,15.21,15.2,15.21,156400.0,10.5859,10.5929,10.5859,10.5929,156400.0
2012-03-12 14:00:00,15.21,15.22,15.2,15.21,453600.0,10.5929,10.5998,10.5859,10.5929,453600.0
2012-03-12 14:30:00,15.21,15.21,15.2,15.21,275600.0,10.5929,10.5929,10.5859,10.5929,275600.0
2012-03-12 15:00:00,15.22,15.22,15.2,15.21,408000.0,10.5998,10.5998,10.5859,10.5929,408000.0
2012-03-12 15:30:00,15.21,15.21,15.16,15.19,1703200.0,10.5929,10.5929,10.558,10.5789,1703200.0
2012-03-13 09:30:00,15.21,15.24,15.15,15.2,618800.0,10.5929,10.6138,10.5511,10.5859,618800.0
2012-03-13 10:00:00,15.21,15.22,15.17,15.2,271600.0,10.5929,10.5998,10.565,10.5859,271600.0
2012-03-13 10:30:00,15.2,15.24,15.2,15.21,310800.0,10.5859,10.6138,10.5859,10.5929,310800.0
2012-03-13 11:00:00,15.21,15.22,15.17,15.19,296400.0,10.5929,10.5998,10.565,10.5789,296400.0
2012-03-13 11:30:00,15.19,15.19,15.16,15.16,428000.0,10.5789,10.5789,10.558,10.558,428000.0
2012-03-13 12:00:00,15.17,15.17,15.14,15.15,295200.0,10.565,10.565,10.5441,10.5511,295200.0
2012-03-13 12:30:00,15.15,15.16,15.15,15.16,214400.0,10.5511,10.558,10.5511,10.558,214400.0
2012-03-13 13:00:00,15.17,15.19,15.16,15.16,218000.0,10.565,10.5789,10.558,10.558,218000.0
2012-03-13 13:30:00,15.16,15.17,15.15,15.16,177600.0,10.558,10.565,10.5511,10.558,177600.0
2012-03-13 14:00:00,15.16,15.2,15.15,15.17,392400.0,10.558,10.5859,10.5511,10.565,392400.0
2012-03-13 14:30:00,15.17,15.18,15.13,15.16,340400.0,10.565,10.572,10.5371,10.558,340400.0
2012-03-13 15:00:00,15.16,15.24,15.16,15.21,747200.0,10.558,10.6138,10.558,10.5929,747200.0
2012-03-13 15:30:00,15.22,15.23,15.2,15.23,1984800.0,10.5998,10.6068,10.5859,10.6068,1984800.0
2012-03-14 09:30:00,15.21,15.26,15.17,15.2,354800.0,10.5929,10.6277,10.565,10.5859,354800.0
2012-03-14 10:00:00,15.2,15.21,15.13,15.15,310800.0,10.5859,10.5929,10.5371,10.5511,310800.0
2012-03-14 10:30:00,15.15,15.15,15.12,15.12,567200.0,10.5511,10.5511,10.5302,10.5302,567200.0
2012-03-14 11:00:00,15.12,15.13,15.08,15.11,346800.0,10.5302,10.5371,10.5023,10.5232,346800.0
2012-03-14 11:30:00,15.11,15.13,15.1,15.1,193600.0,10.5232,10.5371,10.5163,10.5163,193600.0
2012-03-14 12:00:00,15.1,15.12,15.09,15.11,310800.0,10.5163,10.5302,10.5093,10.5232,310800.0
2012-03-14 12:30:00,15.11,15.12,15.11,15.12,237200.0,10.5232,10.5302,10.5232,10.5302,237200.0
2012-03-14 13:00:00,15.12,15.12,15.09,15.09,309200.0,10.5302,10.5302,10.5093,10.5093,309200.0
2012-03-14 13:30:00,15.1,15.11,15.08,15.08,270400.0,10.5163,10.5232,10.5023,10.5023,270400.0
2012-03-14 14:00:00,15.08,15.1,15.07,15.1,223600.0,10.5023,10.5163,10.4954,10.5163,223600.0
2012-03-14 14:30:00,15.09,15.1,15.07,15.07,447200.0,10.5093,10.5163,10.4954,10.4954,447200.0
2012-03-14 15:00:00,15.07,15.07,15.02,15.02,808800.0,10.4954,10.4954,10.4605,10.4605,808800.0
2012-03-14 15:30:00,15.02,15.03,15.0,15.01,1994000.0,10.4605,10.4675,10.4466,10.4536,1994000.0
2012-03-15 09:30:00,15.03,15.05,14.93,14.93,751200.0,10.4675,10.4814,10.3979,10.3979,751200.0
2012-03-15 10:00:00,14.94,14.98,14.93,14.97,530400.0,10.4048,10.4327,10.3979,10.4257,530400.0
2012-03-15 10:30:00,14.97,14.99,14.96,14.96,400800.0,10.4257,10.4396,10.4188,10.4188,400800.0
2012-03-15 11:00:00,14.96,14.97,14.94,14.96,269600.0,10.4188,10.4257,10.4048,10.4188,269600.0
2012-03-15 11:30:00,14.96,14.99,14.93,14.99,307200.0,10.4188,10.4396,10.3979,10.4396,307200.0
2012-03-15 12:00:00,14.99,15.04,14.99,15.04,836000.0,10.4396,10.4745,10.4396,10.4745,836000.0
2012-03-15 12:30:00,15.04,15.05,15.01,15.04,873200.0,10.4745,10.4814,10.4536,10.4745,873200.0
2012-03-15 13:00:00,15.04,15.06,15.04,15.06,427600.0,10.4745,10.4884,10.4745,10.4884,427600.0
2012-03-15 13:30:00,15.06,15.09,15.04,15.06,630800.0,10.4884,10.5093,10.4745,10.4884,630800.0
2012-03-15 14:00:00,15.07,15.08,15.05,15.06,545200.0,10.4954,10.5023,10.4814,10.4884,545200.0
2012-03-15 14:30:00,15.05,15.06,15.02,15.05,456800.0,10.4814,10.4884,10.4605,10.4814,456800.0
2012-03-15 15:00:00,15.04,15.05,15.03,15.04,449200.0,10.4745,10.4814,10.4675,10.4745,449200.0
2012-03-15 15:30:00,15.04,15.06,15.04,15.06,1054800.0,10.4745,10.4884,10.4745,10.4884,1054800.0
2012-03-16 09:30:00,15.05,15.05,14.98,15.0,2648000.0,10.4814,10.4814,10.4327,10.4466,2648000.0
2012-03-16 10:00:00,15.0,15.06,14.99,15.05,470400.0,10.4466,10.4884,10.4396,10.4814,470400.0
2012-03-16 10:30:00,15.06,15.07,15.03,15.06,255600.0,10.4884,10.4954,10.4675,10.4884,255600.0
2012-03-16 11:00:00,15.06,15.06,15.03,15.05,457200.0,10.4884,10.4884,10.4675,10.4814,457200.0
2012-03-16 11:30:00,15.05,15.07,15.04,15.07,320800.0,10.4814,10.4954,10.4745,10.4954,320800.0
2012-03-16 12:00:00,15.07,15.07,15.04,15.04,256400.0,10.4954,10.4954,10.4745,10.4745,256400.0
2012-03-16 12:30:00,15.04,15.05,15.04,15.05,206000.0,10.4745,10.4814,10.4745,10.4814,206000.0
2012-03-16 13:00:00,15.05,15.05,15.01,15.01,268800.0,10.4814,10.4814,10.4536,10.4536,268800.0
2012-03-16 13:30:00,15.01,15.04,15.01,15.04,233600.0,10.4536,10.4745,10.4536,10.4745,233600.0
2012-03-16 14:00:00,15.03,15.05,15.03,15.04,325600.0,10.4675,10.4814,10.4675,10.4745,325600.0
2012-03-16 14:30:00,15.04,15.06,15.03,15.05,368400.0,10.4745,10.4884,10.4675,10.4814,368400.0
2012-03-16 15:00:00,15.05,15.05,15.01,15.04,522800.0,10.4814,10.4814,10.4536,10.4745,522800.0
2012-03-16 15:30:00,15.03,15.04,15.02,15.04,1003200.0,10.4675,10.4745,10.4605,10.4745,1003200.0
2012-03-19 09:30:00,15.0,15.06,14.97,15.06,542000.0,10.4466,10.4884,10.4257,10.4884,542000.0
2012-03-19 10:00:00,15.06,15.15,15.04,15.12,728000.0,10.4884,10.5511,10.4745,10.5302,728000.0
2012-03-19 10:30:00,15.12,15.16,15.11,15.15,462400.0,10.5302,10.558,10.5232,10.5511,462400.0
2012-03-19 11:00:00,15.15,15.15,15.12,15.15,628000.0,10.5511,10.5511,10.5302,10.5511,628000.0
2012-03-19 11:30:00,15.14,15.15,15.09,15.11,323200.0,10.5441,10.5511,10.5093,10.5232,323200.0
2012-03-19 12:00:00,15.11,15.13,15.1,15.13,342800.0,10.5232,10.5371,10.5163,10.5371,342800.0
2012-03-19 12:30:00,15.13,15.14,15.12,15.13,391600.0,10.5371,10.5441,10.5302,10.5371,391600.0
2012-03-19 13:00:00,15.13,15.13,15.12,15.12,247200.0,10.5371,10.5371,10.5302,10.5302,247200.0
2012-03-19 13:30:00,15.13,15.13,15.1,15.1,334800.0,10.5371,10.5371,10.5163,10.5163,334800.0
2012-03-19 14:00:00,15.1,15.12,15.06,15.08,363600.0,10.5163,10.5302,10.4884,10.5023,363600.0
2012-03-19 14:30:00,15.08,15.09,15.04,15.05,366400.0,10.5023,10.5093,10.4745,10.4814,366400.0
2012-03-19 15:00:00,15.05,15.07,15.03,15.07,655200.0,10.4814,10.4954,10.4675,10.4954,655200.0
2012-03-19 15:30:00,15.07,15.07,15.0,15.01,1130000.0,10.4954,10.4954,10.4466,10.4536,1130000.0
2012-03-20 09:30:00,14.97,15.13,14.97,15.09,684400.0,10.4257,10.5371,10.4257,10.5093,684400.0
2012-03-20 10:00:00,15.09,15.11,15.03,15.08,435600.0,10.5093,10.5232,10.4675,10.5023,435600.0
2012-03-20 10:30:00,15.08,15.08,15.04,15.04,280000.0,10.5023,10.5023,10.4745,10.4745,280000.0
2012-03-20 11:00:00,15.04,15.08,15.03,15.07,272000.0,10.4745,10.5023,10.4675,10.4954,272000.0
2012-03-20 11:30:00,15.07,15.07,15.03,15.05,354800.0,10.4954,10.4954,10.4675,10.4814,354800.0
2012-03-20 12:00:00,15.05,15.08,15.05,15.07,177200.0,10.4814,10.5023,10.4814,10.4954,177200.0
2012-03-20 12:30:00,15.07,15.09,15.06,15.09,146400.0,10.4954,10.5093,10.4884,10.5093,146400.0
2012-03-20 13:00:00,15.09,15.1,15.08,15.08,174800.0,10.5093,10.5163,10.5023,10.5023,174800.0
2012-03-20 13:30:00,15.08,15.09,15.07,15.08,167600.0,10.5023,10.5093,10.4954,10.5023,167600.0
2012-03-20 14:00:00,15.08,15.09,15.06,15.09,250000.0,10.5023,10.5093,10.4884,10.5093,250000.0
2012-03-20 14:30:00,15.08,15.09,15.05,15.05,240800.0,10.5023,10.5093,10.4814,10.4814,240800.0
2012-03-20 15:00:00,15.05,15.05,15.04,15.05,278800.0,10.4814,10.4814,10.4745,10.4814,278800.0
2012-03-20 15:30:00,15.05,15.06,15.04,15.06,521600.0,10.4814,10.4884,10.4745,10.4884,521600.0
2012-03-21 09:30:00,15.13,15.15,15.07,15.07,654800.0,10.5371,10.5511,10.4954,10.4954,654800.0
2012-03-21 10:00:00,15.07,15.11,15.06,15.07,375200.0,10.4954,10.5232,10.4884,10.4954,375200.0
2012-03-21 10:30:00,15.07,15.08,15.05,15.06,232800.0,10.4954,10.5023,10.4814,10.4884,232800.0
2012-03-21 11:00:00,15.06,15.09,15.04,15.09,202400.0,10.4884,10.5093,10.4745,10.5093,202400.0
2012-03-21 11:30:00,15.09,15.09,15.07,15.08,206400.0,10.5093,10.5093,10.4954,10.5023,206400.0
2012-03-21 12:00:00,15.08,15.09,15.07,15.08,165600.0,10.5023,10.5093,10.4954,10.5023,165600.0
2012-03-21 12:30:00,15.09,15.09,15.05,15.05,169200.0,10.5093,10.5093,10.4814,10.4814,169200.0
2012-03-21 13:00:00,15.05,15.06,15.04,15.06,122000.0,10.4814,10.4884,10.4745,10.4884,122000.0
2012-03-21 13:30:00,15.05,15.06,15.04,15.05,172400.0,10.4814,10.4884,10.4745,10.4814,172400.0
2012-03-21 14:00:00,15.05,15.08,15.05,15.08,157600.0,10.4814,10.5023,10.4814,10.5023,157600.0
2012-03-21 14:30:00,15.08,15.09,15.07,15.09,280800.0,10.5023,10.5093,10.4954,10.5093,280800.0
2012-03-21 15:00:00,15.09,15.12,15.09,15.09,360000.0,10.5093,10.5302,10.5093,10.5093,360000.0
2012-03-21 15:30:00,15.09,15.11,15.08,15.08,714400.0,10.5093,10.5232,10.5023,10.5023,714400.0
2012-03-22 09:30:00,15.02,15.05,15.0,15.02,534800.0,10.4605,10.4814,10.4466,10.4605,534800.0
2012-03-22 10:00:00,15.02,15.06,15.01,15.06,384800.0,10.4605,10.4884,10.4536,10.4884,384800.0
2012-03-22 10:30:00,15.05,15.05,15.01,15.03,274400.0,10.4814,10.4814,10.4536,10.4675,274400.0
2012-03-22 11:00:00,15.03,15.03,14.99,14.99,340800.0,10.4675,10.4675,10.4396,10.4396,340800.0
2012-03-22 11:30:00,14.99,15.03,14.99,15.02,289200.0,10.4396,10.4675,10.4396,10.4605,289200.0
2012-03-22 12:00:00,15.02,15.05,15.02,15.03,238800.0,10.4605,10.4814,10.4605,10.4675,238800.0
2012-03-22 12:30:00,15.02,15.04,15.01,15.02,167200.0,10.4605,10.4745,10.4536,10.4605,167200.0
2012-03-22 13:00:00,15.02,15.03,15.01,15.02,140800.0,10.4605,10.4675,10.4536,10.4605,140800.0
2012-03-22 13:30:00,15.02,15.02,15.01,15.02,144000.0,10.4605,10.4605,10.4536,10.4605,144000.0
2012-03-22 14:00:00,15.02,15.04,15.01,15.04,157600.0,10.4605,10.4745,10.4536,10.4745,157600.0
2012-03-22 14:30:00,15.04,15.06,15.02,15.05,714000.0,10.4745,10.4884,10.4605,10.4814,714000.0
2012-03-22 15:00:00,15.05,15.07,15.04,15.06,322800.0,10.4814,10.4954,10.4745,10.4884,322800.0
2012-03-22 15:30:00,15.06,15.09,15.05,15.07,1158800.0,10.4884,10.5093,10.4814,10.4954,1158800.0
2012-03-23 09:30:00,15.06,15.12,15.06,15.08,632800.0,10.4884,10.5302,10.4884,10.5023,632800.0
2012-03-23 10:00:00,15.08,15.11,15.06,15.08,299200.0,10.5023,10.5232,10.4884,10.5023,299200.0
2012-03-23 10:30:00,15.08,15.1,15.06,15.09,229600.0,10.5023,10.5163,10.4884,10.5093,229600.0
2012-03-23 11:00:00,15.09,15.11,15.08,15.1,228800.0,10.5093,10.5232,10.5023,10.5163,228800.0
2012-03-23 11:30:00,15.1,15.12,15.1,15.12,193200.0,10.5163,10.5302,10.5163,10.5302,193200.0
2012-03-23 12:00:00,15.12,15.13,15.1,15.11,152400.0,10.5302,10.5371,10.5163,10.5232,152400.0
2012-03-23 12:30:00,15.11,15.13,15.1,15.12,184800.0,10.5232,10.5371,10.5163,10.5302,184800.0
2012-03-23 13:00:00,15.12,15.13,15.11,15.11,141200.0,10.5302,10.5371,10.5232,10.5232,141200.0
2012-03-23 13:30:00,15.11,15.12,15.1,15.11,157200.0,10.5232,10.5302,10.5163,10.5232,157200.0
2012-03-23 14:00:00,15.11,15.13,15.1,15.12,186800.0,10.5232,10.5371,10.5163,10.5302,186800.0
2012-03-23 14:30:00,15.13,15.13,15.12,15.13,486800.0,10.5371,10.5371,10.5302,10.5371,486800.0
2012-03-23 15:00:00,15.13,15.14,15.13,15.14,334800.0,10.5371,10.5441,10.5371,10.5441,334800.0
2012-03-23 15:30:00,15.14,15.14,15.09,15.1,881200.0,10.5441,10.5441,10.5093,10.5163,881200.0
2012-03-26 09:30:00,15.19,15.25,15.16,15.2,460000.0,10.5789,10.6207,10.558,10.5859,460000.0
2012-03-26 10:00:00,15.2,15.25,15.19,15.24,348400.0,10.5859,10.6207,10.5789,10.6138,348400.0
2012-03-26 10:30:00,15.24,15.25,15.15,15.17,342400.0,10.6138,10.6207,10.5511,10.565,342400.0
2012-03-26 11:00:00,15.17,15.19,15.15,15.17,234800.0,10.565,10.5789,10.5511,10.565,234800.0
2012-03-26 11:30:00,15.17,15.19,15.15,15.16,226800.0,10.565,10.5789,10.5511,10.558,226800.0
2012-03-26 12:00:00,15.15,15.17,15.15,15.16,199200.0,10.5511,10.565,10.5511,10.558,199200.0
2012-03-26 12:30:00,15.16,15.18,15.15,15.16,207200.0,10.558,10.572,10.5511,10.558,207200.0
2012-03-26 13:00:00,15.16,15.16,15.15,15.16,201200.0,10.558,10.558,10.5511,10.558,201200.0
2012-03-26 13:30:00,15.15,15.18,15.15,15.16,110000.0,10.5511,10.572,10.5511,10.558,110000.0
2012-03-26 14:00:00,15.16,15.17,15.15,15.16,164800.0,10.558,10.565,10.5511,10.558,164800.0
2012-03-26 14:30:00,15.16,15.19,15.15,15.18,353600.0,10.558,10.5789,10.5511,10.572,353600.0
2012-03-26 15:00:00,15.18,15.22,15.18,15.21,379200.0,10.572,10.5998,10.572,10.5929,379200.0
2012-03-26 15:30:00,15.21,15.23,15.19,15.23,770000.0,10.5929,10.6068,10.5789,10.6068,770000.0
2012-03-27 09:30:00,15.23,15.28,15.21,15.27,393600.0,10.6068,10.6416,10.5929,10.6347,393600.0
2012-03-27 10:00:00,15.27,15.27,15.22,15.23,327600.0,10.6347,10.6347,10.5998,10.6068,327600.0
2012-03-27 10:30:00,15.24,15.28,15.24,15.28,261600.0,10.6138,10.6416,10.6138,10.6416,261600.0
2012-03-27 11:00:00,15.28,15.29,15.26,15.27,301200.0,10.6416,10.6486,10.6277,10.6347,301200.0
2012-03-27 11:30:00,15.28,15.29,15.26,15.27,288800.0,10.6416,10.6486,10.6277,10.6347,288800.0
2012-03-27 12:00:00,15.27,15.3,15.27,15.28,523200.0,10.6347,10.6555,10.6347,10.6416,523200.0
2012-03-27 12:30:00,15.28,15.3,15.27,15.29,184800.0,10.6416,10.6555,10.6347,10.6486,184800.0
2012-03-27 13:00:00,15.29,15.29,15.27,15.29,150000.0,10.6486,10.6486,10.6347,10.6486,150000.0
2012-03-27 13:30:00,15.29,15.3,15.28,15.29,191600.0,10.6486,10.6555,10.6416,10.6486,191600.0
2012-03-27 14:00:00,15.29,15.3,15.27,15.27,168800.0,10.6486,10.6555,10.6347,10.6347,168800.0
2012-03-27 14:30:00,15.27,15.28,15.24,15.26,194000.0,10.6347,10.6416,10.6138,10.6277,194000.0
2012-03-27 15:00:00,15.26,15.27,15.24,15.25,452400.0,10.6277,10.6347,10.6138,10.6207,452400.0
2012-03-27 15:30:00,15.25,15.26,15.22,15.24,671200.0,10.6207,10.6277,10.5998,10.6138,671200.0
2012-03-28 09:30:00,15.23,15.27,15.17,15.2,666400.0,10.6068,10.6347,10.565,10.5859,666400.0
2012-03-28 10:00:00,15.2,15.24,15.2,15.22,480800.0,10.5859,10.6138,10.5859,10.5998,480800.0
2012-03-28 10:30:00,15.22,15.23,15.17,15.2,253200.0,10.5998,10.6068,10.565,10.5859,253200.0
2012-03-28 11:00:00,15.21,15.22,15.19,15.2,228000.0,10.5929,10.5998,10.5789,10.5859,228000.0
2012-03-28 11:30:00,15.2,15.21,15.11,15.13,300400.0,10.5859,10.5929,10.5232,10.5371,300400.0
2012-03-28 12:00:00,15.13,15.14,15.11,15.13,179200.0,10.5371,10.5441,10.5232,10.5371,179200.0
2012-03-28 12:30:00,15.13,15.13,15.09,15.11,230000.0,10.5371,10.5371,10.5093,10.5232,230000.0
2012-03-28 13:00:00,15.1,15.11,15.09,15.09,226000.0,10.5163,10.5232,10.5093,10.5093,226000.0
2012-03-28 13:30:00,15.1,15.12,15.09,15.1,183600.0,10.5163,10.5302,10.5093,10.5163,183600.0
2012-03-28 14:00:00,15.09,15.09,15.07,15.08,311200.0,10.5093,10.5093,10.4954,10.5023,311200.0
2012-03-28 14:30:00,15.08,15.09,15.07,15.07,217600.0,10.5023,10.5093,10.4954,10.4954,217600.0
2012-03-28 15:00:00,15.07,15.09,15.07,15.08,263200.0,10.4954,10.5093,10.4954,10.5023,263200.0
2012-03-28 15:30:00,15.08,15.12,15.08,15.12,798400.0,10.5023,10.5302,10.5023,10.5302,798400.0
2012-03-29 09:30:00,15.06,15.1,14.99,15.0,465200.0,10.4884,10.5163,10.4396,10.4466,465200.0
2012-03-29 10:00:00,15.01,15.03,14.97,15.0,501200.0,10.4536,10.4675,10.4257,10.4466,501200.0
2012-03-29 10:30:00,15.0,15.04,14.99,15.04,271600.0,10.4466,10.4745,10.4396,10.4745,271600.0
2012-03-29 11:00:00,15.04,15.06,15.02,15.03,215600.0,10.4745,10.4884,10.4605,10.4675,215600.0
2012-03-29 11:30:00,15.03,15.07,15.03,15.06,209600.0,10.4675,10.4954,10.4675,10.4884,209600.0
2012-03-29 12:00:00,15.06,15.09,15.06,15.09,93200.0,10.4884,10.5093,10.4884,10.5093,93200.0
2012-03-29 12:30:00,15.09,15.1,15.08,15.09,138000.0,10.5093,10.5163,10.5023,10.5093,138000.0
2012-03-29 13:00:00,15.09,15.09,15.06,15.09,187200.0,10.5093,10.5093,10.4884,10.5093,187200.0
2012-03-29 13:30:00,15.09,15.11,15.09,15.11,148000.0,10.5093,10.5232,10.5093,10.5232,148000.0
2012-03-29 14:00:00,15.1,15.15,15.1,15.13,221200.0,10.5163,10.5511,10.5163,10.5371,221200.0
2012-03-29 14:30:00,15.13,15.13,15.11,15.11,160800.0,10.5371,10.5371,10.5232,10.5232,160800.0
2012-03-29 15:00:00,15.11,15.15,15.11,15.13,239200.0,10.5232,10.5511,10.5232,10.5371,239200.0
2012-03-29 15:30:00,15.12,15.16,15.11,15.15,906800.0,10.5302,10.558,10.5232,10.5511,906800.0
2012-03-30 09:30:00,15.21,15.21,15.14,15.17,344400.0,10.5929,10.5929,10.5441,10.565,344400.0
2012-03-30 10:00:00,15.17,15.22,15.16,15.19,1130800.0,10.565,10.5998,10.558,10.5789,1130800.0
2012-03-30 10:30:00,15.2,15.21,15.15,15.16,532000.0,10.5859,10.5929,10.5511,10.558,532000.0
2012-03-30 11:00:00,15.17,15.21,15.17,15.19,176400.0,10.565,10.5929,10.565,10.5789,176400.0
2012-03-30 11:30:00,15.19,15.21,15.18,15.21,184800.0,10.5789,10.5929,10.572,10.5929,184800.0
2012-03-30 12:00:00,15.21,15.22,15.21,15.22,148400.0,10.5929,10.5998,10.5929,10.5998,148400.0
2012-03-30 12:30:00,15.21,15.24,15.21,15.22,171200.0,10.5929,10.6138,10.5929,10.5998,171200.0
2012-03-30 13:00:00,15.21,15.23,15.21,15.22,292400.0,10.5929,10.6068,10.5929,10.5998,292400.0
2012-03-30 13:30:00,15.22,15.22,15.19,15.19,149600.0,10.5998,10.5998,10.5789,10.5789,149600.0
2012-03-30 14:00:00,15.19,15.22,15.19,15.22,130000.0,10.5789,10.5998,10.5789,10.5998,130000.0
2012-03-30 14:30:00,15.22,15.24,15.21,15.23,134400.0,10.5998,10.6138,10.5929,10.6068,134400.0
2012-03-30 15:00:00,15.23,15.24,15.22,15.24,204800.0,10.6068,10.6138,10.5998,10.6138,204800.0
2012-03-30 15:30:00,15.24,15.27,15.24,15.27,1516400.0,10.6138,10.6347,10.6138,10.6347,1516400.0
2012-04-02 09:30:00,15.3,15.47,15.3,15.4,1433200.0,10.6555,10.7739,10.6555,10.7252,1433200.0
2012-04-02 10:00:00,15.4,15.46,15.38,15.41,797600.0,10.7252,10.767,10.7113,10.7322,797600.0
2012-04-02 10:30:00,15.41,15.43,15.39,15.42,458400.0,10.7322,10.7461,10.7182,10.7391,458400.0
2012-04-02 11:00:00,15.42,15.48,15.42,15.48,519200.0,10.7391,10.7809,10.7391,10.7809,519200.0
2012-04-02 11:30:00,15.47,15.51,15.47,15.49,455600.0,10.7739,10.8018,10.7739,10.7879,455600.0
2012-04-02 12:00:00,15.49,15.52,15.49,15.52,520800.0,10.7879,10.8088,10.7879,10.8088,520800.0
2012-04-02 12:30:00,15.52,15.53,15.51,15.51,432800.0,10.8088,10.8157,10.8018,10.8018,432800.0
2012-04-02 13:00:00,15.51,15.52,15.49,15.49,327200.0,10.8018,10.8088,10.7879,10.7879,327200.0
2012-04-02 13:30:00,15.49,15.49,15.47,15.47,248800.0,10.7879,10.7879,10.7739,10.7739,248800.0
2012-04-02 14:00:00,15.47,15.48,15.47,15.47,408400.0,10.7739,10.7809,10.7739,10.7739,408400.0
2012-04-02 14:30:00,15.47,15.47,15.45,15.47,322800.0,10.7739,10.7739,10.76,10.7739,322800.0
2012-04-02 15:00:00,15.47,15.49,15.47,15.47,363200.0,10.7739,10.7879,10.7739,10.7739,363200.0
2012-04-02 15:30:00,15.47,15.47,15.44,15.46,1302800.0,10.7739,10.7739,10.753,10.767,1302800.0
2012-04-03 09:30:00,15.48,15.51,15.45,15.49,453600.0,10.7809,10.8018,10.76,10.7879,453600.0
2012-04-03 10:00:00,15.49,15.52,15.42,15.45,600400.0,10.7879,10.8088,10.7391,10.76,600400.0
2012-04-03 10:30:00,15.45,15.49,15.45,15.46,423600.0,10.76,10.7879,10.76,10.767,423600.0
2012-04-03 11:00:00,15.46,15.47,15.45,15.46,306000.0,10.767,10.7739,10.76,10.767,306000.0
2012-04-03 11:30:00,15.46,15.47,15.45,15.45,386400.0,10.767,10.7739,10.76,10.76,386400.0
2012-04-03 12:00:00,15.45,15.48,15.44,15.47,276800.0,10.76,10.7809,10.753,10.7739,276800.0
2012-04-03 12:30:00,15.47,15.48,15.46,15.48,302800.0,10.7739,10.7809,10.767,10.7809,302800.0
2012-04-03 13:00:00,15.48,15.49,15.47,15.49,207600.0,10.7809,10.7879,10.7739,10.7879,207600.0
2012-04-03 13:30:00,15.49,15.52,15.47,15.51,230800.0,10.7879,10.8088,10.7739,10.8018,230800.0
2012-04-03 14:00:00,15.5,15.5,15.43,15.44,402400.0,10.7948,10.7948,10.7461,10.753,402400.0
2012-04-03 14:30:00,15.44,15.46,15.43,15.46,370800.0,10.753,10.767,10.7461,10.767,370800.0
2012-04-03 15:00:00,15.46,15.51,15.46,15.47,387200.0,10.767,10.8018,10.767,10.7739,387200.0
2012-04-03 15:30:00,15.47,15.51,15.46,15.49,735600.0,10.7739,10.8018,10.767,10.7879,735600.0
2012-04-04 09:30:00,15.45,15.54,15.44,15.53,596400.0,10.76,10.8227,10.753,10.8157,596400.0
2012-04-04 10:00:00,15.53,15.65,15.53,15.59,1253200.0,10.8157,10.8993,10.8157,10.8575,1253200.0
2012-04-04 10:30:00,15.59,15.64,15.56,15.62,1057600.0,10.8575,10.8923,10.8366,10.8784,1057600.0
2012-04-04 11:00:00,15.62,15.63,15.6,15.61,462400.0,10.8784,10.8854,10.8645,10.8714,462400.0
2012-04-04 11:30:00,15.61,15.61,15.57,15.58,284400.0,10.8714,10.8714,10.8436,10.8505,284400.0
2012-04-04 12:00:00,15.58,15.61,15.57,15.57,582000.0,10.8505,10.8714,10.8436,10.8436,582000.0
2012-04-04 12:30:00,15.57,15.6,15.57,15.6,230400.0,10.8436,10.8645,10.8436,10.8645,230400.0
2012-04-04 13:00:00,15.6,15.6,15.56,15.56,297200.0,10.8645,10.8645,10.8366,10.8366,297200.0
2012-04-04 13:30:00,15.56,15.61,15.56,15.6,705200.0,10.8366,10.8714,10.8366,10.8645,705200.0
2012-04-04 14:00:00,15.6,15.61,15.59,15.61,456800.0,10.8645,10.8714,10.8575,10.8714,456800.0
2012-04-04 14:30:00,15.61,15.63,15.6,15.62,758000.0,10.8714,10.8854,10.8645,10.8784,758000.0
2012-04-04 15:00:00,15.62,15.62,15.6,15.6,408000.0,10.8784,10.8784,10.8645,10.8645,408000.0
2012-04-04 15:30:00,15.6,15.63,15.59,15.61,1107200.0,10.8645,10.8854,10.8575,10.8714,1107200.0
2012-04-05 09:30:00,15.57,15.63,15.54,15.61,1100800.0,10.8436,10.8854,10.8227,10.8714,1100800.0
2012-04-05 10:00:00,15.61,15.69,15.61,15.67,1292000.0,10.8714,10.9272,10.8714,10.9132,1292000.0
2012-04-05 10:30:00,15.67,15.73,15.66,15.71,758000.0,10.9132,10.955,10.9063,10.9411,758000.0
2012-04-05 11:00:00,15.7,15.71,15.66,15.67,1425200.0,10.9341,10.9411,10.9063,10.9132,1425200.0
2012-04-05 11:30:00,15.67,15.68,15.64,15.67,543600.0,10.9132,10.9202,10.8923,10.9132,543600.0
2012-04-05 12:00:00,15.67,15.69,15.64,15.64,772000.0,10.9132,10.9272,10.8923,10.8923,772000.0
2012-04-05 12:30:00,15.64,15.65,15.63,15.65,466800.0,10.8923,10.8993,10.8854,10.8993,466800.0
2012-04-05 13:00:00,15.65,15.65,15.63,15.64,864400.0,10.8993,10.8993,10.8854,10.8923,864400.0
2012-04-05 13:30:00,15.64,15.65,15.63,15.65,384800.0,10.8923,10.8993,10.8854,10.8993,384800.0
2012-04-05 14:00:00,15.65,15.69,15.64,15.68,532400.0,10.8993,10.9272,10.8923,10.9202,532400.0
2012-04-05 14:30:00,15.68,15.71,15.65,15.71,1034400.0,10.9202,10.9411,10.8993,10.9411,1034400.0
2012-04-05 15:00:00,15.7,15.71,15.67,15.7,566800.0,10.9341,10.9411,10.9132,10.9341,566800.0
2012-04-05 15:30:00,15.7,15.74,15.7,15.71,1561200.0,10.9341,10.962,10.9341,10.9411,1561200.0
2012-04-09 09:30:00,15.58,15.69,15.58,15.63,669200.0,10.8505,10.9272,10.8505,10.8854,669200.0
2012-04-09 10:00:00,15.63,15.67,15.63,15.65,796400.0,10.8854,10.9132,10.8854,10.8993,796400.0
2012-04-09 10:30:00,15.65,15.67,15.65,15.66,492400.0,10.8993,10.9132,10.8993,10.9063,492400.0
2012-04-09 11:00:00,15.66,15.69,15.65,15.68,462800.0,10.9063,10.9272,10.8993,10.9202,462800.0
2012-04-09 11:30:00,15.68,15.68,15.65,15.66,418000.0,10.9202,10.9202,10.8993,10.9063,418000.0
2012-04-09 12:00:00,15.66,15.68,15.66,15.67,388800.0,10.9063,10.9202,10.9063,10.9132,388800.0
2012-04-09 12:30:00,15.67,15.67,15.65,15.66,338400.0,10.9132,10.9132,10.8993,10.9063,338400.0
2012-04-09 13:00:00,15.66,15.66,15.65,15.65,312400.0,10.9063,10.9063,10.8993,10.8993,312400.0
2012-04-09 13:30:00,15.66,15.68,15.65,15.68,340800.0,10.9063,10.9202,10.8993,10.9202,340800.0
2012-04-09 14:00:00,15.68,15.68,15.65,15.68,338400.0,10.9202,10.9202,10.8993,10.9202,338400.0
2012-04-09 14:30:00,15.68,15.68,15.66,15.67,333600.0,10.9202,10.9202,10.9063,10.9132,333600.0
2012-04-09 15:00:00,15.67,15.68,15.65,15.65,457200.0,10.9132,10.9202,10.8993,10.8993,457200.0
2012-04-09 15:30:00,15.65,15.66,15.64,15.65,1018800.0,10.8993,10.9063,10.8923,10.8993,1018800.0
2012-04-10 09:30:00,15.6,15.68,15.57,15.6,788800.0,10.8645,10.9202,10.8436,10.8645,788800.0
2012-04-10 10:00:00,15.59,15.6,15.57,15.59,940000.0,10.8575,10.8645,10.8436,10.8575,940000.0
2012-04-10 10:30:00,15.59,15.59,15.55,15.59,444400.0,10.8575,10.8575,10.8297,10.8575,444400.0
2012-04-10 11:00:00,15.58,15.6,15.56,15.56,378400.0,10.8505,10.8645,10.8366,10.8366,378400.0
2012-04-10 11:30:00,15.56,15.58,15.54,15.56,582400.0,10.8366,10.8505,10.8227,10.8366,582400.0
2012-04-10 12:00:00,15.56,15.57,15.52,15.53,441600.0,10.8366,10.8436,10.8088,10.8157,441600.0
2012-04-10 12:30:00,15.53,15.53,15.47,15.48,281600.0,10.8157,10.8157,10.7739,10.7809,281600.0
2012-04-10 13:00:00,15.48,15.5,15.47,15.5,397600.0,10.7809,10.7948,10.7739,10.7948,397600.0
2012-04-10 13:30:00,15.5,15.56,15.49,15.56,654800.0,10.7948,10.8366,10.7879,10.8366,654800.0
2012-04-10 14:00:00,15.56,15.56,15.52,15.54,436000.0,10.8366,10.8366,10.8088,10.8227,436000.0
2012-04-10 14:30:00,15.53,15.57,15.53,15.55,660400.0,10.8157,10.8436,10.8157,10.8297,660400.0
2012-04-10 15:00:00,15.55,15.55,15.5,15.52,551600.0,10.8297,10.8297,10.7948,10.8088,551600.0
2012-04-10 15:30:00,15.52,15.56,15.52,15.56,1289600.0,10.8088,10.8366,10.8088,10.8366,1289600.0
2012-04-11 09:30:00,15.64,15.68,15.58,15.59,756000.0,10.8923,10.9202,10.8505,10.8575,756000.0
2012-04-11 10:00:00,15.59,15.6,15.55,15.59,924400.0,10.8575,10.8645,10.8297,10.8575,924400.0
2012-04-11 10:30:00,15.59,15.62,15.56,15.57,592000.0,10.8575,10.8784,10.8366,10.8436,592000.0
2012-04-11 11:00:00,15.58,15.59,15.56,15.57,652000.0,10.8505,10.8575,10.8366,10.8436,652000.0
2012-04-11 11:30:00,15.57,15.58,15.55,15.55,473600.0,10.8436,10.8505,10.8297,10.8297,473600.0
2012-04-11 12:00:00,15.55,15.56,15.54,15.55,442400.0,10.8297,10.8366,10.8227,10.8297,442400.0
2012-04-11 12:30:00,15.55,15.58,15.54,15.58,304000.0,10.8297,10.8505,10.8227,10.8505,304000.0
2012-04-11 13:00:00,15.58,15.59,15.54,15.55,343600.0,10.8505,10.8575,10.8227,10.8297,343600.0
2012-04-11 13:30:00,15.55,15.58,15.55,15.56,310000.0,10.8297,10.8505,10.8297,10.8366,310000.0
2012-04-11 14:00:00,15.56,15.58,15.55,15.58,470400.0,10.8366,10.8505,10.8297,10.8505,470400.0
2012-04-11 14:30:00,15.58,15.59,15.57,15.59,382400.0,10.8505,10.8575,10.8436,10.8575,382400.0
2012-04-11 15:00:00,15.59,15.6,15.58,15.6,824800.0,10.8575,10.8645,10.8505,10.8645,824800.0
2012-04-11 15:30:00,15.6,15.6,15.56,15.59,1544000.0,10.8645,10.8645,10.8366,10.8575,1544000.0
2012-04-12 09:30:00,15.58,15.62,15.49,15.54,717600.0,10.8505,10.8784,10.7879,10.8227,717600.0
2012-04-12 10:00:00,15.54,15.55,15.51,15.52,793600.0,10.8227,10.8297,10.8018,10.8088,793600.0
2012-04-12 10:30:00,15.52,15.56,15.51,15.55,818000.0,10.8088,10.8366,10.8018,10.8297,818000.0
2012-04-12 11:00:00,15.55,15.59,15.54,15.56,395200.0,10.8297,10.8575,10.8227,10.8366,395200.0
2012-04-12 11:30:00,15.56,15.57,15.56,15.56,277600.0,10.8366,10.8436,10.8366,10.8366,277600.0
2012-04-12 12:00:00,15.56,15.58,15.56,15.57,531600.0,10.8366,10.8505,10.8366,10.8436,531600.0
2012-04-12 12:30:00,15.57,15.59,15.56,15.59,499200.0,10.8436,10.8575,10.8366,10.8575,499200.0
2012-04-12 13:00:00,15.59,15.6,15.58,15.6,413600.0,10.8575,10.8645,10.8505,10.8645,413600.0
2012-04-12 13:30:00,15.6,15.6,15.59,15.6,289600.0,10.8645,10.8645,10.8575,10.8645,289600.0
2012-04-12 14:00:00,15.6,15.61,15.59,15.61,311600.0,10.8645,10.8714,10.8575,10.8714,311600.0
2012-04-12 14:30:00,15.61,15.63,15.6,15.62,224400.0,10.8714,10.8854,10.8645,10.8784,224400.0
2012-04-12 15:00:00,15.62,15.62,15.61,15.61,380400.0,10.8784,10.8784,10.8714,10.8714,380400.0
2012-04-12 15:30:00,15.62,15.63,15.59,15.63,1009200.0,10.8784,10.8854,10.8575,10.8854,1009200.0
2012-04-13 09:30:00,15.62,15.69,15.56,15.56,618400.0,10.8784,10.9272,10.8366,10.8366,618400.0
2012-04-13 10:00:00,15.56,15.63,15.55,15.61,838400.0,10.8366,10.8854,10.8297,10.8714,838400.0
2012-04-13 10:30:00,15.61,15.66,15.61,15.65,516000.0,10.8714,10.9063,10.8714,10.8993,516000.0
2012-04-13 11:00:00,15.65,15.66,15.63,15.64,462400.0,10.8993,10.9063,10.8854,10.8923,462400.0
2012-04-13 11:30:00,15.64,15.65,15.62,15.62,535200.0,10.8923,10.8993,10.8784,10.8784,535200.0
2012-04-13 12:00:00,15.63,15.65,15.63,15.64,876400.0,10.8854,10.8993,10.8854,10.8923,876400.0
2012-04-13 12:30:00,15.64,15.67,15.64,15.65,291600.0,10.8923,10.9132,10.8923,10.8993,291600.0
2012-04-13 13:00:00,15.65,15.66,15.63,15.64,302400.0,10.8993,10.9063,10.8854,10.8923,302400.0
2012-04-13 13:30:00,15.64,15.65,15.62,15.62,221200.0,10.8923,10.8993,10.8784,10.8784,221200.0
2012-04-13 14:00:00,15.62,15.62,15.59,15.6,244800.0,10.8784,10.8784,10.8575,10.8645,244800.0
2012-04-13 14:30:00,15.6,15.61,15.58,15.59,274400.0,10.8645,10.8714,10.8505,10.8575,274400.0
2012-04-13 15:00:00,15.58,15.6,15.58,15.58,350400.0,10.8505,10.8645,10.8505,10.8505,350400.0
2012-04-13 15:30:00,15.58,15.58,15.51,15.52,1122800.0,10.8505,10.8505,10.8018,10.8088,1122800.0
2012-04-16 09:30:00,15.55,15.63,15.53,15.62,686000.0,10.8297,10.8854,10.8157,10.8784,686000.0
2012-04-16 10:00:00,15.62,15.66,15.59,15.61,653600.0,10.8784,10.9063,10.8575,10.8714,653600.0
2012-04-16 10:30:00,15.61,15.62,15.59,15.6,419200.0,10.8714,10.8784,10.8575,10.8645,419200.0
2012-04-16 11:00:00,15.6,15.65,15.6,15.65,270000.0,10.8645,10.8993,10.8645,10.8993,270000.0
2012-04-16 11:30:00,15.65,15.67,15.63,15.67,243200.0,10.8993,10.9132,10.8854,10.9132,243200.0
2012-04-16 12:00:00,15.67,15.69,15.65,15.67,204800.0,10.9132,10.9272,10.8993,10.9132,204800.0
2012-04-16 12:30:00,15.67,15.68,15.65,15.68,234000.0,10.9132,10.9202,10.8993,10.9202,234000.0
2012-04-16 13:00:00,15.68,15.69,15.67,15.68,217600.0,10.9202,10.9272,10.9132,10.9202,217600.0
2012-04-16 13:30:00,15.68,15.72,15.68,15.71,300800.0,10.9202,10.948,10.9202,10.9411,300800.0
2012-04-16 14:00:00,15.71,15.72,15.7,15.7,248800.0,10.9411,10.948,10.9341,10.9341,248800.0
2012-04-16 14:30:00,15.7,15.71,15.69,15.69,331200.0,10.9341,10.9411,10.9272,10.9272,331200.0
2012-04-16 15:00:00,15.69,15.72,15.69,15.71,404800.0,10.9272,10.948,10.9272,10.9411,404800.0
2012-04-16 15:30:00,15.71,15.71,15.67,15.67,1056000.0,10.9411,10.9411,10.9132,10.9132,1056000.0
2012-04-17 09:30:00,15.73,15.78,15.61,15.61,546400.0,10.955,10.9898,10.8714,10.8714,546400.0
2012-04-17 10:00:00,15.61,15.65,15.58,15.65,477600.0,10.8714,10.8993,10.8505,10.8993,477600.0
2012-04-17 10:30:00,15.64,15.71,15.63,15.7,256000.0,10.8923,10.9411,10.8854,10.9341,256000.0
2012-04-17 11:00:00,15.7,15.72,15.69,15.7,298800.0,10.9341,10.948,10.9272,10.9341,298800.0
2012-04-17 11:30:00,15.7,15.72,15.69,15.71,175600.0,10.9341,10.948,10.9272,10.9411,175600.0
2012-04-17 12:00:00,15.7,15.73,15.7,15.72,236800.0,10.9341,10.955,10.9341,10.948,236800.0
2012-04-17 12:30:00,15.73,15.74,15.72,15.72,220000.0,10.955,10.962,10.948,10.948,220000.0
2012-04-17 13:00:00,15.72,15.73,15.71,15.72,207200.0,10.948,10.955,10.9411,10.948,207200.0
2012-04-17 13:30:00,15.72,15.72,15.71,15.71,401200.0,10.948,10.948,10.9411,10.9411,401200.0
2012-04-17 14:00:00,15.71,15.72,15.71,15.72,287200.0,10.9411,10.948,10.9411,10.948,287200.0
2012-04-17 14:30:00,15.72,15.72,15.71,15.72,359200.0,10.948,10.948,10.9411,10.948,359200.0
2012-04-17 15:00:00,15.73,15.75,15.72,15.75,349200.0,10.955,10.9689,10.948,10.9689,349200.0
2012-04-17 15:30:00,15.75,15.76,15.73,15.75,736800.0,10.9689,10.9759,10.955,10.9689,736800.0
2012-04-18 09:30:00,15.69,15.71,15.58,15.67,1025200.0,10.9272,10.9411,10.8505,10.9132,1025200.0
2012-04-18 10:00:00,15.67,15.72,15.65,15.66,700400.0,10.9132,10.948,10.8993,10.9063,700400.0
2012-04-18 10:30:00,15.65,15.7,15.65,15.66,302400.0,10.8993,10.9341,10.8993,10.9063,302400.0
2012-04-18 11:00:00,15.66,15.69,15.64,15.68,323600.0,10.9063,10.9272,10.8923,10.9202,323600.0
2012-04-18 11:30:00,15.68,15.72,15.68,15.71,307600.0,10.9202,10.948,10.9202,10.9411,307600.0
2012-04-18 12:00:00,15.71,15.74,15.71,15.73,384400.0,10.9411,10.962,10.9411,10.955,384400.0
2012-04-18 12:30:00,15.73,15.75,15.72,15.75,336000.0,10.955,10.9689,10.948,10.9689,336000.0
2012-04-18 13:00:00,15.75,15.77,15.72,15.73,380800.0,10.9689,10.9829,10.948,10.955,380800.0
2012-04-18 13:30:00,15.73,15.74,15.71,15.72,232800.0,10.955,10.962,10.9411,10.948,232800.0
2012-04-18 14:00:00,15.72,15.72,15.7,15.71,310400.0,10.948,10.948,10.9341,10.9411,310400.0
2012-04-18 14:30:00,15.71,15.71,15.68,15.68,235200.0,10.9411,10.9411,10.9202,10.9202,235200.0
2012-04-18 15:00:00,15.68,15.71,15.68,15.69,624400.0,10.9202,10.9411,10.9202,10.9272,624400.0
2012-04-18 15:30:00,15.69,15.71,15.68,15.7,898800.0,10.9272,10.9411,10.9202,10.9341,898800.0
2012-04-19 09:30:00,15.68,15.7,15.59,15.65,633600.0,10.9202,10.9341,10.8575,10.8993,633600.0
2012-04-19 10:00:00,15.65,15.68,15.61,15.62,629600.0,10.8993,10.9202,10.8714,10.8784,629600.0
2012-04-19 10:30:00,15.62,15.7,15.6,15.69,505200.0,10.8784,10.9341,10.8645,10.9272,505200.0
2012-04-19 11:00:00,15.7,15.72,15.68,15.7,303600.0,10.9341,10.948,10.9202,10.9341,303600.0
2012-04-19 11:30:00,15.7,15.75,15.69,15.73,276000.0,10.9341,10.9689,10.9272,10.955,276000.0
2012-04-19 12:00:00,15.73,15.73,15.66,15.67,325600.0,10.955,10.955,10.9063,10.9132,325600.0
2012-04-19 12:30:00,15.67,15.7,15.65,15.7,279600.0,10.9132,10.9341,10.8993,10.9341,279600.0
2012-04-19 13:00:00,15.7,15.71,15.67,15.68,374400.0,10.9341,10.9411,10.9132,10.9202,374400.0
2012-04-19 13:30:00,15.68,15.7,15.65,15.65,289200.0,10.9202,10.9341,10.8993,10.8993,289200.0
2012-04-19 14:00:00,15.65,15.68,15.65,15.65,250000.0,10.8993,10.9202,10.8993,10.8993,250000.0
2012-04-19 14:30:00,15.65,15.66,15.63,15.63,378000.0,10.8993,10.9063,10.8854,10.8854,378000.0
2012-04-19 15:00:00,15.63,15.64,15.6,15.64,729200.0,10.8854,10.8923,10.8645,10.8923,729200.0
2012-04-19 15:30:00,15.63,15.69,15.63,15.68,1164400.0,10.8854,10.9272,10.8854,10.9202,1164400.0
2012-04-20 09:30:00,15.7,15.74,15.64,15.71,1832400.0,10.9341,10.962,10.8923,10.9411,1832400.0
2012-04-20 10:00:00,15.71,15.75,15.69,15.72,553600.0,10.9411,10.9689,10.9272,10.948,553600.0
2012-04-20 10:30:00,15.72,15.78,15.72,15.77,389200.0,10.948,10.9898,10.948,10.9829,389200.0
2012-04-20 11:00:00,15.78,15.81,15.77,15.81,313200.0,10.9898,11.0107,10.9829,11.0107,313200.0
2012-04-20 11:30:00,15.81,15.86,15.81,15.86,379200.0,11.0107,11.0456,11.0107,11.0456,379200.0
2012-04-20 12:00:00,15.86,15.88,15.85,15.87,252000.0,11.0456,11.0595,11.0386,11.0525,252000.0
2012-04-20 12:30:00,15.88,15.88,15.87,15.88,172800.0,11.0595,11.0595,11.0525,11.0595,172800.0
2012-04-20 13:00:00,15.87,15.88,15.86,15.87,206800.0,11.0525,11.0595,11.0456,11.0525,206800.0
2012-04-20 13:30:00,15.87,15.88,15.86,15.87,235200.0,11.0525,11.0595,11.0456,11.0525,235200.0
2012-04-20 14:00:00,15.87,15.91,15.86,15.9,366000.0,11.0525,11.0804,11.0456,11.0734,366000.0
2012-04-20 14:30:00,15.9,15.9,15.87,15.88,445600.0,11.0734,11.0734,11.0525,11.0595,445600.0
2012-04-20 15:00:00,15.88,15.89,15.87,15.88,488000.0,11.0595,11.0664,11.0525,11.0595,488000.0
2012-04-20 15:30:00,15.88,15.88,15.85,15.87,984000.0,11.0595,11.0595,11.0386,11.0525,984000.0
2012-04-23 09:30:00,15.81,15.85,15.79,15.84,760000.0,11.0107,11.0386,10.9968,11.0316,760000.0
2012-04-23 10:00:00,15.84,15.87,15.83,15.86,696400.0,11.0316,11.0525,11.0247,11.0456,696400.0
2012-04-23 10:30:00,15.86,15.87,15.83,15.87,531600.0,11.0456,11.0525,11.0247,11.0525,531600.0
2012-04-23 11:00:00,15.87,15.87,15.8,15.81,364000.0,11.0525,11.0525,11.0038,11.0107,364000.0
2012-04-23 11:30:00,15.81,15.83,15.8,15.81,192000.0,11.0107,11.0247,11.0038,11.0107,192000.0
2012-04-23 12:00:00,15.81,15.84,15.81,15.83,249200.0,11.0107,11.0316,11.0107,11.0247,249200.0
2012-04-23 12:30:00,15.83,15.84,15.81,15.84,213200.0,11.0247,11.0316,11.0107,11.0316,213200.0
2012-04-23 13:00:00,15.84,15.84,15.82,15.83,264800.0,11.0316,11.0316,11.0177,11.0247,264800.0
2012-04-23 13:30:00,15.83,15.84,15.81,15.82,182400.0,11.0247,11.0316,11.0107,11.0177,182400.0
2012-04-23 14:00:00,15.83,15.85,15.81,15.85,377600.0,11.0247,11.0386,11.0107,11.0386,377600.0
2012-04-23 14:30:00,15.85,15.87,15.83,15.83,341200.0,11.0386,11.0525,11.0247,11.0247,341200.0
2012-04-23 15:00:00,15.84,15.84,15.82,15.83,305600.0,11.0316,11.0316,11.0177,11.0247,305600.0
2012-04-23 15:30:00,15.83,15.85,15.82,15.83,640000.0,11.0247,11.0386,11.0177,11.0247,640000.0
2012-04-24 09:30:00,15.86,15.96,15.82,15.9,557600.0,11.0456,11.1152,11.0177,11.0734,557600.0
2012-04-24 10:00:00,15.89,15.94,15.87,15.87,556000.0,11.0664,11.1013,11.0525,11.0525,556000.0
2012-04-24 10:30:00,15.87,15.96,15.87,15.96,450800.0,11.0525,11.1152,11.0525,11.1152,450800.0
2012-04-24 11:00:00,15.96,15.97,15.94,15.95,634400.0,11.1152,11.1222,11.1013,11.1082,634400.0
2012-04-24 11:30:00,15.95,15.95,15.91,15.94,570400.0,11.1082,11.1082,11.0804,11.1013,570400.0
2012-04-24 12:00:00,15.94,15.95,15.93,15.95,283600.0,11.1013,11.1082,11.0943,11.1082,283600.0
2012-04-24 12:30:00,15.95,15.96,15.94,15.95,351600.0,11.1082,11.1152,11.1013,11.1082,351600.0
2012-04-24 13:00:00,15.96,16.01,15.96,15.97,679600.0,11.1152,11.15,11.1152,11.1222,679600.0
2012-04-24 13:30:00,15.97,15.99,15.96,15.98,430400.0,11.1222,11.1361,11.1152,11.1291,430400.0
2012-04-24 14:00:00,15.98,15.99,15.95,15.95,408400.0,11.1291,11.1361,11.1082,11.1082,408400.0
2012-04-24 14:30:00,15.95,15.97,15.94,15.95,546400.0,11.1082,11.1222,11.1013,11.1082,546400.0
2012-04-24 15:00:00,15.95,16.0,15.95,15.98,439600.0,11.1082,11.1431,11.1082,11.1291,439600.0
2012-04-24 15:30:00,15.98,15.98,15.96,15.97,884000.0,11.1291,11.1291,11.1152,11.1222,884000.0
2012-04-25 09:30:00,16.01,16.16,15.93,16.09,861600.0,11.15,11.2545,11.0943,11.2057,861600.0
2012-04-25 10:00:00,16.1,16.12,16.04,16.05,679200.0,11.2127,11.2266,11.1709,11.1779,679200.0
2012-04-25 10:30:00,16.04,16.13,16.04,16.13,284800.0,11.1709,11.2336,11.1709,11.2336,284800.0
2012-04-25 11:00:00,16.13,16.13,16.09,16.13,520000.0,11.2336,11.2336,11.2057,11.2336,520000.0
2012-04-25 11:30:00,16.13,16.14,16.04,16.05,780000.0,11.2336,11.2406,11.1709,11.1779,780000.0
2012-04-25 12:00:00,16.05,16.06,16.04,16.06,523200.0,11.1779,11.1848,11.1709,11.1848,523200.0
2012-04-25 12:30:00,16.06,16.08,16.04,16.07,423200.0,11.1848,11.1988,11.1709,11.1918,423200.0
2012-04-25 13:00:00,16.07,16.08,16.05,16.06,325200.0,11.1918,11.1988,11.1779,11.1848,325200.0
2012-04-25 13:30:00,16.06,16.1,16.06,16.1,260800.0,11.1848,11.2127,11.1848,11.2127,260800.0
2012-04-25 14:00:00,16.09,16.15,16.07,16.12,577200.0,11.2057,11.2475,11.1918,11.2266,577200.0
2012-04-25 14:30:00,16.12,16.15,16.11,16.15,554000.0,11.2266,11.2475,11.2197,11.2475,554000.0
2012-04-25 15:00:00,16.15,16.17,16.1,16.1,673600.0,11.2475,11.2614,11.2127,11.2127,673600.0
2012-04-25 15:30:00,16.1,16.12,16.09,16.1,1360800.0,11.2127,11.2266,11.2057,11.2127,1360800.0
2012-04-26 09:30:00,16.15,16.21,16.11,16.12,868400.0,11.2475,11.2893,11.2197,11.2266,868400.0
2012-04-26 10:00:00,16.14,16.14,16.05,16.06,592800.0,11.2406,11.2406,11.1779,11.1848,592800.0
2012-04-26 10:30:00,16.06,16.07,16.05,16.06,671200.0,11.1848,11.1918,11.1779,11.1848,671200.0
2012-04-26 11:00:00,16.06,16.07,16.05,16.07,324800.0,11.1848,11.1918,11.1779,11.1918,324800.0
2012-04-26 11:30:00,16.07,16.07,16.06,16.06,368000.0,11.1918,11.1918,11.1848,11.1848,368000.0
2012-04-26 12:00:00,16.06,16.08,16.05,16.06,326800.0,11.1848,11.1988,11.1779,11.1848,326800.0
2012-04-26 12:30:00,16.07,16.08,16.06,16.07,331600.0,11.1918,11.1988,11.1848,11.1918,331600.0
2012-04-26 13:00:00,16.07,16.11,16.06,16.11,656000.0,11.1918,11.2197,11.1848,11.2197,656000.0
2012-04-26 13:30:00,16.11,16.13,16.1,16.11,431200.0,11.2197,11.2336,11.2127,11.2197,431200.0
2012-04-26 14:00:00,16.12,16.13,16.11,16.12,484000.0,11.2266,11.2336,11.2197,11.2266,484000.0
2012-04-26 14:30:00,16.12,16.13,16.11,16.12,343200.0,11.2266,11.2336,11.2197,11.2266,343200.0
2012-04-26 15:00:00,16.13,16.13,16.11,16.12,558400.0,11.2336,11.2336,11.2197,11.2266,558400.0
2012-04-26 15:30:00,16.12,16.13,16.09,16.11,1689200.0,11.2266,11.2336,11.2057,11.2197,1689200.0
2012-04-27 09:30:00,16.13,16.15,16.09,16.14,487600.0,11.2336,11.2475,11.2057,11.2406,487600.0
2012-04-27 10:00:00,16.14,16.16,16.11,16.11,285600.0,11.2406,11.2545,11.2197,11.2197,285600.0
2012-04-27 10:30:00,16.11,16.11,16.08,16.09,274400.0,11.2197,11.2197,11.1988,11.2057,274400.0
2012-04-27 11:00:00,16.09,16.11,16.06,16.07,219200.0,11.2057,11.2197,11.1848,11.1918,219200.0
2012-04-27 11:30:00,16.07,16.08,16.06,16.08,204400.0,11.1918,11.1988,11.1848,11.1988,204400.0
2012-04-27 12:00:00,16.08,16.1,16.07,16.1,244400.0,11.1988,11.2127,11.1918,11.2127,244400.0
2012-04-27 12:30:00,16.1,16.12,16.1,16.12,177600.0,11.2127,11.2266,11.2127,11.2266,177600.0
2012-04-27 13:00:00,16.12,16.14,16.11,16.14,206000.0,11.2266,11.2406,11.2197,11.2406,206000.0
2012-04-27 13:30:00,16.14,16.15,16.13,16.14,181200.0,11.2406,11.2475,11.2336,11.2406,181200.0
2012-04-27 14:00:00,16.14,16.16,16.14,16.15,214800.0,11.2406,11.2545,11.2406,11.2475,214800.0
2012-04-27 14:30:00,16.15,16.16,16.14,16.16,132400.0,11.2475,11.2545,11.2406,11.2545,132400.0
2012-04-27 15:00:00,16.15,16.17,16.14,16.15,184400.0,11.2475,11.2614,11.2406,11.2475,184400.0
2012-04-27 15:30:00,16.15,16.16,16.14,16.14,768800.0,11.2475,11.2545,11.2406,11.2406,768800.0
2012-04-30 09:30:00,16.12,16.13,16.05,16.09,458800.0,11.2266,11.2336,11.1779,11.2057,458800.0
2012-04-30 10:00:00,16.08,16.11,16.08,16.1,624800.0,11.1988,11.2197,11.1988,11.2127,624800.0
2012-04-30 10:30:00,16.1,16.1,16.06,16.07,267200.0,11.2127,11.2127,11.1848,11.1918,267200.0
2012-04-30 11:00:00,16.07,16.1,16.07,16.09,209600.0,11.1918,11.2127,11.1918,11.2057,209600.0
2012-04-30 11:30:00,16.09,16.1,16.08,16.09,390000.0,11.2057,11.2127,11.1988,11.2057,390000.0
2012-04-30 12:00:00,16.09,16.1,16.08,16.09,354800.0,11.2057,11.2127,11.1988,11.2057,354800.0
2012-04-30 12:30:00,16.09,16.1,16.08,16.09,180400.0,11.2057,11.2127,11.1988,11.2057,180400.0
2012-04-30 13:00:00,16.09,16.11,16.08,16.09,261600.0,11.2057,11.2197,11.1988,11.2057,261600.0
2012-04-30 13:30:00,16.09,16.09,16.08,16.09,192800.0,11.2057,11.2057,11.1988,11.2057,192800.0
2012-04-30 14:00:00,16.09,16.09,16.07,16.08,434400.0,11.2057,11.2057,11.1918,11.1988,434400.0
2012-04-30 14:30:00,16.08,16.09,16.07,16.09,376400.0,11.1988,11.2057,11.1918,11.2057,376400.0
2012-04-30 15:00:00,16.09,16.09,16.08,16.09,565600.0,11.2057,11.2057,11.1988,11.2057,565600.0
2012-04-30 15:30:00,16.09,16.1,16.08,16.09,2209200.0,11.2057,11.2127,11.1988,11.2057,2209200.0
2012-05-01 09:30:00,15.71,15.84,15.65,15.72,4214800.0,10.9411,11.0316,10.8993,10.948,4214800.0
2012-05-01 10:00:00,15.73,15.87,15.72,15.87,2778800.0,10.955,11.0525,10.948,11.0525,2778800.0
2012-05-01 10:30:00,15.87,15.88,15.84,15.85,932800.0,11.0525,11.0595,11.0316,11.0386,932800.0
2012-05-01 11:00:00,15.85,15.94,15.85,15.94,1974000.0,11.0386,11.1013,11.0386,11.1013,1974000.0
2012-05-01 11:30:00,15.94,15.96,15.93,15.96,1041200.0,11.1013,11.1152,11.0943,11.1152,1041200.0
2012-05-01 12:00:00,15.96,15.99,15.96,15.98,608800.0,11.1152,11.1361,11.1152,11.1291,608800.0
2012-05-01 12:30:00,15.99,15.99,15.96,15.97,737600.0,11.1361,11.1361,11.1152,11.1222,737600.0
2012-05-01 13:00:00,15.97,15.98,15.97,15.97,538400.0,11.1222,11.1291,11.1222,11.1222,538400.0
2012-05-01 13:30:00,15.97,15.97,15.97,15.97,403200.0,11.1222,11.1222,11.1222,11.1222,403200.0
2012-05-01 14:00:00,15.97,16.0,15.97,15.99,603200.0,11.1222,11.1431,11.1222,11.1361,603200.0
2012-05-01 14:30:00,15.99,15.99,15.97,15.97,916000.0,11.1361,11.1361,11.1222,11.1222,916000.0
2012-05-01 15:00:00,15.97,15.98,15.95,15.97,1467600.0,11.1222,11.1291,11.1082,11.1222,1467600.0
2012-05-01 15:30:00,15.98,15.98,15.94,15.95,2193600.0,11.1291,11.1291,11.1013,11.1082,2193600.0
2012-05-02 09:30:00,15.93,15.96,15.91,15.93,472000.0,11.0943,11.1152,11.0804,11.0943,472000.0
2012-05-02 10:00:00,15.93,15.94,15.9,15.92,439600.0,11.0943,11.1013,11.0734,11.0873,439600.0
2012-05-02 10:30:00,15.92,15.95,15.91,15.94,610400.0,11.0873,11.1082,11.0804,11.1013,610400.0
2012-05-02 11:00:00,15.95,15.95,15.93,15.94,522400.0,11.1082,11.1082,11.0943,11.1013,522400.0
2012-05-02 11:30:00,15.94,15.95,15.93,15.95,407600.0,11.1013,11.1082,11.0943,11.1082,407600.0
2012-05-02 12:00:00,15.95,15.96,15.93,15.95,357200.0,11.1082,11.1152,11.0943,11.1082,357200.0
2012-05-02 12:30:00,15.95,15.96,15.95,15.96,267600.0,11.1082,11.1152,11.1082,11.1152,267600.0
2012-05-02 13:00:00,15.96,15.96,15.95,15.95,281600.0,11.1152,11.1152,11.1082,11.1082,281600.0
2012-05-02 13:30:00,15.95,15.96,15.94,15.94,345200.0,11.1082,11.1152,11.1013,11.1013,345200.0
2012-05-02 14:00:00,15.94,15.95,15.94,15.95,416800.0,11.1013,11.1082,11.1013,11.1082,416800.0
2012-05-02 14:30:00,15.95,15.95,15.94,15.95,394000.0,11.1082,11.1082,11.1013,11.1082,394000.0
2012-05-02 15:00:00,15.94,15.95,15.93,15.94,642000.0,11.1013,11.1082,11.0943,11.1013,642000.0
2012-05-02 15:30:00,15.94,15.95,15.93,15.95,1787200.0,11.1013,11.1082,11.0943,11.1082,1787200.0
2012-05-03 09:30:00,15.92,16.03,15.89,15.97,744000.0,11.0873,11.1639,11.0664,11.1222,744000.0
2012-05-03 10:00:00,15.96,15.96,15.94,15.96,363600.0,11.1152,11.1152,11.1013,11.1152,363600.0
2012-05-03 10:30:00,15.96,15.96,15.91,15.96,491600.0,11.1152,11.1152,11.0804,11.1152,491600.0
2012-05-03 11:00:00,15.96,15.99,15.94,15.99,294000.0,11.1152,11.1361,11.1013,11.1361,294000.0
2012-05-03 11:30:00,15.99,16.01,15.96,15.97,350000.0,11.1361,11.15,11.1152,11.1222,350000.0
2012-05-03 12:00:00,15.97,15.99,15.97,15.99,465200.0,11.1222,11.1361,11.1222,11.1361,465200.0
2012-05-03 12:30:00,15.99,15.99,15.97,15.97,274000.0,11.1361,11.1361,11.1222,11.1222,274000.0
2012-05-03 13:00:00,15.97,15.98,15.97,15.98,226800.0,11.1222,11.1291,11.1222,11.1291,226800.0
2012-05-03 13:30:00,15.98,15.98,15.94,15.96,227200.0,11.1291,11.1291,11.1013,11.1152,227200.0
2012-05-03 14:00:00,15.96,15.96,15.94,15.94,239600.0,11.1152,11.1152,11.1013,11.1013,239600.0
2012-05-03 14:30:00,15.94,15.95,15.91,15.92,514400.0,11.1013,11.1082,11.0804,11.0873,514400.0
2012-05-03 15:00:00,15.92,15.93,15.9,15.92,1060000.0,11.0873,11.0943,11.0734,11.0873,1060000.0
2012-05-03 15:30:00,15.92,15.93,15.89,15.9,917200.0,11.0873,11.0943,11.0664,11.0734,917200.0
2012-05-04 09:30:00,15.89,15.99,15.87,15.95,1045200.0,11.0664,11.1361,11.0525,11.1082,1045200.0
2012-05-04 10:00:00,15.95,15.96,15.9,15.9,366400.0,11.1082,11.1152,11.0734,11.0734,366400.0
2012-05-04 10:30:00,15.9,15.9,15.87,15.87,486400.0,11.0734,11.0734,11.0525,11.0525,486400.0
2012-05-04 11:00:00,15.88,15.88,15.85,15.88,461200.0,11.0595,11.0595,11.0386,11.0595,461200.0
2012-05-04 11:30:00,15.88,15.89,15.86,15.89,300400.0,11.0595,11.0664,11.0456,11.0664,300400.0
2012-05-04 12:00:00,15.88,15.92,15.88,15.92,452000.0,11.0595,11.0873,11.0595,11.0873,452000.0
2012-05-04 12:30:00,15.92,15.95,15.91,15.94,456800.0,11.0873,11.1082,11.0804,11.1013,456800.0
2012-05-04 13:00:00,15.94,15.95,15.92,15.94,206400.0,11.1013,11.1082,11.0873,11.1013,206400.0
2012-05-04 13:30:00,15.94,15.95,15.93,15.95,295600.0,11.1013,11.1082,11.0943,11.1082,295600.0
2012-05-04 14:00:00,15.95,15.98,15.95,15.96,576800.0,11.1082,11.1291,11.1082,11.1152,576800.0
2012-05-04 14:30:00,15.96,15.96,15.91,15.92,659600.0,11.1152,11.1152,11.0804,11.0873,659600.0
2012-05-04 15:00:00,15.92,15.93,15.89,15.9,664000.0,11.0873,11.0943,11.0664,11.0734,664000.0
2012-05-04 15:30:00,15.9,15.91,15.88,15.88,1066800.0,11.0734,11.0804,11.0595,11.0595,1066800.0
2012-05-07 09:30:00,15.89,16.0,15.88,16.0,1046400.0,11.0664,11.1431,11.0595,11.1431,1046400.0
2012-05-07 10:00:00,16.0,16.05,15.99,16.03,1113200.0,11.1431,11.1779,11.1361,11.1639,1113200.0
2012-05-07 10:30:00,16.03,16.05,16.03,16.04,912400.0,11.1639,11.1779,11.1639,11.1709,912400.0
2012-05-07 11:00:00,16.04,16.06,16.03,16.04,519200.0,11.1709,11.1848,11.1639,11.1709,519200.0
2012-05-07 11:30:00,16.04,16.04,16.03,16.03,417200.0,11.1709,11.1709,11.1639,11.1639,417200.0
2012-05-07 12:00:00,16.03,16.04,16.03,16.03,617600.0,11.1639,11.1709,11.1639,11.1639,617600.0
2012-05-07 12:30:00,16.03,16.04,16.02,16.03,379200.0,11.1639,11.1709,11.157,11.1639,379200.0
2012-05-07 13:00:00,16.03,16.03,16.01,16.02,379200.0,11.1639,11.1639,11.15,11.157,379200.0
2012-05-07 13:30:00,16.01,16.04,16.01,16.04,584800.0,11.15,11.1709,11.15,11.1709,584800.0
2012-05-07 14:00:00,16.04,16.04,16.03,16.04,253600.0,11.1709,11.1709,11.1639,11.1709,253600.0
2012-05-07 14:30:00,16.04,16.05,16.03,16.05,346400.0,11.1709,11.1779,11.1639,11.1779,346400.0
2012-05-07 15:00:00,16.05,16.05,16.04,16.05,369600.0,11.1779,11.1779,11.1709,11.1779,369600.0
2012-05-07 15:30:00,16.04,16.05,16.02,16.04,1105600.0,11.1709,11.1779,11.157,11.1709,1105600.0
2012-05-08 09:30:00,16.0,16.09,15.97,16.09,426800.0,11.1431,11.2057,11.1222,11.2057,426800.0
2012-05-08 10:00:00,16.09,16.09,16.05,16.06,505600.0,11.2057,11.2057,11.1779,11.1848,505600.0
2012-05-08 10:30:00,16.06,16.1,16.04,16.09,337200.0,11.1848,11.2127,11.1709,11.2057,337200.0
2012-05-08 11:00:00,16.09,16.09,16.03,16.03,281600.0,11.2057,11.2057,11.1639,11.1639,281600.0
2012-05-08 11:30:00,16.03,16.07,16.02,16.07,818400.0,11.1639,11.1918,11.157,11.1918,818400.0
2012-05-08 12:00:00,16.06,16.09,16.05,16.07,254000.0,11.1848,11.2057,11.1779,11.1918,254000.0
2012-05-08 12:30:00,16.07,16.07,16.04,16.04,396000.0,11.1918,11.1918,11.1709,11.1709,396000.0
2012-05-08 13:00:00,16.04,16.08,16.04,16.08,201200.0,11.1709,11.1988,11.1709,11.1988,201200.0
2012-05-08 13:30:00,16.08,16.08,16.05,16.05,301200.0,11.1988,11.1988,11.1779,11.1779,301200.0
2012-05-08 14:00:00,16.05,16.06,16.01,16.02,328000.0,11.1779,11.1848,11.15,11.157,328000.0
2012-05-08 14:30:00,16.02,16.05,16.01,16.04,414800.0,11.157,11.1779,11.15,11.1709,414800.0
2012-05-08 15:00:00,16.04,16.06,16.02,16.05,466400.0,11.1709,11.1848,11.157,11.1779,466400.0
2012-05-08 15:30:00,16.05,16.07,16.04,16.05,902800.0,11.1779,11.1918,11.1709,11.1779,902800.0
2012-05-09 09:30:00,15.96,16.0,15.94,15.95,471200.0,11.1152,11.1431,11.1013,11.1082,471200.0
2012-05-09 10:00:00,15.95,15.99,15.94,15.95,372000.0,11.1082,11.1361,11.1013,11.1082,372000.0
2012-05-09 10:30:00,15.96,16.02,15.95,16.01,401200.0,11.1152,11.157,11.1082,11.15,401200.0
2012-05-09 11:00:00,16.0,16.08,15.99,16.07,464400.0,11.1431,11.1988,11.1361,11.1918,464400.0
2012-05-09 11:30:00,16.07,16.11,16.05,16.08,586800.0,11.1918,11.2197,11.1779,11.1988,586800.0
2012-05-09 12:00:00,16.08,16.08,16.05,16.05,310800.0,11.1988,11.1988,11.1779,11.1779,310800.0
2012-05-09 12:30:00,16.05,16.07,16.02,16.07,377200.0,11.1779,11.1918,11.157,11.1918,377200.0
2012-05-09 13:00:00,16.07,16.1,16.06,16.07,407200.0,11.1918,11.2127,11.1848,11.1918,407200.0
2012-05-09 13:30:00,16.07,16.11,16.06,16.09,327200.0,11.1918,11.2197,11.1848,11.2057,327200.0
2012-05-09 14:00:00,16.09,16.09,16.07,16.09,248000.0,11.2057,11.2057,11.1918,11.2057,248000.0
2012-05-09 14:30:00,16.08,16.09,16.06,16.06,270000.0,11.1988,11.2057,11.1848,11.1848,270000.0
2012-05-09 15:00:00,16.06,16.09,16.05,16.08,441600.0,11.1848,11.2057,11.1779,11.1988,441600.0
2012-05-09 15:30:00,16.08,16.09,16.03,16.04,909200.0,11.1988,11.2057,11.1639,11.1709,909200.0
2012-05-10 09:30:00,16.15,16.16,16.11,16.11,553600.0,11.2475,11.2545,11.2197,11.2197,553600.0
2012-05-10 10:00:00,16.11,16.14,16.1,16.13,952000.0,11.2197,11.2406,11.2127,11.2336,952000.0
2012-05-10 10:30:00,16.13,16.14,16.11,16.14,529200.0,11.2336,11.2406,11.2197,11.2406,529200.0
2012-05-10 11:00:00,16.14,16.18,16.14,16.18,417600.0,11.2406,11.2684,11.2406,11.2684,417600.0
2012-05-10 11:30:00,16.18,16.22,16.18,16.22,323600.0,11.2684,11.2963,11.2684,11.2963,323600.0
2012-05-10 12:00:00,16.22,16.26,16.21,16.22,491600.0,11.2963,11.3241,11.2893,11.2963,491600.0
2012-05-10 12:30:00,16.22,16.27,16.22,16.25,279200.0,11.2963,11.3311,11.2963,11.3172,279200.0
2012-05-10 13:00:00,16.25,16.25,16.24,16.24,236000.0,11.3172,11.3172,11.3102,11.3102,236000.0
2012-05-10 13:30:00,16.25,16.26,16.24,16.25,248400.0,11.3172,11.3241,11.3102,11.3172,248400.0
2012-05-10 14:00:00,16.25,16.28,16.24,16.28,538800.0,11.3172,11.3381,11.3102,11.3381,538800.0
2012-05-10 14:30:00,16.28,16.29,16.27,16.27,400000.0,11.3381,11.345,11.3311,11.3311,400000.0
2012-05-10 15:00:00,16.27,16.32,16.27,16.3,536000.0,11.3311,11.3659,11.3311,11.352,536000.0
2012-05-10 15:30:00,16.3,16.31,16.25,16.27,2047600.0,11.352,11.3589,11.3172,11.3311,2047600.0
2012-05-11 09:30:00,16.25,16.31,16.21,16.3,562400.0,11.3172,11.3589,11.2893,11.352,562400.0
2012-05-11 10:00:00,16.3,16.32,16.28,16.31,579600.0,11.352,11.3659,11.3381,11.3589,579600.0
2012-05-11 10:30:00,16.31,16.34,16.31,16.34,385200.0,11.3589,11.3798,11.3589,11.3798,385200.0
2012-05-11 11:00:00,16.34,16.36,16.33,16.34,311600.0,11.3798,11.3938,11.3729,11.3798,311600.0
2012-05-11 11:30:00,16.34,16.36,16.31,16.32,232800.0,11.3798,11.3938,11.3589,11.3659,232800.0
2012-05-11 12:00:00,16.32,16.33,16.32,16.32,278800.0,11.3659,11.3729,11.3659,11.3659,278800.0
2012-05-11 12:30:00,16.33,16.34,16.32,16.33,142800.0,11.3729,11.3798,11.3659,11.3729,142800.0
2012-05-11 13:00:00,16.33,16.35,16.32,16.33,248800.0,11.3729,11.3868,11.3659,11.3729,248800.0
2012-05-11 13:30:00,16.33,16.35,16.32,16.34,281600.0,11.3729,11.3868,11.3659,11.3798,281600.0
2012-05-11 14:00:00,16.34,16.34,16.3,16.32,339600.0,11.3798,11.3798,11.352,11.3659,339600.0
2012-05-11 14:30:00,16.31,16.33,16.3,16.32,432800.0,11.3589,11.3729,11.352,11.3659,432800.0
2012-05-11 15:00:00,16.33,16.33,16.3,16.31,423200.0,11.3729,11.3729,11.352,11.3589,423200.0
2012-05-11 15:30:00,16.31,16.31,16.29,16.3,822400.0,11.3589,11.3589,11.345,11.352,822400.0
2012-05-14 09:30:00,16.28,16.35,16.25,16.27,812000.0,11.3381,11.3868,11.3172,11.3311,812000.0
2012-05-14 10:00:00,16.27,16.27,16.2,16.21,411200.0,11.3311,11.3311,11.2823,11.2893,411200.0
2012-05-14 10:30:00,16.2,16.29,16.2,16.28,415200.0,11.2823,11.345,11.2823,11.3381,415200.0
2012-05-14 11:00:00,16.28,16.37,16.26,16.34,500400.0,11.3381,11.4007,11.3241,11.3798,500400.0
2012-05-14 11:30:00,16.34,16.35,16.3,16.33,404000.0,11.3798,11.3868,11.352,11.3729,404000.0
2012-05-14 12:00:00,16.32,16.35,16.32,16.34,257600.0,11.3659,11.3868,11.3659,11.3798,257600.0
2012-05-14 12:30:00,16.34,16.43,16.34,16.38,1074400.0,11.3798,11.4425,11.3798,11.4077,1074400.0
2012-05-14 13:00:00,16.38,16.43,16.38,16.42,581600.0,11.4077,11.4425,11.4077,11.4356,581600.0
2012-05-14 13:30:00,16.43,16.5,16.43,16.5,655200.0,11.4425,11.4913,11.4425,11.4913,655200.0
2012-05-14 14:00:00,16.49,16.5,16.46,16.47,544800.0,11.4843,11.4913,11.4634,11.4704,544800.0
2012-05-14 14:30:00,16.47,16.49,16.43,16.44,472400.0,11.4704,11.4843,11.4425,11.4495,472400.0
2012-05-14 15:00:00,16.44,16.46,16.41,16.44,671200.0,11.4495,11.4634,11.4286,11.4495,671200.0
2012-05-14 15:30:00,16.44,16.46,16.43,16.43,1893600.0,11.4495,11.4634,11.4425,11.4425,1893600.0
2012-05-15 09:30:00,16.43,16.43,16.36,16.36,748800.0,11.4425,11.4425,11.3938,11.3938,748800.0
2012-05-15 10:00:00,16.37,16.47,16.36,16.46,322400.0,11.4007,11.4704,11.3938,11.4634,322400.0
2012-05-15 10:30:00,16.47,16.49,16.44,16.47,1120400.0,11.4704,11.4843,11.4495,11.4704,1120400.0
2012-05-15 11:00:00,16.47,16.47,16.4,16.43,815600.0,11.4704,11.4704,11.4216,11.4425,815600.0
2012-05-15 11:30:00,16.43,16.5,16.42,16.49,402000.0,11.4425,11.4913,11.4356,11.4843,402000.0
2012-05-15 12:00:00,16.49,16.49,16.43,16.44,394800.0,11.4843,11.4843,11.4425,11.4495,394800.0
2012-05-15 12:30:00,16.44,16.44,16.4,16.4,536000.0,11.4495,11.4495,11.4216,11.4216,536000.0
2012-05-15 13:00:00,16.4,16.42,16.39,16.39,298400.0,11.4216,11.4356,11.4147,11.4147,298400.0
2012-05-15 13:30:00,16.39,16.4,16.36,16.36,448800.0,11.4147,11.4216,11.3938,11.3938,448800.0
2012-05-15 14:00:00,16.37,16.39,16.36,16.38,509200.0,11.4007,11.4147,11.3938,11.4077,509200.0
2012-05-15 14:30:00,16.38,16.4,16.38,16.39,408400.0,11.4077,11.4216,11.4077,11.4147,408400.0
2012-05-15 15:00:00,16.39,16.4,16.34,16.36,694400.0,11.4147,11.4216,11.3798,11.3938,694400.0
2012-05-15 15:30:00,16.36,16.45,16.36,16.41,1855200.0,11.3938,11.4565,11.3938,11.4286,1855200.0
2012-05-16 09:30:00,16.43,16.45,16.38,16.38,742000.0,11.4425,11.4565,11.4077,11.4077,742000.0
2012-05-16 10:00:00,16.38,16.4,16.36,16.37,345200.0,11.4077,11.4216,11.3938,11.4007,345200.0
2012-05-16 10:30:00,16.38,16.38,16.33,16.34,372000.0,11.4077,11.4077,11.3729,11.3798,372000.0
2012-05-16 11:00:00,16.34,16.34,16.31,16.34,394800.0,11.3798,11.3798,11.3589,11.3798,394800.0
2012-05-16 11:30:00,16.34,16.39,16.32,16.39,257600.0,11.3798,11.4147,11.3659,11.4147,257600.0
2012-05-16 12:00:00,16.39,16.39,16.34,16.34,223200.0,11.4147,11.4147,11.3798,11.3798,223200.0
2012-05-16 12:30:00,16.34,16.39,16.34,16.38,246400.0,11.3798,11.4147,11.3798,11.4077,246400.0
2012-05-16 13:00:00,16.38,16.44,16.38,16.43,309200.0,11.4077,11.4495,11.4077,11.4425,309200.0
2012-05-16 13:30:00,16.43,16.48,16.42,16.47,448800.0,11.4425,11.4773,11.4356,11.4704,448800.0
2012-05-16 14:00:00,16.47,16.48,16.43,16.45,623200.0,11.4704,11.4773,11.4425,11.4565,623200.0
2012-05-16 14:30:00,16.45,16.45,16.42,16.44,388800.0,11.4565,11.4565,11.4356,11.4495,388800.0
2012-05-16 15:00:00,16.43,16.44,16.39,16.39,504400.0,11.4425,11.4495,11.4147,11.4147,504400.0
2012-05-16 15:30:00,16.39,16.42,16.39,16.39,1050000.0,11.4147,11.4356,11.4147,11.4147,1050000.0
2012-05-17 09:30:00,16.38,16.41,16.38,16.41,292000.0,11.4077,11.4286,11.4077,11.4286,292000.0
2012-05-17 10:00:00,16.4,16.4,16.34,16.36,338800.0,11.4216,11.4216,11.3798,11.3938,338800.0
2012-05-17 10:30:00,16.36,16.4,16.35,16.39,260800.0,11.3938,11.4216,11.3868,11.4147,260800.0
2012-05-17 11:00:00,16.39,16.4,16.35,16.35,269200.0,11.4147,11.4216,11.3868,11.3868,269200.0
2012-05-17 11:30:00,16.35,16.35,16.33,16.35,349600.0,11.3868,11.3868,11.3729,11.3868,349600.0
2012-05-17 12:00:00,16.34,16.35,16.3,16.34,344800.0,11.3798,11.3868,11.352,11.3798,344800.0
2012-05-17 12:30:00,16.34,16.34,16.32,16.33,244800.0,11.3798,11.3798,11.3659,11.3729,244800.0
2012-05-17 13:00:00,16.34,16.36,16.34,16.35,248400.0,11.3798,11.3938,11.3798,11.3868,248400.0
2012-05-17 13:30:00,16.35,16.35,16.31,16.33,310000.0,11.3868,11.3868,11.3589,11.3729,310000.0
2012-05-17 14:00:00,16.33,16.33,16.31,16.32,506000.0,11.3729,11.3729,11.3589,11.3659,506000.0
2012-05-17 14:30:00,16.32,16.32,16.3,16.3,336400.0,11.3659,11.3659,11.352,11.352,336400.0
2012-05-17 15:00:00,16.3,16.31,16.28,16.29,634800.0,11.352,11.3589,11.3381,11.345,634800.0
2012-05-17 15:30:00,16.29,16.3,16.27,16.27,1516400.0,11.345,11.352,11.3311,11.3311,1516400.0
2012-05-18 09:30:00,16.28,16.43,16.28,16.43,1877600.0,11.3381,11.4425,11.3381,11.4425,1877600.0
2012-05-18 10:00:00,16.43,16.44,16.33,16.33,519200.0,11.4425,11.4495,11.3729,11.3729,519200.0
2012-05-18 10:30:00,16.33,16.35,16.3,16.32,454800.0,11.3729,11.3868,11.352,11.3659,454800.0
2012-05-18 11:00:00,16.32,16.32,16.27,16.27,590800.0,11.3659,11.3659,11.3311,11.3311,590800.0
2012-05-18 11:30:00,16.27,16.3,16.25,16.28,583200.0,11.3311,11.352,11.3172,11.3381,583200.0
2012-05-18 12:00:00,16.28,16.31,16.25,16.29,469600.0,11.3381,11.3589,11.3172,11.345,469600.0
2012-05-18 12:30:00,16.29,16.3,16.25,16.25,241200.0,11.345,11.352,11.3172,11.3172,241200.0
2012-05-18 13:00:00,16.26,16.29,16.25,16.28,173600.0,11.3241,11.345,11.3172,11.3381,173600.0
2012-05-18 13:30:00,16.28,16.29,16.26,16.27,141200.0,11.3381,11.345,11.3241,11.3311,141200.0
2012-05-18 14:00:00,16.27,16.27,16.25,16.26,341600.0,11.3311,11.3311,11.3172,11.3241,341600.0
2012-05-18 14:30:00,16.26,16.27,16.23,16.24,514800.0,11.3241,11.3311,11.3032,11.3102,514800.0
2012-05-18 15:00:00,16.25,16.29,16.23,16.24,499600.0,11.3172,11.345,11.3032,11.3102,499600.0
2012-05-18 15:30:00,16.24,16.27,16.23,16.25,1602800.0,11.3102,11.3311,11.3032,11.3172,1602800.0
2012-05-21 09:30:00,16.25,16.26,16.19,16.22,440000.0,11.3172,11.3241,11.2754,11.2963,440000.0
2012-05-21 10:00:00,16.22,16.27,16.22,16.26,352000.0,11.2963,11.3311,11.2963,11.3241,352000.0
2012-05-21 10:30:00,16.26,16.27,16.24,16.25,239600.0,11.3241,11.3311,11.3102,11.3172,239600.0
2012-05-21 11:00:00,16.25,16.27,16.22,16.24,471200.0,11.3172,11.3311,11.2963,11.3102,471200.0
2012-05-21 11:30:00,16.24,16.25,16.22,16.23,251600.0,11.3102,11.3172,11.2963,11.3032,251600.0
2012-05-21 12:00:00,16.24,16.25,16.21,16.24,243600.0,11.3102,11.3172,11.2893,11.3102,243600.0
2012-05-21 12:30:00,16.25,16.25,16.23,16.24,194800.0,11.3172,11.3172,11.3032,11.3102,194800.0
2012-05-21 13:00:00,16.24,16.28,16.24,16.25,192000.0,11.3102,11.3381,11.3102,11.3172,192000.0
2012-05-21 13:30:00,16.24,16.26,16.24,16.24,152400.0,11.3102,11.3241,11.3102,11.3102,152400.0
2012-05-21 14:00:00,16.25,16.27,16.23,16.25,200400.0,11.3172,11.3311,11.3032,11.3172,200400.0
2012-05-21 14:30:00,16.25,16.3,16.25,16.3,242400.0,11.3172,11.352,11.3172,11.352,242400.0
2012-05-21 15:00:00,16.3,16.31,16.28,16.31,546800.0,11.352,11.3589,11.3381,11.3589,546800.0
2012-05-21 15:30:00,16.31,16.32,16.29,16.3,852400.0,11.3589,11.3659,11.345,11.352,852400.0
2012-05-22 09:30:00,16.31,16.41,16.31,16.35,473600.0,11.3589,11.4286,11.3589,11.3868,473600.0
2012-05-22 10:00:00,16.35,16.41,16.34,16.39,284000.0,11.3868,11.4286,11.3798,11.4147,284000.0
2012-05-22 10:30:00,16.39,16.41,16.37,16.41,516800.0,11.4147,11.4286,11.4007,11.4286,516800.0
2012-05-22 11:00:00,16.41,16.42,16.38,16.39,291200.0,11.4286,11.4356,11.4077,11.4147,291200.0
2012-05-22 11:30:00,16.39,16.43,16.39,16.43,476000.0,11.4147,11.4425,11.4147,11.4425,476000.0
2012-05-22 12:00:00,16.43,16.43,16.39,16.41,377600.0,11.4425,11.4425,11.4147,11.4286,377600.0
2012-05-22 12:30:00,16.41,16.44,16.4,16.43,215200.0,11.4286,11.4495,11.4216,11.4425,215200.0
2012-05-22 13:00:00,16.43,16.46,16.43,16.43,172400.0,11.4425,11.4634,11.4425,11.4425,172400.0
2012-05-22 13:30:00,16.43,16.44,16.42,16.43,151600.0,11.4425,11.4495,11.4356,11.4425,151600.0
2012-05-22 14:00:00,16.43,16.45,16.42,16.43,214000.0,11.4425,11.4565,11.4356,11.4425,214000.0
2012-05-22 14:30:00,16.43,16.43,16.42,16.43,248400.0,11.4425,11.4425,11.4356,11.4425,248400.0
2012-05-22 15:00:00,16.43,16.43,16.41,16.42,674000.0,11.4425,11.4425,11.4286,11.4356,674000.0
2012-05-22 15:30:00,16.42,16.42,16.36,16.4,1430000.0,11.4356,11.4356,11.3938,11.4216,1430000.0
2012-05-23 09:30:00,16.39,16.49,16.36,16.39,558800.0,11.4147,11.4843,11.3938,11.4147,558800.0
2012-05-23 10:00:00,16.39,16.4,16.26,16.27,1008800.0,11.4147,11.4216,11.3241,11.3311,1008800.0
2012-05-23 10:30:00,16.26,16.29,16.23,16.29,448000.0,11.3241,11.345,11.3032,11.345,448000.0
2012-05-23 11:00:00,16.29,16.32,16.28,16.29,400000.0,11.345,11.3659,11.3381,11.345,400000.0
2012-05-23 11:30:00,16.29,16.31,16.25,16.27,270800.0,11.345,11.3589,11.3172,11.3311,270800.0
2012-05-23 12:00:00,16.26,16.27,16.18,16.18,643200.0,11.3241,11.3311,11.2684,11.2684,643200.0
2012-05-23 12:30:00,16.18,16.21,16.18,16.2,634800.0,11.2684,11.2893,11.2684,11.2823,634800.0
2012-05-23 13:00:00,16.2,16.24,16.2,16.24,690000.0,11.2823,11.3102,11.2823,11.3102,690000.0
2012-05-23 13:30:00,16.24,16.25,16.22,16.24,336000.0,11.3102,11.3172,11.2963,11.3102,336000.0
2012-05-23 14:00:00,16.24,16.24,16.2,16.2,413200.0,11.3102,11.3102,11.2823,11.2823,413200.0
2012-05-23 14:30:00,16.2,16.23,16.19,16.21,423200.0,11.2823,11.3032,11.2754,11.2893,423200.0
2012-05-23 15:00:00,16.21,16.24,16.19,16.21,702400.0,11.2893,11.3102,11.2754,11.2893,702400.0
2012-05-23 15:30:00,16.21,16.27,16.21,16.24,1620800.0,11.2893,11.3311,11.2893,11.3102,1620800.0
2012-05-24 09:30:00,16.29,16.35,16.24,16.3,621600.0,11.345,11.3868,11.3102,11.352,621600.0
2012-05-24 10:00:00,16.29,16.34,16.29,16.34,656400.0,11.345,11.3798,11.345,11.3798,656400.0
2012-05-24 10:30:00,16.35,16.39,16.33,16.35,511600.0,11.3868,11.4147,11.3729,11.3868,511600.0
2012-05-24 11:00:00,16.35,16.38,16.32,16.33,530000.0,11.3868,11.4077,11.3659,11.3729,530000.0
2012-05-24 11:30:00,16.33,16.33,16.3,16.31,308000.0,11.3729,11.3729,11.352,11.3589,308000.0
2012-05-24 12:00:00,16.31,16.31,16.25,16.26,488400.0,11.3589,11.3589,11.3172,11.3241,488400.0
2012-05-24 12:30:00,16.26,16.26,16.22,16.23,197600.0,11.3241,11.3241,11.2963,11.3032,197600.0
2012-05-24 13:00:00,16.24,16.26,16.22,16.23,268800.0,11.3102,11.3241,11.2963,11.3032,268800.0
2012-05-24 13:30:00,16.22,16.25,16.22,16.24,294400.0,11.2963,11.3172,11.2963,11.3102,294400.0
2012-05-24 14:00:00,16.23,16.25,16.22,16.25,320000.0,11.3032,11.3172,11.2963,11.3172,320000.0
2012-05-24 14:30:00,16.25,16.25,16.24,16.25,308000.0,11.3172,11.3172,11.3102,11.3172,308000.0
2012-05-24 15:00:00,16.25,16.26,16.23,16.25,530400.0,11.3172,11.3241,11.3032,11.3172,530400.0
2012-05-24 15:30:00,16.25,16.28,16.24,16.25,1742000.0,11.3172,11.3381,11.3102,11.3172,1742000.0
2012-05-25 09:30:00,16.24,16.38,16.24,16.35,422800.0,11.3102,11.4077,11.3102,11.3868,422800.0
2012-05-25 10:00:00,16.35,16.36,16.32,16.34,308000.0,11.3868,11.3938,11.3659,11.3798,308000.0
2012-05-25 10:30:00,16.35,16.38,16.35,16.36,271200.0,11.3868,11.4077,11.3868,11.3938,271200.0
2012-05-25 11:00:00,16.36,16.39,16.36,16.38,458800.0,11.3938,11.4147,11.3938,11.4077,458800.0
2012-05-25 11:30:00,16.38,16.39,16.37,16.38,224800.0,11.4077,11.4147,11.4007,11.4077,224800.0
2012-05-25 12:00:00,16.38,16.39,16.33,16.34,492000.0,11.4077,11.4147,11.3729,11.3798,492000.0
2012-05-25 12:30:00,16.33,16.35,16.33,16.34,290400.0,11.3729,11.3868,11.3729,11.3798,290400.0
2012-05-25 13:00:00,16.34,16.35,16.33,16.34,200800.0,11.3798,11.3868,11.3729,11.3798,200800.0
2012-05-25 13:30:00,16.34,16.35,16.32,16.33,562000.0,11.3798,11.3868,11.3659,11.3729,562000.0
2012-05-25 14:00:00,16.33,16.34,16.32,16.34,273600.0,11.3729,11.3798,11.3659,11.3798,273600.0
2012-05-25 14:30:00,16.34,16.34,16.31,16.33,206400.0,11.3798,11.3798,11.3589,11.3729,206400.0
2012-05-25 15:00:00,16.33,16.35,16.3,16.31,970000.0,11.3729,11.3868,11.352,11.3589,970000.0
2012-05-25 15:30:00,16.31,16.34,16.3,16.32,2690400.0,11.3589,11.3798,11.352,11.3659,2690400.0
2012-05-29 09:30:00,16.38,16.4,16.27,16.37,449600.0,11.4077,11.4216,11.3311,11.4007,449600.0
2012-05-29 10:00:00,16.37,16.39,16.33,16.35,384400.0,11.4007,11.4147,11.3729,11.3868,384400.0
2012-05-29 10:30:00,16.35,16.38,16.35,16.38,317200.0,11.3868,11.4077,11.3868,11.4077,317200.0
2012-05-29 11:00:00,16.38,16.39,16.37,16.39,238800.0,11.4077,11.4147,11.4007,11.4147,238800.0
2012-05-29 11:30:00,16.38,16.38,16.34,16.35,179600.0,11.4077,11.4077,11.3798,11.3868,179600.0
2012-05-29 12:00:00,16.35,16.38,16.34,16.37,242400.0,11.3868,11.4077,11.3798,11.4007,242400.0
2012-05-29 12:30:00,16.37,16.38,16.36,16.37,246800.0,11.4007,11.4077,11.3938,11.4007,246800.0
2012-05-29 13:00:00,16.37,16.38,16.36,16.36,288800.0,11.4007,11.4077,11.3938,11.3938,288800.0
2012-05-29 13:30:00,16.36,16.41,16.36,16.4,252400.0,11.3938,11.4286,11.3938,11.4216,252400.0
2012-05-29 14:00:00,16.4,16.41,16.39,16.4,727200.0,11.4216,11.4286,11.4147,11.4216,727200.0
2012-05-29 14:30:00,16.4,16.41,16.39,16.4,362000.0,11.4216,11.4286,11.4147,11.4216,362000.0
2012-05-29 15:00:00,16.41,16.44,16.41,16.43,575600.0,11.4286,11.4495,11.4286,11.4425,575600.0
2012-05-29 15:30:00,16.43,16.44,16.4,16.41,1378000.0,11.4425,11.4495,11.4216,11.4286,1378000.0
2012-05-30 09:30:00,16.35,16.39,16.32,16.38,650800.0,11.3868,11.4147,11.3659,11.4077,650800.0
2012-05-30 10:00:00,16.38,16.45,16.34,16.43,682800.0,11.4077,11.4565,11.3798,11.4425,682800.0
2012-05-30 10:30:00,16.43,16.47,16.42,16.42,345600.0,11.4425,11.4704,11.4356,11.4356,345600.0
2012-05-30 11:00:00,16.42,16.43,16.37,16.37,233600.0,11.4356,11.4425,11.4007,11.4007,233600.0
2012-05-30 11:30:00,16.37,16.38,16.35,16.36,233200.0,11.4007,11.4077,11.3868,11.3938,233200.0
2012-05-30 12:00:00,16.36,16.37,16.31,16.32,280400.0,11.3938,11.4007,11.3589,11.3659,280400.0
2012-05-30 12:30:00,16.32,16.32,16.29,16.31,198000.0,11.3659,11.3659,11.345,11.3589,198000.0
2012-05-30 13:00:00,16.31,16.33,16.31,16.32,135200.0,11.3589,11.3729,11.3589,11.3659,135200.0
2012-05-30 13:30:00,16.32,16.35,16.31,16.32,241200.0,11.3659,11.3868,11.3589,11.3659,241200.0
2012-05-30 14:00:00,16.32,16.34,16.29,16.3,310400.0,11.3659,11.3798,11.345,11.352,310400.0
2012-05-30 14:30:00,16.3,16.31,16.27,16.28,229600.0,11.352,11.3589,11.3311,11.3381,229600.0
2012-05-30 15:00:00,16.28,16.31,16.26,16.3,414800.0,11.3381,11.3589,11.3241,11.352,414800.0
2012-05-30 15:30:00,16.3,16.31,16.28,16.29,882000.0,11.352,11.3589,11.3381,11.345,882000.0
2012-05-31 09:30:00,16.18,16.27,16.15,16.21,490400.0,11.3719,11.4351,11.3508,11.393,490400.0
2012-05-31 10:00:00,16.21,16.24,16.19,16.23,395200.0,11.393,11.4141,11.3789,11.407,395200.0
2012-05-31 10:30:00,16.23,16.23,16.17,16.2,424000.0,11.407,11.407,11.3649,11.3859,424000.0
2012-05-31 11:00:00,16.2,16.2,16.15,16.17,403200.0,11.3859,11.3859,11.3508,11.3649,403200.0
2012-05-31 11:30:00,16.17,16.19,16.17,16.19,329200.0,11.3649,11.3789,11.3649,11.3789,329200.0
2012-05-31 12:00:00,16.19,16.25,16.19,16.25,405200.0,11.3789,11.4211,11.3789,11.4211,405200.0
2012-05-31 12:30:00,16.25,16.25,16.22,16.24,226400.0,11.4211,11.4211,11.4,11.4141,226400.0
2012-05-31 13:00:00,16.24,16.3,16.24,16.29,367200.0,11.4141,11.4562,11.4141,11.4492,367200.0
2012-05-31 13:30:00,16.3,16.32,16.29,16.32,450400.0,11.4562,11.4703,11.4492,11.4703,450400.0
2012-05-31 14:00:00,16.32,16.36,16.31,16.34,537600.0,11.4703,11.4984,11.4633,11.4843,537600.0
2012-05-31 14:30:00,16.34,16.39,16.33,16.39,760000.0,11.4843,11.5195,11.4773,11.5195,760000.0
2012-05-31 15:00:00,16.39,16.42,16.38,16.42,1146000.0,11.5195,11.5406,11.5125,11.5406,1146000.0
2012-05-31 15:30:00,16.42,16.42,16.32,16.33,1917200.0,11.5406,11.5406,11.4703,11.4773,1917200.0
2012-06-01 09:30:00,16.14,16.35,16.14,16.29,858800.0,11.3438,11.4914,11.3438,11.4492,858800.0
2012-06-01 10:00:00,16.29,16.33,16.24,16.26,1490000.0,11.4492,11.4773,11.4141,11.4281,1490000.0
2012-06-01 10:30:00,16.26,16.28,16.23,16.25,554400.0,11.4281,11.4422,11.407,11.4211,554400.0
2012-06-01 11:00:00,16.25,16.27,16.22,16.26,467200.0,11.4211,11.4351,11.4,11.4281,467200.0
2012-06-01 11:30:00,16.25,16.29,16.25,16.29,820000.0,11.4211,11.4492,11.4211,11.4492,820000.0
2012-06-01 12:00:00,16.29,16.29,16.24,16.25,790000.0,11.4492,11.4492,11.4141,11.4211,790000.0
2012-06-01 12:30:00,16.24,16.24,16.19,16.2,292400.0,11.4141,11.4141,11.3789,11.3859,292400.0
2012-06-01 13:00:00,16.2,16.22,16.18,16.19,396000.0,11.3859,11.4,11.3719,11.3789,396000.0
2012-06-01 13:30:00,16.18,16.2,16.16,16.18,384000.0,11.3719,11.3859,11.3578,11.3719,384000.0
2012-06-01 14:00:00,16.18,16.19,16.15,16.16,409600.0,11.3719,11.3789,11.3508,11.3578,409600.0
2012-06-01 14:30:00,16.16,16.18,16.11,16.13,503200.0,11.3578,11.3719,11.3227,11.3367,503200.0
2012-06-01 15:00:00,16.13,16.15,16.11,16.14,576400.0,11.3367,11.3508,11.3227,11.3438,576400.0
2012-06-01 15:30:00,16.15,16.16,16.13,16.14,1262000.0,11.3508,11.3578,11.3367,11.3438,1262000.0
2012-06-04 09:30:00,16.14,16.2,16.08,16.15,898800.0,11.3438,11.3859,11.3016,11.3508,898800.0
2012-06-04 10:00:00,16.15,16.15,16.08,16.12,1013200.0,11.3508,11.3508,11.3016,11.3297,1013200.0
2012-06-04 10:30:00,16.12,16.18,16.11,16.16,790800.0,11.3297,11.3719,11.3227,11.3578,790800.0
2012-06-04 11:00:00,16.16,16.17,16.14,16.14,537200.0,11.3578,11.3649,11.3438,11.3438,537200.0
2012-06-04 11:30:00,16.14,16.17,16.13,16.17,517200.0,11.3438,11.3649,11.3367,11.3649,517200.0
2012-06-04 12:00:00,16.17,16.18,16.13,16.13,474400.0,11.3649,11.3719,11.3367,11.3367,474400.0
2012-06-04 12:30:00,16.13,16.15,16.13,16.14,351200.0,11.3367,11.3508,11.3367,11.3438,351200.0
2012-06-04 13:00:00,16.14,16.15,16.09,16.11,496400.0,11.3438,11.3508,11.3086,11.3227,496400.0
2012-06-04 13:30:00,16.11,16.15,16.1,16.11,457600.0,11.3227,11.3508,11.3157,11.3227,457600.0
2012-06-04 14:00:00,16.11,16.14,16.11,16.13,430800.0,11.3227,11.3438,11.3227,11.3367,430800.0
2012-06-04 14:30:00,16.13,16.17,16.13,16.15,489200.0,11.3367,11.3649,11.3367,11.3508,489200.0
2012-06-04 15:00:00,16.15,16.16,16.13,16.16,481600.0,11.3508,11.3578,11.3367,11.3578,481600.0
2012-06-04 15:30:00,16.15,16.18,16.13,16.17,1459600.0,11.3508,11.3719,11.3367,11.3649,1459600.0
2012-06-05 09:30:00,16.23,16.23,16.12,16.21,473200.0,11.407,11.407,11.3297,11.393,473200.0
2012-06-05 10:00:00,16.2,16.25,16.2,16.24,653200.0,11.3859,11.4211,11.3859,11.4141,653200.0
2012-06-05 10:30:00,16.23,16.27,16.21,16.27,389200.0,11.407,11.4351,11.393,11.4351,389200.0
2012-06-05 11:00:00,16.26,16.28,16.26,16.27,413200.0,11.4281,11.4422,11.4281,11.4351,413200.0
2012-06-05 11:30:00,16.27,16.28,16.23,16.25,493200.0,11.4351,11.4422,11.407,11.4211,493200.0
2012-06-05 12:00:00,16.25,16.29,16.25,16.28,539200.0,11.4211,11.4492,11.4211,11.4422,539200.0
2012-06-05 12:30:00,16.29,16.3,16.26,16.27,592800.0,11.4492,11.4562,11.4281,11.4351,592800.0
2012-06-05 13:00:00,16.27,16.27,16.25,16.26,559600.0,11.4351,11.4351,11.4211,11.4281,559600.0
2012-06-05 13:30:00,16.26,16.33,16.26,16.32,353200.0,11.4281,11.4773,11.4281,11.4703,353200.0
2012-06-05 14:00:00,16.32,16.34,16.32,16.33,420800.0,11.4703,11.4843,11.4703,11.4773,420800.0
2012-06-05 14:30:00,16.33,16.33,16.3,16.3,350800.0,11.4773,11.4773,11.4562,11.4562,350800.0
2012-06-05 15:00:00,16.3,16.32,16.29,16.3,338800.0,11.4562,11.4703,11.4492,11.4562,338800.0
2012-06-05 15:30:00,16.3,16.31,16.27,16.28,1066400.0,11.4562,11.4633,11.4351,11.4422,1066400.0
2012-06-06 09:30:00,16.35,16.39,16.29,16.33,336400.0,11.4914,11.5195,11.4492,11.4773,336400.0
2012-06-06 10:00:00,16.33,16.35,16.29,16.29,221200.0,11.4773,11.4914,11.4492,11.4492,221200.0
2012-06-06 10:30:00,16.29,16.33,16.29,16.31,395200.0,11.4492,11.4773,11.4492,11.4633,395200.0
2012-06-06 11:00:00,16.31,16.37,16.3,16.36,478400.0,11.4633,11.5054,11.4562,11.4984,478400.0
2012-06-06 11:30:00,16.36,16.38,16.35,16.38,347200.0,11.4984,11.5125,11.4914,11.5125,347200.0
2012-06-06 12:00:00,16.37,16.42,16.37,16.42,228400.0,11.5054,11.5406,11.5054,11.5406,228400.0
2012-06-06 12:30:00,16.41,16.42,16.39,16.4,171200.0,11.5335,11.5406,11.5195,11.5265,171200.0
2012-06-06 13:00:00,16.4,16.43,16.39,16.43,283600.0,11.5265,11.5476,11.5195,11.5476,283600.0
2012-06-06 13:30:00,16.43,16.43,16.41,16.42,302000.0,11.5476,11.5476,11.5335,11.5406,302000.0
2012-06-06 14:00:00,16.42,16.44,16.42,16.43,221600.0,11.5406,11.5546,11.5406,11.5476,221600.0
2012-06-06 14:30:00,16.43,16.45,16.43,16.44,212400.0,11.5476,11.5617,11.5476,11.5546,212400.0
2012-06-06 15:00:00,16.44,16.45,16.42,16.43,513200.0,11.5546,11.5617,11.5406,11.5476,513200.0
2012-06-06 15:30:00,16.43,16.43,16.4,16.42,2217200.0,11.5476,11.5476,11.5265,11.5406,2217200.0
2012-06-07 09:30:00,16.5,16.54,16.47,16.51,915600.0,11.5968,11.6249,11.5757,11.6038,915600.0
2012-06-07 10:00:00,16.51,16.56,16.48,16.56,914000.0,11.6038,11.639,11.5827,11.639,914000.0
2012-06-07 10:30:00,16.56,16.6,16.56,16.6,410000.0,11.639,11.6671,11.639,11.6671,410000.0
2012-06-07 11:00:00,16.6,16.61,16.56,16.57,321200.0,11.6671,11.6741,11.639,11.646,321200.0
2012-06-07 11:30:00,16.58,16.58,16.55,16.57,375200.0,11.653,11.653,11.6319,11.646,375200.0
2012-06-07 12:00:00,16.57,16.59,16.56,16.57,412400.0,11.646,11.66,11.639,11.646,412400.0
2012-06-07 12:30:00,16.57,16.58,16.55,16.56,317200.0,11.646,11.653,11.6319,11.639,317200.0
2012-06-07 13:00:00,16.56,16.58,16.56,16.57,348400.0,11.639,11.653,11.639,11.646,348400.0
2012-06-07 13:30:00,16.57,16.59,16.56,16.58,247600.0,11.646,11.66,11.639,11.653,247600.0
2012-06-07 14:00:00,16.58,16.59,16.56,16.57,295600.0,11.653,11.66,11.639,11.646,295600.0
2012-06-07 14:30:00,16.57,16.57,16.55,16.55,293200.0,11.646,11.646,11.6319,11.6319,293200.0
2012-06-07 15:00:00,16.55,16.58,16.54,16.57,629200.0,11.6319,11.653,11.6249,11.646,629200.0
2012-06-07 15:30:00,16.57,16.58,16.54,16.56,1221600.0,11.646,11.653,11.6249,11.639,1221600.0
2012-06-08 09:30:00,16.51,16.6,16.49,16.58,610400.0,11.6038,11.6671,11.5898,11.653,610400.0
2012-06-08 10:00:00,16.58,16.6,16.57,16.6,335600.0,11.653,11.6671,11.646,11.6671,335600.0
2012-06-08 10:30:00,16.6,16.69,16.59,16.68,666800.0,11.6671,11.7303,11.66,11.7233,666800.0
2012-06-08 11:00:00,16.68,16.72,16.65,16.71,469200.0,11.7233,11.7514,11.7022,11.7444,469200.0
2012-06-08 11:30:00,16.71,16.73,16.68,16.68,416400.0,11.7444,11.7584,11.7233,11.7233,416400.0
2012-06-08 12:00:00,16.69,16.71,16.68,16.71,320000.0,11.7303,11.7444,11.7233,11.7444,320000.0
2012-06-08 12:30:00,16.71,16.73,16.71,16.72,234000.0,11.7444,11.7584,11.7444,11.7514,234000.0
2012-06-08 13:00:00,16.72,16.74,16.72,16.73,258000.0,11.7514,11.7655,11.7514,11.7584,258000.0
2012-06-08 13:30:00,16.72,16.73,16.71,16.72,194800.0,11.7514,11.7584,11.7444,11.7514,194800.0
2012-06-08 14:00:00,16.72,16.72,16.7,16.71,254000.0,11.7514,11.7514,11.7374,11.7444,254000.0
2012-06-08 14:30:00,16.71,16.75,16.7,16.75,421200.0,11.7444,11.7725,11.7374,11.7725,421200.0
2012-06-08 15:00:00,16.75,16.76,16.72,16.72,509600.0,11.7725,11.7795,11.7514,11.7514,509600.0
2012-06-08 15:30:00,16.72,16.74,16.69,16.73,1010400.0,11.7514,11.7655,11.7303,11.7584,1010400.0
2012-06-11 09:30:00,16.81,16.82,16.68,16.7,786000.0,11.8147,11.8217,11.7233,11.7374,786000.0
2012-06-11 10:00:00,16.69,16.83,16.69,16.8,964400.0,11.7303,11.8287,11.7303,11.8076,964400.0
2012-06-11 10:30:00,16.8,16.81,16.77,16.77,274000.0,11.8076,11.8147,11.7866,11.7866,274000.0
2012-06-11 11:00:00,16.78,16.78,16.74,16.74,285200.0,11.7936,11.7936,11.7655,11.7655,285200.0
2012-06-11 11:30:00,16.75,16.77,16.73,16.75,342000.0,11.7725,11.7866,11.7584,11.7725,342000.0
2012-06-11 12:00:00,16.75,16.78,16.74,16.75,277200.0,11.7725,11.7936,11.7655,11.7725,277200.0
2012-06-11 12:30:00,16.75,16.75,16.73,16.73,188400.0,11.7725,11.7725,11.7584,11.7584,188400.0
2012-06-11 13:00:00,16.74,16.75,16.73,16.73,175200.0,11.7655,11.7725,11.7584,11.7584,175200.0
2012-06-11 13:30:00,16.73,16.73,16.71,16.72,228000.0,11.7584,11.7584,11.7444,11.7514,228000.0
2012-06-11 14:00:00,16.72,16.72,16.69,16.69,246800.0,11.7514,11.7514,11.7303,11.7303,246800.0
2012-06-11 14:30:00,16.7,16.75,16.69,16.74,224000.0,11.7374,11.7725,11.7303,11.7655,224000.0
2012-06-11 15:00:00,16.74,16.74,16.71,16.73,242000.0,11.7655,11.7655,11.7444,11.7584,242000.0
2012-06-11 15:30:00,16.72,16.74,16.66,16.67,697200.0,11.7514,11.7655,11.7092,11.7163,697200.0
2012-06-12 09:30:00,16.68,16.69,16.58,16.58,302800.0,11.7233,11.7303,11.653,11.653,302800.0
2012-06-12 10:00:00,16.58,16.6,16.54,16.56,664400.0,11.653,11.6671,11.6249,11.639,664400.0
2012-06-12 10:30:00,16.56,16.57,16.53,16.54,322800.0,11.639,11.646,11.6179,11.6249,322800.0
2012-06-12 11:00:00,16.54,16.61,16.53,16.59,408400.0,11.6249,11.6741,11.6179,11.66,408400.0
2012-06-12 11:30:00,16.59,16.65,16.59,16.65,160000.0,11.66,11.7022,11.66,11.7022,160000.0
2012-06-12 12:00:00,16.65,16.65,16.62,16.62,111600.0,11.7022,11.7022,11.6811,11.6811,111600.0
2012-06-12 12:30:00,16.63,16.65,16.59,16.6,118000.0,11.6882,11.7022,11.66,11.6671,118000.0
2012-06-12 13:00:00,16.6,16.67,16.6,16.66,349600.0,11.6671,11.7163,11.6671,11.7092,349600.0
2012-06-12 13:30:00,16.66,16.68,16.65,16.67,194400.0,11.7092,11.7233,11.7022,11.7163,194400.0
2012-06-12 14:00:00,16.67,16.68,16.65,16.68,290000.0,11.7163,11.7233,11.7022,11.7233,290000.0
2012-06-12 14:30:00,16.67,16.7,16.67,16.67,234800.0,11.7163,11.7374,11.7163,11.7163,234800.0
2012-06-12 15:00:00,16.67,16.7,16.66,16.69,207200.0,11.7163,11.7374,11.7092,11.7303,207200.0
2012-06-12 15:30:00,16.69,16.73,16.66,16.73,752000.0,11.7303,11.7584,11.7092,11.7584,752000.0
2012-06-13 09:30:00,16.7,16.7,16.58,16.64,399600.0,11.7374,11.7374,11.653,11.6952,399600.0
2012-06-13 10:00:00,16.64,16.76,16.63,16.72,308800.0,11.6952,11.7795,11.6882,11.7514,308800.0
2012-06-13 10:30:00,16.72,16.77,16.72,16.75,187200.0,11.7514,11.7866,11.7514,11.7725,187200.0
2012-06-13 11:00:00,16.75,16.75,16.71,16.72,454400.0,11.7725,11.7725,11.7444,11.7514,454400.0
2012-06-13 11:30:00,16.72,16.73,16.7,16.71,287600.0,11.7514,11.7584,11.7374,11.7444,287600.0
2012-06-13 12:00:00,16.71,16.73,16.7,16.7,319200.0,11.7444,11.7584,11.7374,11.7374,319200.0
2012-06-13 12:30:00,16.7,16.77,16.7,16.75,168000.0,11.7374,11.7866,11.7374,11.7725,168000.0
2012-06-13 13:00:00,16.75,16.79,16.75,16.79,136400.0,11.7725,11.8006,11.7725,11.8006,136400.0
2012-06-13 13:30:00,16.79,16.81,16.77,16.77,167600.0,11.8006,11.8147,11.7866,11.7866,167600.0
2012-06-13 14:00:00,16.78,16.78,16.77,16.77,148000.0,11.7936,11.7936,11.7866,11.7866,148000.0
2012-06-13 14:30:00,16.77,16.78,16.75,16.76,226000.0,11.7866,11.7936,11.7725,11.7795,226000.0
2012-06-13 15:00:00,16.75,16.77,16.69,16.69,284000.0,11.7725,11.7866,11.7303,11.7303,284000.0
2012-06-13 15:30:00,16.69,16.75,16.69,16.75,746000.0,11.7303,11.7725,11.7303,11.7725,746000.0
2012-06-14 09:30:00,16.78,16.85,16.77,16.82,315200.0,11.7936,11.8428,11.7866,11.8217,315200.0
2012-06-14 10:00:00,16.82,16.87,16.8,16.82,464000.0,11.8217,11.8568,11.8076,11.8217,464000.0
2012-06-14 10:30:00,16.83,16.85,16.81,16.84,552000.0,11.8287,11.8428,11.8147,11.8358,552000.0
2012-06-14 11:00:00,16.84,16.88,16.84,16.87,674800.0,11.8358,11.8639,11.8358,11.8568,674800.0
2012-06-14 11:30:00,16.87,16.88,16.8,16.81,483200.0,11.8568,11.8639,11.8076,11.8147,483200.0
2012-06-14 12:00:00,16.81,16.82,16.76,16.78,985200.0,11.8147,11.8217,11.7795,11.7936,985200.0
2012-06-14 12:30:00,16.78,16.82,16.78,16.81,274400.0,11.7936,11.8217,11.7936,11.8147,274400.0
2012-06-14 13:00:00,16.81,16.84,16.81,16.81,281600.0,11.8147,11.8358,11.8147,11.8147,281600.0
2012-06-14 13:30:00,16.81,16.85,16.81,16.85,240800.0,11.8147,11.8428,11.8147,11.8428,240800.0
2012-06-14 14:00:00,16.85,16.86,16.83,16.83,342000.0,11.8428,11.8498,11.8287,11.8287,342000.0
2012-06-14 14:30:00,16.83,16.84,16.81,16.83,286400.0,11.8287,11.8358,11.8147,11.8287,286400.0
2012-06-14 15:00:00,16.83,16.91,16.83,16.85,798400.0,11.8287,11.885,11.8287,11.8428,798400.0
2012-06-14 15:30:00,16.85,16.9,16.84,16.89,1006000.0,11.8428,11.8779,11.8358,11.8709,1006000.0
2012-06-15 09:30:00,17.01,17.05,16.87,16.91,2299200.0,11.9552,11.9834,11.8568,11.885,2299200.0
2012-06-15 10:00:00,16.91,16.96,16.91,16.96,309200.0,11.885,11.9201,11.885,11.9201,309200.0
2012-06-15 10:30:00,16.96,16.97,16.93,16.95,280800.0,11.9201,11.9271,11.899,11.9131,280800.0
2012-06-15 11:00:00,16.95,16.96,16.93,16.93,314000.0,11.9131,11.9201,11.899,11.899,314000.0
2012-06-15 11:30:00,16.93,16.96,16.93,16.94,246400.0,11.899,11.9201,11.899,11.906,246400.0
2012-06-15 12:00:00,16.94,16.96,16.93,16.94,212000.0,11.906,11.9201,11.899,11.906,212000.0
2012-06-15 12:30:00,16.95,16.95,16.9,16.91,300800.0,11.9131,11.9131,11.8779,11.885,300800.0
2012-06-15 13:00:00,16.91,16.93,16.9,16.93,294800.0,11.885,11.899,11.8779,11.899,294800.0
2012-06-15 13:30:00,16.92,16.93,16.91,16.91,228800.0,11.892,11.899,11.885,11.885,228800.0
2012-06-15 14:00:00,16.91,16.92,16.9,16.91,323600.0,11.885,11.892,11.8779,11.885,323600.0
2012-06-15 14:30:00,16.91,16.93,16.91,16.93,434400.0,11.885,11.899,11.885,11.899,434400.0
2012-06-15 15:00:00,16.93,16.96,16.93,16.95,322000.0,11.899,11.9201,11.899,11.9131,322000.0
2012-06-15 15:30:00,16.95,16.98,16.93,16.94,891200.0,11.9131,11.9342,11.899,11.906,891200.0
2012-06-18 09:30:00,16.94,17.09,16.94,17.01,788000.0,11.906,12.0115,11.906,11.9552,788000.0
2012-06-18 10:00:00,17.0,17.05,17.0,17.0,426000.0,11.9482,11.9834,11.9482,11.9482,426000.0
2012-06-18 10:30:00,17.0,17.04,17.0,17.01,599200.0,11.9482,11.9763,11.9482,11.9552,599200.0
2012-06-18 11:00:00,17.0,17.05,17.0,17.05,202000.0,11.9482,11.9834,11.9482,11.9834,202000.0
2012-06-18 11:30:00,17.05,17.05,17.0,17.01,223600.0,11.9834,11.9834,11.9482,11.9552,223600.0
2012-06-18 12:00:00,17.01,17.02,17.0,17.01,254000.0,11.9552,11.9623,11.9482,11.9552,254000.0
2012-06-18 12:30:00,17.01,17.02,17.0,17.0,235200.0,11.9552,11.9623,11.9482,11.9482,235200.0
2012-06-18 13:00:00,17.0,17.03,17.0,17.02,277200.0,11.9482,11.9693,11.9482,11.9623,277200.0
2012-06-18 13:30:00,17.02,17.03,17.0,17.02,131200.0,11.9623,11.9693,11.9482,11.9623,131200.0
2012-06-18 14:00:00,17.02,17.02,16.99,17.01,276800.0,11.9623,11.9623,11.9412,11.9552,276800.0
2012-06-18 14:30:00,17.01,17.03,17.01,17.03,210000.0,11.9552,11.9693,11.9552,11.9693,210000.0
2012-06-18 15:00:00,17.02,17.03,17.0,17.03,383600.0,11.9623,11.9693,11.9482,11.9693,383600.0
2012-06-18 15:30:00,17.03,17.05,17.02,17.05,822000.0,11.9693,11.9834,11.9623,11.9834,822000.0
2012-06-19 09:30:00,17.1,17.11,16.96,17.01,346800.0,12.0185,12.0255,11.9201,11.9552,346800.0
2012-06-19 10:00:00,17.01,17.03,16.99,17.03,422400.0,11.9552,11.9693,11.9412,11.9693,422400.0
2012-06-19 10:30:00,17.03,17.06,17.02,17.04,338000.0,11.9693,11.9904,11.9623,11.9763,338000.0
2012-06-19 11:00:00,17.04,17.06,17.02,17.06,399600.0,11.9763,11.9904,11.9623,11.9904,399600.0
2012-06-19 11:30:00,17.06,17.08,17.04,17.08,178400.0,11.9904,12.0044,11.9763,12.0044,178400.0
2012-06-19 12:00:00,17.07,17.09,17.06,17.09,168400.0,11.9974,12.0115,11.9904,12.0115,168400.0
2012-06-19 12:30:00,17.09,17.1,17.04,17.05,304800.0,12.0115,12.0185,11.9763,11.9834,304800.0
2012-06-19 13:00:00,17.05,17.06,17.04,17.04,212800.0,11.9834,11.9904,11.9763,11.9763,212800.0
2012-06-19 13:30:00,17.05,17.07,17.04,17.07,299600.0,11.9834,11.9974,11.9763,11.9974,299600.0
2012-06-19 14:00:00,17.06,17.07,17.02,17.03,276000.0,11.9904,11.9974,11.9623,11.9693,276000.0
2012-06-19 14:30:00,17.03,17.03,17.0,17.03,464400.0,11.9693,11.9693,11.9482,11.9693,464400.0
2012-06-19 15:00:00,17.02,17.03,16.99,17.0,679600.0,11.9623,11.9693,11.9412,11.9482,679600.0
2012-06-19 15:30:00,17.0,17.0,16.94,16.96,1022400.0,11.9482,11.9482,11.906,11.9201,1022400.0
2012-06-20 09:30:00,16.95,16.96,16.85,16.86,390400.0,11.9131,11.9201,11.8428,11.8498,390400.0
2012-06-20 10:00:00,16.86,16.95,16.86,16.93,380400.0,11.8498,11.9131,11.8498,11.899,380400.0
2012-06-20 10:30:00,16.93,16.97,16.93,16.96,217600.0,11.899,11.9271,11.899,11.9201,217600.0
2012-06-20 11:00:00,16.96,16.97,16.95,16.95,194000.0,11.9201,11.9271,11.9131,11.9131,194000.0
2012-06-20 11:30:00,16.95,16.96,16.91,16.91,172800.0,11.9131,11.9201,11.885,11.885,172800.0
2012-06-20 12:00:00,16.91,16.92,16.9,16.9,125600.0,11.885,11.892,11.8779,11.8779,125600.0
2012-06-20 12:30:00,16.9,16.92,16.84,16.88,547200.0,11.8779,11.892,11.8358,11.8639,547200.0
2012-06-20 13:00:00,16.88,16.9,16.86,16.87,556400.0,11.8639,11.8779,11.8498,11.8568,556400.0
2012-06-20 13:30:00,16.88,16.89,16.84,16.85,226000.0,11.8639,11.8709,11.8358,11.8428,226000.0
2012-06-20 14:00:00,16.85,16.86,16.79,16.8,201600.0,11.8428,11.8498,11.8006,11.8076,201600.0
2012-06-20 14:30:00,16.8,16.81,16.74,16.77,521200.0,11.8076,11.8147,11.7655,11.7866,521200.0
2012-06-20 15:00:00,16.77,16.81,16.75,16.81,704800.0,11.7866,11.8147,11.7725,11.8147,704800.0
2012-06-20 15:30:00,16.81,16.82,16.78,16.8,1438000.0,11.8147,11.8217,11.7936,11.8076,1438000.0
2012-06-21 09:30:00,16.84,16.95,16.83,16.95,485200.0,11.8358,11.9131,11.8287,11.9131,485200.0
2012-06-21 10:00:00,16.94,16.96,16.89,16.92,388400.0,11.906,11.9201,11.8709,11.892,388400.0
2012-06-21 10:30:00,16.92,16.94,16.87,16.89,438400.0,11.892,11.906,11.8568,11.8709,438400.0
2012-06-21 11:00:00,16.88,16.95,16.87,16.92,416800.0,11.8639,11.9131,11.8568,11.892,416800.0
2012-06-21 11:30:00,16.92,16.95,16.91,16.95,286000.0,11.892,11.9131,11.885,11.9131,286000.0
2012-06-21 12:00:00,16.95,16.95,16.86,16.86,309200.0,11.9131,11.9131,11.8498,11.8498,309200.0
2012-06-21 12:30:00,16.87,16.9,16.87,16.89,368400.0,11.8568,11.8779,11.8568,11.8709,368400.0
2012-06-21 13:00:00,16.88,16.89,16.83,16.83,280000.0,11.8639,11.8709,11.8287,11.8287,280000.0
2012-06-21 13:30:00,16.83,16.85,16.75,16.75,428000.0,11.8287,11.8428,11.7725,11.7725,428000.0
2012-06-21 14:00:00,16.75,16.77,16.69,16.71,823200.0,11.7725,11.7866,11.7303,11.7444,823200.0
2012-06-21 14:30:00,16.71,16.72,16.69,16.69,442000.0,11.7444,11.7514,11.7303,11.7303,442000.0
2012-06-21 15:00:00,16.69,16.72,16.67,16.72,653600.0,11.7303,11.7514,11.7163,11.7514,653600.0
2012-06-21 15:30:00,16.72,16.72,16.65,16.65,961200.0,11.7514,11.7514,11.7022,11.7022,961200.0
2012-06-22 09:30:00,16.71,16.73,16.64,16.64,392400.0,11.7444,11.7584,11.6952,11.6952,392400.0
2012-06-22 10:00:00,16.65,16.69,16.65,16.67,169600.0,11.7022,11.7303,11.7022,11.7163,169600.0
2012-06-22 10:30:00,16.67,16.68,16.64,16.67,212400.0,11.7163,11.7233,11.6952,11.7163,212400.0
2012-06-22 11:00:00,16.67,16.68,16.65,16.65,130400.0,11.7163,11.7233,11.7022,11.7022,130400.0
2012-06-22 11:30:00,16.66,16.68,16.65,16.67,186000.0,11.7092,11.7233,11.7022,11.7163,186000.0
2012-06-22 12:00:00,16.67,16.67,16.65,16.66,149600.0,11.7163,11.7163,11.7022,11.7092,149600.0
2012-06-22 12:30:00,16.66,16.66,16.63,16.63,197600.0,11.7092,11.7092,11.6882,11.6882,197600.0
2012-06-22 13:00:00,16.63,16.68,16.63,16.67,194400.0,11.6882,11.7233,11.6882,11.7163,194400.0
2012-06-22 13:30:00,16.68,16.7,16.68,16.68,109600.0,11.7233,11.7374,11.7233,11.7233,109600.0
2012-06-22 14:00:00,16.68,16.7,16.66,16.7,126000.0,11.7233,11.7374,11.7092,11.7374,126000.0
2012-06-22 14:30:00,16.7,16.71,16.69,16.71,178000.0,11.7374,11.7444,11.7303,11.7444,178000.0
2012-06-22 15:00:00,16.71,16.71,16.68,16.69,258400.0,11.7444,11.7444,11.7233,11.7303,258400.0
2012-06-22 15:30:00,16.69,16.7,16.66,16.66,1159600.0,11.7303,11.7374,11.7092,11.7092,1159600.0
2012-06-25 09:30:00,16.57,16.58,16.5,16.58,378400.0,11.646,11.653,11.5968,11.653,378400.0
2012-06-25 10:00:00,16.58,16.6,16.54,16.59,469200.0,11.653,11.6671,11.6249,11.66,469200.0
2012-06-25 10:30:00,16.59,16.61,16.59,16.59,306000.0,11.66,11.6741,11.66,11.66,306000.0
2012-06-25 11:00:00,16.59,16.62,16.59,16.61,399600.0,11.66,11.6811,11.66,11.6741,399600.0
2012-06-25 11:30:00,16.61,16.64,16.6,16.62,476800.0,11.6741,11.6952,11.6671,11.6811,476800.0
2012-06-25 12:00:00,16.62,16.66,16.62,16.64,258400.0,11.6811,11.7092,11.6811,11.6952,258400.0
2012-06-25 12:30:00,16.64,16.66,16.64,16.66,331600.0,11.6952,11.7092,11.6952,11.7092,331600.0
2012-06-25 13:00:00,16.66,16.67,16.65,16.67,346800.0,11.7092,11.7163,11.7022,11.7163,346800.0
2012-06-25 13:30:00,16.67,16.72,16.67,16.72,196000.0,11.7163,11.7514,11.7163,11.7514,196000.0
2012-06-25 14:00:00,16.72,16.73,16.71,16.72,257200.0,11.7514,11.7584,11.7444,11.7514,257200.0
2012-06-25 14:30:00,16.72,16.74,16.7,16.74,300400.0,11.7514,11.7655,11.7374,11.7655,300400.0
2012-06-25 15:00:00,16.74,16.76,16.73,16.74,373200.0,11.7655,11.7795,11.7584,11.7655,373200.0
2012-06-25 15:30:00,16.74,16.77,16.73,16.73,669600.0,11.7655,11.7866,11.7584,11.7584,669600.0
2012-06-26 09:30:00,16.76,16.8,16.73,16.76,495200.0,11.7795,11.8076,11.7584,11.7795,495200.0
2012-06-26 10:00:00,16.76,16.78,16.72,16.73,260000.0,11.7795,11.7936,11.7514,11.7584,260000.0
2012-06-26 10:30:00,16.73,16.75,16.7,16.74,234400.0,11.7584,11.7725,11.7374,11.7655,234400.0
2012-06-26 11:00:00,16.74,16.77,16.72,16.77,369200.0,11.7655,11.7866,11.7514,11.7866,369200.0
2012-06-26 11:30:00,16.77,16.79,16.75,16.75,557200.0,11.7866,11.8006,11.7725,11.7725,557200.0
2012-06-26 12:00:00,16.75,16.77,16.74,16.75,344800.0,11.7725,11.7866,11.7655,11.7725,344800.0
2012-06-26 12:30:00,16.75,16.77,16.75,16.75,447600.0,11.7725,11.7866,11.7725,11.7725,447600.0
2012-06-26 13:00:00,16.75,16.77,16.75,16.76,337200.0,11.7725,11.7866,11.7725,11.7795,337200.0
2012-06-26 13:30:00,16.77,16.83,16.76,16.82,330800.0,11.7866,11.8287,11.7795,11.8217,330800.0
2012-06-26 14:00:00,16.82,16.82,16.78,16.8,251600.0,11.8217,11.8217,11.7936,11.8076,251600.0
2012-06-26 14:30:00,16.8,16.82,16.77,16.8,324000.0,11.8076,11.8217,11.7866,11.8076,324000.0
2012-06-26 15:00:00,16.8,16.83,16.8,16.81,288800.0,11.8076,11.8287,11.8076,11.8147,288800.0
2012-06-26 15:30:00,16.81,16.81,16.75,16.75,770800.0,11.8147,11.8147,11.7725,11.7725,770800.0
2012-06-27 09:30:00,16.75,16.95,16.75,16.95,295200.0,11.7725,11.9131,11.7725,11.9131,295200.0
2012-06-27 10:00:00,16.95,16.98,16.93,16.98,477200.0,11.9131,11.9342,11.899,11.9342,477200.0
2012-06-27 10:30:00,16.98,17.0,16.95,16.95,258400.0,11.9342,11.9482,11.9131,11.9131,258400.0
2012-06-27 11:00:00,16.95,16.96,16.91,16.92,394400.0,11.9131,11.9201,11.885,11.892,394400.0
2012-06-27 11:30:00,16.93,16.97,16.93,16.96,255600.0,11.899,11.9271,11.899,11.9201,255600.0
2012-06-27 12:00:00,16.96,16.99,16.95,16.98,245600.0,11.9201,11.9412,11.9131,11.9342,245600.0
2012-06-27 12:30:00,16.98,17.0,16.97,16.99,386000.0,11.9342,11.9482,11.9271,11.9412,386000.0
2012-06-27 13:00:00,16.99,16.99,16.96,16.96,151600.0,11.9412,11.9412,11.9201,11.9201,151600.0
2012-06-27 13:30:00,16.96,16.97,16.93,16.94,384400.0,11.9201,11.9271,11.899,11.906,384400.0
2012-06-27 14:00:00,16.95,16.95,16.92,16.93,393200.0,11.9131,11.9131,11.892,11.899,393200.0
2012-06-27 14:30:00,16.93,16.95,16.93,16.93,242400.0,11.899,11.9131,11.899,11.899,242400.0
2012-06-27 15:00:00,16.93,16.98,16.93,16.97,340800.0,11.899,11.9342,11.899,11.9271,340800.0
2012-06-27 15:30:00,16.97,16.99,16.93,16.94,552400.0,11.9271,11.9412,11.899,11.906,552400.0
2012-06-28 09:30:00,16.88,16.91,16.82,16.84,467600.0,11.8639,11.885,11.8217,11.8358,467600.0
2012-06-28 10:00:00,16.84,16.9,16.84,16.84,332000.0,11.8358,11.8779,11.8358,11.8358,332000.0
2012-06-28 10:30:00,16.84,16.86,16.81,16.82,244800.0,11.8358,11.8498,11.8147,11.8217,244800.0
2012-06-28 11:00:00,16.82,16.84,16.81,16.84,118000.0,11.8217,11.8358,11.8147,11.8358,118000.0
2012-06-28 11:30:00,16.84,16.86,16.84,16.85,108400.0,11.8358,11.8498,11.8358,11.8428,108400.0
2012-06-28 12:00:00,16.86,16.87,16.85,16.86,117200.0,11.8498,11.8568,11.8428,11.8498,117200.0
2012-06-28 12:30:00,16.86,16.89,16.85,16.88,116800.0,11.8498,11.8709,11.8428,11.8639,116800.0
2012-06-28 13:00:00,16.88,16.89,16.87,16.88,187600.0,11.8639,11.8709,11.8568,11.8639,187600.0
2012-06-28 13:30:00,16.88,16.89,16.84,16.86,141600.0,11.8639,11.8709,11.8358,11.8498,141600.0
2012-06-28 14:00:00,16.86,16.87,16.82,16.83,164800.0,11.8498,11.8568,11.8217,11.8287,164800.0
2012-06-28 14:30:00,16.83,16.85,16.82,16.83,213200.0,11.8287,11.8428,11.8217,11.8287,213200.0
2012-06-28 15:00:00,16.83,16.88,16.82,16.88,451600.0,11.8287,11.8639,11.8217,11.8639,451600.0
2012-06-28 15:30:00,16.88,16.99,16.87,16.98,1148400.0,11.8639,11.9412,11.8568,11.9342,1148400.0
2012-06-29 09:30:00,17.19,17.22,17.09,17.22,327200.0,12.0818,12.1028,12.0115,12.1028,327200.0
2012-06-29 10:00:00,17.22,17.24,17.17,17.19,280800.0,12.1028,12.1169,12.0677,12.0818,280800.0
2012-06-29 10:30:00,17.19,17.19,17.13,17.14,561200.0,12.0818,12.0818,12.0396,12.0466,561200.0
2012-06-29 11:00:00,17.15,17.17,17.12,17.14,224000.0,12.0536,12.0677,12.0326,12.0466,224000.0
2012-06-29 11:30:00,17.14,17.16,17.13,17.14,142400.0,12.0466,12.0607,12.0396,12.0466,142400.0
2012-06-29 12:00:00,17.14,17.14,17.1,17.1,196000.0,12.0466,12.0466,12.0185,12.0185,196000.0
2012-06-29 12:30:00,17.1,17.11,17.06,17.07,194000.0,12.0185,12.0255,11.9904,11.9974,194000.0
2012-06-29 13:00:00,17.07,17.09,17.06,17.08,199600.0,11.9974,12.0115,11.9904,12.0044,199600.0
2012-06-29 13:30:00,17.08,17.11,17.08,17.11,238400.0,12.0044,12.0255,12.0044,12.0255,238400.0
2012-06-29 14:00:00,17.11,17.14,17.1,17.14,208800.0,12.0255,12.0466,12.0185,12.0466,208800.0
2012-06-29 14:30:00,17.13,17.16,17.11,17.12,412800.0,12.0396,12.0607,12.0255,12.0326,412800.0
2012-06-29 15:00:00,17.12,17.13,17.1,17.11,240800.0,12.0326,12.0396,12.0185,12.0255,240800.0
2012-06-29 15:30:00,17.11,17.2,17.09,17.2,1535200.0,12.0255,12.0888,12.0115,12.0888,1535200.0
2012-07-02 09:30:00,17.31,17.32,17.2,17.26,694800.0,12.1661,12.1731,12.0888,12.1309,694800.0
2012-07-02 10:00:00,17.25,17.26,17.09,17.1,707600.0,12.1239,12.1309,12.0115,12.0185,707600.0
2012-07-02 10:30:00,17.09,17.17,17.08,17.15,781600.0,12.0115,12.0677,12.0044,12.0536,781600.0
2012-07-02 11:00:00,17.16,17.19,17.13,17.14,296400.0,12.0607,12.0818,12.0396,12.0466,296400.0
2012-07-02 11:30:00,17.14,17.15,17.11,17.12,274000.0,12.0466,12.0536,12.0255,12.0326,274000.0
2012-07-02 12:00:00,17.12,17.17,17.11,17.17,196400.0,12.0326,12.0677,12.0255,12.0677,196400.0
2012-07-02 12:30:00,17.17,17.23,17.17,17.19,302800.0,12.0677,12.1099,12.0677,12.0818,302800.0
2012-07-02 13:00:00,17.2,17.2,17.15,17.15,374400.0,12.0888,12.0888,12.0536,12.0536,374400.0
2012-07-02 13:30:00,17.15,17.15,17.1,17.12,363600.0,12.0536,12.0536,12.0185,12.0326,363600.0
2012-07-02 14:00:00,17.13,17.2,17.12,17.19,352800.0,12.0396,12.0888,12.0326,12.0818,352800.0
2012-07-02 14:30:00,17.19,17.21,17.18,17.2,202800.0,12.0818,12.0958,12.0747,12.0888,202800.0
2012-07-02 15:00:00,17.2,17.2,17.14,17.15,375600.0,12.0888,12.0888,12.0466,12.0536,375600.0
2012-07-02 15:30:00,17.15,17.21,17.15,17.21,805600.0,12.0536,12.0958,12.0536,12.0958,805600.0
2012-07-03 09:30:00,17.18,17.24,17.15,17.24,326000.0,12.0747,12.1169,12.0536,12.1169,326000.0
2012-07-03 10:00:00,17.24,17.28,17.24,17.25,424000.0,12.1169,12.145,12.1169,12.1239,424000.0
2012-07-03 10:30:00,17.25,17.3,17.24,17.25,390800.0,12.1239,12.1591,12.1169,12.1239,390800.0
2012-07-03 11:00:00,17.25,17.26,17.22,17.22,212800.0,12.1239,12.1309,12.1028,12.1028,212800.0
2012-07-03 11:30:00,17.22,17.23,17.17,17.17,232400.0,12.1028,12.1099,12.0677,12.0677,232400.0
2012-07-03 12:00:00,17.17,17.17,17.12,17.13,362000.0,12.0677,12.0677,12.0326,12.0396,362000.0
2012-07-03 12:30:00,17.13,17.15,17.1,17.14,831200.0,12.0396,12.0536,12.0185,12.0466,831200.0
2012-07-05 09:30:00,17.1,17.14,17.06,17.14,410000.0,12.0185,12.0466,11.9904,12.0466,410000.0
2012-07-05 10:00:00,17.13,17.24,17.12,17.22,372800.0,12.0396,12.1169,12.0326,12.1028,372800.0
2012-07-05 10:30:00,17.22,17.27,17.21,17.23,450800.0,12.1028,12.138,12.0958,12.1099,450800.0
2012-07-05 11:00:00,17.23,17.28,17.21,17.28,245600.0,12.1099,12.145,12.0958,12.145,245600.0
2012-07-05 11:30:00,17.28,17.29,17.24,17.24,310400.0,12.145,12.152,12.1169,12.1169,310400.0
2012-07-05 12:00:00,17.25,17.25,17.22,17.22,228800.0,12.1239,12.1239,12.1028,12.1028,228800.0
2012-07-05 12:30:00,17.22,17.23,17.21,17.21,133200.0,12.1028,12.1099,12.0958,12.0958,133200.0
2012-07-05 13:00:00,17.21,17.21,17.17,17.18,353600.0,12.0958,12.0958,12.0677,12.0747,353600.0
2012-07-05 13:30:00,17.18,17.2,17.17,17.18,239600.0,12.0747,12.0888,12.0677,12.0747,239600.0
2012-07-05 14:00:00,17.18,17.18,17.16,17.17,191200.0,12.0747,12.0747,12.0607,12.0677,191200.0
2012-07-05 14:30:00,17.17,17.17,17.13,17.13,205600.0,12.0677,12.0677,12.0396,12.0396,205600.0
2012-07-05 15:00:00,17.14,17.14,17.11,17.11,278000.0,12.0466,12.0466,12.0255,12.0255,278000.0
2012-07-05 15:30:00,17.11,17.15,17.1,17.11,681600.0,12.0255,12.0536,12.0185,12.0255,681600.0
2012-07-06 09:30:00,17.02,17.11,16.97,17.1,374400.0,11.9623,12.0255,11.9271,12.0185,374400.0
2012-07-06 10:00:00,17.11,17.12,17.07,17.11,189600.0,12.0255,12.0326,11.9974,12.0255,189600.0
2012-07-06 10:30:00,17.11,17.11,17.03,17.03,216000.0,12.0255,12.0255,11.9693,11.9693,216000.0
2012-07-06 11:00:00,17.03,17.05,17.02,17.02,133600.0,11.9693,11.9834,11.9623,11.9623,133600.0
2012-07-06 11:30:00,17.02,17.05,17.0,17.03,175600.0,11.9623,11.9834,11.9482,11.9693,175600.0
2012-07-06 12:00:00,17.03,17.07,17.02,17.06,130800.0,11.9693,11.9974,11.9623,11.9904,130800.0
2012-07-06 12:30:00,17.06,17.09,17.06,17.09,209200.0,11.9904,12.0115,11.9904,12.0115,209200.0
2012-07-06 13:00:00,17.09,17.09,17.07,17.08,92800.0,12.0115,12.0115,11.9974,12.0044,92800.0
2012-07-06 13:30:00,17.08,17.09,17.06,17.06,119200.0,12.0044,12.0115,11.9904,11.9904,119200.0
2012-07-06 14:00:00,17.06,17.07,17.02,17.03,155200.0,11.9904,11.9974,11.9623,11.9693,155200.0
2012-07-06 14:30:00,17.03,17.04,17.01,17.04,228000.0,11.9693,11.9763,11.9552,11.9763,228000.0
2012-07-06 15:00:00,17.04,17.08,17.02,17.08,330800.0,11.9763,12.0044,11.9623,12.0044,330800.0
2012-07-06 15:30:00,17.08,17.11,17.07,17.08,601200.0,12.0044,12.0255,11.9974,12.0044,601200.0
2012-07-09 09:30:00,17.06,17.09,17.02,17.06,340800.0,11.9904,12.0115,11.9623,11.9904,340800.0
2012-07-09 10:00:00,17.06,17.09,16.97,16.98,591200.0,11.9904,12.0115,11.9271,11.9342,591200.0
2012-07-09 10:30:00,16.98,16.98,16.9,16.95,565200.0,11.9342,11.9342,11.8779,11.9131,565200.0
2012-07-09 11:00:00,16.95,16.97,16.9,16.93,464000.0,11.9131,11.9271,11.8779,11.899,464000.0
2012-07-09 11:30:00,16.93,16.94,16.92,16.93,694800.0,11.899,11.906,11.892,11.899,694800.0
2012-07-09 12:00:00,16.93,16.93,16.91,16.91,629600.0,11.899,11.899,11.885,11.885,629600.0
2012-07-09 12:30:00,16.91,16.93,16.9,16.91,280000.0,11.885,11.899,11.8779,11.885,280000.0
2012-07-09 13:00:00,16.91,16.98,16.91,16.98,248400.0,11.885,11.9342,11.885,11.9342,248400.0
2012-07-09 13:30:00,16.98,17.02,16.98,17.01,222800.0,11.9342,11.9623,11.9342,11.9552,222800.0
2012-07-09 14:00:00,17.0,17.01,16.94,16.94,286000.0,11.9482,11.9552,11.906,11.906,286000.0
2012-07-09 14:30:00,16.95,16.95,16.89,16.9,354000.0,11.9131,11.9131,11.8709,11.8779,354000.0
2012-07-09 15:00:00,16.9,16.96,16.9,16.96,406800.0,11.8779,11.9201,11.8779,11.9201,406800.0
2012-07-09 15:30:00,16.96,16.98,16.95,16.97,1092800.0,11.9201,11.9342,11.9131,11.9271,1092800.0
2012-07-10 09:30:00,17.06,17.17,17.01,17.14,497200.0,11.9904,12.0677,11.9552,12.0466,497200.0
2012-07-10 10:00:00,17.13,17.16,17.09,17.13,382000.0,12.0396,12.0607,12.0115,12.0396,382000.0
2012-07-10 10:30:00,17.13,17.14,17.11,17.11,186800.0,12.0396,12.0466,12.0255,12.0255,186800.0
2012-07-10 11:00:00,17.11,17.16,17.1,17.14,187600.0,12.0255,12.0607,12.0185,12.0466,187600.0
2012-07-10 11:30:00,17.14,17.17,17.11,17.14,181200.0,12.0466,12.0677,12.0255,12.0466,181200.0
2012-07-10 12:00:00,17.14,17.14,17.11,17.14,114000.0,12.0466,12.0466,12.0255,12.0466,114000.0
2012-07-10 12:30:00,17.14,17.17,17.13,17.15,151200.0,12.0466,12.0677,12.0396,12.0536,151200.0
2012-07-10 13:00:00,17.15,17.16,17.13,17.15,114400.0,12.0536,12.0607,12.0396,12.0536,114400.0
2012-07-10 13:30:00,17.15,17.15,17.1,17.14,426000.0,12.0536,12.0536,12.0185,12.0466,426000.0
2012-07-10 14:00:00,17.14,17.15,17.11,17.13,249600.0,12.0466,12.0536,12.0255,12.0396,249600.0
2012-07-10 14:30:00,17.13,17.14,17.09,17.11,449600.0,12.0396,12.0466,12.0115,12.0255,449600.0
2012-07-10 15:00:00,17.12,17.15,17.11,17.12,452800.0,12.0326,12.0536,12.0255,12.0326,452800.0
2012-07-10 15:30:00,17.12,17.15,17.1,17.13,726000.0,12.0326,12.0536,12.0185,12.0396,726000.0
2012-07-11 09:30:00,17.16,17.2,17.13,17.16,282400.0,12.0607,12.0888,12.0396,12.0607,282400.0
2012-07-11 10:00:00,17.16,17.2,17.09,17.1,392000.0,12.0607,12.0888,12.0115,12.0185,392000.0
2012-07-11 10:30:00,17.1,17.14,17.09,17.11,280800.0,12.0185,12.0466,12.0115,12.0255,280800.0
2012-07-11 11:00:00,17.11,17.14,17.1,17.12,445200.0,12.0255,12.0466,12.0185,12.0326,445200.0
2012-07-11 11:30:00,17.13,17.13,17.11,17.11,216800.0,12.0396,12.0396,12.0255,12.0255,216800.0
2012-07-11 12:00:00,17.11,17.13,17.08,17.08,228000.0,12.0255,12.0396,12.0044,12.0044,228000.0
2012-07-11 12:30:00,17.08,17.1,17.07,17.1,208400.0,12.0044,12.0185,11.9974,12.0185,208400.0
2012-07-11 13:00:00,17.1,17.1,17.07,17.08,185600.0,12.0185,12.0185,11.9974,12.0044,185600.0
2012-07-11 13:30:00,17.08,17.11,17.07,17.11,318400.0,12.0044,12.0255,11.9974,12.0255,318400.0
2012-07-11 14:00:00,17.11,17.12,17.03,17.05,377600.0,12.0255,12.0326,11.9693,11.9834,377600.0
2012-07-11 14:30:00,17.05,17.07,17.03,17.06,321600.0,11.9834,11.9974,11.9693,11.9904,321600.0
2012-07-11 15:00:00,17.06,17.09,17.04,17.06,339600.0,11.9904,12.0115,11.9763,11.9904,339600.0
2012-07-11 15:30:00,17.06,17.14,17.05,17.1,1226800.0,11.9904,12.0466,11.9834,12.0185,1226800.0
2012-07-12 09:30:00,17.04,17.12,17.03,17.11,268400.0,11.9763,12.0326,11.9693,12.0255,268400.0
2012-07-12 10:00:00,17.12,17.12,17.08,17.09,317200.0,12.0326,12.0326,12.0044,12.0115,317200.0
2012-07-12 10:30:00,17.1,17.11,17.06,17.08,200800.0,12.0185,12.0255,11.9904,12.0044,200800.0
2012-07-12 11:00:00,17.08,17.11,17.07,17.09,316800.0,12.0044,12.0255,11.9974,12.0115,316800.0
2012-07-12 11:30:00,17.09,17.12,17.09,17.12,328000.0,12.0115,12.0326,12.0115,12.0326,328000.0
2012-07-12 12:00:00,17.11,17.12,17.09,17.09,150800.0,12.0255,12.0326,12.0115,12.0115,150800.0
2012-07-12 12:30:00,17.09,17.1,17.07,17.1,217600.0,12.0115,12.0185,11.9974,12.0185,217600.0
2012-07-12 13:00:00,17.1,17.13,17.09,17.13,318000.0,12.0185,12.0396,12.0115,12.0396,318000.0
2012-07-12 13:30:00,17.13,17.15,17.1,17.11,299200.0,12.0396,12.0536,12.0185,12.0255,299200.0
2012-07-12 14:00:00,17.11,17.13,17.09,17.11,304400.0,12.0255,12.0396,12.0115,12.0255,304400.0
2012-07-12 14:30:00,17.11,17.12,17.09,17.11,304000.0,12.0255,12.0326,12.0115,12.0255,304000.0
2012-07-12 15:00:00,17.11,17.16,17.11,17.16,553200.0,12.0255,12.0607,12.0255,12.0607,553200.0
2012-07-12 15:30:00,17.15,17.16,17.11,17.11,1113200.0,12.0536,12.0607,12.0255,12.0255,1113200.0
2012-07-13 09:30:00,17.15,17.4,17.13,17.38,588000.0,12.0536,12.2293,12.0396,12.2153,588000.0
2012-07-13 10:00:00,17.39,17.42,17.33,17.33,422800.0,12.2223,12.2434,12.1801,12.1801,422800.0
2012-07-13 10:30:00,17.34,17.34,17.29,17.3,657600.0,12.1872,12.1872,12.152,12.1591,657600.0
2012-07-13 11:00:00,17.31,17.33,17.29,17.31,431200.0,12.1661,12.1801,12.152,12.1661,431200.0
2012-07-13 11:30:00,17.31,17.33,17.31,17.32,181200.0,12.1661,12.1801,12.1661,12.1731,181200.0
2012-07-13 12:00:00,17.32,17.33,17.31,17.32,208000.0,12.1731,12.1801,12.1661,12.1731,208000.0
2012-07-13 12:30:00,17.32,17.32,17.3,17.32,211200.0,12.1731,12.1731,12.1591,12.1731,211200.0
2012-07-13 13:00:00,17.32,17.34,17.31,17.31,214800.0,12.1731,12.1872,12.1661,12.1661,214800.0
2012-07-13 13:30:00,17.31,17.33,17.3,17.31,152000.0,12.1661,12.1801,12.1591,12.1661,152000.0
2012-07-13 14:00:00,17.31,17.32,17.27,17.27,248800.0,12.1661,12.1731,12.138,12.138,248800.0
2012-07-13 14:30:00,17.27,17.29,17.26,17.28,426400.0,12.138,12.152,12.1309,12.145,426400.0
2012-07-13 15:00:00,17.28,17.32,17.28,17.3,392800.0,12.145,12.1731,12.145,12.1591,392800.0
2012-07-13 15:30:00,17.3,17.34,17.28,17.33,1130000.0,12.1591,12.1872,12.145,12.1801,1130000.0
2012-07-16 09:30:00,17.29,17.42,17.27,17.42,497600.0,12.152,12.2434,12.138,12.2434,497600.0
2012-07-16 10:00:00,17.42,17.43,17.39,17.43,298800.0,12.2434,12.2504,12.2223,12.2504,298800.0
2012-07-16 10:30:00,17.42,17.46,17.4,17.41,400000.0,12.2434,12.2715,12.2293,12.2364,400000.0
2012-07-16 11:00:00,17.41,17.45,17.4,17.4,350400.0,12.2364,12.2645,12.2293,12.2293,350400.0
2012-07-16 11:30:00,17.4,17.43,17.4,17.41,175600.0,12.2293,12.2504,12.2293,12.2364,175600.0
2012-07-16 12:00:00,17.41,17.43,17.4,17.4,227200.0,12.2364,12.2504,12.2293,12.2293,227200.0
2012-07-16 12:30:00,17.4,17.42,17.39,17.4,423200.0,12.2293,12.2434,12.2223,12.2293,423200.0
2012-07-16 13:00:00,17.4,17.41,17.36,17.4,302800.0,12.2293,12.2364,12.2012,12.2293,302800.0
2012-07-16 13:30:00,17.4,17.41,17.36,17.36,238800.0,12.2293,12.2364,12.2012,12.2012,238800.0
2012-07-16 14:00:00,17.36,17.38,17.36,17.36,214800.0,12.2012,12.2153,12.2012,12.2012,214800.0
2012-07-16 14:30:00,17.36,17.38,17.36,17.36,385600.0,12.2012,12.2153,12.2012,12.2012,385600.0
2012-07-16 15:00:00,17.36,17.41,17.35,17.38,524800.0,12.2012,12.2364,12.1942,12.2153,524800.0
2012-07-16 15:30:00,17.39,17.39,17.35,17.38,878000.0,12.2223,12.2223,12.1942,12.2153,878000.0
2012-07-17 09:30:00,17.42,17.46,17.35,17.39,325600.0,12.2434,12.2715,12.1942,12.2223,325600.0
2012-07-17 10:00:00,17.39,17.41,17.36,17.39,163200.0,12.2223,12.2364,12.2012,12.2223,163200.0
2012-07-17 10:30:00,17.39,17.4,17.33,17.33,176800.0,12.2223,12.2293,12.1801,12.1801,176800.0
2012-07-17 11:00:00,17.33,17.43,17.33,17.41,335600.0,12.1801,12.2504,12.1801,12.2364,335600.0
2012-07-17 11:30:00,17.4,17.44,17.39,17.44,254000.0,12.2293,12.2575,12.2223,12.2575,254000.0
2012-07-17 12:00:00,17.44,17.47,17.43,17.47,182000.0,12.2575,12.2785,12.2504,12.2785,182000.0
2012-07-17 12:30:00,17.46,17.48,17.45,17.47,214400.0,12.2715,12.2856,12.2645,12.2785,214400.0
2012-07-17 13:00:00,17.46,17.47,17.45,17.47,237600.0,12.2715,12.2785,12.2645,12.2785,237600.0
2012-07-17 13:30:00,17.47,17.5,17.47,17.49,206000.0,12.2785,12.2996,12.2785,12.2926,206000.0
2012-07-17 14:00:00,17.49,17.5,17.42,17.43,694000.0,12.2926,12.2996,12.2434,12.2504,694000.0
2012-07-17 14:30:00,17.43,17.43,17.39,17.41,668400.0,12.2504,12.2504,12.2223,12.2364,668400.0
2012-07-17 15:00:00,17.41,17.41,17.36,17.36,617200.0,12.2364,12.2364,12.2012,12.2012,617200.0
2012-07-17 15:30:00,17.37,17.39,17.34,17.37,1804800.0,12.2083,12.2223,12.1872,12.2083,1804800.0
2012-07-18 09:30:00,17.34,17.45,17.34,17.41,579200.0,12.1872,12.2645,12.1872,12.2364,579200.0
2012-07-18 10:00:00,17.41,17.44,17.39,17.43,436400.0,12.2364,12.2575,12.2223,12.2504,436400.0
2012-07-18 10:30:00,17.44,17.5,17.43,17.46,553200.0,12.2575,12.2996,12.2504,12.2715,553200.0
2012-07-18 11:00:00,17.47,17.47,17.42,17.43,209600.0,12.2785,12.2785,12.2434,12.2504,209600.0
2012-07-18 11:30:00,17.43,17.46,17.42,17.46,905200.0,12.2504,12.2715,12.2434,12.2715,905200.0
2012-07-18 12:00:00,17.46,17.51,17.45,17.5,585200.0,12.2715,12.3067,12.2645,12.2996,585200.0
2012-07-18 12:30:00,17.5,17.54,17.49,17.54,201200.0,12.2996,12.3277,12.2926,12.3277,201200.0
2012-07-18 13:00:00,17.54,17.57,17.53,17.56,519200.0,12.3277,12.3488,12.3207,12.3418,519200.0
2012-07-18 13:30:00,17.56,17.57,17.53,17.55,437600.0,12.3418,12.3488,12.3207,12.3348,437600.0
2012-07-18 14:00:00,17.55,17.56,17.53,17.55,429600.0,12.3348,12.3418,12.3207,12.3348,429600.0
2012-07-18 14:30:00,17.55,17.57,17.54,17.56,598400.0,12.3348,12.3488,12.3277,12.3418,598400.0
2012-07-18 15:00:00,17.56,17.63,17.56,17.61,522000.0,12.3418,12.391,12.3418,12.3769,522000.0
2012-07-18 15:30:00,17.61,17.62,17.59,17.62,1253200.0,12.3769,12.384,12.3629,12.384,1253200.0
2012-07-19 09:30:00,17.61,17.62,17.48,17.51,621200.0,12.3769,12.384,12.2856,12.3067,621200.0
2012-07-19 10:00:00,17.51,17.53,17.45,17.48,535200.0,12.3067,12.3207,12.2645,12.2856,535200.0
2012-07-19 10:30:00,17.48,17.49,17.46,17.48,464400.0,12.2856,12.2926,12.2715,12.2856,464400.0
2012-07-19 11:00:00,17.48,17.51,17.46,17.47,397600.0,12.2856,12.3067,12.2715,12.2785,397600.0
2012-07-19 11:30:00,17.47,17.49,17.44,17.44,202800.0,12.2785,12.2926,12.2575,12.2575,202800.0
2012-07-19 12:00:00,17.44,17.49,17.44,17.48,462000.0,12.2575,12.2926,12.2575,12.2856,462000.0
2012-07-19 12:30:00,17.49,17.5,17.48,17.48,183200.0,12.2926,12.2996,12.2856,12.2856,183200.0
2012-07-19 13:00:00,17.48,17.5,17.48,17.49,304800.0,12.2856,12.2996,12.2856,12.2926,304800.0
2012-07-19 13:30:00,17.48,17.53,17.47,17.53,295200.0,12.2856,12.3207,12.2785,12.3207,295200.0
2012-07-19 14:00:00,17.53,17.59,17.52,17.58,482000.0,12.3207,12.3629,12.3137,12.3559,482000.0
2012-07-19 14:30:00,17.59,17.59,17.54,17.56,370800.0,12.3629,12.3629,12.3277,12.3418,370800.0
2012-07-19 15:00:00,17.56,17.57,17.53,17.55,425600.0,12.3418,12.3488,12.3207,12.3348,425600.0
2012-07-19 15:30:00,17.55,17.6,17.55,17.58,978000.0,12.3348,12.3699,12.3348,12.3559,978000.0
2012-07-20 09:30:00,17.52,17.74,17.49,17.72,1266400.0,12.3137,12.4683,12.2926,12.4543,1266400.0
2012-07-20 10:00:00,17.7,17.71,17.6,17.61,390800.0,12.4402,12.4472,12.3699,12.3769,390800.0
2012-07-20 10:30:00,17.61,17.68,17.61,17.67,224800.0,12.3769,12.4261,12.3769,12.4191,224800.0
2012-07-20 11:00:00,17.67,17.68,17.63,17.66,228400.0,12.4191,12.4261,12.391,12.4121,228400.0
2012-07-20 11:30:00,17.65,17.68,17.63,17.65,182800.0,12.4051,12.4261,12.391,12.4051,182800.0
2012-07-20 12:00:00,17.65,17.66,17.61,17.64,164800.0,12.4051,12.4121,12.3769,12.398,164800.0
2012-07-20 12:30:00,17.64,17.64,17.6,17.61,134000.0,12.398,12.398,12.3699,12.3769,134000.0
2012-07-20 13:00:00,17.61,17.62,17.58,17.6,130800.0,12.3769,12.384,12.3559,12.3699,130800.0
2012-07-20 13:30:00,17.61,17.65,17.61,17.62,157200.0,12.3769,12.4051,12.3769,12.384,157200.0
2012-07-20 14:00:00,17.62,17.62,17.57,17.57,201200.0,12.384,12.384,12.3488,12.3488,201200.0
2012-07-20 14:30:00,17.57,17.58,17.56,17.56,166800.0,12.3488,12.3559,12.3418,12.3418,166800.0
2012-07-20 15:00:00,17.56,17.63,17.56,17.61,235600.0,12.3418,12.391,12.3418,12.3769,235600.0
2012-07-20 15:30:00,17.62,17.63,17.6,17.62,784400.0,12.384,12.391,12.3699,12.384,784400.0
2012-07-23 09:30:00,17.57,17.61,17.48,17.53,413600.0,12.3488,12.3769,12.2856,12.3207,413600.0
2012-07-23 10:00:00,17.52,17.53,17.45,17.45,241200.0,12.3137,12.3207,12.2645,12.2645,241200.0
2012-07-23 10:30:00,17.45,17.46,17.42,17.43,282000.0,12.2645,12.2715,12.2434,12.2504,282000.0
2012-07-23 11:00:00,17.43,17.47,17.43,17.45,268800.0,12.2504,12.2785,12.2504,12.2645,268800.0
2012-07-23 11:30:00,17.46,17.49,17.45,17.49,235200.0,12.2715,12.2926,12.2645,12.2926,235200.0
2012-07-23 12:00:00,17.49,17.51,17.47,17.47,194800.0,12.2926,12.3067,12.2785,12.2785,194800.0
2012-07-23 12:30:00,17.48,17.53,17.48,17.51,100400.0,12.2856,12.3207,12.2856,12.3067,100400.0
2012-07-23 13:00:00,17.51,17.51,17.49,17.5,134000.0,12.3067,12.3067,12.2926,12.2996,134000.0
2012-07-23 13:30:00,17.51,17.52,17.47,17.47,128800.0,12.3067,12.3137,12.2785,12.2785,128800.0
2012-07-23 14:00:00,17.48,17.49,17.45,17.47,198400.0,12.2856,12.2926,12.2645,12.2785,198400.0
2012-07-23 14:30:00,17.47,17.49,17.46,17.46,138000.0,12.2785,12.2926,12.2715,12.2715,138000.0
2012-07-23 15:00:00,17.46,17.51,17.46,17.51,224400.0,12.2715,12.3067,12.2715,12.3067,224400.0
2012-07-23 15:30:00,17.51,17.53,17.48,17.49,723200.0,12.3067,12.3207,12.2856,12.2926,723200.0
2012-07-24 09:30:00,17.49,17.49,17.38,17.39,273200.0,12.2926,12.2926,12.2153,12.2223,273200.0
2012-07-24 10:00:00,17.39,17.43,17.38,17.39,206800.0,12.2223,12.2504,12.2153,12.2223,206800.0
2012-07-24 10:30:00,17.39,17.43,17.38,17.42,141600.0,12.2223,12.2504,12.2153,12.2434,141600.0
2012-07-24 11:00:00,17.42,17.43,17.39,17.4,205600.0,12.2434,12.2504,12.2223,12.2293,205600.0
2012-07-24 11:30:00,17.4,17.41,17.34,17.36,260800.0,12.2293,12.2364,12.1872,12.2012,260800.0
2012-07-24 12:00:00,17.36,17.36,17.29,17.31,188000.0,12.2012,12.2012,12.152,12.1661,188000.0
2012-07-24 12:30:00,17.31,17.33,17.29,17.31,172800.0,12.1661,12.1801,12.152,12.1661,172800.0
2012-07-24 13:00:00,17.31,17.34,17.3,17.33,98800.0,12.1661,12.1872,12.1591,12.1801,98800.0
2012-07-24 13:30:00,17.33,17.35,17.32,17.35,167600.0,12.1801,12.1942,12.1731,12.1942,167600.0
2012-07-24 14:00:00,17.35,17.35,17.22,17.23,354400.0,12.1942,12.1942,12.1028,12.1099,354400.0
2012-07-24 14:30:00,17.23,17.29,17.21,17.27,632800.0,12.1099,12.152,12.0958,12.138,632800.0
2012-07-24 15:00:00,17.28,17.3,17.24,17.3,289600.0,12.145,12.1591,12.1169,12.1591,289600.0
2012-07-24 15:30:00,17.3,17.34,17.25,17.31,927600.0,12.1591,12.1872,12.1239,12.1661,927600.0
2012-07-25 09:30:00,17.4,17.43,17.29,17.3,400000.0,12.2293,12.2504,12.152,12.1591,400000.0
2012-07-25 10:00:00,17.29,17.31,17.22,17.29,567600.0,12.152,12.1661,12.1028,12.152,567600.0
2012-07-25 10:30:00,17.29,17.34,17.18,17.18,501200.0,12.152,12.1872,12.0747,12.0747,501200.0
2012-07-25 11:00:00,17.18,17.25,17.18,17.25,314400.0,12.0747,12.1239,12.0747,12.1239,314400.0
2012-07-25 11:30:00,17.25,17.25,17.19,17.21,189600.0,12.1239,12.1239,12.0818,12.0958,189600.0
2012-07-25 12:00:00,17.21,17.25,17.19,17.23,208000.0,12.0958,12.1239,12.0818,12.1099,208000.0
2012-07-25 12:30:00,17.24,17.25,17.22,17.22,221200.0,12.1169,12.1239,12.1028,12.1028,221200.0
2012-07-25 13:00:00,17.22,17.27,17.22,17.23,248800.0,12.1028,12.138,12.1028,12.1099,248800.0
2012-07-25 13:30:00,17.23,17.26,17.21,17.24,356000.0,12.1099,12.1309,12.0958,12.1169,356000.0
2012-07-25 14:00:00,17.25,17.25,17.2,17.21,389600.0,12.1239,12.1239,12.0888,12.0958,389600.0
2012-07-25 14:30:00,17.21,17.25,17.21,17.21,264400.0,12.0958,12.1239,12.0958,12.0958,264400.0
2012-07-25 15:00:00,17.21,17.24,17.2,17.23,499200.0,12.0958,12.1169,12.0888,12.1099,499200.0
2012-07-25 15:30:00,17.23,17.24,17.19,17.21,831600.0,12.1099,12.1169,12.0818,12.0958,831600.0
2012-07-26 09:30:00,17.34,17.61,17.34,17.56,865200.0,12.1872,12.3769,12.1872,12.3418,865200.0
2012-07-26 10:00:00,17.56,17.6,17.5,17.57,397200.0,12.3418,12.3699,12.2996,12.3488,397200.0
2012-07-26 10:30:00,17.57,17.63,17.55,17.62,373600.0,12.3488,12.391,12.3348,12.384,373600.0
2012-07-26 11:00:00,17.63,17.67,17.57,17.62,594000.0,12.391,12.4191,12.3488,12.384,594000.0
2012-07-26 11:30:00,17.61,17.64,17.54,17.54,293200.0,12.3769,12.398,12.3277,12.3277,293200.0
2012-07-26 12:00:00,17.54,17.61,17.54,17.59,316000.0,12.3277,12.3769,12.3277,12.3629,316000.0
2012-07-26 12:30:00,17.59,17.63,17.57,17.63,246400.0,12.3629,12.391,12.3488,12.391,246400.0
2012-07-26 13:00:00,17.63,17.66,17.61,17.65,328000.0,12.391,12.4121,12.3769,12.4051,328000.0
2012-07-26 13:30:00,17.65,17.68,17.65,17.68,356400.0,12.4051,12.4261,12.4051,12.4261,356400.0
2012-07-26 14:00:00,17.68,17.71,17.67,17.71,666800.0,12.4261,12.4472,12.4191,12.4472,666800.0
2012-07-26 14:30:00,17.71,17.74,17.69,17.72,400000.0,12.4472,12.4683,12.4332,12.4543,400000.0
2012-07-26 15:00:00,17.72,17.73,17.66,17.68,728800.0,12.4543,12.4613,12.4121,12.4261,728800.0
2012-07-26 15:30:00,17.68,17.72,17.66,17.68,1538400.0,12.4261,12.4543,12.4121,12.4261,1538400.0
2012-07-27 09:30:00,17.73,17.82,17.66,17.81,558800.0,12.4613,12.5245,12.4121,12.5175,558800.0
2012-07-27 10:00:00,17.81,17.82,17.74,17.78,246400.0,12.5175,12.5245,12.4683,12.4964,246400.0
2012-07-27 10:30:00,17.78,17.78,17.68,17.72,362800.0,12.4964,12.4964,12.4261,12.4543,362800.0
2012-07-27 11:00:00,17.72,17.77,17.7,17.77,337200.0,12.4543,12.4894,12.4402,12.4894,337200.0
2012-07-27 11:30:00,17.77,17.79,17.72,17.74,414000.0,12.4894,12.5035,12.4543,12.4683,414000.0
2012-07-27 12:00:00,17.74,17.77,17.71,17.73,527200.0,12.4683,12.4894,12.4472,12.4613,527200.0
2012-07-27 12:30:00,17.72,17.73,17.7,17.73,257600.0,12.4543,12.4613,12.4402,12.4613,257600.0
2012-07-27 13:00:00,17.73,17.84,17.72,17.82,431200.0,12.4613,12.5386,12.4543,12.5245,431200.0
2012-07-27 13:30:00,17.82,17.88,17.82,17.84,378000.0,12.5245,12.5667,12.5245,12.5386,378000.0
2012-07-27 14:00:00,17.84,17.86,17.79,17.8,510000.0,12.5386,12.5527,12.5035,12.5105,510000.0
2012-07-27 14:30:00,17.8,17.82,17.78,17.79,228400.0,12.5105,12.5245,12.4964,12.5035,228400.0
2012-07-27 15:00:00,17.8,17.83,17.75,17.76,630400.0,12.5105,12.5316,12.4753,12.4824,630400.0
2012-07-27 15:30:00,17.76,17.78,17.74,17.77,1378400.0,12.4824,12.4964,12.4683,12.4894,1378400.0
2012-07-30 09:30:00,17.78,17.85,17.75,17.81,672400.0,12.4964,12.5456,12.4753,12.5175,672400.0
2012-07-30 10:00:00,17.82,17.95,17.81,17.95,462000.0,12.5245,12.6159,12.5175,12.6159,462000.0
2012-07-30 10:30:00,17.95,17.97,17.87,17.88,523600.0,12.6159,12.63,12.5597,12.5667,523600.0
2012-07-30 11:00:00,17.87,17.89,17.84,17.85,406400.0,12.5597,12.5737,12.5386,12.5456,406400.0
2012-07-30 11:30:00,17.85,17.87,17.8,17.86,359200.0,12.5456,12.5597,12.5105,12.5527,359200.0
2012-07-30 12:00:00,17.86,17.88,17.84,17.87,231200.0,12.5527,12.5667,12.5386,12.5597,231200.0
2012-07-30 12:30:00,17.87,17.88,17.84,17.88,238800.0,12.5597,12.5667,12.5386,12.5667,238800.0
2012-07-30 13:00:00,17.87,17.9,17.86,17.88,165200.0,12.5597,12.5808,12.5527,12.5667,165200.0
2012-07-30 13:30:00,17.88,17.9,17.86,17.87,159600.0,12.5667,12.5808,12.5527,12.5597,159600.0
2012-07-30 14:00:00,17.86,17.89,17.86,17.88,297600.0,12.5527,12.5737,12.5527,12.5667,297600.0
2012-07-30 14:30:00,17.88,17.88,17.86,17.88,329200.0,12.5667,12.5667,12.5527,12.5667,329200.0
2012-07-30 15:00:00,17.88,17.88,17.85,17.86,466800.0,12.5667,12.5667,12.5456,12.5527,466800.0
2012-07-30 15:30:00,17.86,17.86,17.83,17.86,876000.0,12.5527,12.5527,12.5316,12.5527,876000.0
2012-07-31 09:30:00,17.84,17.93,17.81,17.86,880400.0,12.5386,12.6018,12.5175,12.5527,880400.0
2012-07-31 10:00:00,17.87,17.91,17.81,17.85,331600.0,12.5597,12.5878,12.5175,12.5456,331600.0
2012-07-31 10:30:00,17.85,17.87,17.82,17.83,344800.0,12.5456,12.5597,12.5245,12.5316,344800.0
2012-07-31 11:00:00,17.83,17.85,17.81,17.82,533200.0,12.5316,12.5456,12.5175,12.5245,533200.0
2012-07-31 11:30:00,17.82,17.83,17.78,17.78,216800.0,12.5245,12.5316,12.4964,12.4964,216800.0
2012-07-31 12:00:00,17.78,17.8,17.74,17.74,280000.0,12.4964,12.5105,12.4683,12.4683,280000.0
2012-07-31 12:30:00,17.75,17.78,17.73,17.76,231600.0,12.4753,12.4964,12.4613,12.4824,231600.0
2012-07-31 13:00:00,17.76,17.8,17.75,17.78,310800.0,12.4824,12.5105,12.4753,12.4964,310800.0
2012-07-31 13:30:00,17.78,17.8,17.74,17.74,178000.0,12.4964,12.5105,12.4683,12.4683,178000.0
2012-07-31 14:00:00,17.74,17.78,17.74,17.76,310000.0,12.4683,12.4964,12.4683,12.4824,310000.0
2012-07-31 14:30:00,17.77,17.78,17.73,17.74,760400.0,12.4894,12.4964,12.4613,12.4683,760400.0
2012-07-31 15:00:00,17.74,17.76,17.72,17.75,338400.0,12.4683,12.4824,12.4543,12.4753,338400.0
2012-07-31 15:30:00,17.75,17.76,17.71,17.72,1260000.0,12.4753,12.4824,12.4472,12.4543,1260000.0
2012-08-01 09:30:00,17.82,18.0,17.7,17.92,804000.0,12.5245,12.651,12.4402,12.5948,804000.0
2012-08-01 10:00:00,17.91,18.06,17.76,17.86,1090400.0,12.5878,12.6932,12.4824,12.5527,1090400.0
2012-08-01 10:30:00,17.85,17.86,17.72,17.76,464000.0,12.5456,12.5527,12.4543,12.4824,464000.0
2012-08-01 11:00:00,17.77,17.8,17.75,17.79,338400.0,12.4894,12.5105,12.4753,12.5035,338400.0
2012-08-01 11:30:00,17.79,17.86,17.75,17.82,444000.0,12.5035,12.5527,12.4753,12.5245,444000.0
2012-08-01 12:00:00,17.82,17.87,17.78,17.78,538400.0,12.5245,12.5597,12.4964,12.4964,538400.0
2012-08-01 12:30:00,17.78,17.79,17.76,17.79,267200.0,12.4964,12.5035,12.4824,12.5035,267200.0
2012-08-01 13:00:00,17.79,17.81,17.78,17.79,229200.0,12.5035,12.5175,12.4964,12.5035,229200.0
2012-08-01 13:30:00,17.79,17.79,17.68,17.68,224400.0,12.5035,12.5035,12.4261,12.4261,224400.0
2012-08-01 14:00:00,17.68,17.73,17.61,17.7,705200.0,12.4261,12.4613,12.3769,12.4402,705200.0
2012-08-01 14:30:00,17.7,17.72,17.64,17.67,422800.0,12.4402,12.4543,12.398,12.4191,422800.0
2012-08-01 15:00:00,17.67,17.7,17.64,17.69,521600.0,12.4191,12.4402,12.398,12.4332,521600.0
2012-08-01 15:30:00,17.69,17.69,17.64,17.64,1156000.0,12.4332,12.4332,12.398,12.398,1156000.0
2012-08-02 09:30:00,17.55,17.6,17.48,17.51,551600.0,12.3348,12.3699,12.2856,12.3067,551600.0
2012-08-02 10:00:00,17.5,17.55,17.46,17.54,263600.0,12.2996,12.3348,12.2715,12.3277,263600.0
2012-08-02 10:30:00,17.54,17.58,17.49,17.5,298800.0,12.3277,12.3559,12.2926,12.2996,298800.0
2012-08-02 11:00:00,17.5,17.52,17.45,17.49,334800.0,12.2996,12.3137,12.2645,12.2926,334800.0
2012-08-02 11:30:00,17.49,17.49,17.39,17.46,320000.0,12.2926,12.2926,12.2223,12.2715,320000.0
2012-08-02 12:00:00,17.47,17.47,17.42,17.43,209600.0,12.2785,12.2785,12.2434,12.2504,209600.0
2012-08-02 12:30:00,17.43,17.47,17.4,17.47,334400.0,12.2504,12.2785,12.2293,12.2785,334400.0
2012-08-02 13:00:00,17.47,17.5,17.44,17.47,285200.0,12.2785,12.2996,12.2575,12.2785,285200.0
2012-08-02 13:30:00,17.47,17.47,17.42,17.42,185600.0,12.2785,12.2785,12.2434,12.2434,185600.0
2012-08-02 14:00:00,17.42,17.47,17.41,17.45,234400.0,12.2434,12.2785,12.2364,12.2645,234400.0
2012-08-02 14:30:00,17.45,17.49,17.43,17.47,234000.0,12.2645,12.2926,12.2504,12.2785,234000.0
2012-08-02 15:00:00,17.46,17.52,17.46,17.49,422400.0,12.2715,12.3137,12.2715,12.2926,422400.0
2012-08-02 15:30:00,17.49,17.57,17.48,17.55,868800.0,12.2926,12.3488,12.2856,12.3348,868800.0
2012-08-03 09:30:00,17.68,17.72,17.55,17.67,506000.0,12.4261,12.4543,12.3348,12.4191,506000.0
2012-08-03 10:00:00,17.69,17.75,17.68,17.75,259600.0,12.4332,12.4753,12.4261,12.4753,259600.0
2012-08-03 10:30:00,17.75,17.76,17.73,17.74,266800.0,12.4753,12.4824,12.4613,12.4683,266800.0
2012-08-03 11:00:00,17.74,17.75,17.7,17.71,309200.0,12.4683,12.4753,12.4402,12.4472,309200.0
2012-08-03 11:30:00,17.71,17.73,17.68,17.72,211200.0,12.4472,12.4613,12.4261,12.4543,211200.0
2012-08-03 12:00:00,17.72,17.72,17.68,17.7,193200.0,12.4543,12.4543,12.4261,12.4402,193200.0
2012-08-03 12:30:00,17.7,17.71,17.68,17.7,114800.0,12.4402,12.4472,12.4261,12.4402,114800.0
2012-08-03 13:00:00,17.7,17.74,17.69,17.7,157200.0,12.4402,12.4683,12.4332,12.4402,157200.0
2012-08-03 13:30:00,17.71,17.73,17.69,17.73,266800.0,12.4472,12.4613,12.4332,12.4613,266800.0
2012-08-03 14:00:00,17.73,17.74,17.7,17.71,152400.0,12.4613,12.4683,12.4402,12.4472,152400.0
2012-08-03 14:30:00,17.71,17.72,17.7,17.71,203200.0,12.4472,12.4543,12.4402,12.4472,203200.0
2012-08-03 15:00:00,17.72,17.74,17.7,17.7,372400.0,12.4543,12.4683,12.4402,12.4402,372400.0
2012-08-03 15:30:00,17.7,17.73,17.67,17.72,891600.0,12.4402,12.4613,12.4191,12.4543,891600.0
2012-08-06 09:30:00,17.71,17.78,17.67,17.73,508000.0,12.4472,12.4964,12.4191,12.4613,508000.0
2012-08-06 10:00:00,17.74,17.74,17.65,17.68,321200.0,12.4683,12.4683,12.4051,12.4261,321200.0
2012-08-06 10:30:00,17.68,17.69,17.61,17.62,292800.0,12.4261,12.4332,12.3769,12.384,292800.0
2012-08-06 11:00:00,17.61,17.65,17.61,17.62,199600.0,12.3769,12.4051,12.3769,12.384,199600.0
2012-08-06 11:30:00,17.61,17.65,17.61,17.61,126000.0,12.3769,12.4051,12.3769,12.3769,126000.0
2012-08-06 12:00:00,17.62,17.63,17.6,17.6,260800.0,12.384,12.391,12.3699,12.3699,260800.0
2012-08-06 12:30:00,17.61,17.65,17.61,17.63,206800.0,12.3769,12.4051,12.3769,12.391,206800.0
2012-08-06 13:00:00,17.63,17.64,17.61,17.61,333600.0,12.391,12.398,12.3769,12.3769,333600.0
2012-08-06 13:30:00,17.63,17.64,17.61,17.62,109600.0,12.391,12.398,12.3769,12.384,109600.0
2012-08-06 14:00:00,17.62,17.67,17.62,17.67,124800.0,12.384,12.4191,12.384,12.4191,124800.0
2012-08-06 14:30:00,17.66,17.68,17.66,17.67,198400.0,12.4121,12.4261,12.4121,12.4191,198400.0
2012-08-06 15:00:00,17.67,17.68,17.64,17.65,295200.0,12.4191,12.4261,12.398,12.4051,295200.0
2012-08-06 15:30:00,17.65,17.65,17.6,17.61,806400.0,12.4051,12.4051,12.3699,12.3769,806400.0
2012-08-07 09:30:00,17.66,17.67,17.57,17.64,401200.0,12.4121,12.4191,12.3488,12.398,401200.0
2012-08-07 10:00:00,17.64,17.64,17.57,17.62,564800.0,12.398,12.398,12.3488,12.384,564800.0
2012-08-07 10:30:00,17.62,17.62,17.53,17.55,325200.0,12.384,12.384,12.3207,12.3348,325200.0
2012-08-07 11:00:00,17.55,17.57,17.53,17.56,234400.0,12.3348,12.3488,12.3207,12.3418,234400.0
2012-08-07 11:30:00,17.56,17.61,17.55,17.59,326000.0,12.3418,12.3769,12.3348,12.3629,326000.0
2012-08-07 12:00:00,17.59,17.6,17.57,17.59,280400.0,12.3629,12.3699,12.3488,12.3629,280400.0
2012-08-07 12:30:00,17.59,17.6,17.57,17.59,135600.0,12.3629,12.3699,12.3488,12.3629,135600.0
2012-08-07 13:00:00,17.59,17.61,17.56,17.57,215600.0,12.3629,12.3769,12.3418,12.3488,215600.0
2012-08-07 13:30:00,17.57,17.59,17.55,17.56,488400.0,12.3488,12.3629,12.3348,12.3418,488400.0
2012-08-07 14:00:00,17.56,17.58,17.53,17.54,400800.0,12.3418,12.3559,12.3207,12.3277,400800.0
2012-08-07 14:30:00,17.54,17.55,17.52,17.54,288400.0,12.3277,12.3348,12.3137,12.3277,288400.0
2012-08-07 15:00:00,17.54,17.54,17.5,17.5,367600.0,12.3277,12.3277,12.2996,12.2996,367600.0
2012-08-07 15:30:00,17.5,17.5,17.45,17.46,1061600.0,12.2996,12.2996,12.2645,12.2715,1061600.0
2012-08-08 09:30:00,17.48,17.49,17.36,17.39,522400.0,12.2856,12.2926,12.2012,12.2223,522400.0
2012-08-08 10:00:00,17.39,17.43,17.37,17.42,231600.0,12.2223,12.2504,12.2083,12.2434,231600.0
2012-08-08 10:30:00,17.43,17.43,17.37,17.39,228800.0,12.2504,12.2504,12.2083,12.2223,228800.0
2012-08-08 11:00:00,17.39,17.45,17.39,17.44,355600.0,12.2223,12.2645,12.2223,12.2575,355600.0
2012-08-08 11:30:00,17.44,17.46,17.39,17.4,218400.0,12.2575,12.2715,12.2223,12.2293,218400.0
2012-08-08 12:00:00,17.4,17.42,17.38,17.4,135200.0,12.2293,12.2434,12.2153,12.2293,135200.0
2012-08-08 12:30:00,17.4,17.43,17.4,17.43,125200.0,12.2293,12.2504,12.2293,12.2504,125200.0
2012-08-08 13:00:00,17.43,17.45,17.41,17.42,229600.0,12.2504,12.2645,12.2364,12.2434,229600.0
2012-08-08 13:30:00,17.42,17.44,17.41,17.42,216400.0,12.2434,12.2575,12.2364,12.2434,216400.0
2012-08-08 14:00:00,17.42,17.43,17.39,17.43,247600.0,12.2434,12.2504,12.2223,12.2504,247600.0
2012-08-08 14:30:00,17.43,17.43,17.41,17.43,263600.0,12.2504,12.2504,12.2364,12.2504,263600.0
2012-08-08 15:00:00,17.42,17.45,17.42,17.44,479200.0,12.2434,12.2645,12.2434,12.2575,479200.0
2012-08-08 15:30:00,17.44,17.48,17.43,17.45,865200.0,12.2575,12.2856,12.2504,12.2645,865200.0
2012-08-09 09:30:00,17.41,17.43,17.36,17.39,558000.0,12.2364,12.2504,12.2012,12.2223,558000.0
2012-08-09 10:00:00,17.39,17.42,17.37,17.39,322800.0,12.2223,12.2434,12.2083,12.2223,322800.0
2012-08-09 10:30:00,17.38,17.4,17.35,17.35,264800.0,12.2153,12.2293,12.1942,12.1942,264800.0
2012-08-09 11:00:00,17.35,17.37,17.31,17.32,310000.0,12.1942,12.2083,12.1661,12.1731,310000.0
2012-08-09 11:30:00,17.32,17.35,17.3,17.31,218800.0,12.1731,12.1942,12.1591,12.1661,218800.0
2012-08-09 12:00:00,17.31,17.34,17.3,17.33,212800.0,12.1661,12.1872,12.1591,12.1801,212800.0
2012-08-09 12:30:00,17.33,17.35,17.32,17.33,162400.0,12.1801,12.1942,12.1731,12.1801,162400.0
2012-08-09 13:00:00,17.33,17.35,17.3,17.3,241600.0,12.1801,12.1942,12.1591,12.1591,241600.0
2012-08-09 13:30:00,17.31,17.33,17.29,17.32,373600.0,12.1661,12.1801,12.152,12.1731,373600.0
2012-08-09 14:00:00,17.33,17.33,17.31,17.32,259600.0,12.1801,12.1801,12.1661,12.1731,259600.0
2012-08-09 14:30:00,17.33,17.33,17.32,17.33,360000.0,12.1801,12.1801,12.1731,12.1801,360000.0
2012-08-09 15:00:00,17.33,17.35,17.32,17.34,484400.0,12.1801,12.1942,12.1731,12.1872,484400.0
2012-08-09 15:30:00,17.34,17.35,17.31,17.31,1198400.0,12.1872,12.1942,12.1661,12.1661,1198400.0
2012-08-10 09:30:00,17.3,17.4,17.28,17.38,468000.0,12.1591,12.2293,12.145,12.2153,468000.0
2012-08-10 10:00:00,17.38,17.43,17.35,17.36,621200.0,12.2153,12.2504,12.1942,12.2012,621200.0
2012-08-10 10:30:00,17.36,17.39,17.35,17.36,233600.0,12.2012,12.2223,12.1942,12.2012,233600.0
2012-08-10 11:00:00,17.36,17.38,17.33,17.38,298400.0,12.2012,12.2153,12.1801,12.2153,298400.0
2012-08-10 11:30:00,17.38,17.39,17.37,17.39,120400.0,12.2153,12.2223,12.2083,12.2223,120400.0
2012-08-10 12:00:00,17.39,17.41,17.38,17.4,150000.0,12.2223,12.2364,12.2153,12.2293,150000.0
2012-08-10 12:30:00,17.41,17.43,17.4,17.4,196000.0,12.2364,12.2504,12.2293,12.2293,196000.0
2012-08-10 13:00:00,17.4,17.41,17.38,17.39,232400.0,12.2293,12.2364,12.2153,12.2223,232400.0
2012-08-10 13:30:00,17.39,17.41,17.38,17.38,181600.0,12.2223,12.2364,12.2153,12.2153,181600.0
2012-08-10 14:00:00,17.38,17.41,17.38,17.41,288400.0,12.2153,12.2364,12.2153,12.2364,288400.0
2012-08-10 14:30:00,17.41,17.42,17.39,17.4,285200.0,12.2364,12.2434,12.2223,12.2293,285200.0
2012-08-10 15:00:00,17.4,17.43,17.4,17.43,346400.0,12.2293,12.2504,12.2293,12.2504,346400.0
2012-08-10 15:30:00,17.43,17.47,17.42,17.45,1030000.0,12.2504,12.2785,12.2434,12.2645,1030000.0
2012-08-13 09:30:00,17.35,17.38,17.28,17.29,878000.0,12.1942,12.2153,12.145,12.152,878000.0
2012-08-13 10:00:00,17.29,17.35,17.27,17.32,376800.0,12.152,12.1942,12.138,12.1731,376800.0
2012-08-13 10:30:00,17.32,17.35,17.29,17.31,312000.0,12.1731,12.1942,12.152,12.1661,312000.0
2012-08-13 11:00:00,17.3,17.32,17.28,17.3,277600.0,12.1591,12.1731,12.145,12.1591,277600.0
2012-08-13 11:30:00,17.29,17.32,17.29,17.31,158800.0,12.152,12.1731,12.152,12.1661,158800.0
2012-08-13 12:00:00,17.31,17.32,17.29,17.29,291600.0,12.1661,12.1731,12.152,12.152,291600.0
2012-08-13 12:30:00,17.29,17.31,17.28,17.29,152400.0,12.152,12.1661,12.145,12.152,152400.0
2012-08-13 13:00:00,17.3,17.3,17.28,17.29,99200.0,12.1591,12.1591,12.145,12.152,99200.0
2012-08-13 13:30:00,17.29,17.3,17.28,17.28,154400.0,12.152,12.1591,12.145,12.145,154400.0
2012-08-13 14:00:00,17.29,17.32,17.27,17.3,320800.0,12.152,12.1731,12.138,12.1591,320800.0
2012-08-13 14:30:00,17.3,17.34,17.3,17.32,290000.0,12.1591,12.1872,12.1591,12.1731,290000.0
2012-08-13 15:00:00,17.32,17.32,17.31,17.31,269200.0,12.1731,12.1731,12.1661,12.1661,269200.0
2012-08-13 15:30:00,17.31,17.33,17.29,17.33,862800.0,12.1661,12.1801,12.152,12.1801,862800.0
2012-08-14 09:30:00,17.42,17.44,17.36,17.39,663200.0,12.2434,12.2575,12.2012,12.2223,663200.0
2012-08-14 10:00:00,17.39,17.42,17.38,17.39,494400.0,12.2223,12.2434,12.2153,12.2223,494400.0
2012-08-14 10:30:00,17.39,17.39,17.35,17.38,376000.0,12.2223,12.2223,12.1942,12.2153,376000.0
2012-08-14 11:00:00,17.38,17.4,17.36,17.39,250800.0,12.2153,12.2293,12.2012,12.2223,250800.0
2012-08-14 11:30:00,17.39,17.43,17.38,17.42,584400.0,12.2223,12.2504,12.2153,12.2434,584400.0
2012-08-14 12:00:00,17.42,17.43,17.4,17.42,262800.0,12.2434,12.2504,12.2293,12.2434,262800.0
2012-08-14 12:30:00,17.42,17.45,17.42,17.43,280800.0,12.2434,12.2645,12.2434,12.2504,280800.0
2012-08-14 13:00:00,17.43,17.43,17.41,17.43,140400.0,12.2504,12.2504,12.2364,12.2504,140400.0
2012-08-14 13:30:00,17.43,17.43,17.38,17.4,240400.0,12.2504,12.2504,12.2153,12.2293,240400.0
2012-08-14 14:00:00,17.4,17.43,17.4,17.42,205200.0,12.2293,12.2504,12.2293,12.2434,205200.0
2012-08-14 14:30:00,17.43,17.43,17.4,17.43,198000.0,12.2504,12.2504,12.2293,12.2504,198000.0
2012-08-14 15:00:00,17.43,17.44,17.4,17.41,270800.0,12.2504,12.2575,12.2293,12.2364,270800.0
2012-08-14 15:30:00,17.41,17.41,17.37,17.4,759200.0,12.2364,12.2364,12.2083,12.2293,759200.0
2012-08-15 09:30:00,17.37,17.39,17.32,17.38,264800.0,12.2083,12.2223,12.1731,12.2153,264800.0
2012-08-15 10:00:00,17.38,17.42,17.37,17.38,203200.0,12.2153,12.2434,12.2083,12.2153,203200.0
2012-08-15 10:30:00,17.38,17.39,17.34,17.35,243600.0,12.2153,12.2223,12.1872,12.1942,243600.0
2012-08-15 11:00:00,17.36,17.37,17.33,17.34,418800.0,12.2012,12.2083,12.1801,12.1872,418800.0
2012-08-15 11:30:00,17.34,17.34,17.32,17.34,293600.0,12.1872,12.1872,12.1731,12.1872,293600.0
2012-08-15 12:00:00,17.34,17.35,17.33,17.34,212000.0,12.1872,12.1942,12.1801,12.1872,212000.0
2012-08-15 12:30:00,17.34,17.35,17.33,17.33,140000.0,12.1872,12.1942,12.1801,12.1801,140000.0
2012-08-15 13:00:00,17.34,17.34,17.3,17.3,109600.0,12.1872,12.1872,12.1591,12.1591,109600.0
2012-08-15 13:30:00,17.31,17.32,17.3,17.3,127600.0,12.1661,12.1731,12.1591,12.1591,127600.0
2012-08-15 14:00:00,17.3,17.33,17.3,17.32,248400.0,12.1591,12.1801,12.1591,12.1731,248400.0
2012-08-15 14:30:00,17.32,17.35,17.32,17.34,575600.0,12.1731,12.1942,12.1731,12.1872,575600.0
2012-08-15 15:00:00,17.34,17.35,17.29,17.31,250800.0,12.1872,12.1942,12.152,12.1661,250800.0
2012-08-15 15:30:00,17.3,17.34,17.3,17.31,784000.0,12.1591,12.1872,12.1591,12.1661,784000.0
2012-08-16 09:30:00,17.36,17.39,17.32,17.34,487200.0,12.2012,12.2223,12.1731,12.1872,487200.0
2012-08-16 10:00:00,17.34,17.37,17.32,17.35,409200.0,12.1872,12.2083,12.1731,12.1942,409200.0
2012-08-16 10:30:00,17.35,17.37,17.32,17.33,424000.0,12.1942,12.2083,12.1731,12.1801,424000.0
2012-08-16 11:00:00,17.33,17.39,17.32,17.36,516800.0,12.1801,12.2223,12.1731,12.2012,516800.0
2012-08-16 11:30:00,17.37,17.39,17.36,17.38,328800.0,12.2083,12.2223,12.2012,12.2153,328800.0
2012-08-16 12:00:00,17.38,17.42,17.37,17.41,476000.0,12.2153,12.2434,12.2083,12.2364,476000.0
2012-08-16 12:30:00,17.41,17.41,17.39,17.41,218800.0,12.2364,12.2364,12.2223,12.2364,218800.0
2012-08-16 13:00:00,17.41,17.43,17.4,17.41,230000.0,12.2364,12.2504,12.2293,12.2364,230000.0
2012-08-16 13:30:00,17.41,17.42,17.4,17.41,238400.0,12.2364,12.2434,12.2293,12.2364,238400.0
2012-08-16 14:00:00,17.41,17.42,17.4,17.4,229600.0,12.2364,12.2434,12.2293,12.2293,229600.0
2012-08-16 14:30:00,17.4,17.41,17.38,17.38,244800.0,12.2293,12.2364,12.2153,12.2153,244800.0
2012-08-16 15:00:00,17.38,17.41,17.37,17.4,258400.0,12.2153,12.2364,12.2083,12.2293,258400.0
2012-08-16 15:30:00,17.4,17.42,17.38,17.4,1026000.0,12.2293,12.2434,12.2153,12.2293,1026000.0
2012-08-17 09:30:00,17.45,17.48,17.36,17.42,1075200.0,12.2645,12.2856,12.2012,12.2434,1075200.0
2012-08-17 10:00:00,17.42,17.43,17.39,17.4,254800.0,12.2434,12.2504,12.2223,12.2293,254800.0
2012-08-17 10:30:00,17.39,17.41,17.36,17.39,277600.0,12.2223,12.2364,12.2012,12.2223,277600.0
2012-08-17 11:00:00,17.38,17.41,17.38,17.38,190400.0,12.2153,12.2364,12.2153,12.2153,190400.0
2012-08-17 11:30:00,17.38,17.4,17.37,17.39,178400.0,12.2153,12.2293,12.2083,12.2223,178400.0
2012-08-17 12:00:00,17.39,17.41,17.39,17.4,154800.0,12.2223,12.2364,12.2223,12.2293,154800.0
2012-08-17 12:30:00,17.4,17.43,17.4,17.41,150400.0,12.2293,12.2504,12.2293,12.2364,150400.0
2012-08-17 13:00:00,17.41,17.42,17.4,17.42,155200.0,12.2364,12.2434,12.2293,12.2434,155200.0
2012-08-17 13:30:00,17.42,17.43,17.39,17.41,278000.0,12.2434,12.2504,12.2223,12.2364,278000.0
2012-08-17 14:00:00,17.41,17.42,17.39,17.39,174000.0,12.2364,12.2434,12.2223,12.2223,174000.0
2012-08-17 14:30:00,17.39,17.42,17.39,17.41,628800.0,12.2223,12.2434,12.2223,12.2364,628800.0
2012-08-17 15:00:00,17.41,17.42,17.4,17.4,227600.0,12.2364,12.2434,12.2293,12.2293,227600.0
2012-08-17 15:30:00,17.4,17.42,17.4,17.4,741600.0,12.2293,12.2434,12.2293,12.2293,741600.0
2012-08-20 09:30:00,17.36,17.39,17.25,17.25,520000.0,12.2012,12.2223,12.1239,12.1239,520000.0
2012-08-20 10:00:00,17.25,17.3,17.24,17.29,500000.0,12.1239,12.1591,12.1169,12.152,500000.0
2012-08-20 10:30:00,17.29,17.29,17.24,17.24,332000.0,12.152,12.152,12.1169,12.1169,332000.0
2012-08-20 11:00:00,17.24,17.28,17.22,17.22,402800.0,12.1169,12.145,12.1028,12.1028,402800.0
2012-08-20 11:30:00,17.21,17.23,17.18,17.18,466000.0,12.0958,12.1099,12.0747,12.0747,466000.0
2012-08-20 12:00:00,17.18,17.22,17.18,17.2,342000.0,12.0747,12.1028,12.0747,12.0888,342000.0
2012-08-20 12:30:00,17.2,17.23,17.2,17.22,388800.0,12.0888,12.1099,12.0888,12.1028,388800.0
2012-08-20 13:00:00,17.23,17.25,17.23,17.24,138000.0,12.1099,12.1239,12.1099,12.1169,138000.0
2012-08-20 13:30:00,17.24,17.25,17.21,17.22,400000.0,12.1169,12.1239,12.0958,12.1028,400000.0
2012-08-20 14:00:00,17.22,17.25,17.21,17.23,392400.0,12.1028,12.1239,12.0958,12.1099,392400.0
2012-08-20 14:30:00,17.23,17.25,17.23,17.24,290000.0,12.1099,12.1239,12.1099,12.1169,290000.0
2012-08-20 15:00:00,17.24,17.25,17.23,17.24,252400.0,12.1169,12.1239,12.1099,12.1169,252400.0
2012-08-20 15:30:00,17.24,17.26,17.22,17.26,840400.0,12.1169,12.1309,12.1028,12.1309,840400.0
2012-08-21 09:30:00,17.22,17.32,17.18,17.2,432400.0,12.1028,12.1731,12.0747,12.0888,432400.0
2012-08-21 10:00:00,17.2,17.22,17.18,17.19,659200.0,12.0888,12.1028,12.0747,12.0818,659200.0
2012-08-21 10:30:00,17.19,17.25,17.19,17.25,343600.0,12.0818,12.1239,12.0818,12.1239,343600.0
2012-08-21 11:00:00,17.25,17.25,17.19,17.19,373600.0,12.1239,12.1239,12.0818,12.0818,373600.0
2012-08-21 11:30:00,17.19,17.2,17.14,17.15,662000.0,12.0818,12.0888,12.0466,12.0536,662000.0
2012-08-21 12:00:00,17.15,17.18,17.15,17.18,292800.0,12.0536,12.0747,12.0536,12.0747,292800.0
2012-08-21 12:30:00,17.18,17.19,17.16,17.18,302000.0,12.0747,12.0818,12.0607,12.0747,302000.0
2012-08-21 13:00:00,17.18,17.21,17.17,17.17,188800.0,12.0747,12.0958,12.0677,12.0677,188800.0
2012-08-21 13:30:00,17.17,17.21,17.17,17.18,250000.0,12.0677,12.0958,12.0677,12.0747,250000.0
2012-08-21 14:00:00,17.18,17.2,17.17,17.17,275600.0,12.0747,12.0888,12.0677,12.0677,275600.0
2012-08-21 14:30:00,17.17,17.18,17.15,17.16,261600.0,12.0677,12.0747,12.0536,12.0607,261600.0
2012-08-21 15:00:00,17.16,17.16,17.13,17.16,326400.0,12.0607,12.0607,12.0396,12.0607,326400.0
2012-08-21 15:30:00,17.16,17.16,17.13,17.15,897600.0,12.0607,12.0607,12.0396,12.0536,897600.0
2012-08-22 09:30:00,17.1,17.15,17.06,17.09,454400.0,12.0185,12.0536,11.9904,12.0115,454400.0
2012-08-22 10:00:00,17.09,17.1,17.05,17.06,608400.0,12.0115,12.0185,11.9834,11.9904,608400.0
2012-08-22 10:30:00,17.06,17.06,17.02,17.02,358000.0,11.9904,11.9904,11.9623,11.9623,358000.0
2012-08-22 11:00:00,17.02,17.04,17.0,17.03,358400.0,11.9623,11.9763,11.9482,11.9693,358400.0
2012-08-22 11:30:00,17.03,17.05,17.02,17.04,179200.0,11.9693,11.9834,11.9623,11.9763,179200.0
2012-08-22 12:00:00,17.04,17.06,17.04,17.06,461200.0,11.9763,11.9904,11.9763,11.9904,461200.0
2012-08-22 12:30:00,17.05,17.06,17.04,17.06,411200.0,11.9834,11.9904,11.9763,11.9904,411200.0
2012-08-22 13:00:00,17.06,17.07,17.05,17.07,211600.0,11.9904,11.9974,11.9834,11.9974,211600.0
2012-08-22 13:30:00,17.06,17.07,17.05,17.05,200800.0,11.9904,11.9974,11.9834,11.9834,200800.0
2012-08-22 14:00:00,17.06,17.08,17.05,17.06,370800.0,11.9904,12.0044,11.9834,11.9904,370800.0
2012-08-22 14:30:00,17.06,17.1,17.06,17.09,411600.0,11.9904,12.0185,11.9904,12.0115,411600.0
2012-08-22 15:00:00,17.09,17.1,17.07,17.08,268000.0,12.0115,12.0185,11.9974,12.0044,268000.0
2012-08-22 15:30:00,17.08,17.09,17.05,17.06,768400.0,12.0044,12.0115,11.9834,11.9904,768400.0
2012-08-23 09:30:00,17.04,17.08,16.95,16.98,452800.0,11.9763,12.0044,11.9131,11.9342,452800.0
2012-08-23 10:00:00,16.98,16.99,16.94,16.95,268800.0,11.9342,11.9412,11.906,11.9131,268800.0
2012-08-23 10:30:00,16.95,16.99,16.94,16.96,382000.0,11.9131,11.9412,11.906,11.9201,382000.0
2012-08-23 11:00:00,16.96,16.98,16.94,16.94,296000.0,11.9201,11.9342,11.906,11.906,296000.0
2012-08-23 11:30:00,16.94,16.96,16.93,16.93,327600.0,11.906,11.9201,11.899,11.899,327600.0
2012-08-23 12:00:00,16.93,16.94,16.88,16.89,440800.0,11.899,11.906,11.8639,11.8709,440800.0
2012-08-23 12:30:00,16.89,16.9,16.86,16.86,358400.0,11.8709,11.8779,11.8498,11.8498,358400.0
2012-08-23 13:00:00,16.87,16.87,16.75,16.85,1016400.0,11.8568,11.8568,11.7725,11.8428,1016400.0
2012-08-23 13:30:00,16.85,16.86,16.83,16.84,278000.0,11.8428,11.8498,11.8287,11.8358,278000.0
2012-08-23 14:00:00,16.84,16.86,16.83,16.83,308000.0,11.8358,11.8498,11.8287,11.8287,308000.0
2012-08-23 14:30:00,16.84,16.88,16.84,16.85,230000.0,11.8358,11.8639,11.8358,11.8428,230000.0
2012-08-23 15:00:00,16.85,16.86,16.84,16.85,386800.0,11.8428,11.8498,11.8358,11.8428,386800.0
2012-08-23 15:30:00,16.85,16.87,16.84,16.86,722000.0,11.8428,11.8568,11.8358,11.8498,722000.0
2012-08-24 09:30:00,16.86,16.92,16.82,16.84,256800.0,11.8498,11.892,11.8217,11.8358,256800.0
2012-08-24 10:00:00,16.84,16.88,16.82,16.84,240400.0,11.8358,11.8639,11.8217,11.8358,240400.0
2012-08-24 10:30:00,16.84,16.91,16.83,16.89,239200.0,11.8358,11.885,11.8287,11.8709,239200.0
2012-08-24 11:00:00,16.88,16.93,16.88,16.92,223200.0,11.8639,11.899,11.8639,11.892,223200.0
2012-08-24 11:30:00,16.92,16.93,16.91,16.93,170400.0,11.892,11.899,11.885,11.899,170400.0
2012-08-24 12:00:00,16.93,16.93,16.92,16.92,129200.0,11.899,11.899,11.892,11.892,129200.0
2012-08-24 12:30:00,16.92,16.93,16.9,16.9,244400.0,11.892,11.899,11.8779,11.8779,244400.0
2012-08-24 13:00:00,16.91,16.91,16.88,16.88,148400.0,11.885,11.885,11.8639,11.8639,148400.0
2012-08-24 13:30:00,16.88,16.91,16.88,16.9,131200.0,11.8639,11.885,11.8639,11.8779,131200.0
2012-08-24 14:00:00,16.9,16.91,16.89,16.91,218800.0,11.8779,11.885,11.8709,11.885,218800.0
2012-08-24 14:30:00,16.91,16.91,16.9,16.91,213200.0,11.885,11.885,11.8779,11.885,213200.0
2012-08-24 15:00:00,16.91,16.93,16.9,16.93,173200.0,11.885,11.899,11.8779,11.899,173200.0
2012-08-24 15:30:00,16.93,16.97,16.91,16.96,746400.0,11.899,11.9271,11.885,11.9201,746400.0
2012-08-27 09:30:00,17.0,17.07,16.98,17.07,594000.0,11.9482,11.9974,11.9342,11.9974,594000.0
2012-08-27 10:00:00,17.07,17.08,17.04,17.08,489200.0,11.9974,12.0044,11.9763,12.0044,489200.0
2012-08-27 10:30:00,17.08,17.1,17.04,17.07,395200.0,12.0044,12.0185,11.9763,11.9974,395200.0
2012-08-27 11:00:00,17.07,17.11,17.06,17.11,340400.0,11.9974,12.0255,11.9904,12.0255,340400.0
2012-08-27 11:30:00,17.11,17.14,17.11,17.12,301600.0,12.0255,12.0466,12.0255,12.0326,301600.0
2012-08-27 12:00:00,17.12,17.12,17.1,17.1,170000.0,12.0326,12.0326,12.0185,12.0185,170000.0
2012-08-27 12:30:00,17.1,17.11,17.09,17.1,169600.0,12.0185,12.0255,12.0115,12.0185,169600.0
2012-08-27 13:00:00,17.1,17.11,17.09,17.09,198000.0,12.0185,12.0255,12.0115,12.0115,198000.0
2012-08-27 13:30:00,17.09,17.1,17.08,17.1,187600.0,12.0115,12.0185,12.0044,12.0185,187600.0
2012-08-27 14:00:00,17.09,17.1,17.08,17.09,203600.0,12.0115,12.0185,12.0044,12.0115,203600.0
2012-08-27 14:30:00,17.09,17.13,17.08,17.08,440000.0,12.0115,12.0396,12.0044,12.0044,440000.0
2012-08-27 15:00:00,17.08,17.11,17.08,17.09,893600.0,12.0044,12.0255,12.0044,12.0115,893600.0
2012-08-27 15:30:00,17.09,17.09,17.05,17.08,1101200.0,12.0115,12.0115,11.9834,12.0044,1101200.0
2012-08-28 09:30:00,17.03,17.09,17.0,17.04,416800.0,11.9693,12.0115,11.9482,11.9763,416800.0
2012-08-28 10:00:00,17.03,17.1,17.02,17.1,344000.0,11.9693,12.0185,11.9623,12.0185,344000.0
2012-08-28 10:30:00,17.1,17.1,17.06,17.09,392400.0,12.0185,12.0185,11.9904,12.0115,392400.0
2012-08-28 11:00:00,17.09,17.11,17.05,17.11,344400.0,12.0115,12.0255,11.9834,12.0255,344400.0
2012-08-28 11:30:00,17.11,17.11,17.07,17.08,372000.0,12.0255,12.0255,11.9974,12.0044,372000.0
2012-08-28 12:00:00,17.08,17.11,17.04,17.1,315200.0,12.0044,12.0255,11.9763,12.0185,315200.0
2012-08-28 12:30:00,17.1,17.11,17.09,17.11,216000.0,12.0185,12.0255,12.0115,12.0255,216000.0
2012-08-28 13:00:00,17.11,17.11,17.09,17.11,453200.0,12.0255,12.0255,12.0115,12.0255,453200.0
2012-08-28 13:30:00,17.1,17.11,17.09,17.09,273600.0,12.0185,12.0255,12.0115,12.0115,273600.0
2012-08-28 14:00:00,17.09,17.12,17.09,17.11,292400.0,12.0115,12.0326,12.0115,12.0255,292400.0
2012-08-28 14:30:00,17.11,17.13,17.11,17.13,383600.0,12.0255,12.0396,12.0255,12.0396,383600.0
2012-08-28 15:00:00,17.13,17.15,17.11,17.11,584000.0,12.0396,12.0536,12.0255,12.0255,584000.0
2012-08-28 15:30:00,17.11,17.14,17.1,17.11,1011200.0,12.0255,12.0466,12.0185,12.0255,1011200.0
2012-08-29 09:30:00,16.98,16.99,16.9,16.94,523200.0,12.0398,12.0469,11.9831,12.0115,523200.0
2012-08-29 10:00:00,16.93,16.96,16.9,16.96,388400.0,12.0044,12.0257,11.9831,12.0257,388400.0
2012-08-29 10:30:00,16.96,16.99,16.95,16.97,247600.0,12.0257,12.0469,12.0186,12.0328,247600.0
2012-08-29 11:00:00,16.97,16.98,16.91,16.93,298000.0,12.0328,12.0398,11.9902,12.0044,298000.0
2012-08-29 11:30:00,16.93,17.01,16.93,17.01,410000.0,12.0044,12.0611,12.0044,12.0611,410000.0
2012-08-29 12:00:00,17.01,17.03,17.0,17.01,470000.0,12.0611,12.0753,12.054,12.0611,470000.0
2012-08-29 12:30:00,17.01,17.03,17.0,17.02,160400.0,12.0611,12.0753,12.054,12.0682,160400.0
2012-08-29 13:00:00,17.02,17.03,17.02,17.02,164400.0,12.0682,12.0753,12.0682,12.0682,164400.0
2012-08-29 13:30:00,17.02,17.02,16.99,17.0,240000.0,12.0682,12.0682,12.0469,12.054,240000.0
2012-08-29 14:00:00,17.0,17.0,16.94,16.97,712800.0,12.054,12.054,12.0115,12.0328,712800.0
2012-08-29 14:30:00,16.98,17.0,16.96,16.98,298400.0,12.0398,12.054,12.0257,12.0398,298400.0
2012-08-29 15:00:00,16.98,16.99,16.96,16.98,222400.0,12.0398,12.0469,12.0257,12.0398,222400.0
2012-08-29 15:30:00,16.98,16.98,16.93,16.94,940000.0,12.0398,12.0398,12.0044,12.0115,940000.0
2012-08-30 09:30:00,16.89,16.91,16.82,16.85,274000.0,11.976,11.9902,11.9264,11.9477,274000.0
2012-08-30 10:00:00,16.85,16.89,16.84,16.85,342400.0,11.9477,11.976,11.9406,11.9477,342400.0
2012-08-30 10:30:00,16.85,16.86,16.81,16.83,307600.0,11.9477,11.9548,11.9193,11.9335,307600.0
2012-08-30 11:00:00,16.83,16.85,16.82,16.84,173600.0,11.9335,11.9477,11.9264,11.9406,173600.0
2012-08-30 11:30:00,16.84,16.85,16.83,16.85,180800.0,11.9406,11.9477,11.9335,11.9477,180800.0
2012-08-30 12:00:00,16.84,16.85,16.84,16.84,126000.0,11.9406,11.9477,11.9406,11.9406,126000.0
2012-08-30 12:30:00,16.84,16.87,16.84,16.86,275200.0,11.9406,11.9618,11.9406,11.9548,275200.0
2012-08-30 13:00:00,16.86,16.86,16.84,16.86,231600.0,11.9548,11.9548,11.9406,11.9548,231600.0
2012-08-30 13:30:00,16.86,16.86,16.85,16.85,175600.0,11.9548,11.9548,11.9477,11.9477,175600.0
2012-08-30 14:00:00,16.86,16.88,16.85,16.87,317200.0,11.9548,11.9689,11.9477,11.9618,317200.0
2012-08-30 14:30:00,16.88,16.89,16.86,16.89,204000.0,11.9689,11.976,11.9548,11.976,204000.0
2012-08-30 15:00:00,16.88,16.9,16.88,16.89,238000.0,11.9689,11.9831,11.9689,11.976,238000.0
2012-08-30 15:30:00,16.89,16.89,16.84,16.85,723600.0,11.976,11.976,11.9406,11.9477,723600.0
2012-08-31 09:30:00,16.9,16.94,16.86,16.9,396000.0,11.9831,12.0115,11.9548,11.9831,396000.0
2012-08-31 10:00:00,16.89,16.89,16.83,16.88,232800.0,11.976,11.976,11.9335,11.9689,232800.0
2012-08-31 10:30:00,16.87,16.88,16.83,16.86,236400.0,11.9618,11.9689,11.9335,11.9548,236400.0
2012-08-31 11:00:00,16.86,16.89,16.84,16.85,176400.0,11.9548,11.976,11.9406,11.9477,176400.0
2012-08-31 11:30:00,16.85,16.88,16.85,16.87,100000.0,11.9477,11.9689,11.9477,11.9618,100000.0
2012-08-31 12:00:00,16.87,16.87,16.79,16.8,192800.0,11.9618,11.9618,11.9051,11.9122,192800.0
2012-08-31 12:30:00,16.79,16.82,16.79,16.79,84000.0,11.9051,11.9264,11.9051,11.9051,84000.0
2012-08-31 13:00:00,16.8,16.81,16.77,16.78,181600.0,11.9122,11.9193,11.8909,11.898,181600.0
2012-08-31 13:30:00,16.78,16.83,16.78,16.82,92400.0,11.898,11.9335,11.898,11.9264,92400.0
2012-08-31 14:00:00,16.82,16.83,16.8,16.83,90800.0,11.9264,11.9335,11.9122,11.9335,90800.0
2012-08-31 14:30:00,16.83,16.83,16.81,16.81,165200.0,11.9335,11.9335,11.9193,11.9193,165200.0
2012-08-31 15:00:00,16.82,16.82,16.79,16.79,212400.0,11.9264,11.9264,11.9051,11.9051,212400.0
2012-08-31 15:30:00,16.8,16.85,16.79,16.83,982000.0,11.9122,11.9477,11.9051,11.9335,982000.0
2012-09-04 09:30:00,16.84,16.85,16.77,16.78,493200.0,11.9406,11.9477,11.8909,11.898,493200.0
2012-09-04 10:00:00,16.77,16.81,16.73,16.75,696400.0,11.8909,11.9193,11.8626,11.8768,696400.0
2012-09-04 10:30:00,16.75,16.78,16.74,16.77,490000.0,11.8768,11.898,11.8697,11.8909,490000.0
2012-09-04 11:00:00,16.77,16.81,16.77,16.79,368800.0,11.8909,11.9193,11.8909,11.9051,368800.0
2012-09-04 11:30:00,16.79,16.8,16.78,16.79,297600.0,11.9051,11.9122,11.898,11.9051,297600.0
2012-09-04 12:00:00,16.79,16.79,16.76,16.78,282000.0,11.9051,11.9051,11.8839,11.898,282000.0
2012-09-04 12:30:00,16.78,16.8,16.78,16.79,359600.0,11.898,11.9122,11.898,11.9051,359600.0
2012-09-04 13:00:00,16.79,16.8,16.76,16.78,494400.0,11.9051,11.9122,11.8839,11.898,494400.0
2012-09-04 13:30:00,16.78,16.8,16.78,16.78,349600.0,11.898,11.9122,11.898,11.898,349600.0
2012-09-04 14:00:00,16.78,16.8,16.78,16.79,359200.0,11.898,11.9122,11.898,11.9051,359200.0
2012-09-04 14:30:00,16.79,16.85,16.79,16.82,329200.0,11.9051,11.9477,11.9051,11.9264,329200.0
2012-09-04 15:00:00,16.82,16.86,16.82,16.86,355200.0,11.9264,11.9548,11.9264,11.9548,355200.0
2012-09-04 15:30:00,16.86,16.86,16.8,16.8,1128000.0,11.9548,11.9548,11.9122,11.9122,1128000.0
2012-09-05 09:30:00,16.82,16.85,16.8,16.81,610800.0,11.9264,11.9477,11.9122,11.9193,610800.0
2012-09-05 10:00:00,16.8,16.85,16.8,16.84,285600.0,11.9122,11.9477,11.9122,11.9406,285600.0
2012-09-05 10:30:00,16.84,16.86,16.83,16.83,331200.0,11.9406,11.9548,11.9335,11.9335,331200.0
2012-09-05 11:00:00,16.83,16.85,16.82,16.85,285200.0,11.9335,11.9477,11.9264,11.9477,285200.0
2012-09-05 11:30:00,16.85,16.86,16.84,16.85,193600.0,11.9477,11.9548,11.9406,11.9477,193600.0
2012-09-05 12:00:00,16.85,16.86,16.84,16.84,178000.0,11.9477,11.9548,11.9406,11.9406,178000.0
2012-09-05 12:30:00,16.84,16.84,16.82,16.83,128800.0,11.9406,11.9406,11.9264,11.9335,128800.0
2012-09-05 13:00:00,16.83,16.83,16.81,16.82,144800.0,11.9335,11.9335,11.9193,11.9264,144800.0
2012-09-05 13:30:00,16.82,16.82,16.79,16.8,273200.0,11.9264,11.9264,11.9051,11.9122,273200.0
2012-09-05 14:00:00,16.8,16.81,16.79,16.8,232800.0,11.9122,11.9193,11.9051,11.9122,232800.0
2012-09-05 14:30:00,16.8,16.82,16.8,16.8,225200.0,11.9122,11.9264,11.9122,11.9122,225200.0
2012-09-05 15:00:00,16.8,16.8,16.79,16.8,339200.0,11.9122,11.9122,11.9051,11.9122,339200.0
2012-09-05 15:30:00,16.8,16.8,16.78,16.79,884000.0,11.9122,11.9122,11.898,11.9051,884000.0
2012-09-06 09:30:00,16.49,16.76,16.49,16.73,4408400.0,11.6924,11.8839,11.6924,11.8626,4408400.0
2012-09-06 10:00:00,16.74,16.84,16.72,16.75,1755200.0,11.8697,11.9406,11.8555,11.8768,1755200.0
2012-09-06 10:30:00,16.74,16.8,16.74,16.79,1392000.0,11.8697,11.9122,11.8697,11.9051,1392000.0
2012-09-06 11:00:00,16.8,16.82,16.79,16.8,965200.0,11.9122,11.9264,11.9051,11.9122,965200.0
2012-09-06 11:30:00,16.8,16.86,16.8,16.84,1879200.0,11.9122,11.9548,11.9122,11.9406,1879200.0
2012-09-06 12:00:00,16.84,16.84,16.77,16.78,814800.0,11.9406,11.9406,11.8909,11.898,814800.0
2012-09-06 12:30:00,16.78,16.84,16.77,16.83,401600.0,11.898,11.9406,11.8909,11.9335,401600.0
2012-09-06 13:00:00,16.83,16.85,16.82,16.84,330000.0,11.9335,11.9477,11.9264,11.9406,330000.0
2012-09-06 13:30:00,16.84,16.85,16.82,16.83,655600.0,11.9406,11.9477,11.9264,11.9335,655600.0
2012-09-06 14:00:00,16.83,16.84,16.79,16.8,587600.0,11.9335,11.9406,11.9051,11.9122,587600.0
2012-09-06 14:30:00,16.8,16.82,16.8,16.82,455600.0,11.9122,11.9264,11.9122,11.9264,455600.0
2012-09-06 15:00:00,16.82,16.82,16.75,16.82,1420400.0,11.9264,11.9264,11.8768,11.9264,1420400.0
2012-09-06 15:30:00,16.82,16.85,16.81,16.85,2732000.0,11.9264,11.9477,11.9193,11.9477,2732000.0
2012-09-07 09:30:00,16.88,16.99,16.86,16.93,846000.0,11.9689,12.0469,11.9548,12.0044,846000.0
2012-09-07 10:00:00,16.93,16.93,16.89,16.93,1332400.0,12.0044,12.0044,11.976,12.0044,1332400.0
2012-09-07 10:30:00,16.92,16.93,16.91,16.92,318400.0,11.9973,12.0044,11.9902,11.9973,318400.0
2012-09-07 11:00:00,16.91,16.92,16.86,16.86,362400.0,11.9902,11.9973,11.9548,11.9548,362400.0
2012-09-07 11:30:00,16.87,16.88,16.85,16.87,420400.0,11.9618,11.9689,11.9477,11.9618,420400.0
2012-09-07 12:00:00,16.87,16.88,16.86,16.86,590800.0,11.9618,11.9689,11.9548,11.9548,590800.0
2012-09-07 12:30:00,16.86,16.87,16.85,16.87,261200.0,11.9548,11.9618,11.9477,11.9618,261200.0
2012-09-07 13:00:00,16.87,16.9,16.86,16.9,421600.0,11.9618,11.9831,11.9548,11.9831,421600.0
2012-09-07 13:30:00,16.89,16.9,16.88,16.88,257200.0,11.976,11.9831,11.9689,11.9689,257200.0
2012-09-07 14:00:00,16.88,16.91,16.87,16.9,491600.0,11.9689,11.9902,11.9618,11.9831,491600.0
2012-09-07 14:30:00,16.9,16.91,16.88,16.9,407200.0,11.9831,11.9902,11.9689,11.9831,407200.0
2012-09-07 15:00:00,16.9,16.92,16.88,16.91,461200.0,11.9831,11.9973,11.9689,11.9902,461200.0
2012-09-07 15:30:00,16.92,16.93,16.9,16.91,942800.0,11.9973,12.0044,11.9831,11.9902,942800.0
2012-09-10 09:30:00,16.97,17.11,16.94,16.97,1412400.0,12.0328,12.132,12.0115,12.0328,1412400.0
2012-09-10 10:00:00,16.97,17.0,16.96,16.97,577200.0,12.0328,12.054,12.0257,12.0328,577200.0
2012-09-10 10:30:00,16.97,17.0,16.97,17.0,352000.0,12.0328,12.054,12.0328,12.054,352000.0
2012-09-10 11:00:00,17.0,17.03,16.98,17.02,492800.0,12.054,12.0753,12.0398,12.0682,492800.0
2012-09-10 11:30:00,17.01,17.04,17.01,17.03,341600.0,12.0611,12.0824,12.0611,12.0753,341600.0
2012-09-10 12:00:00,17.03,17.03,17.0,17.02,324000.0,12.0753,12.0753,12.054,12.0682,324000.0
2012-09-10 12:30:00,17.02,17.03,17.01,17.03,379600.0,12.0682,12.0753,12.0611,12.0753,379600.0
2012-09-10 13:00:00,17.02,17.07,17.02,17.07,432000.0,12.0682,12.1037,12.0682,12.1037,432000.0
2012-09-10 13:30:00,17.07,17.07,17.05,17.07,260800.0,12.1037,12.1037,12.0895,12.1037,260800.0
2012-09-10 14:00:00,17.07,17.07,17.06,17.06,530400.0,12.1037,12.1037,12.0966,12.0966,530400.0
2012-09-10 14:30:00,17.06,17.07,17.04,17.04,540400.0,12.0966,12.1037,12.0824,12.0824,540400.0
2012-09-10 15:00:00,17.05,17.05,17.03,17.04,730800.0,12.0895,12.0895,12.0753,12.0824,730800.0
2012-09-10 15:30:00,17.03,17.04,16.99,16.99,1339600.0,12.0753,12.0824,12.0469,12.0469,1339600.0
2012-09-11 09:30:00,17.0,17.02,16.97,16.98,612800.0,12.054,12.0682,12.0328,12.0398,612800.0
2012-09-11 10:00:00,16.98,16.99,16.96,16.98,598000.0,12.0398,12.0469,12.0257,12.0398,598000.0
2012-09-11 10:30:00,16.98,17.0,16.96,16.98,214000.0,12.0398,12.054,12.0257,12.0398,214000.0
2012-09-11 11:00:00,16.97,17.0,16.95,17.0,369200.0,12.0328,12.054,12.0186,12.054,369200.0
2012-09-11 11:30:00,17.0,17.0,16.97,17.0,393600.0,12.054,12.054,12.0328,12.054,393600.0
2012-09-11 12:00:00,17.0,17.01,16.99,17.0,353200.0,12.054,12.0611,12.0469,12.054,353200.0
2012-09-11 12:30:00,17.0,17.0,16.97,16.99,194800.0,12.054,12.054,12.0328,12.0469,194800.0
2012-09-11 13:00:00,16.99,16.99,16.98,16.98,153600.0,12.0469,12.0469,12.0398,12.0398,153600.0
2012-09-11 13:30:00,16.98,16.98,16.97,16.97,160000.0,12.0398,12.0398,12.0328,12.0328,160000.0
2012-09-11 14:00:00,16.97,16.98,16.95,16.98,292000.0,12.0328,12.0398,12.0186,12.0398,292000.0
2012-09-11 14:30:00,16.98,16.98,16.93,16.96,318800.0,12.0398,12.0398,12.0044,12.0257,318800.0
2012-09-11 15:00:00,16.96,16.97,16.94,16.96,526400.0,12.0257,12.0328,12.0115,12.0257,526400.0
2012-09-11 15:30:00,16.96,16.97,16.92,16.93,725200.0,12.0257,12.0328,11.9973,12.0044,725200.0
2012-09-12 09:30:00,16.93,16.97,16.87,16.88,410000.0,12.0044,12.0328,11.9618,11.9689,410000.0
2012-09-12 10:00:00,16.89,16.94,16.87,16.92,264800.0,11.976,12.0115,11.9618,11.9973,264800.0
2012-09-12 10:30:00,16.92,16.93,16.9,16.92,148000.0,11.9973,12.0044,11.9831,11.9973,148000.0
2012-09-12 11:00:00,16.92,16.94,16.91,16.93,293600.0,11.9973,12.0115,11.9902,12.0044,293600.0
2012-09-12 11:30:00,16.93,16.93,16.9,16.92,404000.0,12.0044,12.0044,11.9831,11.9973,404000.0
2012-09-12 12:00:00,16.92,16.92,16.89,16.9,213200.0,11.9973,11.9973,11.976,11.9831,213200.0
2012-09-12 12:30:00,16.91,16.91,16.88,16.89,235200.0,11.9902,11.9902,11.9689,11.976,235200.0
2012-09-12 13:00:00,16.89,16.92,16.88,16.91,253200.0,11.976,11.9973,11.9689,11.9902,253200.0
2012-09-12 13:30:00,16.9,16.9,16.84,16.85,857200.0,11.9831,11.9831,11.9406,11.9477,857200.0
2012-09-12 14:00:00,16.85,16.85,16.82,16.83,423200.0,11.9477,11.9477,11.9264,11.9335,423200.0
2012-09-12 14:30:00,16.83,16.83,16.8,16.81,536400.0,11.9335,11.9335,11.9122,11.9193,536400.0
2012-09-12 15:00:00,16.81,16.81,16.77,16.77,887200.0,11.9193,11.9193,11.8909,11.8909,887200.0
2012-09-12 15:30:00,16.78,16.78,16.75,16.78,1461200.0,11.898,11.898,11.8768,11.898,1461200.0
2012-09-13 09:30:00,16.76,16.83,16.74,16.8,471600.0,11.8839,11.9335,11.8697,11.9122,471600.0
2012-09-13 10:00:00,16.8,16.88,16.78,16.87,527600.0,11.9122,11.9689,11.898,11.9618,527600.0
2012-09-13 10:30:00,16.87,16.97,16.87,16.96,742000.0,11.9618,12.0328,11.9618,12.0257,742000.0
2012-09-13 11:00:00,16.96,16.98,16.92,16.95,549600.0,12.0257,12.0398,11.9973,12.0186,549600.0
2012-09-13 11:30:00,16.95,16.98,16.94,16.96,346400.0,12.0186,12.0398,12.0115,12.0257,346400.0
2012-09-13 12:00:00,16.96,16.96,16.93,16.94,286000.0,12.0257,12.0257,12.0044,12.0115,286000.0
2012-09-13 12:30:00,16.95,17.06,16.92,16.99,982000.0,12.0186,12.0966,11.9973,12.0469,982000.0
2012-09-13 13:00:00,16.99,17.02,16.94,16.96,625200.0,12.0469,12.0682,12.0115,12.0257,625200.0
2012-09-13 13:30:00,16.96,17.03,16.96,17.02,657200.0,12.0257,12.0753,12.0257,12.0682,657200.0
2012-09-13 14:00:00,17.02,17.12,17.01,17.11,527600.0,12.0682,12.1391,12.0611,12.132,527600.0
2012-09-13 14:30:00,17.11,17.14,17.09,17.14,681600.0,12.132,12.1533,12.1178,12.1533,681600.0
2012-09-13 15:00:00,17.14,17.18,17.12,17.16,693600.0,12.1533,12.1817,12.1391,12.1675,693600.0
2012-09-13 15:30:00,17.16,17.19,17.15,17.18,1822400.0,12.1675,12.1887,12.1604,12.1817,1822400.0
2012-09-14 09:30:00,17.13,17.17,17.02,17.05,631200.0,12.1462,12.1746,12.0682,12.0895,631200.0
2012-09-14 10:00:00,17.06,17.15,17.05,17.13,482800.0,12.0966,12.1604,12.0895,12.1462,482800.0
2012-09-14 10:30:00,17.13,17.13,17.03,17.03,435600.0,12.1462,12.1462,12.0753,12.0753,435600.0
2012-09-14 11:00:00,17.03,17.05,17.0,17.01,367200.0,12.0753,12.0895,12.054,12.0611,367200.0
2012-09-14 11:30:00,17.01,17.03,16.98,16.99,266400.0,12.0611,12.0753,12.0398,12.0469,266400.0
2012-09-14 12:00:00,16.99,17.0,16.98,17.0,284000.0,12.0469,12.054,12.0398,12.054,284000.0
2012-09-14 12:30:00,17.0,17.0,16.97,16.98,219600.0,12.054,12.054,12.0328,12.0398,219600.0
2012-09-14 13:00:00,16.98,16.98,16.93,16.93,180000.0,12.0398,12.0398,12.0044,12.0044,180000.0
2012-09-14 13:30:00,16.93,16.95,16.92,16.95,331600.0,12.0044,12.0186,11.9973,12.0186,331600.0
2012-09-14 14:00:00,16.95,16.96,16.93,16.95,416000.0,12.0186,12.0257,12.0044,12.0186,416000.0
2012-09-14 14:30:00,16.96,16.97,16.94,16.96,340000.0,12.0257,12.0328,12.0115,12.0257,340000.0
2012-09-14 15:00:00,16.96,16.97,16.93,16.95,893600.0,12.0257,12.0328,12.0044,12.0186,893600.0
2012-09-14 15:30:00,16.95,16.95,16.9,16.95,1455200.0,12.0186,12.0186,11.9831,12.0186,1455200.0
2012-09-17 09:30:00,16.99,17.04,16.92,16.97,713600.0,12.0469,12.0824,11.9973,12.0328,713600.0
2012-09-17 10:00:00,16.97,16.99,16.92,16.93,454000.0,12.0328,12.0469,11.9973,12.0044,454000.0
2012-09-17 10:30:00,16.93,16.95,16.91,16.95,922000.0,12.0044,12.0186,11.9902,12.0186,922000.0
2012-09-17 11:00:00,16.95,16.95,16.91,16.92,324000.0,12.0186,12.0186,11.9902,11.9973,324000.0
2012-09-17 11:30:00,16.92,16.93,16.87,16.88,272400.0,11.9973,12.0044,11.9618,11.9689,272400.0
2012-09-17 12:00:00,16.88,16.88,16.85,16.86,307200.0,11.9689,11.9689,11.9477,11.9548,307200.0
2012-09-17 12:30:00,16.86,16.86,16.83,16.84,346800.0,11.9548,11.9548,11.9335,11.9406,346800.0
2012-09-17 13:00:00,16.84,16.87,16.84,16.87,365200.0,11.9406,11.9618,11.9406,11.9618,365200.0
2012-09-17 13:30:00,16.87,16.88,16.86,16.88,389200.0,11.9618,11.9689,11.9548,11.9689,389200.0
2012-09-17 14:00:00,16.88,16.88,16.86,16.86,456400.0,11.9689,11.9689,11.9548,11.9548,456400.0
2012-09-17 14:30:00,16.86,16.89,16.86,16.88,310000.0,11.9548,11.976,11.9548,11.9689,310000.0
2012-09-17 15:00:00,16.89,16.89,16.86,16.87,446800.0,11.976,11.976,11.9548,11.9618,446800.0
2012-09-17 15:30:00,16.86,16.89,16.84,16.89,736800.0,11.9548,11.976,11.9406,11.976,736800.0
2012-09-18 09:30:00,16.85,16.91,16.81,16.85,486400.0,11.9477,11.9902,11.9193,11.9477,486400.0
2012-09-18 10:00:00,16.86,16.9,16.83,16.83,545600.0,11.9548,11.9831,11.9335,11.9335,545600.0
2012-09-18 10:30:00,16.83,16.86,16.81,16.86,542000.0,11.9335,11.9548,11.9193,11.9548,542000.0
2012-09-18 11:00:00,16.86,16.87,16.83,16.86,782800.0,11.9548,11.9618,11.9335,11.9548,782800.0
2012-09-18 11:30:00,16.86,16.86,16.82,16.84,227600.0,11.9548,11.9548,11.9264,11.9406,227600.0
2012-09-18 12:00:00,16.84,16.86,16.84,16.85,221600.0,11.9406,11.9548,11.9406,11.9477,221600.0
2012-09-18 12:30:00,16.85,16.86,16.84,16.85,263600.0,11.9477,11.9548,11.9406,11.9477,263600.0
2012-09-18 13:00:00,16.85,16.85,16.83,16.85,275200.0,11.9477,11.9477,11.9335,11.9477,275200.0
2012-09-18 13:30:00,16.85,16.85,16.84,16.85,276800.0,11.9477,11.9477,11.9406,11.9477,276800.0
2012-09-18 14:00:00,16.85,16.86,16.85,16.86,326400.0,11.9477,11.9548,11.9477,11.9548,326400.0
2012-09-18 14:30:00,16.86,16.87,16.86,16.86,406800.0,11.9548,11.9618,11.9548,11.9548,406800.0
2012-09-18 15:00:00,16.86,16.89,16.84,16.87,410800.0,11.9548,11.976,11.9406,11.9618,410800.0
2012-09-18 15:30:00,16.87,16.87,16.83,16.85,844400.0,11.9618,11.9618,11.9335,11.9477,844400.0
2012-09-19 09:30:00,16.83,16.97,16.82,16.83,820000.0,11.9335,12.0328,11.9264,11.9335,820000.0
2012-09-19 10:00:00,16.83,16.85,16.81,16.83,522000.0,11.9335,11.9477,11.9193,11.9335,522000.0
2012-09-19 10:30:00,16.83,16.83,16.8,16.82,320800.0,11.9335,11.9335,11.9122,11.9264,320800.0
2012-09-19 11:00:00,16.82,16.86,16.81,16.86,362800.0,11.9264,11.9548,11.9193,11.9548,362800.0
2012-09-19 11:30:00,16.85,16.87,16.83,16.83,294000.0,11.9477,11.9618,11.9335,11.9335,294000.0
2012-09-19 12:00:00,16.83,16.87,16.83,16.86,338800.0,11.9335,11.9618,11.9335,11.9548,338800.0
2012-09-19 12:30:00,16.86,16.89,16.86,16.87,346800.0,11.9548,11.976,11.9548,11.9618,346800.0
2012-09-19 13:00:00,16.86,16.88,16.86,16.88,149200.0,11.9548,11.9689,11.9548,11.9689,149200.0
2012-09-19 13:30:00,16.88,16.88,16.87,16.88,245200.0,11.9689,11.9689,11.9618,11.9689,245200.0
2012-09-19 14:00:00,16.87,16.88,16.87,16.88,364000.0,11.9618,11.9689,11.9618,11.9689,364000.0
2012-09-19 14:30:00,16.88,16.89,16.87,16.88,465200.0,11.9689,11.976,11.9618,11.9689,465200.0
2012-09-19 15:00:00,16.89,16.9,16.87,16.9,268400.0,11.976,11.9831,11.9618,11.9831,268400.0
2012-09-19 15:30:00,16.89,16.9,16.87,16.88,649200.0,11.976,11.9831,11.9618,11.9689,649200.0
2012-09-20 09:30:00,16.85,16.95,16.82,16.9,465200.0,11.9477,12.0186,11.9264,11.9831,465200.0
2012-09-20 10:00:00,16.9,16.94,16.9,16.93,236800.0,11.9831,12.0115,11.9831,12.0044,236800.0
2012-09-20 10:30:00,16.93,16.94,16.9,16.94,442400.0,12.0044,12.0115,11.9831,12.0115,442400.0
2012-09-20 11:00:00,16.94,16.94,16.93,16.93,187200.0,12.0115,12.0115,12.0044,12.0044,187200.0
2012-09-20 11:30:00,16.93,16.97,16.93,16.96,418800.0,12.0044,12.0328,12.0044,12.0257,418800.0
2012-09-20 12:00:00,16.96,16.98,16.95,16.97,371600.0,12.0257,12.0398,12.0186,12.0328,371600.0
2012-09-20 12:30:00,16.97,16.99,16.96,16.97,219200.0,12.0328,12.0469,12.0257,12.0328,219200.0
2012-09-20 13:00:00,16.97,16.97,16.94,16.97,268800.0,12.0328,12.0328,12.0115,12.0328,268800.0
2012-09-20 13:30:00,16.96,17.02,16.96,17.02,346400.0,12.0257,12.0682,12.0257,12.0682,346400.0
2012-09-20 14:00:00,17.02,17.02,16.99,16.99,244800.0,12.0682,12.0682,12.0469,12.0469,244800.0
2012-09-20 14:30:00,16.99,17.02,16.99,17.01,218400.0,12.0469,12.0682,12.0469,12.0611,218400.0
2012-09-20 15:00:00,17.0,17.02,16.99,17.01,319600.0,12.054,12.0682,12.0469,12.0611,319600.0
2012-09-20 15:30:00,17.01,17.01,16.99,17.01,903200.0,12.0611,12.0611,12.0469,12.0611,903200.0
2012-09-21 09:30:00,17.05,17.09,16.97,17.09,2206000.0,12.0895,12.1178,12.0328,12.1178,2206000.0
2012-09-21 10:00:00,17.09,17.09,17.05,17.07,311200.0,12.1178,12.1178,12.0895,12.1037,311200.0
2012-09-21 10:30:00,17.07,17.1,17.06,17.1,296800.0,12.1037,12.1249,12.0966,12.1249,296800.0
2012-09-21 11:00:00,17.1,17.11,17.07,17.1,358400.0,12.1249,12.132,12.1037,12.1249,358400.0
2012-09-21 11:30:00,17.11,17.14,17.11,17.14,333600.0,12.132,12.1533,12.132,12.1533,333600.0
2012-09-21 12:00:00,17.13,17.14,17.11,17.12,374400.0,12.1462,12.1533,12.132,12.1391,374400.0
2012-09-21 12:30:00,17.12,17.13,17.11,17.12,285600.0,12.1391,12.1462,12.132,12.1391,285600.0
2012-09-21 13:00:00,17.12,17.13,17.11,17.12,227200.0,12.1391,12.1462,12.132,12.1391,227200.0
2012-09-21 13:30:00,17.12,17.14,17.12,17.13,272800.0,12.1391,12.1533,12.1391,12.1462,272800.0
2012-09-21 14:00:00,17.13,17.15,17.13,17.15,343600.0,12.1462,12.1604,12.1462,12.1604,343600.0
2012-09-21 14:30:00,17.15,17.17,17.14,17.17,432400.0,12.1604,12.1746,12.1533,12.1746,432400.0
2012-09-21 15:00:00,17.17,17.18,17.15,17.17,509600.0,12.1746,12.1817,12.1604,12.1746,509600.0
2012-09-21 15:30:00,17.17,17.18,17.14,17.16,2275600.0,12.1746,12.1817,12.1533,12.1675,2275600.0
2012-09-24 09:30:00,17.16,17.24,17.13,17.2,525600.0,12.1675,12.2242,12.1462,12.1958,525600.0
2012-09-24 10:00:00,17.21,17.23,17.18,17.22,363200.0,12.2029,12.2171,12.1817,12.21,363200.0
2012-09-24 10:30:00,17.23,17.27,17.22,17.27,538800.0,12.2171,12.2455,12.21,12.2455,538800.0
2012-09-24 11:00:00,17.27,17.27,17.23,17.24,259600.0,12.2455,12.2455,12.2171,12.2242,259600.0
2012-09-24 11:30:00,17.24,17.29,17.24,17.28,280000.0,12.2242,12.2597,12.2242,12.2526,280000.0
2012-09-24 12:00:00,17.28,17.29,17.26,17.27,322400.0,12.2526,12.2597,12.2384,12.2455,322400.0
2012-09-24 12:30:00,17.27,17.29,17.26,17.29,182000.0,12.2455,12.2597,12.2384,12.2597,182000.0
2012-09-24 13:00:00,17.29,17.33,17.28,17.32,384800.0,12.2597,12.288,12.2526,12.2809,384800.0
2012-09-24 13:30:00,17.32,17.37,17.32,17.37,384800.0,12.2809,12.3164,12.2809,12.3164,384800.0
2012-09-24 14:00:00,17.37,17.37,17.36,17.36,322800.0,12.3164,12.3164,12.3093,12.3093,322800.0
2012-09-24 14:30:00,17.36,17.38,17.35,17.38,451600.0,12.3093,12.3235,12.3022,12.3235,451600.0
2012-09-24 15:00:00,17.37,17.39,17.36,17.38,579600.0,12.3164,12.3306,12.3093,12.3235,579600.0
2012-09-24 15:30:00,17.38,17.39,17.36,17.38,1310400.0,12.3235,12.3306,12.3093,12.3235,1310400.0
2012-09-25 09:30:00,17.41,17.48,17.34,17.46,711200.0,12.3447,12.3944,12.2951,12.3802,711200.0
2012-09-25 10:00:00,17.46,17.5,17.45,17.48,523600.0,12.3802,12.4086,12.3731,12.3944,523600.0
2012-09-25 10:30:00,17.48,17.48,17.45,17.47,401600.0,12.3944,12.3944,12.3731,12.3873,401600.0
2012-09-25 11:00:00,17.47,17.49,17.46,17.48,602400.0,12.3873,12.4015,12.3802,12.3944,602400.0
2012-09-25 11:30:00,17.48,17.48,17.47,17.47,263200.0,12.3944,12.3944,12.3873,12.3873,263200.0
2012-09-25 12:00:00,17.47,17.48,17.44,17.46,302800.0,12.3873,12.3944,12.366,12.3802,302800.0
2012-09-25 12:30:00,17.46,17.46,17.43,17.45,575600.0,12.3802,12.3802,12.3589,12.3731,575600.0
2012-09-25 13:00:00,17.45,17.46,17.43,17.44,242400.0,12.3731,12.3802,12.3589,12.366,242400.0
2012-09-25 13:30:00,17.45,17.47,17.43,17.46,246000.0,12.3731,12.3873,12.3589,12.3802,246000.0
2012-09-25 14:00:00,17.47,17.47,17.45,17.46,345200.0,12.3873,12.3873,12.3731,12.3802,345200.0
2012-09-25 14:30:00,17.45,17.47,17.45,17.47,408000.0,12.3731,12.3873,12.3731,12.3873,408000.0
2012-09-25 15:00:00,17.46,17.46,17.42,17.43,760000.0,12.3802,12.3802,12.3518,12.3589,760000.0
2012-09-25 15:30:00,17.43,17.43,17.4,17.4,1113600.0,12.3589,12.3589,12.3377,12.3377,1113600.0
2012-09-26 09:30:00,17.44,17.58,17.41,17.58,947600.0,12.366,12.4653,12.3447,12.4653,947600.0
2012-09-26 10:00:00,17.57,17.59,17.56,17.57,816800.0,12.4582,12.4724,12.4511,12.4582,816800.0
2012-09-26 10:30:00,17.57,17.59,17.55,17.56,904000.0,12.4582,12.4724,12.444,12.4511,904000.0
2012-09-26 11:00:00,17.55,17.61,17.55,17.58,1034400.0,12.444,12.4866,12.444,12.4653,1034400.0
2012-09-26 11:30:00,17.58,17.6,17.57,17.57,383200.0,12.4653,12.4795,12.4582,12.4582,383200.0
2012-09-26 12:00:00,17.57,17.61,17.57,17.57,524400.0,12.4582,12.4866,12.4582,12.4582,524400.0
2012-09-26 12:30:00,17.58,17.59,17.55,17.59,562000.0,12.4653,12.4724,12.444,12.4724,562000.0
2012-09-26 13:00:00,17.59,17.61,17.55,17.56,628400.0,12.4724,12.4866,12.444,12.4511,628400.0
2012-09-26 13:30:00,17.56,17.56,17.53,17.55,566000.0,12.4511,12.4511,12.4298,12.444,566000.0
2012-09-26 14:00:00,17.55,17.57,17.55,17.56,658400.0,12.444,12.4582,12.444,12.4511,658400.0
2012-09-26 14:30:00,17.56,17.56,17.55,17.55,486800.0,12.4511,12.4511,12.444,12.444,486800.0
2012-09-26 15:00:00,17.55,17.55,17.52,17.53,592400.0,12.444,12.444,12.4227,12.4298,592400.0
2012-09-26 15:30:00,17.53,17.53,17.47,17.49,1242000.0,12.4298,12.4298,12.3873,12.4015,1242000.0
2012-09-27 09:30:00,17.52,17.53,17.37,17.41,650000.0,12.4227,12.4298,12.3164,12.3447,650000.0
2012-09-27 10:00:00,17.41,17.44,17.39,17.39,636000.0,12.3447,12.366,12.3306,12.3306,636000.0
2012-09-27 10:30:00,17.39,17.39,17.36,17.38,448400.0,12.3306,12.3306,12.3093,12.3235,448400.0
2012-09-27 11:00:00,17.38,17.42,17.37,17.4,620000.0,12.3235,12.3518,12.3164,12.3377,620000.0
2012-09-27 11:30:00,17.4,17.43,17.39,17.43,488800.0,12.3377,12.3589,12.3306,12.3589,488800.0
2012-09-27 12:00:00,17.43,17.47,17.42,17.47,467200.0,12.3589,12.3873,12.3518,12.3873,467200.0
2012-09-27 12:30:00,17.47,17.48,17.45,17.46,209200.0,12.3873,12.3944,12.3731,12.3802,209200.0
2012-09-27 13:00:00,17.46,17.47,17.45,17.47,154800.0,12.3802,12.3873,12.3731,12.3873,154800.0
2012-09-27 13:30:00,17.47,17.5,17.47,17.47,329600.0,12.3873,12.4086,12.3873,12.3873,329600.0
2012-09-27 14:00:00,17.47,17.49,17.45,17.46,324400.0,12.3873,12.4015,12.3731,12.3802,324400.0
2012-09-27 14:30:00,17.45,17.46,17.43,17.43,566000.0,12.3731,12.3802,12.3589,12.3589,566000.0
2012-09-27 15:00:00,17.43,17.45,17.42,17.43,427200.0,12.3589,12.3731,12.3518,12.3589,427200.0
2012-09-27 15:30:00,17.43,17.55,17.43,17.54,2998400.0,12.3589,12.444,12.3589,12.4369,2998400.0
2012-09-28 09:30:00,17.52,17.56,17.44,17.53,911600.0,12.4227,12.4511,12.366,12.4298,911600.0
2012-09-28 10:00:00,17.53,17.54,17.45,17.46,1038800.0,12.4298,12.4369,12.3731,12.3802,1038800.0
2012-09-28 10:30:00,17.47,17.47,17.42,17.42,856400.0,12.3873,12.3873,12.3518,12.3518,856400.0
2012-09-28 11:00:00,17.42,17.46,17.42,17.45,1214800.0,12.3518,12.3802,12.3518,12.3731,1214800.0
2012-09-28 11:30:00,17.45,17.46,17.43,17.43,541200.0,12.3731,12.3802,12.3589,12.3589,541200.0
2012-09-28 12:00:00,17.43,17.46,17.43,17.45,489600.0,12.3589,12.3802,12.3589,12.3731,489600.0
2012-09-28 12:30:00,17.44,17.47,17.44,17.46,352400.0,12.366,12.3873,12.366,12.3802,352400.0
2012-09-28 13:00:00,17.46,17.47,17.44,17.46,301200.0,12.3802,12.3873,12.366,12.3802,301200.0
2012-09-28 13:30:00,17.46,17.55,17.46,17.55,556000.0,12.3802,12.444,12.3802,12.444,556000.0
2012-09-28 14:00:00,17.55,17.59,17.55,17.57,531600.0,12.444,12.4724,12.444,12.4582,531600.0
2012-09-28 14:30:00,17.57,17.57,17.52,17.54,322400.0,12.4582,12.4582,12.4227,12.4369,322400.0
2012-09-28 15:00:00,17.54,17.54,17.5,17.54,649600.0,12.4369,12.4369,12.4086,12.4369,649600.0
2012-09-28 15:30:00,17.54,17.62,17.52,17.59,2025600.0,12.4369,12.4936,12.4227,12.4724,2025600.0
2012-10-01 09:30:00,17.68,17.71,17.51,17.65,667200.0,12.5362,12.5575,12.4156,12.5149,667200.0
2012-10-01 10:00:00,17.66,17.71,17.66,17.71,509600.0,12.522,12.5575,12.522,12.5575,509600.0
2012-10-01 10:30:00,17.71,17.71,17.65,17.66,408000.0,12.5575,12.5575,12.5149,12.522,408000.0
2012-10-01 11:00:00,17.66,17.7,17.66,17.68,384400.0,12.522,12.5504,12.522,12.5362,384400.0
2012-10-01 11:30:00,17.68,17.7,17.66,17.67,696800.0,12.5362,12.5504,12.522,12.5291,696800.0
2012-10-01 12:00:00,17.67,17.67,17.65,17.66,442400.0,12.5291,12.5291,12.5149,12.522,442400.0
2012-10-01 12:30:00,17.66,17.67,17.62,17.62,246800.0,12.522,12.5291,12.4936,12.4936,246800.0
2012-10-01 13:00:00,17.63,17.63,17.6,17.6,233600.0,12.5007,12.5007,12.4795,12.4795,233600.0
2012-10-01 13:30:00,17.6,17.63,17.59,17.63,330000.0,12.4795,12.5007,12.4724,12.5007,330000.0
2012-10-01 14:00:00,17.63,17.63,17.6,17.6,358800.0,12.5007,12.5007,12.4795,12.4795,358800.0
2012-10-01 14:30:00,17.6,17.63,17.6,17.62,385200.0,12.4795,12.5007,12.4795,12.4936,385200.0
2012-10-01 15:00:00,17.62,17.62,17.51,17.54,670000.0,12.4936,12.4936,12.4156,12.4369,670000.0
2012-10-01 15:30:00,17.54,17.54,17.52,17.54,1001200.0,12.4369,12.4369,12.4227,12.4369,1001200.0
2012-10-02 09:30:00,17.62,17.68,17.58,17.63,649600.0,12.4936,12.5362,12.4653,12.5007,649600.0
2012-10-02 10:00:00,17.63,17.66,17.57,17.58,343600.0,12.5007,12.522,12.4582,12.4653,343600.0
2012-10-02 10:30:00,17.58,17.6,17.53,17.53,249200.0,12.4653,12.4795,12.4298,12.4298,249200.0
2012-10-02 11:00:00,17.53,17.61,17.53,17.59,269200.0,12.4298,12.4866,12.4298,12.4724,269200.0
2012-10-02 11:30:00,17.58,17.6,17.53,17.53,236000.0,12.4653,12.4795,12.4298,12.4298,236000.0
2012-10-02 12:00:00,17.53,17.59,17.53,17.59,245200.0,12.4298,12.4724,12.4298,12.4724,245200.0
2012-10-02 12:30:00,17.59,17.59,17.57,17.58,156800.0,12.4724,12.4724,12.4582,12.4653,156800.0
2012-10-02 13:00:00,17.58,17.58,17.56,17.57,166400.0,12.4653,12.4653,12.4511,12.4582,166400.0
2012-10-02 13:30:00,17.57,17.62,17.56,17.57,171600.0,12.4582,12.4936,12.4511,12.4582,171600.0
2012-10-02 14:00:00,17.58,17.6,17.55,17.57,250000.0,12.4653,12.4795,12.444,12.4582,250000.0
2012-10-02 14:30:00,17.56,17.58,17.55,17.57,325200.0,12.4511,12.4653,12.444,12.4582,325200.0
2012-10-02 15:00:00,17.57,17.59,17.56,17.58,311200.0,12.4582,12.4724,12.4511,12.4653,311200.0
2012-10-02 15:30:00,17.58,17.64,17.57,17.64,1233200.0,12.4653,12.5078,12.4582,12.5078,1233200.0
2012-10-03 09:30:00,17.66,17.71,17.62,17.66,436800.0,12.522,12.5575,12.4936,12.522,436800.0
2012-10-03 10:00:00,17.66,17.71,17.65,17.7,305600.0,12.522,12.5575,12.5149,12.5504,305600.0
2012-10-03 10:30:00,17.7,17.72,17.69,17.71,330400.0,12.5504,12.5646,12.5433,12.5575,330400.0
2012-10-03 11:00:00,17.71,17.73,17.7,17.72,387200.0,12.5575,12.5716,12.5504,12.5646,387200.0
2012-10-03 11:30:00,17.72,17.73,17.71,17.72,345600.0,12.5646,12.5716,12.5575,12.5646,345600.0
2012-10-03 12:00:00,17.72,17.73,17.72,17.72,212800.0,12.5646,12.5716,12.5646,12.5646,212800.0
2012-10-03 12:30:00,17.72,17.73,17.71,17.71,164000.0,12.5646,12.5716,12.5575,12.5575,164000.0
2012-10-03 13:00:00,17.72,17.73,17.71,17.71,414000.0,12.5646,12.5716,12.5575,12.5575,414000.0
2012-10-03 13:30:00,17.71,17.71,17.66,17.68,205600.0,12.5575,12.5575,12.522,12.5362,205600.0
2012-10-03 14:00:00,17.68,17.69,17.66,17.66,210000.0,12.5362,12.5433,12.522,12.522,210000.0
2012-10-03 14:30:00,17.66,17.68,17.65,17.65,227200.0,12.522,12.5362,12.5149,12.5149,227200.0
2012-10-03 15:00:00,17.65,17.69,17.65,17.69,303200.0,12.5149,12.5433,12.5149,12.5433,303200.0
2012-10-03 15:30:00,17.69,17.69,17.66,17.68,882400.0,12.5433,12.5433,12.522,12.5362,882400.0
2012-10-04 09:30:00,17.74,17.84,17.7,17.83,596400.0,12.5787,12.6496,12.5504,12.6425,596400.0
2012-10-04 10:00:00,17.84,17.92,17.81,17.85,430800.0,12.6496,12.7064,12.6284,12.6567,430800.0
2012-10-04 10:30:00,17.85,17.86,17.8,17.83,194800.0,12.6567,12.6638,12.6213,12.6425,194800.0
2012-10-04 11:00:00,17.83,17.83,17.79,17.8,210400.0,12.6425,12.6425,12.6142,12.6213,210400.0
2012-10-04 11:30:00,17.8,17.82,17.79,17.81,168000.0,12.6213,12.6355,12.6142,12.6284,168000.0
2012-10-04 12:00:00,17.81,17.84,17.81,17.82,250400.0,12.6284,12.6496,12.6284,12.6355,250400.0
2012-10-04 12:30:00,17.82,17.83,17.79,17.8,196800.0,12.6355,12.6425,12.6142,12.6213,196800.0
2012-10-04 13:00:00,17.81,17.84,17.81,17.84,110800.0,12.6284,12.6496,12.6284,12.6496,110800.0
2012-10-04 13:30:00,17.83,17.84,17.82,17.83,154400.0,12.6425,12.6496,12.6355,12.6425,154400.0
2012-10-04 14:00:00,17.83,17.83,17.79,17.79,512000.0,12.6425,12.6425,12.6142,12.6142,512000.0
2012-10-04 14:30:00,17.79,17.8,17.76,17.76,219600.0,12.6142,12.6213,12.5929,12.5929,219600.0
2012-10-04 15:00:00,17.77,17.78,17.76,17.77,275600.0,12.6,12.6071,12.5929,12.6,275600.0
2012-10-04 15:30:00,17.76,17.77,17.73,17.77,829600.0,12.5929,12.6,12.5716,12.6,829600.0
2012-10-05 09:30:00,17.79,17.8,17.68,17.77,688000.0,12.6142,12.6213,12.5362,12.6,688000.0
2012-10-05 10:00:00,17.77,17.81,17.75,17.79,491200.0,12.6,12.6284,12.5858,12.6142,491200.0
2012-10-05 10:30:00,17.79,17.79,17.75,17.75,356800.0,12.6142,12.6142,12.5858,12.5858,356800.0
2012-10-05 11:00:00,17.75,17.76,17.74,17.75,239200.0,12.5858,12.5929,12.5787,12.5858,239200.0
2012-10-05 11:30:00,17.75,17.77,17.74,17.76,292800.0,12.5858,12.6,12.5787,12.5929,292800.0
2012-10-05 12:00:00,17.76,17.77,17.74,17.74,210400.0,12.5929,12.6,12.5787,12.5787,210400.0
2012-10-05 12:30:00,17.74,17.76,17.73,17.73,256400.0,12.5787,12.5929,12.5716,12.5716,256400.0
2012-10-05 13:00:00,17.74,17.74,17.72,17.72,215600.0,12.5787,12.5787,12.5646,12.5646,215600.0
2012-10-05 13:30:00,17.72,17.73,17.68,17.69,302000.0,12.5646,12.5716,12.5362,12.5433,302000.0
2012-10-05 14:00:00,17.7,17.75,17.68,17.75,322000.0,12.5504,12.5858,12.5362,12.5858,322000.0
2012-10-05 14:30:00,17.75,17.75,17.7,17.7,158400.0,12.5858,12.5858,12.5504,12.5504,158400.0
2012-10-05 15:00:00,17.7,17.72,17.7,17.71,336800.0,12.5504,12.5646,12.5504,12.5575,336800.0
2012-10-05 15:30:00,17.71,17.72,17.67,17.71,768000.0,12.5575,12.5646,12.5291,12.5575,768000.0
2012-10-08 09:30:00,17.73,17.75,17.62,17.62,236400.0,12.5716,12.5858,12.4936,12.4936,236400.0
2012-10-08 10:00:00,17.62,17.68,17.61,17.68,386800.0,12.4936,12.5362,12.4866,12.5362,386800.0
2012-10-08 10:30:00,17.68,17.69,17.66,17.66,207600.0,12.5362,12.5433,12.522,12.522,207600.0
2012-10-08 11:00:00,17.66,17.7,17.65,17.67,215200.0,12.522,12.5504,12.5149,12.5291,215200.0
2012-10-08 11:30:00,17.67,17.68,17.65,17.65,220400.0,12.5291,12.5362,12.5149,12.5149,220400.0
2012-10-08 12:00:00,17.65,17.67,17.64,17.65,286400.0,12.5149,12.5291,12.5078,12.5149,286400.0
2012-10-08 12:30:00,17.65,17.67,17.65,17.66,150400.0,12.5149,12.5291,12.5149,12.522,150400.0
2012-10-08 13:00:00,17.66,17.68,17.66,17.66,435200.0,12.522,12.5362,12.522,12.522,435200.0
2012-10-08 13:30:00,17.67,17.68,17.66,17.68,174000.0,12.5291,12.5362,12.522,12.5362,174000.0
2012-10-08 14:00:00,17.68,17.7,17.67,17.68,392400.0,12.5362,12.5504,12.5291,12.5362,392400.0
2012-10-08 14:30:00,17.68,17.69,17.66,17.68,122400.0,12.5362,12.5433,12.522,12.5362,122400.0
2012-10-08 15:00:00,17.69,17.7,17.66,17.67,185600.0,12.5433,12.5504,12.522,12.5291,185600.0
2012-10-08 15:30:00,17.66,17.68,17.66,17.68,290000.0,12.522,12.5362,12.522,12.5362,290000.0
2012-10-09 09:30:00,17.62,17.67,17.6,17.65,360000.0,12.4936,12.5291,12.4795,12.5149,360000.0
2012-10-09 10:00:00,17.65,17.71,17.64,17.68,184800.0,12.5149,12.5575,12.5078,12.5362,184800.0
2012-10-09 10:30:00,17.67,17.68,17.62,17.63,281200.0,12.5291,12.5362,12.4936,12.5007,281200.0
2012-10-09 11:00:00,17.63,17.63,17.56,17.57,391600.0,12.5007,12.5007,12.4511,12.4582,391600.0
2012-10-09 11:30:00,17.57,17.59,17.55,17.57,406400.0,12.4582,12.4724,12.444,12.4582,406400.0
2012-10-09 12:00:00,17.57,17.59,17.55,17.55,328000.0,12.4582,12.4724,12.444,12.444,328000.0
2012-10-09 12:30:00,17.55,17.56,17.53,17.55,311600.0,12.444,12.4511,12.4298,12.444,311600.0
2012-10-09 13:00:00,17.55,17.59,17.54,17.57,227600.0,12.444,12.4724,12.4369,12.4582,227600.0
2012-10-09 13:30:00,17.57,17.59,17.56,17.56,175200.0,12.4582,12.4724,12.4511,12.4511,175200.0
2012-10-09 14:00:00,17.56,17.58,17.55,17.56,303600.0,12.4511,12.4653,12.444,12.4511,303600.0
2012-10-09 14:30:00,17.56,17.59,17.56,17.59,321200.0,12.4511,12.4724,12.4511,12.4724,321200.0
2012-10-09 15:00:00,17.59,17.59,17.57,17.59,430000.0,12.4724,12.4724,12.4582,12.4724,430000.0
2012-10-09 15:30:00,17.59,17.61,17.57,17.57,604800.0,12.4724,12.4866,12.4582,12.4582,604800.0
2012-10-10 09:30:00,17.58,17.64,17.49,17.52,904400.0,12.4653,12.5078,12.4015,12.4227,904400.0
2012-10-10 10:00:00,17.52,17.56,17.5,17.52,404400.0,12.4227,12.4511,12.4086,12.4227,404400.0
2012-10-10 10:30:00,17.52,17.58,17.5,17.57,282000.0,12.4227,12.4653,12.4086,12.4582,282000.0
2012-10-10 11:00:00,17.57,17.57,17.54,17.54,264800.0,12.4582,12.4582,12.4369,12.4369,264800.0
2012-10-10 11:30:00,17.54,17.54,17.5,17.51,222800.0,12.4369,12.4369,12.4086,12.4156,222800.0
2012-10-10 12:00:00,17.51,17.52,17.5,17.5,257200.0,12.4156,12.4227,12.4086,12.4086,257200.0
2012-10-10 12:30:00,17.5,17.5,17.43,17.44,284400.0,12.4086,12.4086,12.3589,12.366,284400.0
2012-10-10 13:00:00,17.44,17.48,17.43,17.46,731600.0,12.366,12.3944,12.3589,12.3802,731600.0
2012-10-10 13:30:00,17.46,17.47,17.42,17.43,330400.0,12.3802,12.3873,12.3518,12.3589,330400.0
2012-10-10 14:00:00,17.43,17.46,17.43,17.45,474000.0,12.3589,12.3802,12.3589,12.3731,474000.0
2012-10-10 14:30:00,17.46,17.47,17.45,17.46,875600.0,12.3802,12.3873,12.3731,12.3802,875600.0
2012-10-10 15:00:00,17.46,17.48,17.45,17.47,379200.0,12.3802,12.3944,12.3731,12.3873,379200.0
2012-10-10 15:30:00,17.47,17.48,17.45,17.47,604400.0,12.3873,12.3944,12.3731,12.3873,604400.0
2012-10-11 09:30:00,17.56,17.56,17.46,17.51,439200.0,12.4511,12.4511,12.3802,12.4156,439200.0
2012-10-11 10:00:00,17.52,17.54,17.5,17.53,370000.0,12.4227,12.4369,12.4086,12.4298,370000.0
2012-10-11 10:30:00,17.53,17.54,17.5,17.51,904000.0,12.4298,12.4369,12.4086,12.4156,904000.0
2012-10-11 11:00:00,17.51,17.53,17.49,17.5,482400.0,12.4156,12.4298,12.4015,12.4086,482400.0
2012-10-11 11:30:00,17.5,17.52,17.48,17.5,340400.0,12.4086,12.4227,12.3944,12.4086,340400.0
2012-10-11 12:00:00,17.5,17.5,17.47,17.47,483200.0,12.4086,12.4086,12.3873,12.3873,483200.0
2012-10-11 12:30:00,17.47,17.5,17.46,17.49,323200.0,12.3873,12.4086,12.3802,12.4015,323200.0
2012-10-11 13:00:00,17.49,17.53,17.48,17.52,301600.0,12.4015,12.4298,12.3944,12.4227,301600.0
2012-10-11 13:30:00,17.52,17.52,17.48,17.48,409600.0,12.4227,12.4227,12.3944,12.3944,409600.0
2012-10-11 14:00:00,17.48,17.5,17.46,17.48,281600.0,12.3944,12.4086,12.3802,12.3944,281600.0
2012-10-11 14:30:00,17.48,17.48,17.44,17.44,227600.0,12.3944,12.3944,12.366,12.366,227600.0
2012-10-11 15:00:00,17.44,17.49,17.43,17.49,340800.0,12.366,12.4015,12.3589,12.4015,340800.0
2012-10-11 15:30:00,17.49,17.49,17.47,17.47,1072400.0,12.4015,12.4015,12.3873,12.3873,1072400.0
2012-10-12 09:30:00,17.52,17.52,17.41,17.47,688800.0,12.4227,12.4227,12.3447,12.3873,688800.0
2012-10-12 10:00:00,17.47,17.49,17.44,17.45,899200.0,12.3873,12.4015,12.366,12.3731,899200.0
2012-10-12 10:30:00,17.45,17.45,17.41,17.41,292000.0,12.3731,12.3731,12.3447,12.3447,292000.0
2012-10-12 11:00:00,17.41,17.43,17.35,17.35,294800.0,12.3447,12.3589,12.3022,12.3022,294800.0
2012-10-12 11:30:00,17.35,17.36,17.29,17.35,690800.0,12.3022,12.3093,12.2597,12.3022,690800.0
2012-10-12 12:00:00,17.35,17.35,17.32,17.33,553200.0,12.3022,12.3022,12.2809,12.288,553200.0
2012-10-12 12:30:00,17.33,17.34,17.31,17.33,600400.0,12.288,12.2951,12.2738,12.288,600400.0
2012-10-12 13:00:00,17.32,17.37,17.31,17.35,345200.0,12.2809,12.3164,12.2738,12.3022,345200.0
2012-10-12 13:30:00,17.36,17.36,17.32,17.33,424400.0,12.3093,12.3093,12.2809,12.288,424400.0
2012-10-12 14:00:00,17.33,17.34,17.3,17.34,424000.0,12.288,12.2951,12.2667,12.2951,424000.0
2012-10-12 14:30:00,17.34,17.35,17.32,17.34,343200.0,12.2951,12.3022,12.2809,12.2951,343200.0
2012-10-12 15:00:00,17.34,17.35,17.31,17.33,410400.0,12.2951,12.3022,12.2738,12.288,410400.0
2012-10-12 15:30:00,17.33,17.36,17.32,17.36,1360400.0,12.288,12.3093,12.2809,12.3093,1360400.0
2012-10-15 09:30:00,17.36,17.43,17.25,17.3,608400.0,12.3093,12.3589,12.2313,12.2667,608400.0
2012-10-15 10:00:00,17.29,17.35,17.29,17.32,480000.0,12.2597,12.3022,12.2597,12.2809,480000.0
2012-10-15 10:30:00,17.32,17.38,17.31,17.37,870000.0,12.2809,12.3235,12.2738,12.3164,870000.0
2012-10-15 11:00:00,17.37,17.39,17.36,17.37,472000.0,12.3164,12.3306,12.3093,12.3164,472000.0
2012-10-15 11:30:00,17.37,17.42,17.35,17.41,824400.0,12.3164,12.3518,12.3022,12.3447,824400.0
2012-10-15 12:00:00,17.41,17.42,17.39,17.42,278400.0,12.3447,12.3518,12.3306,12.3518,278400.0
2012-10-15 12:30:00,17.42,17.44,17.38,17.38,437200.0,12.3518,12.366,12.3235,12.3235,437200.0
2012-10-15 13:00:00,17.38,17.41,17.38,17.4,222000.0,12.3235,12.3447,12.3235,12.3377,222000.0
2012-10-15 13:30:00,17.4,17.43,17.37,17.42,743200.0,12.3377,12.3589,12.3164,12.3518,743200.0
2012-10-15 14:00:00,17.42,17.43,17.4,17.41,340800.0,12.3518,12.3589,12.3377,12.3447,340800.0
2012-10-15 14:30:00,17.41,17.41,17.38,17.39,190400.0,12.3447,12.3447,12.3235,12.3306,190400.0
2012-10-15 15:00:00,17.39,17.42,17.38,17.4,499600.0,12.3306,12.3518,12.3235,12.3377,499600.0
2012-10-15 15:30:00,17.4,17.43,17.39,17.42,880400.0,12.3377,12.3589,12.3306,12.3518,880400.0
2012-10-16 09:30:00,17.52,17.57,17.45,17.55,1206000.0,12.4227,12.4582,12.3731,12.444,1206000.0
2012-10-16 10:00:00,17.55,17.56,17.5,17.53,624800.0,12.444,12.4511,12.4086,12.4298,624800.0
2012-10-16 10:30:00,17.53,17.58,17.53,17.55,1012800.0,12.4298,12.4653,12.4298,12.444,1012800.0
2012-10-16 11:00:00,17.55,17.59,17.53,17.57,1068000.0,12.444,12.4724,12.4298,12.4582,1068000.0
2012-10-16 11:30:00,17.57,17.58,17.55,17.57,1289600.0,12.4582,12.4653,12.444,12.4582,1289600.0
2012-10-16 12:00:00,17.58,17.61,17.57,17.61,385200.0,12.4653,12.4866,12.4582,12.4866,385200.0
2012-10-16 12:30:00,17.61,17.62,17.6,17.6,429200.0,12.4866,12.4936,12.4795,12.4795,429200.0
2012-10-16 13:00:00,17.6,17.6,17.59,17.6,337200.0,12.4795,12.4795,12.4724,12.4795,337200.0
2012-10-16 13:30:00,17.6,17.6,17.58,17.59,252000.0,12.4795,12.4795,12.4653,12.4724,252000.0
2012-10-16 14:00:00,17.59,17.61,17.59,17.61,435600.0,12.4724,12.4866,12.4724,12.4866,435600.0
2012-10-16 14:30:00,17.61,17.61,17.59,17.61,408000.0,12.4866,12.4866,12.4724,12.4866,408000.0
2012-10-16 15:00:00,17.61,17.62,17.59,17.59,620400.0,12.4866,12.4936,12.4724,12.4724,620400.0
2012-10-16 15:30:00,17.6,17.65,17.59,17.62,1676400.0,12.4795,12.5149,12.4724,12.4936,1676400.0
2012-10-17 09:30:00,17.67,17.76,17.63,17.76,523200.0,12.5291,12.5929,12.5007,12.5929,523200.0
2012-10-17 10:00:00,17.75,17.81,17.73,17.8,400400.0,12.5858,12.6284,12.5716,12.6213,400400.0
2012-10-17 10:30:00,17.81,17.83,17.79,17.8,228000.0,12.6284,12.6425,12.6142,12.6213,228000.0
2012-10-17 11:00:00,17.8,17.81,17.78,17.81,228000.0,12.6213,12.6284,12.6071,12.6284,228000.0
2012-10-17 11:30:00,17.8,17.81,17.79,17.81,192800.0,12.6213,12.6284,12.6142,12.6284,192800.0
2012-10-17 12:00:00,17.81,17.86,17.81,17.85,275200.0,12.6284,12.6638,12.6284,12.6567,275200.0
2012-10-17 12:30:00,17.85,17.92,17.85,17.91,527200.0,12.6567,12.7064,12.6567,12.6993,527200.0
2012-10-17 13:00:00,17.91,17.93,17.9,17.92,325600.0,12.6993,12.7135,12.6922,12.7064,325600.0
2012-10-17 13:30:00,17.93,17.94,17.92,17.93,319200.0,12.7135,12.7205,12.7064,12.7135,319200.0
2012-10-17 14:00:00,17.93,17.97,17.91,17.95,796800.0,12.7135,12.7418,12.6993,12.7276,796800.0
2012-10-17 14:30:00,17.95,17.96,17.95,17.95,504400.0,12.7276,12.7347,12.7276,12.7276,504400.0
2012-10-17 15:00:00,17.95,17.97,17.95,17.96,397600.0,12.7276,12.7418,12.7276,12.7347,397600.0
2012-10-17 15:30:00,17.96,17.96,17.94,17.95,1303200.0,12.7347,12.7347,12.7205,12.7276,1303200.0
2012-10-18 09:30:00,17.94,17.97,17.86,17.92,376800.0,12.7205,12.7418,12.6638,12.7064,376800.0
2012-10-18 10:00:00,17.92,17.95,17.92,17.93,270800.0,12.7064,12.7276,12.7064,12.7135,270800.0
2012-10-18 10:30:00,17.93,17.96,17.93,17.95,299600.0,12.7135,12.7347,12.7135,12.7276,299600.0
2012-10-18 11:00:00,17.95,17.97,17.94,17.95,196800.0,12.7276,12.7418,12.7205,12.7276,196800.0
2012-10-18 11:30:00,17.96,17.97,17.94,17.96,123600.0,12.7347,12.7418,12.7205,12.7347,123600.0
2012-10-18 12:00:00,17.97,17.97,17.96,17.97,161200.0,12.7418,12.7418,12.7347,12.7418,161200.0
2012-10-18 12:30:00,17.97,18.0,17.96,17.99,230400.0,12.7418,12.7631,12.7347,12.756,230400.0
2012-10-18 13:00:00,17.99,17.99,17.96,17.96,204800.0,12.756,12.756,12.7347,12.7347,204800.0
2012-10-18 13:30:00,17.96,17.97,17.93,17.96,201200.0,12.7347,12.7418,12.7135,12.7347,201200.0
2012-10-18 14:00:00,17.96,17.99,17.96,17.98,282000.0,12.7347,12.756,12.7347,12.7489,282000.0
2012-10-18 14:30:00,17.98,18.02,17.97,18.02,373600.0,12.7489,12.7773,12.7418,12.7773,373600.0
2012-10-18 15:00:00,18.02,18.03,17.99,18.01,362000.0,12.7773,12.7844,12.756,12.7702,362000.0
2012-10-18 15:30:00,18.01,18.03,18.0,18.02,1135200.0,12.7702,12.7844,12.7631,12.7773,1135200.0
2012-10-19 09:30:00,18.01,18.05,17.93,18.04,1463200.0,12.7702,12.7985,12.7135,12.7914,1463200.0
2012-10-19 10:00:00,18.03,18.03,18.0,18.01,309200.0,12.7844,12.7844,12.7631,12.7702,309200.0
2012-10-19 10:30:00,18.01,18.05,18.01,18.04,317200.0,12.7702,12.7985,12.7702,12.7914,317200.0
2012-10-19 11:00:00,18.04,18.05,18.0,18.0,828800.0,12.7914,12.7985,12.7631,12.7631,828800.0
2012-10-19 11:30:00,18.0,18.01,17.97,18.0,579200.0,12.7631,12.7702,12.7418,12.7631,579200.0
2012-10-19 12:00:00,18.0,18.0,17.97,17.99,435200.0,12.7631,12.7631,12.7418,12.756,435200.0
2012-10-19 12:30:00,17.99,18.01,17.98,18.0,360000.0,12.756,12.7702,12.7489,12.7631,360000.0
2012-10-19 13:00:00,18.0,18.0,17.99,18.0,237200.0,12.7631,12.7631,12.756,12.7631,237200.0
2012-10-19 13:30:00,18.0,18.0,17.97,17.98,651200.0,12.7631,12.7631,12.7418,12.7489,651200.0
2012-10-19 14:00:00,17.98,18.0,17.95,17.95,286000.0,12.7489,12.7631,12.7276,12.7276,286000.0
2012-10-19 14:30:00,17.95,17.97,17.92,17.94,295200.0,12.7276,12.7418,12.7064,12.7205,295200.0
2012-10-19 15:00:00,17.94,17.96,17.92,17.94,262400.0,12.7205,12.7347,12.7064,12.7205,262400.0
2012-10-19 15:30:00,17.94,17.97,17.92,17.93,727600.0,12.7205,12.7418,12.7064,12.7135,727600.0
2012-10-22 09:30:00,17.9,17.92,17.86,17.92,364000.0,12.6922,12.7064,12.6638,12.7064,364000.0
2012-10-22 10:00:00,17.92,17.93,17.88,17.89,244400.0,12.7064,12.7135,12.678,12.6851,244400.0
2012-10-22 10:30:00,17.89,17.9,17.87,17.9,244800.0,12.6851,12.6922,12.6709,12.6922,244800.0
2012-10-22 11:00:00,17.9,17.93,17.87,17.88,286400.0,12.6922,12.7135,12.6709,12.678,286400.0
2012-10-22 11:30:00,17.88,17.92,17.87,17.9,113600.0,12.678,12.7064,12.6709,12.6922,113600.0
2012-10-22 12:00:00,17.9,17.91,17.89,17.91,162400.0,12.6922,12.6993,12.6851,12.6993,162400.0
2012-10-22 12:30:00,17.91,17.92,17.9,17.9,66000.0,12.6993,12.7064,12.6922,12.6922,66000.0
2012-10-22 13:00:00,17.9,17.9,17.87,17.88,154400.0,12.6922,12.6922,12.6709,12.678,154400.0
2012-10-22 13:30:00,17.88,17.89,17.86,17.89,175600.0,12.678,12.6851,12.6638,12.6851,175600.0
2012-10-22 14:00:00,17.89,17.89,17.86,17.88,248800.0,12.6851,12.6851,12.6638,12.678,248800.0
2012-10-22 14:30:00,17.87,17.88,17.85,17.85,193200.0,12.6709,12.678,12.6567,12.6567,193200.0
2012-10-22 15:00:00,17.85,17.86,17.83,17.85,406800.0,12.6567,12.6638,12.6425,12.6567,406800.0
2012-10-22 15:30:00,17.85,17.92,17.84,17.92,686000.0,12.6567,12.7064,12.6496,12.7064,686000.0
2012-10-23 09:30:00,17.8,17.81,17.72,17.73,329600.0,12.6213,12.6284,12.5646,12.5716,329600.0
2012-10-23 10:00:00,17.73,17.75,17.68,17.69,416000.0,12.5716,12.5858,12.5362,12.5433,416000.0
2012-10-23 10:30:00,17.68,17.68,17.64,17.66,332800.0,12.5362,12.5362,12.5078,12.522,332800.0
2012-10-23 11:00:00,17.66,17.67,17.63,17.65,388400.0,12.522,12.5291,12.5007,12.5149,388400.0
2012-10-23 11:30:00,17.65,17.65,17.58,17.58,435600.0,12.5149,12.5149,12.4653,12.4653,435600.0
2012-10-23 12:00:00,17.58,17.67,17.57,17.64,545600.0,12.4653,12.5291,12.4582,12.5078,545600.0
2012-10-23 12:30:00,17.64,17.65,17.61,17.63,267200.0,12.5078,12.5149,12.4866,12.5007,267200.0
2012-10-23 13:00:00,17.63,17.65,17.62,17.64,333600.0,12.5007,12.5149,12.4936,12.5078,333600.0
2012-10-23 13:30:00,17.64,17.67,17.63,17.66,522800.0,12.5078,12.5291,12.5007,12.522,522800.0
2012-10-23 14:00:00,17.66,17.67,17.64,17.66,317200.0,12.522,12.5291,12.5078,12.522,317200.0
2012-10-23 14:30:00,17.66,17.71,17.65,17.7,308000.0,12.522,12.5575,12.5149,12.5504,308000.0
2012-10-23 15:00:00,17.7,17.71,17.66,17.66,470800.0,12.5504,12.5575,12.522,12.522,470800.0
2012-10-23 15:30:00,17.66,17.71,17.66,17.68,1355600.0,12.522,12.5575,12.522,12.5362,1355600.0
2012-10-24 09:30:00,17.5,17.62,17.23,17.43,2676800.0,12.4086,12.4936,12.2171,12.3589,2676800.0
2012-10-24 10:00:00,17.43,17.45,17.28,17.28,2458000.0,12.3589,12.3731,12.2526,12.2526,2458000.0
2012-10-24 10:30:00,17.28,17.4,17.26,17.29,1420400.0,12.2526,12.3377,12.2384,12.2597,1420400.0
2012-10-24 11:00:00,17.29,17.31,17.27,17.3,958000.0,12.2597,12.2738,12.2455,12.2667,958000.0
2012-10-24 11:30:00,17.3,17.33,17.29,17.32,443600.0,12.2667,12.288,12.2597,12.2809,443600.0
2012-10-24 12:00:00,17.31,17.35,17.31,17.33,295200.0,12.2738,12.3022,12.2738,12.288,295200.0
2012-10-24 12:30:00,17.33,17.34,17.3,17.31,351200.0,12.288,12.2951,12.2667,12.2738,351200.0
2012-10-24 13:00:00,17.31,17.36,17.31,17.34,303600.0,12.2738,12.3093,12.2738,12.2951,303600.0
2012-10-24 13:30:00,17.34,17.38,17.34,17.37,372000.0,12.2951,12.3235,12.2951,12.3164,372000.0
2012-10-24 14:00:00,17.38,17.42,17.35,17.37,828000.0,12.3235,12.3518,12.3022,12.3164,828000.0
2012-10-24 14:30:00,17.37,17.43,17.35,17.4,759600.0,12.3164,12.3589,12.3022,12.3377,759600.0
2012-10-24 15:00:00,17.4,17.4,17.32,17.35,683200.0,12.3377,12.3377,12.2809,12.3022,683200.0
2012-10-24 15:30:00,17.34,17.38,17.33,17.38,1711200.0,12.2951,12.3235,12.288,12.3235,1711200.0
2012-10-25 09:30:00,17.44,17.5,17.39,17.45,576400.0,12.366,12.4086,12.3306,12.3731,576400.0
2012-10-25 10:00:00,17.45,17.46,17.4,17.4,744400.0,12.3731,12.3802,12.3377,12.3377,744400.0
2012-10-25 10:30:00,17.4,17.43,17.38,17.42,328000.0,12.3377,12.3589,12.3235,12.3518,328000.0
2012-10-25 11:00:00,17.42,17.43,17.35,17.35,274400.0,12.3518,12.3589,12.3022,12.3022,274400.0
2012-10-25 11:30:00,17.35,17.36,17.29,17.33,253600.0,12.3022,12.3093,12.2597,12.288,253600.0
2012-10-25 12:00:00,17.33,17.36,17.3,17.35,176000.0,12.288,12.3093,12.2667,12.3022,176000.0
2012-10-25 12:30:00,17.35,17.36,17.32,17.36,236800.0,12.3022,12.3093,12.2809,12.3093,236800.0
2012-10-25 13:00:00,17.36,17.38,17.34,17.38,214800.0,12.3093,12.3235,12.2951,12.3235,214800.0
2012-10-25 13:30:00,17.38,17.39,17.35,17.38,207600.0,12.3235,12.3306,12.3022,12.3235,207600.0
2012-10-25 14:00:00,17.39,17.4,17.38,17.39,278400.0,12.3306,12.3377,12.3235,12.3306,278400.0
2012-10-25 14:30:00,17.39,17.43,17.38,17.41,288400.0,12.3306,12.3589,12.3235,12.3447,288400.0
2012-10-25 15:00:00,17.41,17.42,17.38,17.4,471200.0,12.3447,12.3518,12.3235,12.3377,471200.0
2012-10-25 15:30:00,17.4,17.44,17.38,17.44,648800.0,12.3377,12.366,12.3235,12.366,648800.0
2012-10-26 09:30:00,17.44,17.45,17.35,17.38,345200.0,12.366,12.3731,12.3022,12.3235,345200.0
2012-10-26 10:00:00,17.39,17.39,17.32,17.32,257200.0,12.3306,12.3306,12.2809,12.2809,257200.0
2012-10-26 10:30:00,17.32,17.35,17.29,17.31,255200.0,12.2809,12.3022,12.2597,12.2738,255200.0
2012-10-26 11:00:00,17.31,17.35,17.29,17.34,244400.0,12.2738,12.3022,12.2597,12.2951,244400.0
2012-10-26 11:30:00,17.34,17.35,17.32,17.34,211600.0,12.2951,12.3022,12.2809,12.2951,211600.0
2012-10-26 12:00:00,17.34,17.39,17.32,17.39,307600.0,12.2951,12.3306,12.2809,12.3306,307600.0
2012-10-26 12:30:00,17.39,17.41,17.35,17.41,176400.0,12.3306,12.3447,12.3022,12.3447,176400.0
2012-10-26 13:00:00,17.4,17.42,17.38,17.4,218800.0,12.3377,12.3518,12.3235,12.3377,218800.0
2012-10-26 13:30:00,17.4,17.45,17.4,17.43,256400.0,12.3377,12.3731,12.3377,12.3589,256400.0
2012-10-26 14:00:00,17.44,17.44,17.4,17.43,341600.0,12.366,12.366,12.3377,12.3589,341600.0
2012-10-26 14:30:00,17.43,17.44,17.41,17.42,191600.0,12.3589,12.366,12.3447,12.3518,191600.0
2012-10-26 15:00:00,17.42,17.43,17.41,17.43,345200.0,12.3518,12.3589,12.3447,12.3589,345200.0
2012-10-26 15:30:00,17.43,17.45,17.36,17.38,850800.0,12.3589,12.3731,12.3093,12.3235,850800.0
2012-10-31 09:30:00,17.4,17.49,17.34,17.43,486800.0,12.3377,12.4015,12.2951,12.3589,486800.0
2012-10-31 10:00:00,17.43,17.46,17.41,17.45,329200.0,12.3589,12.3802,12.3447,12.3731,329200.0
2012-10-31 10:30:00,17.45,17.45,17.4,17.43,450800.0,12.3731,12.3731,12.3377,12.3589,450800.0
2012-10-31 11:00:00,17.43,17.45,17.39,17.42,470000.0,12.3589,12.3731,12.3306,12.3518,470000.0
2012-10-31 11:30:00,17.43,17.47,17.43,17.43,231600.0,12.3589,12.3873,12.3589,12.3589,231600.0
2012-10-31 12:00:00,17.44,17.45,17.41,17.42,280000.0,12.366,12.3731,12.3447,12.3518,280000.0
2012-10-31 12:30:00,17.41,17.42,17.38,17.42,235600.0,12.3447,12.3518,12.3235,12.3518,235600.0
2012-10-31 13:00:00,17.42,17.44,17.4,17.43,180400.0,12.3518,12.366,12.3377,12.3589,180400.0
2012-10-31 13:30:00,17.43,17.46,17.43,17.46,202800.0,12.3589,12.3802,12.3589,12.3802,202800.0
2012-10-31 14:00:00,17.45,17.49,17.45,17.47,291600.0,12.3731,12.4015,12.3731,12.3873,291600.0
2012-10-31 14:30:00,17.48,17.5,17.47,17.48,459200.0,12.3944,12.4086,12.3873,12.3944,459200.0
2012-10-31 15:00:00,17.48,17.53,17.47,17.5,662000.0,12.3944,12.4298,12.3873,12.4086,662000.0
2012-10-31 15:30:00,17.5,17.54,17.49,17.51,1512800.0,12.4086,12.4369,12.4015,12.4156,1512800.0
2012-11-01 09:30:00,17.58,17.58,17.45,17.47,334000.0,12.4653,12.4653,12.3731,12.3873,334000.0
2012-11-01 10:00:00,17.48,17.53,17.46,17.47,561200.0,12.3944,12.4298,12.3802,12.3873,561200.0
2012-11-01 10:30:00,17.46,17.48,17.4,17.4,372400.0,12.3802,12.3944,12.3377,12.3377,372400.0
2012-11-01 11:00:00,17.4,17.46,17.4,17.46,325600.0,12.3377,12.3802,12.3377,12.3802,325600.0
2012-11-01 11:30:00,17.46,17.54,17.45,17.54,424800.0,12.3802,12.4369,12.3731,12.4369,424800.0
2012-11-01 12:00:00,17.53,17.56,17.52,17.55,546400.0,12.4298,12.4511,12.4227,12.444,546400.0
2012-11-01 12:30:00,17.54,17.55,17.47,17.49,210400.0,12.4369,12.444,12.3873,12.4015,210400.0
2012-11-01 13:00:00,17.49,17.49,17.45,17.46,318400.0,12.4015,12.4015,12.3731,12.3802,318400.0
2012-11-01 13:30:00,17.46,17.47,17.43,17.43,173200.0,12.3802,12.3873,12.3589,12.3589,173200.0
2012-11-01 14:00:00,17.43,17.45,17.42,17.44,342800.0,12.3589,12.3731,12.3518,12.366,342800.0
2012-11-01 14:30:00,17.43,17.46,17.43,17.43,223200.0,12.3589,12.3802,12.3589,12.3589,223200.0
2012-11-01 15:00:00,17.43,17.44,17.43,17.43,314000.0,12.3589,12.366,12.3589,12.3589,314000.0
2012-11-01 15:30:00,17.43,17.47,17.43,17.46,1142000.0,12.3589,12.3873,12.3589,12.3802,1142000.0
2012-11-02 09:30:00,17.52,17.58,17.46,17.48,367200.0,12.4227,12.4653,12.3802,12.3944,367200.0
2012-11-02 10:00:00,17.48,17.5,17.42,17.45,227200.0,12.3944,12.4086,12.3518,12.3731,227200.0
2012-11-02 10:30:00,17.45,17.48,17.39,17.4,294000.0,12.3731,12.3944,12.3306,12.3377,294000.0
2012-11-02 11:00:00,17.39,17.44,17.38,17.44,247200.0,12.3306,12.366,12.3235,12.366,247200.0
2012-11-02 11:30:00,17.44,17.51,17.43,17.51,274000.0,12.366,12.4156,12.3589,12.4156,274000.0
2012-11-02 12:00:00,17.51,17.52,17.49,17.5,243200.0,12.4156,12.4227,12.4015,12.4086,243200.0
2012-11-02 12:30:00,17.5,17.51,17.48,17.49,218000.0,12.4086,12.4156,12.3944,12.4015,218000.0
2012-11-02 13:00:00,17.49,17.5,17.44,17.44,132000.0,12.4015,12.4086,12.366,12.366,132000.0
2012-11-02 13:30:00,17.44,17.46,17.41,17.41,165200.0,12.366,12.3802,12.3447,12.3447,165200.0
2012-11-02 14:00:00,17.42,17.46,17.4,17.46,191600.0,12.3518,12.3802,12.3377,12.3802,191600.0
2012-11-02 14:30:00,17.46,17.46,17.4,17.43,224800.0,12.3802,12.3802,12.3377,12.3589,224800.0
2012-11-02 15:00:00,17.43,17.45,17.42,17.44,415200.0,12.3589,12.3731,12.3518,12.366,415200.0
2012-11-02 15:30:00,17.44,17.44,17.39,17.42,1608400.0,12.366,12.366,12.3306,12.3518,1608400.0
2012-11-05 09:30:00,17.4,17.4,17.25,17.3,730800.0,12.3377,12.3377,12.2313,12.2667,730800.0
2012-11-05 10:00:00,17.3,17.33,17.29,17.31,419600.0,12.2667,12.288,12.2597,12.2738,419600.0
2012-11-05 10:30:00,17.31,17.36,17.31,17.34,342400.0,12.2738,12.3093,12.2738,12.2951,342400.0
2012-11-05 11:00:00,17.34,17.35,17.32,17.32,266000.0,12.2951,12.3022,12.2809,12.2809,266000.0
2012-11-05 11:30:00,17.33,17.34,17.31,17.34,318000.0,12.288,12.2951,12.2738,12.2951,318000.0
2012-11-05 12:00:00,17.34,17.38,17.33,17.38,304000.0,12.2951,12.3235,12.288,12.3235,304000.0
2012-11-05 12:30:00,17.38,17.38,17.33,17.34,249600.0,12.3235,12.3235,12.288,12.2951,249600.0
2012-11-05 13:00:00,17.34,17.34,17.32,17.34,375200.0,12.2951,12.2951,12.2809,12.2951,375200.0
2012-11-05 13:30:00,17.34,17.36,17.33,17.34,311600.0,12.2951,12.3093,12.288,12.2951,311600.0
2012-11-05 14:00:00,17.34,17.36,17.32,17.36,338000.0,12.2951,12.3093,12.2809,12.3093,338000.0
2012-11-05 14:30:00,17.36,17.38,17.35,17.38,420800.0,12.3093,12.3235,12.3022,12.3235,420800.0
2012-11-05 15:00:00,17.38,17.4,17.36,17.36,429200.0,12.3235,12.3377,12.3093,12.3093,429200.0
2012-11-05 15:30:00,17.36,17.42,17.34,17.4,1207600.0,12.3093,12.3518,12.2951,12.3377,1207600.0
2012-11-06 09:30:00,17.4,17.42,17.33,17.41,391600.0,12.3377,12.3518,12.288,12.3447,391600.0
2012-11-06 10:00:00,17.41,17.41,17.31,17.31,342800.0,12.3447,12.3447,12.2738,12.2738,342800.0
2012-11-06 10:30:00,17.32,17.34,17.29,17.31,364400.0,12.2809,12.2951,12.2597,12.2738,364400.0
2012-11-06 11:00:00,17.31,17.31,17.26,17.27,402400.0,12.2738,12.2738,12.2384,12.2455,402400.0
2012-11-06 11:30:00,17.27,17.36,17.26,17.36,298000.0,12.2455,12.3093,12.2384,12.3093,298000.0
2012-11-06 12:00:00,17.36,17.39,17.35,17.38,284400.0,12.3093,12.3306,12.3022,12.3235,284400.0
2012-11-06 12:30:00,17.38,17.39,17.33,17.34,232000.0,12.3235,12.3306,12.288,12.2951,232000.0
2012-11-06 13:00:00,17.35,17.38,17.34,17.37,308400.0,12.3022,12.3235,12.2951,12.3164,308400.0
2012-11-06 13:30:00,17.37,17.38,17.36,17.36,161200.0,12.3164,12.3235,12.3093,12.3093,161200.0
2012-11-06 14:00:00,17.36,17.36,17.34,17.34,259600.0,12.3093,12.3093,12.2951,12.2951,259600.0
2012-11-06 14:30:00,17.35,17.35,17.32,17.32,263600.0,12.3022,12.3022,12.2809,12.2809,263600.0
2012-11-06 15:00:00,17.32,17.32,17.28,17.28,434800.0,12.2809,12.2809,12.2526,12.2526,434800.0
2012-11-06 15:30:00,17.28,17.31,17.26,17.28,1171200.0,12.2526,12.2738,12.2384,12.2526,1171200.0
2012-11-07 09:30:00,17.23,17.25,17.13,17.15,598800.0,12.2171,12.2313,12.1462,12.1604,598800.0
2012-11-07 10:00:00,17.14,17.15,17.05,17.08,414800.0,12.1533,12.1604,12.0895,12.1108,414800.0
2012-11-07 10:30:00,17.08,17.1,17.0,17.0,356400.0,12.1108,12.1249,12.054,12.054,356400.0
2012-11-07 11:00:00,17.0,17.05,16.96,16.96,413600.0,12.054,12.0895,12.0257,12.0257,413600.0
2012-11-07 11:30:00,16.96,17.03,16.91,17.03,411600.0,12.0257,12.0753,11.9902,12.0753,411600.0
2012-11-07 12:00:00,17.04,17.04,16.99,17.02,222800.0,12.0824,12.0824,12.0469,12.0682,222800.0
2012-11-07 12:30:00,17.02,17.11,17.02,17.09,336000.0,12.0682,12.132,12.0682,12.1178,336000.0
2012-11-07 13:00:00,17.09,17.16,17.08,17.12,264400.0,12.1178,12.1675,12.1108,12.1391,264400.0
2012-11-07 13:30:00,17.12,17.14,17.08,17.09,191200.0,12.1391,12.1533,12.1108,12.1178,191200.0
2012-11-07 14:00:00,17.09,17.13,17.08,17.09,196400.0,12.1178,12.1462,12.1108,12.1178,196400.0
2012-11-07 14:30:00,17.09,17.09,17.02,17.05,286400.0,12.1178,12.1178,12.0682,12.0895,286400.0
2012-11-07 15:00:00,17.05,17.11,17.02,17.1,371200.0,12.0895,12.132,12.0682,12.1249,371200.0
2012-11-07 15:30:00,17.1,17.11,17.01,17.01,970800.0,12.1249,12.132,12.0611,12.0611,970800.0
2012-11-08 09:30:00,16.99,17.12,16.98,17.08,532800.0,12.0469,12.1391,12.0398,12.1108,532800.0
2012-11-08 10:00:00,17.08,17.09,17.03,17.07,347200.0,12.1108,12.1178,12.0753,12.1037,347200.0
2012-11-08 10:30:00,17.07,17.12,17.04,17.07,360800.0,12.1037,12.1391,12.0824,12.1037,360800.0
2012-11-08 11:00:00,17.07,17.11,17.04,17.11,255200.0,12.1037,12.132,12.0824,12.132,255200.0
2012-11-08 11:30:00,17.11,17.11,17.06,17.1,423200.0,12.132,12.132,12.0966,12.1249,423200.0
2012-11-08 12:00:00,17.09,17.1,17.05,17.08,362400.0,12.1178,12.1249,12.0895,12.1108,362400.0
2012-11-08 12:30:00,17.07,17.1,17.04,17.1,290400.0,12.1037,12.1249,12.0824,12.1249,290400.0
2012-11-08 13:00:00,17.1,17.1,17.0,17.02,184000.0,12.1249,12.1249,12.054,12.0682,184000.0
2012-11-08 13:30:00,17.03,17.08,17.02,17.07,300800.0,12.0753,12.1108,12.0682,12.1037,300800.0
2012-11-08 14:00:00,17.07,17.07,17.02,17.05,184800.0,12.1037,12.1037,12.0682,12.0895,184800.0
2012-11-08 14:30:00,17.05,17.06,17.03,17.03,159200.0,12.0895,12.0966,12.0753,12.0753,159200.0
2012-11-08 15:00:00,17.03,17.03,16.99,17.0,250800.0,12.0753,12.0753,12.0469,12.054,250800.0
2012-11-08 15:30:00,17.0,17.0,16.9,16.9,834400.0,12.054,12.054,11.9831,11.9831,834400.0
2012-11-09 09:30:00,16.85,16.9,16.79,16.89,474400.0,11.9477,11.9831,11.9051,11.976,474400.0
2012-11-09 10:00:00,16.89,16.89,16.84,16.86,225200.0,11.976,11.976,11.9406,11.9548,225200.0
2012-11-09 10:30:00,16.87,16.89,16.83,16.88,227200.0,11.9618,11.976,11.9335,11.9689,227200.0
2012-11-09 11:00:00,16.88,16.91,16.87,16.91,263600.0,11.9689,11.9902,11.9618,11.9902,263600.0
2012-11-09 11:30:00,16.9,16.95,16.89,16.95,294800.0,11.9831,12.0186,11.976,12.0186,294800.0
2012-11-09 12:00:00,16.95,16.97,16.95,16.96,173200.0,12.0186,12.0328,12.0186,12.0257,173200.0
2012-11-09 12:30:00,16.97,16.97,16.91,16.92,156000.0,12.0328,12.0328,11.9902,11.9973,156000.0
2012-11-09 13:00:00,16.91,16.94,16.85,16.85,223600.0,11.9902,12.0115,11.9477,11.9477,223600.0
2012-11-09 13:30:00,16.85,16.89,16.84,16.88,226800.0,11.9477,11.976,11.9406,11.9689,226800.0
2012-11-09 14:00:00,16.88,16.91,16.86,16.91,194000.0,11.9689,11.9902,11.9548,11.9902,194000.0
2012-11-09 14:30:00,16.92,16.96,16.87,16.87,252800.0,11.9973,12.0257,11.9618,11.9618,252800.0
2012-11-09 15:00:00,16.87,16.89,16.85,16.86,412800.0,11.9618,11.976,11.9477,11.9548,412800.0
2012-11-09 15:30:00,16.86,16.9,16.82,16.85,862800.0,11.9548,11.9831,11.9264,11.9477,862800.0
2012-11-12 09:30:00,16.85,16.86,16.73,16.74,358800.0,11.9477,11.9548,11.8626,11.8697,358800.0
2012-11-12 10:00:00,16.74,16.76,16.73,16.74,320400.0,11.8697,11.8839,11.8626,11.8697,320400.0
2012-11-12 10:30:00,16.74,16.76,16.7,16.71,271600.0,11.8697,11.8839,11.8413,11.8484,271600.0
2012-11-12 11:00:00,16.71,16.73,16.7,16.73,188800.0,11.8484,11.8626,11.8413,11.8626,188800.0
2012-11-12 11:30:00,16.73,16.75,16.72,16.72,173200.0,11.8626,11.8768,11.8555,11.8555,173200.0
2012-11-12 12:00:00,16.71,16.73,16.71,16.73,168000.0,11.8484,11.8626,11.8484,11.8626,168000.0
2012-11-12 12:30:00,16.73,16.74,16.72,16.72,118400.0,11.8626,11.8697,11.8555,11.8555,118400.0
2012-11-12 13:00:00,16.72,16.74,16.71,16.73,532800.0,11.8555,11.8697,11.8484,11.8626,532800.0
2012-11-12 13:30:00,16.74,16.74,16.72,16.72,231600.0,11.8697,11.8697,11.8555,11.8555,231600.0
2012-11-12 14:00:00,16.72,16.73,16.7,16.7,163600.0,11.8555,11.8626,11.8413,11.8413,163600.0
2012-11-12 14:30:00,16.7,16.72,16.68,16.72,151200.0,11.8413,11.8555,11.8271,11.8555,151200.0
2012-11-12 15:00:00,16.72,16.73,16.68,16.68,229600.0,11.8555,11.8626,11.8271,11.8271,229600.0
2012-11-12 15:30:00,16.68,16.72,16.68,16.69,766800.0,11.8271,11.8555,11.8271,11.8342,766800.0
2012-11-13 09:30:00,16.69,16.72,16.59,16.7,824800.0,11.8342,11.8555,11.7633,11.8413,824800.0
2012-11-13 10:00:00,16.71,16.79,16.7,16.75,439200.0,11.8484,11.9051,11.8413,11.8768,439200.0
2012-11-13 10:30:00,16.75,16.85,16.75,16.85,317600.0,11.8768,11.9477,11.8768,11.9477,317600.0
2012-11-13 11:00:00,16.85,16.86,16.81,16.85,292800.0,11.9477,11.9548,11.9193,11.9477,292800.0
2012-11-13 11:30:00,16.86,16.86,16.8,16.81,217200.0,11.9548,11.9548,11.9122,11.9193,217200.0
2012-11-13 12:00:00,16.81,16.82,16.79,16.8,243200.0,11.9193,11.9264,11.9051,11.9122,243200.0
2012-11-13 12:30:00,16.8,16.8,16.75,16.79,209600.0,11.9122,11.9122,11.8768,11.9051,209600.0
2012-11-13 13:00:00,16.79,16.88,16.78,16.84,393600.0,11.9051,11.9689,11.898,11.9406,393600.0
2012-11-13 13:30:00,16.84,16.85,16.81,16.85,276400.0,11.9406,11.9477,11.9193,11.9477,276400.0
2012-11-13 14:00:00,16.85,16.88,16.84,16.84,287200.0,11.9477,11.9689,11.9406,11.9406,287200.0
2012-11-13 14:30:00,16.84,16.85,16.79,16.83,274000.0,11.9406,11.9477,11.9051,11.9335,274000.0
2012-11-13 15:00:00,16.83,16.84,16.78,16.78,448000.0,11.9335,11.9406,11.898,11.898,448000.0
2012-11-13 15:30:00,16.78,16.81,16.76,16.77,943600.0,11.898,11.9193,11.8839,11.8909,943600.0
2012-11-14 09:30:00,16.77,16.79,16.68,16.69,258800.0,11.8909,11.9051,11.8271,11.8342,258800.0
2012-11-14 10:00:00,16.68,16.72,16.62,16.62,376000.0,11.8271,11.8555,11.7846,11.7846,376000.0
2012-11-14 10:30:00,16.62,16.63,16.58,16.59,415200.0,11.7846,11.7917,11.7562,11.7633,415200.0
2012-11-14 11:00:00,16.59,16.61,16.57,16.61,323200.0,11.7633,11.7775,11.7491,11.7775,323200.0
2012-11-14 11:30:00,16.61,16.66,16.6,16.65,337200.0,11.7775,11.8129,11.7704,11.8059,337200.0
2012-11-14 12:00:00,16.65,16.65,16.58,16.6,182400.0,11.8059,11.8059,11.7562,11.7704,182400.0
2012-11-14 12:30:00,16.6,16.65,16.58,16.64,209200.0,11.7704,11.8059,11.7562,11.7988,209200.0
2012-11-14 13:00:00,16.64,16.72,16.63,16.69,288800.0,11.7988,11.8555,11.7917,11.8342,288800.0
2012-11-14 13:30:00,16.7,16.7,16.65,16.66,340800.0,11.8413,11.8413,11.8059,11.8129,340800.0
2012-11-14 14:00:00,16.66,16.73,16.63,16.73,364400.0,11.8129,11.8626,11.7917,11.8626,364400.0
2012-11-14 14:30:00,16.72,16.72,16.68,16.68,386400.0,11.8555,11.8555,11.8271,11.8271,386400.0
2012-11-14 15:00:00,16.68,16.69,16.62,16.67,379200.0,11.8271,11.8342,11.7846,11.82,379200.0
2012-11-14 15:30:00,16.67,16.68,16.63,16.67,1289200.0,11.82,11.8271,11.7917,11.82,1289200.0
2012-11-15 09:30:00,16.67,16.83,16.65,16.74,561200.0,11.82,11.9335,11.8059,11.8697,561200.0
2012-11-15 10:00:00,16.75,16.79,16.68,16.68,534800.0,11.8768,11.9051,11.8271,11.8271,534800.0
2012-11-15 10:30:00,16.67,16.72,16.66,16.67,284400.0,11.82,11.8555,11.8129,11.82,284400.0
2012-11-15 11:00:00,16.66,16.68,16.59,16.59,300000.0,11.8129,11.8271,11.7633,11.7633,300000.0
2012-11-15 11:30:00,16.59,16.63,16.54,16.57,254800.0,11.7633,11.7917,11.7279,11.7491,254800.0
2012-11-15 12:00:00,16.57,16.6,16.55,16.59,298000.0,11.7491,11.7704,11.7349,11.7633,298000.0
2012-11-15 12:30:00,16.59,16.6,16.56,16.56,321200.0,11.7633,11.7704,11.742,11.742,321200.0
2012-11-15 13:00:00,16.56,16.59,16.55,16.58,247600.0,11.742,11.7633,11.7349,11.7562,247600.0
2012-11-15 13:30:00,16.58,16.63,16.55,16.6,342000.0,11.7562,11.7917,11.7349,11.7704,342000.0
2012-11-15 14:00:00,16.6,16.6,16.55,16.55,254800.0,11.7704,11.7704,11.7349,11.7349,254800.0
2012-11-15 14:30:00,16.56,16.58,16.55,16.56,236800.0,11.742,11.7562,11.7349,11.742,236800.0
2012-11-15 15:00:00,16.56,16.56,16.51,16.54,464400.0,11.742,11.742,11.7066,11.7279,464400.0
2012-11-15 15:30:00,16.54,16.64,16.53,16.61,1148800.0,11.7279,11.7988,11.7208,11.7775,1148800.0
2012-11-16 09:30:00,16.64,16.7,16.63,16.65,1242400.0,11.7988,11.8413,11.7917,11.8059,1242400.0
2012-11-16 10:00:00,16.65,16.74,16.59,16.73,453200.0,11.8059,11.8697,11.7633,11.8626,453200.0
2012-11-16 10:30:00,16.73,16.75,16.7,16.7,378800.0,11.8626,11.8768,11.8413,11.8413,378800.0
2012-11-16 11:00:00,16.7,16.73,16.67,16.68,426400.0,11.8413,11.8626,11.82,11.8271,426400.0
2012-11-16 11:30:00,16.67,16.86,16.67,16.84,528400.0,11.82,11.9548,11.82,11.9406,528400.0
2012-11-16 12:00:00,16.84,16.84,16.76,16.78,260800.0,11.9406,11.9406,11.8839,11.898,260800.0
2012-11-16 12:30:00,16.79,16.83,16.73,16.75,383200.0,11.9051,11.9335,11.8626,11.8768,383200.0
2012-11-16 13:00:00,16.74,16.78,16.74,16.77,212000.0,11.8697,11.898,11.8697,11.8909,212000.0
2012-11-16 13:30:00,16.77,16.82,16.76,16.82,208400.0,11.8909,11.9264,11.8839,11.9264,208400.0
2012-11-16 14:00:00,16.82,16.82,16.76,16.77,234400.0,11.9264,11.9264,11.8839,11.8909,234400.0
2012-11-16 14:30:00,16.77,16.82,16.74,16.82,217600.0,11.8909,11.9264,11.8697,11.9264,217600.0
2012-11-16 15:00:00,16.81,16.82,16.77,16.8,284800.0,11.9193,11.9264,11.8909,11.9122,284800.0
2012-11-16 15:30:00,16.8,16.86,16.79,16.84,981200.0,11.9122,11.9548,11.9051,11.9406,981200.0
2012-11-19 09:30:00,16.93,16.97,16.86,16.95,1084000.0,12.0044,12.0328,11.9548,12.0186,1084000.0
2012-11-19 10:00:00,16.96,16.98,16.86,16.87,462000.0,12.0257,12.0398,11.9548,11.9618,462000.0
2012-11-19 10:30:00,16.87,16.88,16.81,16.82,391600.0,11.9618,11.9689,11.9193,11.9264,391600.0
2012-11-19 11:00:00,16.82,16.87,16.8,16.86,403200.0,11.9264,11.9618,11.9122,11.9548,403200.0
2012-11-19 11:30:00,16.86,16.87,16.82,16.83,376800.0,11.9548,11.9618,11.9264,11.9335,376800.0
2012-11-19 12:00:00,16.83,16.86,16.83,16.85,311200.0,11.9335,11.9548,11.9335,11.9477,311200.0
2012-11-19 12:30:00,16.84,16.92,16.83,16.91,462000.0,11.9406,11.9973,11.9335,11.9902,462000.0
2012-11-19 13:00:00,16.91,16.92,16.89,16.92,185200.0,11.9902,11.9973,11.976,11.9973,185200.0
2012-11-19 13:30:00,16.92,16.92,16.9,16.9,226400.0,11.9973,11.9973,11.9831,11.9831,226400.0
2012-11-19 14:00:00,16.9,16.91,16.88,16.89,496400.0,11.9831,11.9902,11.9689,11.976,496400.0
2012-11-19 14:30:00,16.89,16.92,16.87,16.87,462400.0,11.976,11.9973,11.9618,11.9618,462400.0
2012-11-19 15:00:00,16.87,16.87,16.83,16.84,634800.0,11.9618,11.9618,11.9335,11.9406,634800.0
2012-11-19 15:30:00,16.84,16.93,16.84,16.92,1242800.0,11.9406,12.0044,11.9406,11.9973,1242800.0
2012-11-20 09:30:00,16.93,16.97,16.83,16.87,407200.0,12.0044,12.0328,11.9335,11.9618,407200.0
2012-11-20 10:00:00,16.87,16.9,16.87,16.88,554400.0,11.9618,11.9831,11.9618,11.9689,554400.0
2012-11-20 10:30:00,16.87,16.92,16.87,16.88,505200.0,11.9618,11.9973,11.9618,11.9689,505200.0
2012-11-20 11:00:00,16.88,16.93,16.88,16.93,348800.0,11.9689,12.0044,11.9689,12.0044,348800.0
2012-11-20 11:30:00,16.93,16.95,16.89,16.94,218400.0,12.0044,12.0186,11.976,12.0115,218400.0
2012-11-20 12:00:00,16.94,16.96,16.91,16.93,256000.0,12.0115,12.0257,11.9902,12.0044,256000.0
2012-11-20 12:30:00,16.93,16.93,16.9,16.91,251600.0,12.0044,12.0044,11.9831,11.9902,251600.0
2012-11-20 13:00:00,16.91,16.91,16.75,16.75,316400.0,11.9902,11.9902,11.8768,11.8768,316400.0
2012-11-20 13:30:00,16.75,16.86,16.75,16.86,292000.0,11.8768,11.9548,11.8768,11.9548,292000.0
2012-11-20 14:00:00,16.85,16.9,16.84,16.89,378800.0,11.9477,11.9831,11.9406,11.976,378800.0
2012-11-20 14:30:00,16.89,16.92,16.87,16.92,277600.0,11.976,11.9973,11.9618,11.9973,277600.0
2012-11-20 15:00:00,16.92,16.94,16.88,16.89,348000.0,11.9973,12.0115,11.9689,11.976,348000.0
2012-11-20 15:30:00,16.89,16.93,16.87,16.93,536800.0,11.976,12.0044,11.9618,12.0044,536800.0
2012-11-21 09:30:00,16.93,16.95,16.84,16.89,448800.0,12.0044,12.0186,11.9406,11.976,448800.0
2012-11-21 10:00:00,16.88,16.88,16.81,16.87,369600.0,11.9689,11.9689,11.9193,11.9618,369600.0
2012-11-21 10:30:00,16.87,16.87,16.82,16.84,257200.0,11.9618,11.9618,11.9264,11.9406,257200.0
2012-11-21 11:00:00,16.84,16.87,16.81,16.84,315600.0,11.9406,11.9618,11.9193,11.9406,315600.0
2012-11-21 11:30:00,16.84,16.86,16.83,16.84,262000.0,11.9406,11.9548,11.9335,11.9406,262000.0
2012-11-21 12:00:00,16.84,16.86,16.83,16.86,221200.0,11.9406,11.9548,11.9335,11.9548,221200.0
2012-11-21 12:30:00,16.86,16.86,16.81,16.81,315200.0,11.9548,11.9548,11.9193,11.9193,315200.0
2012-11-21 13:00:00,16.81,16.82,16.8,16.8,259200.0,11.9193,11.9264,11.9122,11.9122,259200.0
2012-11-21 13:30:00,16.8,16.81,16.67,16.71,1036800.0,11.9122,11.9193,11.82,11.8484,1036800.0
2012-11-21 14:00:00,16.71,16.72,16.63,16.64,596800.0,11.8484,11.8555,11.7917,11.7988,596800.0
2012-11-21 14:30:00,16.64,16.67,16.6,16.67,753600.0,11.7988,11.82,11.7704,11.82,753600.0
2012-11-21 15:00:00,16.67,16.77,16.67,16.74,470400.0,11.82,11.8909,11.82,11.8697,470400.0
2012-11-21 15:30:00,16.73,16.83,16.72,16.81,1095600.0,11.8626,11.9335,11.8555,11.9193,1095600.0
2012-11-23 09:30:00,16.86,16.9,16.7,16.71,343600.0,11.9548,11.9831,11.8413,11.8484,343600.0
2012-11-23 10:00:00,16.71,16.8,16.71,16.78,331600.0,11.8484,11.9122,11.8484,11.898,331600.0
2012-11-23 10:30:00,16.78,16.78,16.73,16.75,316400.0,11.898,11.898,11.8626,11.8768,316400.0
2012-11-23 11:00:00,16.75,16.81,16.75,16.77,194000.0,11.8768,11.9193,11.8768,11.8909,194000.0
2012-11-23 11:30:00,16.77,16.79,16.75,16.75,190800.0,11.8909,11.9051,11.8768,11.8768,190800.0
2012-11-23 12:00:00,16.75,16.76,16.72,16.74,395600.0,11.8768,11.8839,11.8555,11.8697,395600.0
2012-11-23 12:30:00,16.74,16.81,16.72,16.8,634000.0,11.8697,11.9193,11.8555,11.9122,634000.0
2012-11-26 09:30:00,16.77,16.89,16.75,16.87,498400.0,11.8909,11.976,11.8768,11.9618,498400.0
2012-11-26 10:00:00,16.87,16.97,16.86,16.96,383200.0,11.9618,12.0328,11.9548,12.0257,383200.0
2012-11-26 10:30:00,16.96,17.0,16.94,16.97,364400.0,12.0257,12.054,12.0115,12.0328,364400.0
2012-11-26 11:00:00,16.97,16.98,16.93,16.95,506400.0,12.0328,12.0398,12.0044,12.0186,506400.0
2012-11-26 11:30:00,16.95,16.97,16.92,16.95,224800.0,12.0186,12.0328,11.9973,12.0186,224800.0
2012-11-26 12:00:00,16.95,16.97,16.91,16.91,368800.0,12.0186,12.0328,11.9902,11.9902,368800.0
2012-11-26 12:30:00,16.91,16.96,16.88,16.95,267600.0,11.9902,12.0257,11.9689,12.0186,267600.0
2012-11-26 13:00:00,16.94,16.96,16.91,16.91,238800.0,12.0115,12.0257,11.9902,11.9902,238800.0
2012-11-26 13:30:00,16.92,16.93,16.88,16.89,183200.0,11.9973,12.0044,11.9689,11.976,183200.0
2012-11-26 14:00:00,16.89,16.91,16.86,16.89,240000.0,11.976,11.9902,11.9548,11.976,240000.0
2012-11-26 14:30:00,16.89,16.92,16.89,16.92,316000.0,11.976,11.9973,11.976,11.9973,316000.0
2012-11-26 15:00:00,16.92,16.94,16.9,16.93,369200.0,11.9973,12.0115,11.9831,12.0044,369200.0
2012-11-26 15:30:00,16.93,17.0,16.91,16.99,1088800.0,12.0044,12.054,11.9902,12.0469,1088800.0
2012-11-27 09:30:00,17.0,17.01,16.94,16.97,567600.0,12.054,12.0611,12.0115,12.0328,567600.0
2012-11-27 10:00:00,16.98,17.01,16.93,16.95,562800.0,12.0398,12.0611,12.0044,12.0186,562800.0
2012-11-27 10:30:00,16.95,16.98,16.93,16.97,442800.0,12.0186,12.0398,12.0044,12.0328,442800.0
2012-11-27 11:00:00,16.97,17.03,16.97,17.0,449200.0,12.0328,12.0753,12.0328,12.054,449200.0
2012-11-27 11:30:00,17.0,17.06,16.99,17.03,317200.0,12.054,12.0966,12.0469,12.0753,317200.0
2012-11-27 12:00:00,17.03,17.06,17.01,17.04,238400.0,12.0753,12.0966,12.0611,12.0824,238400.0
2012-11-27 12:30:00,17.04,17.04,17.01,17.04,227600.0,12.0824,12.0824,12.0611,12.0824,227600.0
2012-11-27 13:00:00,17.04,17.04,16.99,16.99,218000.0,12.0824,12.0824,12.0469,12.0469,218000.0
2012-11-27 13:30:00,16.99,17.02,16.98,16.98,230400.0,12.0469,12.0682,12.0398,12.0398,230400.0
2012-11-27 14:00:00,16.98,17.02,16.94,16.95,223600.0,12.0398,12.0682,12.0115,12.0186,223600.0
2012-11-27 14:30:00,16.95,17.0,16.92,16.99,225200.0,12.0186,12.054,11.9973,12.0469,225200.0
2012-11-27 15:00:00,16.99,17.02,16.98,17.01,327600.0,12.0469,12.0682,12.0398,12.0611,327600.0
2012-11-27 15:30:00,17.0,17.01,16.93,16.95,1027600.0,12.054,12.0611,12.0044,12.0186,1027600.0
2012-11-28 09:30:00,16.83,16.83,16.67,16.67,560400.0,12.0397,12.0397,11.9252,11.9252,560400.0
2012-11-28 10:00:00,16.67,16.72,16.62,16.71,436000.0,11.9252,11.961,11.8895,11.9539,436000.0
2012-11-28 10:30:00,16.71,16.79,16.7,16.75,380000.0,11.9539,12.0111,11.9467,11.9825,380000.0
2012-11-28 11:00:00,16.76,16.79,16.74,16.79,434400.0,11.9896,12.0111,11.9753,12.0111,434400.0
2012-11-28 11:30:00,16.79,16.8,16.74,16.74,369200.0,12.0111,12.0182,11.9753,11.9753,369200.0
2012-11-28 12:00:00,16.74,16.82,16.7,16.81,323600.0,11.9753,12.0325,11.9467,12.0254,323600.0
2012-11-28 12:30:00,16.81,16.83,16.79,16.81,287600.0,12.0254,12.0397,12.0111,12.0254,287600.0
2012-11-28 13:00:00,16.81,16.81,16.75,16.75,186400.0,12.0254,12.0254,11.9825,11.9825,186400.0
2012-11-28 13:30:00,16.75,16.78,16.74,16.75,263600.0,11.9825,12.0039,11.9753,11.9825,263600.0
2012-11-28 14:00:00,16.75,16.76,16.68,16.68,626800.0,11.9825,11.9896,11.9324,11.9324,626800.0
2012-11-28 14:30:00,16.68,16.76,16.68,16.74,476000.0,11.9324,11.9896,11.9324,11.9753,476000.0
2012-11-28 15:00:00,16.74,16.83,16.74,16.83,504800.0,11.9753,12.0397,11.9753,12.0397,504800.0
2012-11-28 15:30:00,16.83,16.86,16.81,16.85,1099600.0,12.0397,12.0612,12.0254,12.054,1099600.0
2012-11-29 09:30:00,16.88,16.9,16.83,16.87,431600.0,12.0755,12.0898,12.0397,12.0683,431600.0
2012-11-29 10:00:00,16.87,16.9,16.84,16.86,559600.0,12.0683,12.0898,12.0469,12.0612,559600.0
2012-11-29 10:30:00,16.86,17.0,16.86,16.99,444800.0,12.0612,12.1613,12.0612,12.1542,444800.0
2012-11-29 11:00:00,17.0,17.0,16.96,16.96,409200.0,12.1613,12.1613,12.1327,12.1327,409200.0
2012-11-29 11:30:00,16.96,16.98,16.88,16.91,406000.0,12.1327,12.147,12.0755,12.0969,406000.0
2012-11-29 12:00:00,16.9,16.98,16.89,16.95,298800.0,12.0898,12.147,12.0826,12.1255,298800.0
2012-11-29 12:30:00,16.95,16.98,16.95,16.95,195200.0,12.1255,12.147,12.1255,12.1255,195200.0
2012-11-29 13:00:00,16.96,17.01,16.96,17.0,433200.0,12.1327,12.1685,12.1327,12.1613,433200.0
2012-11-29 13:30:00,17.0,17.02,16.99,17.01,592800.0,12.1613,12.1756,12.1542,12.1685,592800.0
2012-11-29 14:00:00,17.0,17.02,16.98,16.98,231200.0,12.1613,12.1756,12.147,12.147,231200.0
2012-11-29 14:30:00,16.98,17.0,16.97,16.97,291200.0,12.147,12.1613,12.1399,12.1399,291200.0
2012-11-29 15:00:00,16.97,16.99,16.96,16.98,370400.0,12.1399,12.1542,12.1327,12.147,370400.0
2012-11-29 15:30:00,16.99,17.03,16.97,17.03,906800.0,12.1542,12.1828,12.1399,12.1828,906800.0
2012-11-30 09:30:00,17.03,17.18,17.01,17.1,697600.0,12.1828,12.2901,12.1685,12.2329,697600.0
2012-11-30 10:00:00,17.1,17.11,17.05,17.09,324400.0,12.2329,12.24,12.1971,12.2257,324400.0
2012-11-30 10:30:00,17.09,17.1,17.06,17.1,278800.0,12.2257,12.2329,12.2042,12.2329,278800.0
2012-11-30 11:00:00,17.11,17.13,17.07,17.1,173200.0,12.24,12.2543,12.2114,12.2329,173200.0
2012-11-30 11:30:00,17.09,17.12,17.05,17.08,325200.0,12.2257,12.2472,12.1971,12.2185,325200.0
2012-11-30 12:00:00,17.08,17.09,17.07,17.09,164000.0,12.2185,12.2257,12.2114,12.2257,164000.0
2012-11-30 12:30:00,17.09,17.1,17.06,17.09,253600.0,12.2257,12.2329,12.2042,12.2257,253600.0
2012-11-30 13:00:00,17.09,17.12,17.07,17.11,240000.0,12.2257,12.2472,12.2114,12.24,240000.0
2012-11-30 13:30:00,17.11,17.11,17.07,17.08,216000.0,12.24,12.24,12.2114,12.2185,216000.0
2012-11-30 14:00:00,17.08,17.12,17.07,17.11,224400.0,12.2185,12.2472,12.2114,12.24,224400.0
2012-11-30 14:30:00,17.11,17.11,17.07,17.08,306000.0,12.24,12.24,12.2114,12.2185,306000.0
2012-11-30 15:00:00,17.07,17.11,17.07,17.1,322800.0,12.2114,12.24,12.2114,12.2329,322800.0
2012-11-30 15:30:00,17.1,17.2,17.1,17.18,1400800.0,12.2329,12.3044,12.2329,12.2901,1400800.0
2012-12-03 09:30:00,17.2,17.21,17.01,17.06,882000.0,12.3044,12.3115,12.1685,12.2042,882000.0
2012-12-03 10:00:00,17.05,17.17,17.03,17.09,470400.0,12.1971,12.2829,12.1828,12.2257,470400.0
2012-12-03 10:30:00,17.09,17.12,17.04,17.1,376000.0,12.2257,12.2472,12.1899,12.2329,376000.0
2012-12-03 11:00:00,17.09,17.12,17.06,17.08,203200.0,12.2257,12.2472,12.2042,12.2185,203200.0
2012-12-03 11:30:00,17.08,17.15,17.07,17.15,223200.0,12.2185,12.2686,12.2114,12.2686,223200.0
2012-12-03 12:00:00,17.15,17.16,17.12,17.14,198000.0,12.2686,12.2758,12.2472,12.2615,198000.0
2012-12-03 12:30:00,17.14,17.16,17.13,17.14,190800.0,12.2615,12.2758,12.2543,12.2615,190800.0
2012-12-03 13:00:00,17.14,17.14,17.1,17.11,206400.0,12.2615,12.2615,12.2329,12.24,206400.0
2012-12-03 13:30:00,17.11,17.11,17.05,17.07,160400.0,12.24,12.24,12.1971,12.2114,160400.0
2012-12-03 14:00:00,17.07,17.11,17.06,17.08,228400.0,12.2114,12.24,12.2042,12.2185,228400.0
2012-12-03 14:30:00,17.08,17.08,17.04,17.07,251200.0,12.2185,12.2185,12.1899,12.2114,251200.0
2012-12-03 15:00:00,17.07,17.1,17.04,17.08,516800.0,12.2114,12.2329,12.1899,12.2185,516800.0
2012-12-03 15:30:00,17.08,17.13,17.07,17.08,806400.0,12.2185,12.2543,12.2114,12.2185,806400.0
2012-12-04 09:30:00,17.09,17.12,17.05,17.07,328000.0,12.2257,12.2472,12.1971,12.2114,328000.0
2012-12-04 10:00:00,17.07,17.14,17.07,17.08,322000.0,12.2114,12.2615,12.2114,12.2185,322000.0
2012-12-04 10:30:00,17.09,17.13,17.07,17.07,310800.0,12.2257,12.2543,12.2114,12.2114,310800.0
2012-12-04 11:00:00,17.07,17.09,17.06,17.06,244400.0,12.2114,12.2257,12.2042,12.2042,244400.0
2012-12-04 11:30:00,17.06,17.06,17.03,17.04,168800.0,12.2042,12.2042,12.1828,12.1899,168800.0
2012-12-04 12:00:00,17.04,17.05,17.0,17.04,268000.0,12.1899,12.1971,12.1613,12.1899,268000.0
2012-12-04 12:30:00,17.03,17.03,17.01,17.02,304000.0,12.1828,12.1828,12.1685,12.1756,304000.0
2012-12-04 13:00:00,17.02,17.02,16.99,16.99,261600.0,12.1756,12.1756,12.1542,12.1542,261600.0
2012-12-04 13:30:00,16.99,16.99,16.97,16.98,279600.0,12.1542,12.1542,12.1399,12.147,279600.0
2012-12-04 14:00:00,16.98,17.0,16.96,16.96,294400.0,12.147,12.1613,12.1327,12.1327,294400.0
2012-12-04 14:30:00,16.96,16.98,16.96,16.96,270400.0,12.1327,12.147,12.1327,12.1327,270400.0
2012-12-04 15:00:00,16.96,17.0,16.96,17.0,324800.0,12.1327,12.1613,12.1327,12.1613,324800.0
2012-12-04 15:30:00,17.0,17.0,16.96,16.98,890800.0,12.1613,12.1613,12.1327,12.147,890800.0
2012-12-05 09:30:00,16.99,17.02,16.95,16.99,398000.0,12.1542,12.1756,12.1255,12.1542,398000.0
2012-12-05 10:00:00,17.0,17.03,16.97,17.0,231600.0,12.1613,12.1828,12.1399,12.1613,231600.0
2012-12-05 10:30:00,17.0,17.05,16.98,17.0,317200.0,12.1613,12.1971,12.147,12.1613,317200.0
2012-12-05 11:00:00,17.0,17.04,16.97,17.03,261200.0,12.1613,12.1899,12.1399,12.1828,261200.0
2012-12-05 11:30:00,17.04,17.11,17.04,17.08,386800.0,12.1899,12.24,12.1899,12.2185,386800.0
2012-12-05 12:00:00,17.08,17.14,17.08,17.1,213600.0,12.2185,12.2615,12.2185,12.2329,213600.0
2012-12-05 12:30:00,17.1,17.28,17.1,17.25,532400.0,12.2329,12.3616,12.2329,12.3402,532400.0
2012-12-05 13:00:00,17.25,17.27,17.21,17.24,554800.0,12.3402,12.3545,12.3115,12.333,554800.0
2012-12-05 13:30:00,17.24,17.31,17.24,17.28,796800.0,12.333,12.3831,12.333,12.3616,796800.0
2012-12-05 14:00:00,17.28,17.37,17.27,17.27,448800.0,12.3616,12.426,12.3545,12.3545,448800.0
2012-12-05 14:30:00,17.27,17.35,17.24,17.34,417200.0,12.3545,12.4117,12.333,12.4045,417200.0
2012-12-05 15:00:00,17.33,17.41,17.29,17.4,833200.0,12.3974,12.4546,12.3688,12.4475,833200.0
2012-12-05 15:30:00,17.39,17.4,17.27,17.29,1104400.0,12.4403,12.4475,12.3545,12.3688,1104400.0
2012-12-06 09:30:00,17.32,17.41,17.27,17.31,343200.0,12.3902,12.4546,12.3545,12.3831,343200.0
2012-12-06 10:00:00,17.31,17.34,17.28,17.3,404400.0,12.3831,12.4045,12.3616,12.3759,404400.0
2012-12-06 10:30:00,17.3,17.3,17.21,17.28,337200.0,12.3759,12.3759,12.3115,12.3616,337200.0
2012-12-06 11:00:00,17.29,17.33,17.29,17.32,236400.0,12.3688,12.3974,12.3688,12.3902,236400.0
2012-12-06 11:30:00,17.32,17.33,17.28,17.32,274000.0,12.3902,12.3974,12.3616,12.3902,274000.0
2012-12-06 12:00:00,17.32,17.33,17.3,17.31,149200.0,12.3902,12.3974,12.3759,12.3831,149200.0
2012-12-06 12:30:00,17.31,17.32,17.27,17.27,89600.0,12.3831,12.3902,12.3545,12.3545,89600.0
2012-12-06 13:00:00,17.28,17.31,17.27,17.29,141200.0,12.3616,12.3831,12.3545,12.3688,141200.0
2012-12-06 13:30:00,17.3,17.31,17.27,17.29,182400.0,12.3759,12.3831,12.3545,12.3688,182400.0
2012-12-06 14:00:00,17.29,17.29,17.25,17.28,121600.0,12.3688,12.3688,12.3402,12.3616,121600.0
2012-12-06 14:30:00,17.28,17.3,17.26,17.28,317600.0,12.3616,12.3759,12.3473,12.3616,317600.0
2012-12-06 15:00:00,17.28,17.3,17.27,17.27,217600.0,12.3616,12.3759,12.3545,12.3545,217600.0
2012-12-06 15:30:00,17.27,17.3,17.27,17.29,513200.0,12.3545,12.3759,12.3545,12.3688,513200.0
2012-12-07 09:30:00,17.31,17.4,17.27,17.33,445600.0,12.3831,12.4475,12.3545,12.3974,445600.0
2012-12-07 10:00:00,17.33,17.34,17.28,17.32,214400.0,12.3974,12.4045,12.3616,12.3902,214400.0
2012-12-07 10:30:00,17.32,17.32,17.28,17.29,210800.0,12.3902,12.3902,12.3616,12.3688,210800.0
2012-12-07 11:00:00,17.28,17.31,17.27,17.3,356800.0,12.3616,12.3831,12.3545,12.3759,356800.0
2012-12-07 11:30:00,17.3,17.32,17.29,17.31,182400.0,12.3759,12.3902,12.3688,12.3831,182400.0
2012-12-07 12:00:00,17.31,17.31,17.29,17.3,124400.0,12.3831,12.3831,12.3688,12.3759,124400.0
2012-12-07 12:30:00,17.3,17.31,17.27,17.3,262800.0,12.3759,12.3831,12.3545,12.3759,262800.0
2012-12-07 13:00:00,17.31,17.34,17.29,17.32,229600.0,12.3831,12.4045,12.3688,12.3902,229600.0
2012-12-07 13:30:00,17.32,17.33,17.28,17.3,135200.0,12.3902,12.3974,12.3616,12.3759,135200.0
2012-12-07 14:00:00,17.3,17.31,17.29,17.29,167200.0,12.3759,12.3831,12.3688,12.3688,167200.0
2012-12-07 14:30:00,17.29,17.32,17.28,17.29,215200.0,12.3688,12.3902,12.3616,12.3688,215200.0
2012-12-07 15:00:00,17.28,17.3,17.27,17.29,226000.0,12.3616,12.3759,12.3545,12.3688,226000.0
2012-12-07 15:30:00,17.29,17.35,17.29,17.34,638000.0,12.3688,12.4117,12.3688,12.4045,638000.0
2012-12-10 09:30:00,17.32,17.35,17.25,17.31,387200.0,12.3902,12.4117,12.3402,12.3831,387200.0
2012-12-10 10:00:00,17.32,17.34,17.27,17.3,257600.0,12.3902,12.4045,12.3545,12.3759,257600.0
2012-12-10 10:30:00,17.3,17.33,17.27,17.3,270000.0,12.3759,12.3974,12.3545,12.3759,270000.0
2012-12-10 11:00:00,17.3,17.31,17.27,17.29,310800.0,12.3759,12.3831,12.3545,12.3688,310800.0
2012-12-10 11:30:00,17.29,17.32,17.29,17.29,159200.0,12.3688,12.3902,12.3688,12.3688,159200.0
2012-12-10 12:00:00,17.29,17.32,17.27,17.28,204000.0,12.3688,12.3902,12.3545,12.3616,204000.0
2012-12-10 12:30:00,17.28,17.31,17.28,17.31,174000.0,12.3616,12.3831,12.3616,12.3831,174000.0
2012-12-10 13:00:00,17.3,17.31,17.28,17.28,171200.0,12.3759,12.3831,12.3616,12.3616,171200.0
2012-12-10 13:30:00,17.28,17.29,17.27,17.28,188400.0,12.3616,12.3688,12.3545,12.3616,188400.0
2012-12-10 14:00:00,17.28,17.29,17.27,17.28,231200.0,12.3616,12.3688,12.3545,12.3616,231200.0
2012-12-10 14:30:00,17.28,17.29,17.25,17.29,236000.0,12.3616,12.3688,12.3402,12.3688,236000.0
2012-12-10 15:00:00,17.29,17.31,17.27,17.3,278400.0,12.3688,12.3831,12.3545,12.3759,278400.0
2012-12-10 15:30:00,17.3,17.32,17.28,17.29,633600.0,12.3759,12.3902,12.3616,12.3688,633600.0
2012-12-11 09:30:00,17.31,17.36,17.27,17.32,302400.0,12.3831,12.4189,12.3545,12.3902,302400.0
2012-12-11 10:00:00,17.33,17.37,17.33,17.35,260000.0,12.3974,12.426,12.3974,12.4117,260000.0
2012-12-11 10:30:00,17.35,17.36,17.32,17.32,192400.0,12.4117,12.4189,12.3902,12.3902,192400.0
2012-12-11 11:00:00,17.32,17.38,17.31,17.36,370400.0,12.3902,12.4332,12.3831,12.4189,370400.0
2012-12-11 11:30:00,17.36,17.38,17.34,17.36,151200.0,12.4189,12.4332,12.4045,12.4189,151200.0
2012-12-11 12:00:00,17.36,17.37,17.33,17.34,291200.0,12.4189,12.426,12.3974,12.4045,291200.0
2012-12-11 12:30:00,17.34,17.37,17.34,17.37,188400.0,12.4045,12.426,12.4045,12.426,188400.0
2012-12-11 13:00:00,17.37,17.39,17.35,17.36,235600.0,12.426,12.4403,12.4117,12.4189,235600.0
2012-12-11 13:30:00,17.36,17.36,17.34,17.34,222800.0,12.4189,12.4189,12.4045,12.4045,222800.0
2012-12-11 14:00:00,17.35,17.35,17.31,17.31,198800.0,12.4117,12.4117,12.3831,12.3831,198800.0
2012-12-11 14:30:00,17.31,17.33,17.3,17.31,194800.0,12.3831,12.3974,12.3759,12.3831,194800.0
2012-12-11 15:00:00,17.31,17.31,17.27,17.3,392400.0,12.3831,12.3831,12.3545,12.3759,392400.0
2012-12-11 15:30:00,17.29,17.33,17.28,17.33,829200.0,12.3688,12.3974,12.3616,12.3974,829200.0
2012-12-12 09:30:00,17.35,17.43,17.29,17.41,523200.0,12.4117,12.4689,12.3688,12.4546,523200.0
2012-12-12 10:00:00,17.41,17.43,17.36,17.41,359600.0,12.4546,12.4689,12.4189,12.4546,359600.0
2012-12-12 10:30:00,17.41,17.43,17.4,17.42,117600.0,12.4546,12.4689,12.4475,12.4618,117600.0
2012-12-12 11:00:00,17.42,17.43,17.4,17.43,336000.0,12.4618,12.4689,12.4475,12.4689,336000.0
2012-12-12 11:30:00,17.43,17.43,17.41,17.41,387600.0,12.4689,12.4689,12.4546,12.4546,387600.0
2012-12-12 12:00:00,17.42,17.43,17.38,17.39,208000.0,12.4618,12.4689,12.4332,12.4403,208000.0
2012-12-12 12:30:00,17.39,17.47,17.36,17.46,396400.0,12.4403,12.4975,12.4189,12.4904,396400.0
2012-12-12 13:00:00,17.46,17.48,17.43,17.47,359200.0,12.4904,12.5047,12.4689,12.4975,359200.0
2012-12-12 13:30:00,17.47,17.47,17.43,17.46,273600.0,12.4975,12.4975,12.4689,12.4904,273600.0
2012-12-12 14:00:00,17.46,17.47,17.42,17.42,216000.0,12.4904,12.4975,12.4618,12.4618,216000.0
2012-12-12 14:30:00,17.42,17.42,17.39,17.4,226400.0,12.4618,12.4618,12.4403,12.4475,226400.0
2012-12-12 15:00:00,17.4,17.4,17.34,17.36,328400.0,12.4475,12.4475,12.4045,12.4189,328400.0
2012-12-12 15:30:00,17.36,17.37,17.29,17.31,1037600.0,12.4189,12.426,12.3688,12.3831,1037600.0
2012-12-13 09:30:00,17.29,17.31,17.22,17.24,527600.0,12.3688,12.3831,12.3187,12.333,527600.0
2012-12-13 10:00:00,17.23,17.5,17.23,17.31,784000.0,12.3259,12.519,12.3259,12.3831,784000.0
2012-12-13 10:30:00,17.32,17.53,17.31,17.46,1281200.0,12.3902,12.5405,12.3831,12.4904,1281200.0
2012-12-13 11:00:00,17.46,17.47,17.4,17.46,525600.0,12.4904,12.4975,12.4475,12.4904,525600.0
2012-12-13 11:30:00,17.46,17.57,17.46,17.5,991200.0,12.4904,12.5691,12.4904,12.519,991200.0
2012-12-13 12:00:00,17.49,17.5,17.43,17.43,370000.0,12.5118,12.519,12.4689,12.4689,370000.0
2012-12-13 12:30:00,17.43,17.46,17.41,17.44,300000.0,12.4689,12.4904,12.4546,12.4761,300000.0
2012-12-13 13:00:00,17.43,17.44,17.39,17.44,225200.0,12.4689,12.4761,12.4403,12.4761,225200.0
2012-12-13 13:30:00,17.43,17.44,17.4,17.42,321600.0,12.4689,12.4761,12.4475,12.4618,321600.0
2012-12-13 14:00:00,17.42,17.48,17.4,17.48,457200.0,12.4618,12.5047,12.4475,12.5047,457200.0
2012-12-13 14:30:00,17.48,17.48,17.41,17.42,583200.0,12.5047,12.5047,12.4546,12.4618,583200.0
2012-12-13 15:00:00,17.42,17.42,17.39,17.4,423600.0,12.4618,12.4618,12.4403,12.4475,423600.0
2012-12-13 15:30:00,17.4,17.55,17.39,17.51,3026800.0,12.4475,12.5548,12.4403,12.5262,3026800.0
2012-12-14 09:30:00,17.42,17.48,17.4,17.45,1122800.0,12.4618,12.5047,12.4475,12.4832,1122800.0
2012-12-14 10:00:00,17.46,17.48,17.42,17.43,1058000.0,12.4904,12.5047,12.4618,12.4689,1058000.0
2012-12-14 10:30:00,17.44,17.5,17.43,17.46,886400.0,12.4761,12.519,12.4689,12.4904,886400.0
2012-12-14 11:00:00,17.46,17.51,17.43,17.5,806400.0,12.4904,12.5262,12.4689,12.519,806400.0
2012-12-14 11:30:00,17.5,17.51,17.47,17.48,311600.0,12.519,12.5262,12.4975,12.5047,311600.0
2012-12-14 12:00:00,17.49,17.49,17.44,17.46,374000.0,12.5118,12.5118,12.4761,12.4904,374000.0
2012-12-14 12:30:00,17.46,17.46,17.41,17.42,1173600.0,12.4904,12.4904,12.4546,12.4618,1173600.0
2012-12-14 13:00:00,17.42,17.45,17.41,17.43,273600.0,12.4618,12.4832,12.4546,12.4689,273600.0
2012-12-14 13:30:00,17.43,17.46,17.42,17.43,391600.0,12.4689,12.4904,12.4618,12.4689,391600.0
2012-12-14 14:00:00,17.43,17.45,17.43,17.43,366800.0,12.4689,12.4832,12.4689,12.4689,366800.0
2012-12-14 14:30:00,17.43,17.43,17.4,17.4,488800.0,12.4689,12.4689,12.4475,12.4475,488800.0
2012-12-14 15:00:00,17.4,17.41,17.38,17.38,610800.0,12.4475,12.4546,12.4332,12.4332,610800.0
2012-12-14 15:30:00,17.38,17.39,17.36,17.37,2145200.0,12.4332,12.4403,12.4189,12.426,2145200.0
2012-12-17 09:30:00,17.41,17.54,17.38,17.5,977200.0,12.4546,12.5476,12.4332,12.519,977200.0
2012-12-17 10:00:00,17.5,17.6,17.5,17.6,640800.0,12.519,12.5905,12.519,12.5905,640800.0
2012-12-17 10:30:00,17.6,17.63,17.55,17.57,452400.0,12.5905,12.612,12.5548,12.5691,452400.0
2012-12-17 11:00:00,17.57,17.61,17.56,17.57,518000.0,12.5691,12.5977,12.5619,12.5691,518000.0
2012-12-17 11:30:00,17.56,17.59,17.54,17.56,379200.0,12.5619,12.5834,12.5476,12.5619,379200.0
2012-12-17 12:00:00,17.56,17.63,17.56,17.62,284800.0,12.5619,12.612,12.5619,12.6048,284800.0
2012-12-17 12:30:00,17.62,17.63,17.59,17.6,368000.0,12.6048,12.612,12.5834,12.5905,368000.0
2012-12-17 13:00:00,17.6,17.64,17.6,17.63,371600.0,12.5905,12.6192,12.5905,12.612,371600.0
2012-12-17 13:30:00,17.63,17.65,17.61,17.62,357600.0,12.612,12.6263,12.5977,12.6048,357600.0
2012-12-17 14:00:00,17.61,17.66,17.61,17.65,582800.0,12.5977,12.6335,12.5977,12.6263,582800.0
2012-12-17 14:30:00,17.65,17.66,17.61,17.63,463600.0,12.6263,12.6335,12.5977,12.612,463600.0
2012-12-17 15:00:00,17.62,17.63,17.59,17.6,593200.0,12.6048,12.612,12.5834,12.5905,593200.0
2012-12-17 15:30:00,17.6,17.64,17.6,17.63,1863200.0,12.5905,12.6192,12.5905,12.612,1863200.0
2012-12-18 09:30:00,17.6,17.67,17.58,17.64,1190400.0,12.5905,12.6406,12.5762,12.6192,1190400.0
2012-12-18 10:00:00,17.64,17.72,17.63,17.68,833600.0,12.6192,12.6764,12.612,12.6478,833600.0
2012-12-18 10:30:00,17.69,17.8,17.68,17.68,708400.0,12.6549,12.7336,12.6478,12.6478,708400.0
2012-12-18 11:00:00,17.68,17.8,17.68,17.74,632800.0,12.6478,12.7336,12.6478,12.6907,632800.0
2012-12-18 11:30:00,17.74,17.75,17.7,17.7,324800.0,12.6907,12.6978,12.6621,12.6621,324800.0
2012-12-18 12:00:00,17.7,17.73,17.68,17.72,349600.0,12.6621,12.6835,12.6478,12.6764,349600.0
2012-12-18 12:30:00,17.72,17.79,17.71,17.76,302000.0,12.6764,12.7265,12.6692,12.705,302000.0
2012-12-18 13:00:00,17.76,17.78,17.73,17.73,437600.0,12.705,12.7193,12.6835,12.6835,437600.0
2012-12-18 13:30:00,17.73,17.75,17.7,17.73,317600.0,12.6835,12.6978,12.6621,12.6835,317600.0
2012-12-18 14:00:00,17.73,17.74,17.67,17.68,292400.0,12.6835,12.6907,12.6406,12.6478,292400.0
2012-12-18 14:30:00,17.68,17.71,17.67,17.68,486000.0,12.6478,12.6692,12.6406,12.6478,486000.0
2012-12-18 15:00:00,17.68,17.7,17.65,17.65,424000.0,12.6478,12.6621,12.6263,12.6263,424000.0
2012-12-18 15:30:00,17.65,17.74,17.64,17.72,1204800.0,12.6263,12.6907,12.6192,12.6764,1204800.0
2012-12-19 09:30:00,17.69,17.7,17.53,17.63,582400.0,12.6549,12.6621,12.5405,12.612,582400.0
2012-12-19 10:00:00,17.63,17.63,17.58,17.6,236800.0,12.612,12.612,12.5762,12.5905,236800.0
2012-12-19 10:30:00,17.61,17.63,17.57,17.61,260800.0,12.5977,12.612,12.5691,12.5977,260800.0
2012-12-19 11:00:00,17.61,17.64,17.58,17.61,266000.0,12.5977,12.6192,12.5762,12.5977,266000.0
2012-12-19 11:30:00,17.61,17.66,17.61,17.65,200800.0,12.5977,12.6335,12.5977,12.6263,200800.0
2012-12-19 12:00:00,17.65,17.67,17.63,17.66,122400.0,12.6263,12.6406,12.612,12.6335,122400.0
2012-12-19 12:30:00,17.66,17.68,17.63,17.66,186800.0,12.6335,12.6478,12.612,12.6335,186800.0
2012-12-19 13:00:00,17.66,17.7,17.65,17.68,244000.0,12.6335,12.6621,12.6263,12.6478,244000.0
2012-12-19 13:30:00,17.68,17.68,17.67,17.68,531200.0,12.6478,12.6478,12.6406,12.6478,531200.0
2012-12-19 14:00:00,17.67,17.68,17.66,17.66,301600.0,12.6406,12.6478,12.6335,12.6335,301600.0
2012-12-19 14:30:00,17.66,17.68,17.65,17.67,381600.0,12.6335,12.6478,12.6263,12.6406,381600.0
2012-12-19 15:00:00,17.67,17.7,17.66,17.69,657200.0,12.6406,12.6621,12.6335,12.6549,657200.0
2012-12-19 15:30:00,17.69,17.69,17.64,17.65,1867600.0,12.6549,12.6549,12.6192,12.6263,1867600.0
2012-12-20 09:30:00,17.68,17.72,17.56,17.58,438800.0,12.6478,12.6764,12.5619,12.5762,438800.0
2012-12-20 10:00:00,17.58,17.67,17.57,17.64,256800.0,12.5762,12.6406,12.5691,12.6192,256800.0
2012-12-20 10:30:00,17.64,17.67,17.63,17.66,210000.0,12.6192,12.6406,12.612,12.6335,210000.0
2012-12-20 11:00:00,17.66,17.68,17.6,17.61,277200.0,12.6335,12.6478,12.5905,12.5977,277200.0
2012-12-20 11:30:00,17.61,17.61,17.56,17.58,283200.0,12.5977,12.5977,12.5619,12.5762,283200.0
2012-12-20 12:00:00,17.58,17.61,17.58,17.6,239200.0,12.5762,12.5977,12.5762,12.5905,239200.0
2012-12-20 12:30:00,17.6,17.62,17.59,17.61,204400.0,12.5905,12.6048,12.5834,12.5977,204400.0
2012-12-20 13:00:00,17.61,17.63,17.59,17.61,312800.0,12.5977,12.612,12.5834,12.5977,312800.0
2012-12-20 13:30:00,17.61,17.63,17.59,17.62,229200.0,12.5977,12.612,12.5834,12.6048,229200.0
2012-12-20 14:00:00,17.62,17.63,17.6,17.63,261600.0,12.6048,12.612,12.5905,12.612,261600.0
2012-12-20 14:30:00,17.63,17.66,17.62,17.64,225600.0,12.612,12.6335,12.6048,12.6192,225600.0
2012-12-20 15:00:00,17.65,17.65,17.61,17.61,278400.0,12.6263,12.6263,12.5977,12.5977,278400.0
2012-12-20 15:30:00,17.61,17.65,17.59,17.65,781200.0,12.5977,12.6263,12.5834,12.6263,781200.0
2012-12-21 09:30:00,17.52,17.62,17.49,17.58,3085600.0,12.5333,12.6048,12.5118,12.5762,3085600.0
2012-12-21 10:00:00,17.57,17.59,17.5,17.53,582800.0,12.5691,12.5834,12.519,12.5405,582800.0
2012-12-21 10:30:00,17.53,17.54,17.48,17.51,284400.0,12.5405,12.5476,12.5047,12.5262,284400.0
2012-12-21 11:00:00,17.5,17.52,17.48,17.49,244800.0,12.519,12.5333,12.5047,12.5118,244800.0
2012-12-21 11:30:00,17.49,17.5,17.44,17.5,342000.0,12.5118,12.519,12.4761,12.519,342000.0
2012-12-21 12:00:00,17.49,17.5,17.47,17.5,272000.0,12.5118,12.519,12.4975,12.519,272000.0
2012-12-21 12:30:00,17.49,17.51,17.47,17.5,355600.0,12.5118,12.5262,12.4975,12.519,355600.0
2012-12-21 13:00:00,17.5,17.51,17.46,17.48,254800.0,12.519,12.5262,12.4904,12.5047,254800.0
2012-12-21 13:30:00,17.48,17.55,17.47,17.54,261600.0,12.5047,12.5548,12.4975,12.5476,261600.0
2012-12-21 14:00:00,17.54,17.57,17.54,17.55,270400.0,12.5476,12.5691,12.5476,12.5548,270400.0
2012-12-21 14:30:00,17.55,17.56,17.52,17.54,302400.0,12.5548,12.5619,12.5333,12.5476,302400.0
2012-12-21 15:00:00,17.54,17.55,17.52,17.54,349600.0,12.5476,12.5548,12.5333,12.5476,349600.0
2012-12-21 15:30:00,17.54,17.57,17.47,17.5,1265600.0,12.5476,12.5691,12.4975,12.519,1265600.0
2012-12-24 09:30:00,17.46,17.49,17.38,17.44,387600.0,12.4904,12.5118,12.4332,12.4761,387600.0
2012-12-24 10:00:00,17.44,17.46,17.42,17.43,166000.0,12.4761,12.4904,12.4618,12.4689,166000.0
2012-12-24 10:30:00,17.44,17.53,17.44,17.46,243600.0,12.4761,12.5405,12.4761,12.4904,243600.0
2012-12-24 11:00:00,17.46,17.47,17.43,17.43,250000.0,12.4904,12.4975,12.4689,12.4689,250000.0
2012-12-24 11:30:00,17.43,17.46,17.42,17.46,209200.0,12.4689,12.4904,12.4618,12.4904,209200.0
2012-12-24 12:00:00,17.46,17.46,17.43,17.43,199600.0,12.4904,12.4904,12.4689,12.4689,199600.0
2012-12-24 12:30:00,17.43,17.49,17.42,17.48,553200.0,12.4689,12.5118,12.4618,12.5047,553200.0
2012-12-26 09:30:00,17.49,17.53,17.42,17.45,315200.0,12.5118,12.5405,12.4618,12.4832,315200.0
2012-12-26 10:00:00,17.45,17.47,17.41,17.42,178000.0,12.4832,12.4975,12.4546,12.4618,178000.0
2012-12-26 10:30:00,17.42,17.46,17.4,17.45,148000.0,12.4618,12.4904,12.4475,12.4832,148000.0
2012-12-26 11:00:00,17.45,17.45,17.37,17.37,447200.0,12.4832,12.4832,12.426,12.426,447200.0
2012-12-26 11:30:00,17.37,17.38,17.33,17.34,258000.0,12.426,12.4332,12.3974,12.4045,258000.0
2012-12-26 12:00:00,17.34,17.35,17.32,17.32,180800.0,12.4045,12.4117,12.3902,12.3902,180800.0
2012-12-26 12:30:00,17.32,17.36,17.31,17.35,300800.0,12.3902,12.4189,12.3831,12.4117,300800.0
2012-12-26 13:00:00,17.35,17.36,17.33,17.36,377600.0,12.4117,12.4189,12.3974,12.4189,377600.0
2012-12-26 13:30:00,17.36,17.36,17.3,17.3,409200.0,12.4189,12.4189,12.3759,12.3759,409200.0
2012-12-26 14:00:00,17.31,17.31,17.27,17.29,414800.0,12.3831,12.3831,12.3545,12.3688,414800.0
2012-12-26 14:30:00,17.29,17.32,17.24,17.31,634000.0,12.3688,12.3902,12.333,12.3831,634000.0
2012-12-26 15:00:00,17.31,17.32,17.27,17.28,810400.0,12.3831,12.3902,12.3545,12.3616,810400.0
2012-12-26 15:30:00,17.28,17.3,17.26,17.28,1590000.0,12.3616,12.3759,12.3473,12.3616,1590000.0
2012-12-27 09:30:00,17.25,17.36,17.18,17.36,517600.0,12.3402,12.4189,12.2901,12.4189,517600.0
2012-12-27 10:00:00,17.35,17.36,17.23,17.33,524000.0,12.4117,12.4189,12.3259,12.3974,524000.0
2012-12-27 10:30:00,17.33,17.34,17.23,17.26,323600.0,12.3974,12.4045,12.3259,12.3473,323600.0
2012-12-27 11:00:00,17.27,17.28,17.23,17.26,198400.0,12.3545,12.3616,12.3259,12.3473,198400.0
2012-12-27 11:30:00,17.26,17.28,17.24,17.25,186000.0,12.3473,12.3616,12.333,12.3402,186000.0
2012-12-27 12:00:00,17.25,17.25,17.17,17.18,305200.0,12.3402,12.3402,12.2829,12.2901,305200.0
2012-12-27 12:30:00,17.17,17.19,17.13,17.18,184800.0,12.2829,12.2972,12.2543,12.2901,184800.0
2012-12-27 13:00:00,17.19,17.21,17.15,17.17,164400.0,12.2972,12.3115,12.2686,12.2829,164400.0
2012-12-27 13:30:00,17.17,17.2,17.17,17.19,203600.0,12.2829,12.3044,12.2829,12.2972,203600.0
2012-12-27 14:00:00,17.19,17.2,17.16,17.17,223200.0,12.2972,12.3044,12.2758,12.2829,223200.0
2012-12-27 14:30:00,17.17,17.28,17.16,17.22,360000.0,12.2829,12.3616,12.2758,12.3187,360000.0
2012-12-27 15:00:00,17.22,17.27,17.2,17.24,423600.0,12.3187,12.3545,12.3044,12.333,423600.0
2012-12-27 15:30:00,17.24,17.35,17.24,17.3,917200.0,12.333,12.4117,12.333,12.3759,917200.0
2012-12-28 09:30:00,17.21,17.23,17.14,17.19,293600.0,12.3115,12.3259,12.2615,12.2972,293600.0
2012-12-28 10:00:00,17.19,17.25,17.17,17.2,334800.0,12.2972,12.3402,12.2829,12.3044,334800.0
2012-12-28 10:30:00,17.2,17.33,17.2,17.27,388400.0,12.3044,12.3974,12.3044,12.3545,388400.0
2012-12-28 11:00:00,17.27,17.27,17.23,17.25,319600.0,12.3545,12.3545,12.3259,12.3402,319600.0
2012-12-28 11:30:00,17.25,17.26,17.22,17.23,186000.0,12.3402,12.3473,12.3187,12.3259,186000.0
2012-12-28 12:00:00,17.23,17.26,17.23,17.24,158800.0,12.3259,12.3473,12.3259,12.333,158800.0
2012-12-28 12:30:00,17.24,17.26,17.22,17.22,172800.0,12.333,12.3473,12.3187,12.3187,172800.0
2012-12-28 13:00:00,17.22,17.24,17.18,17.19,215600.0,12.3187,12.333,12.2901,12.2972,215600.0
2012-12-28 13:30:00,17.19,17.2,17.15,17.17,216400.0,12.2972,12.3044,12.2686,12.2829,216400.0
2012-12-28 14:00:00,17.17,17.18,17.13,17.13,442000.0,12.2829,12.2901,12.2543,12.2543,442000.0
2012-12-28 14:30:00,17.13,17.15,17.12,17.13,420400.0,12.2543,12.2686,12.2472,12.2543,420400.0
2012-12-28 15:00:00,17.13,17.16,17.13,17.15,498000.0,12.2543,12.2758,12.2543,12.2686,498000.0
2012-12-28 15:30:00,17.14,17.15,17.06,17.06,1208400.0,12.2615,12.2686,12.2042,12.2042,1208400.0
2012-12-31 09:30:00,17.03,17.07,16.94,17.0,464400.0,12.1828,12.2114,12.1184,12.1613,464400.0
2012-12-31 10:00:00,17.0,17.09,16.96,17.06,414000.0,12.1613,12.2257,12.1327,12.2042,414000.0
2012-12-31 10:30:00,17.06,17.08,17.02,17.05,470800.0,12.2042,12.2185,12.1756,12.1971,470800.0
2012-12-31 11:00:00,17.05,17.1,17.03,17.03,231200.0,12.1971,12.2329,12.1828,12.1828,231200.0
2012-12-31 11:30:00,17.04,17.06,16.99,17.0,198000.0,12.1899,12.2042,12.1542,12.1613,198000.0
2012-12-31 12:00:00,17.0,17.06,17.0,17.06,185600.0,12.1613,12.2042,12.1613,12.2042,185600.0
2012-12-31 12:30:00,17.06,17.17,17.04,17.07,310800.0,12.2042,12.2829,12.1899,12.2114,310800.0
2012-12-31 13:00:00,17.08,17.11,17.03,17.09,250400.0,12.2185,12.24,12.1828,12.2257,250400.0
2012-12-31 13:30:00,17.08,17.14,17.06,17.09,301200.0,12.2185,12.2615,12.2042,12.2257,301200.0
2012-12-31 14:00:00,17.09,17.15,17.06,17.14,294400.0,12.2257,12.2686,12.2042,12.2615,294400.0
2012-12-31 14:30:00,17.15,17.2,17.11,17.18,306400.0,12.2686,12.3044,12.24,12.2901,306400.0
2012-12-31 15:00:00,17.19,17.21,17.13,17.16,408800.0,12.2972,12.3115,12.2543,12.2758,408800.0
2012-12-31 15:30:00,17.16,17.31,17.15,17.3,1131200.0,12.2758,12.3831,12.2686,12.3759,1131200.0
2013-01-02 09:30:00,17.5,17.6,17.46,17.55,772000.0,12.519,12.5905,12.4904,12.5548,772000.0
2013-01-02 10:00:00,17.55,17.64,17.5,17.53,454800.0,12.5548,12.6192,12.519,12.5405,454800.0
2013-01-02 10:30:00,17.53,17.54,17.47,17.49,348800.0,12.5405,12.5476,12.4975,12.5118,348800.0
2013-01-02 11:00:00,17.49,17.54,17.48,17.5,522800.0,12.5118,12.5476,12.5047,12.519,522800.0
2013-01-02 11:30:00,17.5,17.54,17.49,17.51,322800.0,12.519,12.5476,12.5118,12.5262,322800.0
2013-01-02 12:00:00,17.51,17.53,17.49,17.5,390400.0,12.5262,12.5405,12.5118,12.519,390400.0
2013-01-02 12:30:00,17.5,17.51,17.46,17.46,167600.0,12.519,12.5262,12.4904,12.4904,167600.0
2013-01-02 13:00:00,17.46,17.5,17.46,17.49,244800.0,12.4904,12.519,12.4904,12.5118,244800.0
2013-01-02 13:30:00,17.48,17.49,17.45,17.47,311600.0,12.5047,12.5118,12.4832,12.4975,311600.0
2013-01-02 14:00:00,17.47,17.5,17.46,17.5,422400.0,12.4975,12.519,12.4904,12.519,422400.0
2013-01-02 14:30:00,17.5,17.5,17.46,17.5,407600.0,12.519,12.519,12.4904,12.519,407600.0
2013-01-02 15:00:00,17.5,17.54,17.49,17.53,732400.0,12.519,12.5476,12.5118,12.5405,732400.0
2013-01-02 15:30:00,17.53,17.63,17.52,17.63,1394800.0,12.5405,12.612,12.5333,12.612,1394800.0
2013-01-03 09:30:00,17.65,17.69,17.61,17.61,354400.0,12.6263,12.6549,12.5977,12.5977,354400.0
2013-01-03 10:00:00,17.61,17.66,17.58,17.62,267200.0,12.5977,12.6335,12.5762,12.6048,267200.0
2013-01-03 10:30:00,17.63,17.66,17.62,17.65,310800.0,12.612,12.6335,12.6048,12.6263,310800.0
2013-01-03 11:00:00,17.65,17.67,17.64,17.65,190400.0,12.6263,12.6406,12.6192,12.6263,190400.0
2013-01-03 11:30:00,17.65,17.69,17.65,17.67,221600.0,12.6263,12.6549,12.6263,12.6406,221600.0
2013-01-03 12:00:00,17.67,17.71,17.66,17.68,137200.0,12.6406,12.6692,12.6335,12.6478,137200.0
2013-01-03 12:30:00,17.68,17.71,17.66,17.7,133200.0,12.6478,12.6692,12.6335,12.6621,133200.0
2013-01-03 13:00:00,17.7,17.71,17.68,17.7,171600.0,12.6621,12.6692,12.6478,12.6621,171600.0
2013-01-03 13:30:00,17.7,17.7,17.67,17.69,152000.0,12.6621,12.6621,12.6406,12.6549,152000.0
2013-01-03 14:00:00,17.68,17.68,17.62,17.63,312800.0,12.6478,12.6478,12.6048,12.612,312800.0
2013-01-03 14:30:00,17.63,17.67,17.61,17.64,313200.0,12.612,12.6406,12.5977,12.6192,313200.0
2013-01-03 15:00:00,17.64,17.67,17.62,17.64,421600.0,12.6192,12.6406,12.6048,12.6192,421600.0
2013-01-03 15:30:00,17.64,17.65,17.59,17.63,892000.0,12.6192,12.6263,12.5834,12.612,892000.0
2013-01-04 09:30:00,17.66,17.67,17.61,17.67,212400.0,12.6335,12.6406,12.5977,12.6406,212400.0
2013-01-04 10:00:00,17.67,17.7,17.65,17.7,185200.0,12.6406,12.6621,12.6263,12.6621,185200.0
2013-01-04 10:30:00,17.7,17.7,17.65,17.66,154800.0,12.6621,12.6621,12.6263,12.6335,154800.0
2013-01-04 11:00:00,17.66,17.7,17.65,17.68,136400.0,12.6335,12.6621,12.6263,12.6478,136400.0
2013-01-04 11:30:00,17.68,17.71,17.68,17.68,217600.0,12.6478,12.6692,12.6478,12.6478,217600.0
2013-01-04 12:00:00,17.68,17.7,17.67,17.68,215600.0,12.6478,12.6621,12.6406,12.6478,215600.0
2013-01-04 12:30:00,17.68,17.7,17.67,17.68,118000.0,12.6478,12.6621,12.6406,12.6478,118000.0
2013-01-04 13:00:00,17.68,17.69,17.66,17.68,186800.0,12.6478,12.6549,12.6335,12.6478,186800.0
2013-01-04 13:30:00,17.68,17.69,17.66,17.68,283600.0,12.6478,12.6549,12.6335,12.6478,283600.0
2013-01-04 14:00:00,17.68,17.68,17.66,17.68,243600.0,12.6478,12.6478,12.6335,12.6478,243600.0
2013-01-04 14:30:00,17.68,17.68,17.66,17.66,134000.0,12.6478,12.6478,12.6335,12.6335,134000.0
2013-01-04 15:00:00,17.67,17.71,17.67,17.71,262800.0,12.6406,12.6692,12.6406,12.6692,262800.0
2013-01-04 15:30:00,17.71,17.74,17.7,17.72,772400.0,12.6692,12.6907,12.6621,12.6764,772400.0
2013-01-07 09:30:00,17.72,17.74,17.63,17.66,682400.0,12.6764,12.6907,12.612,12.6335,682400.0
2013-01-07 10:00:00,17.66,17.69,17.65,17.66,657600.0,12.6335,12.6549,12.6263,12.6335,657600.0
2013-01-07 10:30:00,17.66,17.68,17.65,17.65,142000.0,12.6335,12.6478,12.6263,12.6263,142000.0
2013-01-07 11:00:00,17.65,17.66,17.63,17.64,101200.0,12.6263,12.6335,12.612,12.6192,101200.0
2013-01-07 11:30:00,17.64,17.65,17.6,17.63,338000.0,12.6192,12.6263,12.5905,12.612,338000.0
2013-01-07 12:00:00,17.62,17.65,17.61,17.64,224400.0,12.6048,12.6263,12.5977,12.6192,224400.0
2013-01-07 12:30:00,17.64,17.66,17.61,17.62,280000.0,12.6192,12.6335,12.5977,12.6048,280000.0
2013-01-07 13:00:00,17.63,17.64,17.6,17.62,290800.0,12.612,12.6192,12.5905,12.6048,290800.0
2013-01-07 13:30:00,17.62,17.63,17.6,17.62,499200.0,12.6048,12.612,12.5905,12.6048,499200.0
2013-01-07 14:00:00,17.62,17.64,17.61,17.62,193600.0,12.6048,12.6192,12.5977,12.6048,193600.0
2013-01-07 14:30:00,17.62,17.67,17.62,17.67,406400.0,12.6048,12.6406,12.6048,12.6406,406400.0
2013-01-07 15:00:00,17.67,17.68,17.65,17.67,258400.0,12.6406,12.6478,12.6263,12.6406,258400.0
2013-01-07 15:30:00,17.67,17.68,17.62,17.63,1107200.0,12.6406,12.6478,12.6048,12.612,1107200.0
2013-01-08 09:30:00,17.64,17.7,17.63,17.69,1103200.0,12.6192,12.6621,12.612,12.6549,1103200.0
2013-01-08 10:00:00,17.68,17.69,17.6,17.63,303200.0,12.6478,12.6549,12.5905,12.612,303200.0
2013-01-08 10:30:00,17.64,17.68,17.63,17.66,245600.0,12.6192,12.6478,12.612,12.6335,245600.0
2013-01-08 11:00:00,17.65,17.71,17.65,17.71,719600.0,12.6263,12.6692,12.6263,12.6692,719600.0
2013-01-08 11:30:00,17.71,17.75,17.7,17.73,148400.0,12.6692,12.6978,12.6621,12.6835,148400.0
2013-01-08 12:00:00,17.73,17.74,17.67,17.68,88400.0,12.6835,12.6907,12.6406,12.6478,88400.0
2013-01-08 12:30:00,17.68,17.7,17.68,17.69,440000.0,12.6478,12.6621,12.6478,12.6549,440000.0
2013-01-08 13:00:00,17.7,17.7,17.67,17.68,123600.0,12.6621,12.6621,12.6406,12.6478,123600.0
2013-01-08 13:30:00,17.68,17.68,17.67,17.68,154800.0,12.6478,12.6478,12.6406,12.6478,154800.0
2013-01-08 14:00:00,17.68,17.69,17.66,17.66,232800.0,12.6478,12.6549,12.6335,12.6335,232800.0
2013-01-08 14:30:00,17.67,17.72,17.66,17.7,642000.0,12.6406,12.6764,12.6335,12.6621,642000.0
2013-01-08 15:00:00,17.7,17.75,17.7,17.75,476000.0,12.6621,12.6978,12.6621,12.6978,476000.0
2013-01-08 15:30:00,17.75,17.83,17.73,17.82,1916000.0,12.6978,12.7551,12.6835,12.7479,1916000.0
2013-01-09 09:30:00,17.83,17.83,17.63,17.68,629600.0,12.7551,12.7551,12.612,12.6478,629600.0
2013-01-09 10:00:00,17.69,17.74,17.67,17.74,392800.0,12.6549,12.6907,12.6406,12.6907,392800.0
2013-01-09 10:30:00,17.74,17.77,17.73,17.76,297200.0,12.6907,12.7122,12.6835,12.705,297200.0
2013-01-09 11:00:00,17.76,17.77,17.73,17.76,264400.0,12.705,12.7122,12.6835,12.705,264400.0
2013-01-09 11:30:00,17.77,17.77,17.72,17.73,212000.0,12.7122,12.7122,12.6764,12.6835,212000.0
2013-01-09 12:00:00,17.73,17.74,17.72,17.73,234400.0,12.6835,12.6907,12.6764,12.6835,234400.0
2013-01-09 12:30:00,17.72,17.73,17.69,17.73,246800.0,12.6764,12.6835,12.6549,12.6835,246800.0
2013-01-09 13:00:00,17.73,17.74,17.69,17.69,231200.0,12.6835,12.6907,12.6549,12.6549,231200.0
2013-01-09 13:30:00,17.69,17.71,17.68,17.68,191200.0,12.6549,12.6692,12.6478,12.6478,191200.0
2013-01-09 14:00:00,17.68,17.71,17.67,17.68,238000.0,12.6478,12.6692,12.6406,12.6478,238000.0
2013-01-09 14:30:00,17.68,17.69,17.65,17.66,350800.0,12.6478,12.6549,12.6263,12.6335,350800.0
2013-01-09 15:00:00,17.65,17.67,17.64,17.66,374000.0,12.6263,12.6406,12.6192,12.6335,374000.0
2013-01-09 15:30:00,17.66,17.71,17.64,17.7,1144000.0,12.6335,12.6692,12.6192,12.6621,1144000.0
2013-01-10 09:30:00,17.77,17.77,17.69,17.71,229200.0,12.7122,12.7122,12.6549,12.6692,229200.0
2013-01-10 10:00:00,17.71,17.77,17.71,17.75,196000.0,12.6692,12.7122,12.6692,12.6978,196000.0
2013-01-10 10:30:00,17.75,17.75,17.71,17.71,267600.0,12.6978,12.6978,12.6692,12.6692,267600.0
2013-01-10 11:00:00,17.71,17.74,17.7,17.73,243600.0,12.6692,12.6907,12.6621,12.6835,243600.0
2013-01-10 11:30:00,17.73,17.78,17.7,17.77,296400.0,12.6835,12.7193,12.6621,12.7122,296400.0
2013-01-10 12:00:00,17.77,17.81,17.76,17.79,316000.0,12.7122,12.7408,12.705,12.7265,316000.0
2013-01-10 12:30:00,17.8,17.85,17.78,17.85,214000.0,12.7336,12.7694,12.7193,12.7694,214000.0
2013-01-10 13:00:00,17.85,17.85,17.79,17.79,212000.0,12.7694,12.7694,12.7265,12.7265,212000.0
2013-01-10 13:30:00,17.79,17.81,17.78,17.8,164400.0,12.7265,12.7408,12.7193,12.7336,164400.0
2013-01-10 14:00:00,17.79,17.81,17.79,17.8,171600.0,12.7265,12.7408,12.7265,12.7336,171600.0
2013-01-10 14:30:00,17.8,17.84,17.8,17.82,345200.0,12.7336,12.7622,12.7336,12.7479,345200.0
2013-01-10 15:00:00,17.82,17.86,17.82,17.85,602400.0,12.7479,12.7765,12.7479,12.7694,602400.0
2013-01-10 15:30:00,17.85,17.88,17.84,17.87,1177600.0,12.7694,12.7908,12.7622,12.7837,1177600.0
2013-01-11 09:30:00,17.95,17.95,17.86,17.91,711200.0,12.8409,12.8409,12.7765,12.8123,711200.0
2013-01-11 10:00:00,17.9,17.93,17.86,17.88,320000.0,12.8052,12.8266,12.7765,12.7908,320000.0
2013-01-11 10:30:00,17.88,17.94,17.87,17.88,384800.0,12.7908,12.8338,12.7837,12.7908,384800.0
2013-01-11 11:00:00,17.88,17.92,17.87,17.9,216000.0,12.7908,12.8195,12.7837,12.8052,216000.0
2013-01-11 11:30:00,17.91,17.95,17.88,17.93,290000.0,12.8123,12.8409,12.7908,12.8266,290000.0
2013-01-11 12:00:00,17.93,17.93,17.89,17.9,168000.0,12.8266,12.8266,12.798,12.8052,168000.0
2013-01-11 12:30:00,17.91,17.92,17.9,17.92,534000.0,12.8123,12.8195,12.8052,12.8195,534000.0
2013-01-11 13:00:00,17.92,17.93,17.89,17.92,452000.0,12.8195,12.8266,12.798,12.8195,452000.0
2013-01-11 13:30:00,17.92,17.93,17.91,17.92,218000.0,12.8195,12.8266,12.8123,12.8195,218000.0
2013-01-11 14:00:00,17.92,17.95,17.91,17.95,254800.0,12.8195,12.8409,12.8123,12.8409,254800.0
2013-01-11 14:30:00,17.95,17.97,17.94,17.96,284800.0,12.8409,12.8552,12.8338,12.8481,284800.0
2013-01-11 15:00:00,17.96,17.97,17.94,17.96,472000.0,12.8481,12.8552,12.8338,12.8481,472000.0
2013-01-11 15:30:00,17.96,17.96,17.92,17.94,1014400.0,12.8481,12.8481,12.8195,12.8338,1014400.0
2013-01-14 09:30:00,17.9,17.95,17.88,17.9,413200.0,12.8052,12.8409,12.7908,12.8052,413200.0
2013-01-14 10:00:00,17.91,17.95,17.89,17.94,292800.0,12.8123,12.8409,12.798,12.8338,292800.0
2013-01-14 10:30:00,17.94,17.96,17.93,17.95,194000.0,12.8338,12.8481,12.8266,12.8409,194000.0
2013-01-14 11:00:00,17.95,17.96,17.94,17.96,140800.0,12.8409,12.8481,12.8338,12.8481,140800.0
2013-01-14 11:30:00,17.95,17.96,17.93,17.94,285200.0,12.8409,12.8481,12.8266,12.8338,285200.0
2013-01-14 12:00:00,17.94,17.95,17.92,17.92,214400.0,12.8338,12.8409,12.8195,12.8195,214400.0
2013-01-14 12:30:00,17.92,17.94,17.92,17.93,250000.0,12.8195,12.8338,12.8195,12.8266,250000.0
2013-01-14 13:00:00,17.93,17.98,17.93,17.97,173600.0,12.8266,12.8624,12.8266,12.8552,173600.0
2013-01-14 13:30:00,17.97,17.97,17.95,17.96,188000.0,12.8552,12.8552,12.8409,12.8481,188000.0
2013-01-14 14:00:00,17.96,17.97,17.93,17.95,219200.0,12.8481,12.8552,12.8266,12.8409,219200.0
2013-01-14 14:30:00,17.96,17.98,17.95,17.97,230800.0,12.8481,12.8624,12.8409,12.8552,230800.0
2013-01-14 15:00:00,17.97,17.99,17.94,17.95,314400.0,12.8552,12.8695,12.8338,12.8409,314400.0
2013-01-14 15:30:00,17.95,17.95,17.9,17.93,658000.0,12.8409,12.8409,12.8052,12.8266,658000.0
2013-01-15 09:30:00,17.89,17.92,17.86,17.87,353600.0,12.798,12.8195,12.7765,12.7837,353600.0
2013-01-15 10:00:00,17.88,17.91,17.86,17.86,207200.0,12.7908,12.8123,12.7765,12.7765,207200.0
2013-01-15 10:30:00,17.86,17.93,17.86,17.91,238000.0,12.7765,12.8266,12.7765,12.8123,238000.0
2013-01-15 11:00:00,17.91,17.92,17.89,17.91,196400.0,12.8123,12.8195,12.798,12.8123,196400.0
2013-01-15 11:30:00,17.91,17.95,17.91,17.93,221200.0,12.8123,12.8409,12.8123,12.8266,221200.0
2013-01-15 12:00:00,17.93,17.95,17.93,17.93,166800.0,12.8266,12.8409,12.8266,12.8266,166800.0
2013-01-15 12:30:00,17.93,17.96,17.92,17.94,309600.0,12.8266,12.8481,12.8195,12.8338,309600.0
2013-01-15 13:00:00,17.94,17.95,17.93,17.94,161200.0,12.8338,12.8409,12.8266,12.8338,161200.0
2013-01-15 13:30:00,17.94,17.95,17.92,17.92,160400.0,12.8338,12.8409,12.8195,12.8195,160400.0
2013-01-15 14:00:00,17.92,17.94,17.91,17.93,152800.0,12.8195,12.8338,12.8123,12.8266,152800.0
2013-01-15 14:30:00,17.93,17.98,17.93,17.95,274400.0,12.8266,12.8624,12.8266,12.8409,274400.0
2013-01-15 15:00:00,17.95,17.96,17.93,17.95,255600.0,12.8409,12.8481,12.8266,12.8409,255600.0
2013-01-15 15:30:00,17.95,17.98,17.95,17.97,736800.0,12.8409,12.8624,12.8409,12.8552,736800.0
2013-01-16 09:30:00,17.91,17.96,17.88,17.92,424000.0,12.8123,12.8481,12.7908,12.8195,424000.0
2013-01-16 10:00:00,17.91,17.96,17.9,17.91,244400.0,12.8123,12.8481,12.8052,12.8123,244400.0
2013-01-16 10:30:00,17.91,17.92,17.87,17.87,412000.0,12.8123,12.8195,12.7837,12.7837,412000.0
2013-01-16 11:00:00,17.87,17.89,17.86,17.87,236400.0,12.7837,12.798,12.7765,12.7837,236400.0
2013-01-16 11:30:00,17.87,17.89,17.85,17.85,126000.0,12.7837,12.798,12.7694,12.7694,126000.0
2013-01-16 12:00:00,17.86,17.88,17.83,17.83,130400.0,12.7765,12.7908,12.7551,12.7551,130400.0
2013-01-16 12:30:00,17.83,17.84,17.81,17.82,278400.0,12.7551,12.7622,12.7408,12.7479,278400.0
2013-01-16 13:00:00,17.82,17.83,17.81,17.83,294000.0,12.7479,12.7551,12.7408,12.7551,294000.0
2013-01-16 13:30:00,17.83,17.84,17.82,17.82,780000.0,12.7551,12.7622,12.7479,12.7479,780000.0
2013-01-16 14:00:00,17.82,17.83,17.81,17.83,240400.0,12.7479,12.7551,12.7408,12.7551,240400.0
2013-01-16 14:30:00,17.83,17.83,17.81,17.82,253200.0,12.7551,12.7551,12.7408,12.7479,253200.0
2013-01-16 15:00:00,17.82,17.83,17.81,17.81,288400.0,12.7479,12.7551,12.7408,12.7408,288400.0
2013-01-16 15:30:00,17.81,17.83,17.81,17.82,1383200.0,12.7408,12.7551,12.7408,12.7479,1383200.0
2013-01-17 09:30:00,17.74,17.82,17.66,17.82,705600.0,12.6907,12.7479,12.6335,12.7479,705600.0
2013-01-17 10:00:00,17.82,17.82,17.75,17.79,469200.0,12.7479,12.7479,12.6978,12.7265,469200.0
2013-01-17 10:30:00,17.79,17.8,17.75,17.75,233600.0,12.7265,12.7336,12.6978,12.6978,233600.0
2013-01-17 11:00:00,17.75,17.77,17.75,17.75,293600.0,12.6978,12.7122,12.6978,12.6978,293600.0
2013-01-17 11:30:00,17.75,17.79,17.75,17.77,258800.0,12.6978,12.7265,12.6978,12.7122,258800.0
2013-01-17 12:00:00,17.78,17.8,17.76,17.8,386000.0,12.7193,12.7336,12.705,12.7336,386000.0
2013-01-17 12:30:00,17.81,17.84,17.8,17.83,204800.0,12.7408,12.7622,12.7336,12.7551,204800.0
2013-01-17 13:00:00,17.83,17.85,17.81,17.82,480800.0,12.7551,12.7694,12.7408,12.7479,480800.0
2013-01-17 13:30:00,17.81,17.83,17.79,17.81,547600.0,12.7408,12.7551,12.7265,12.7408,547600.0
2013-01-17 14:00:00,17.81,17.82,17.79,17.8,401600.0,12.7408,12.7479,12.7265,12.7336,401600.0
2013-01-17 14:30:00,17.8,17.82,17.79,17.79,302400.0,12.7336,12.7479,12.7265,12.7265,302400.0
2013-01-17 15:00:00,17.79,17.81,17.78,17.79,310800.0,12.7265,12.7408,12.7193,12.7265,310800.0
2013-01-17 15:30:00,17.78,17.8,17.77,17.77,795600.0,12.7193,12.7336,12.7122,12.7122,795600.0
2013-01-18 09:30:00,17.83,17.89,17.79,17.84,1786000.0,12.7551,12.798,12.7265,12.7622,1786000.0
2013-01-18 10:00:00,17.85,17.86,17.82,17.82,593600.0,12.7694,12.7765,12.7479,12.7479,593600.0
2013-01-18 10:30:00,17.83,17.83,17.82,17.82,388000.0,12.7551,12.7551,12.7479,12.7479,388000.0
2013-01-18 11:00:00,17.83,17.85,17.82,17.85,199600.0,12.7551,12.7694,12.7479,12.7694,199600.0
2013-01-18 11:30:00,17.85,17.85,17.8,17.82,240400.0,12.7694,12.7694,12.7336,12.7479,240400.0
2013-01-18 12:00:00,17.83,17.85,17.82,17.83,124000.0,12.7551,12.7694,12.7479,12.7551,124000.0
2013-01-18 12:30:00,17.83,17.88,17.82,17.87,170800.0,12.7551,12.7908,12.7479,12.7837,170800.0
2013-01-18 13:00:00,17.87,17.89,17.86,17.86,314800.0,12.7837,12.798,12.7765,12.7765,314800.0
2013-01-18 13:30:00,17.87,17.88,17.86,17.87,144800.0,12.7837,12.7908,12.7765,12.7837,144800.0
2013-01-18 14:00:00,17.87,17.88,17.84,17.86,367600.0,12.7837,12.7908,12.7622,12.7765,367600.0
2013-01-18 14:30:00,17.86,17.89,17.85,17.88,142000.0,12.7765,12.798,12.7694,12.7908,142000.0
2013-01-18 15:00:00,17.88,17.88,17.86,17.87,312400.0,12.7908,12.7908,12.7765,12.7837,312400.0
2013-01-18 15:30:00,17.87,17.91,17.86,17.89,1562400.0,12.7837,12.8123,12.7765,12.798,1562400.0
2013-01-22 09:30:00,17.87,17.97,17.87,17.97,841600.0,12.7837,12.8552,12.7837,12.8552,841600.0
2013-01-22 10:00:00,17.97,17.97,17.88,17.89,484400.0,12.8552,12.8552,12.7908,12.798,484400.0
2013-01-22 10:30:00,17.89,17.95,17.89,17.92,717600.0,12.798,12.8409,12.798,12.8195,717600.0
2013-01-22 11:00:00,17.92,17.96,17.91,17.94,267200.0,12.8195,12.8481,12.8123,12.8338,267200.0
2013-01-22 11:30:00,17.94,17.96,17.93,17.95,298400.0,12.8338,12.8481,12.8266,12.8409,298400.0
2013-01-22 12:00:00,17.95,17.97,17.95,17.95,466800.0,12.8409,12.8552,12.8409,12.8409,466800.0
2013-01-22 12:30:00,17.95,17.96,17.93,17.94,338400.0,12.8409,12.8481,12.8266,12.8338,338400.0
2013-01-22 13:00:00,17.93,17.95,17.93,17.94,377200.0,12.8266,12.8409,12.8266,12.8338,377200.0
2013-01-22 13:30:00,17.94,17.94,17.91,17.93,322800.0,12.8338,12.8338,12.8123,12.8266,322800.0
2013-01-22 14:00:00,17.93,17.94,17.92,17.94,443200.0,12.8266,12.8338,12.8195,12.8338,443200.0
2013-01-22 14:30:00,17.94,17.98,17.93,17.98,916000.0,12.8338,12.8624,12.8266,12.8624,916000.0
2013-01-22 15:00:00,17.98,18.0,17.96,17.99,646400.0,12.8624,12.8767,12.8481,12.8695,646400.0
2013-01-22 15:30:00,17.99,18.01,17.96,18.0,1462400.0,12.8695,12.8838,12.8481,12.8767,1462400.0
2013-01-23 09:30:00,17.9,17.94,17.85,17.88,541200.0,12.8052,12.8338,12.7694,12.7908,541200.0
2013-01-23 10:00:00,17.88,17.92,17.87,17.88,441600.0,12.7908,12.8195,12.7837,12.7908,441600.0
2013-01-23 10:30:00,17.89,17.89,17.84,17.88,436800.0,12.798,12.798,12.7622,12.7908,436800.0
2013-01-23 11:00:00,17.89,17.91,17.88,17.88,462000.0,12.798,12.8123,12.7908,12.7908,462000.0
2013-01-23 11:30:00,17.88,17.92,17.86,17.89,351200.0,12.7908,12.8195,12.7765,12.798,351200.0
2013-01-23 12:00:00,17.89,17.91,17.87,17.89,343600.0,12.798,12.8123,12.7837,12.798,343600.0
2013-01-23 12:30:00,17.89,17.91,17.86,17.91,197200.0,12.798,12.8123,12.7765,12.8123,197200.0
2013-01-23 13:00:00,17.91,17.92,17.9,17.91,230400.0,12.8123,12.8195,12.8052,12.8123,230400.0
2013-01-23 13:30:00,17.91,17.95,17.89,17.95,254400.0,12.8123,12.8409,12.798,12.8409,254400.0
2013-01-23 14:00:00,17.95,17.96,17.93,17.93,271600.0,12.8409,12.8481,12.8266,12.8266,271600.0
2013-01-23 14:30:00,17.93,17.94,17.92,17.94,230800.0,12.8266,12.8338,12.8195,12.8338,230800.0
2013-01-23 15:00:00,17.94,17.96,17.93,17.94,483200.0,12.8338,12.8481,12.8266,12.8338,483200.0
2013-01-23 15:30:00,17.94,17.95,17.93,17.95,817600.0,12.8338,12.8409,12.8266,12.8409,817600.0
2013-01-24 09:30:00,17.96,18.09,17.93,18.01,460800.0,12.8481,12.9411,12.8266,12.8838,460800.0
2013-01-24 10:00:00,18.0,18.05,17.99,18.02,285200.0,12.8767,12.9125,12.8695,12.891,285200.0
2013-01-24 10:30:00,18.02,18.03,18.0,18.01,155200.0,12.891,12.8981,12.8767,12.8838,155200.0
2013-01-24 11:00:00,18.01,18.05,18.01,18.04,185600.0,12.8838,12.9125,12.8838,12.9053,185600.0
2013-01-24 11:30:00,18.04,18.05,18.0,18.01,178800.0,12.9053,12.9125,12.8767,12.8838,178800.0
2013-01-24 12:00:00,18.01,18.02,17.99,18.01,293600.0,12.8838,12.891,12.8695,12.8838,293600.0
2013-01-24 12:30:00,18.0,18.01,17.98,17.99,185200.0,12.8767,12.8838,12.8624,12.8695,185200.0
2013-01-24 13:00:00,17.99,18.01,17.99,18.0,146800.0,12.8695,12.8838,12.8695,12.8767,146800.0
2013-01-24 13:30:00,18.0,18.0,17.97,17.99,184800.0,12.8767,12.8767,12.8552,12.8695,184800.0
2013-01-24 14:00:00,17.98,18.0,17.98,17.99,166000.0,12.8624,12.8767,12.8624,12.8695,166000.0
2013-01-24 14:30:00,17.99,18.03,17.98,18.02,251600.0,12.8695,12.8981,12.8624,12.891,251600.0
2013-01-24 15:00:00,18.02,18.05,18.01,18.03,419200.0,12.891,12.9125,12.8838,12.8981,419200.0
2013-01-24 15:30:00,18.03,18.05,18.01,18.03,936000.0,12.8981,12.9125,12.8838,12.8981,936000.0
2013-01-25 09:30:00,18.11,18.11,17.95,17.95,530800.0,12.9554,12.9554,12.8409,12.8409,530800.0
2013-01-25 10:00:00,17.95,17.97,17.92,17.93,226000.0,12.8409,12.8552,12.8195,12.8266,226000.0
2013-01-25 10:30:00,17.94,17.97,17.93,17.95,143200.0,12.8338,12.8552,12.8266,12.8409,143200.0
2013-01-25 11:00:00,17.95,17.97,17.93,17.96,216000.0,12.8409,12.8552,12.8266,12.8481,216000.0
2013-01-25 11:30:00,17.96,17.99,17.96,17.98,156400.0,12.8481,12.8695,12.8481,12.8624,156400.0
2013-01-25 12:00:00,17.99,18.04,17.98,18.04,254400.0,12.8695,12.9053,12.8624,12.9053,254400.0
2013-01-25 12:30:00,18.04,18.07,18.04,18.06,223600.0,12.9053,12.9268,12.9053,12.9196,223600.0
2013-01-25 13:00:00,18.06,18.09,18.06,18.08,200800.0,12.9196,12.9411,12.9196,12.9339,200800.0
2013-01-25 13:30:00,18.08,18.09,18.07,18.08,138400.0,12.9339,12.9411,12.9268,12.9339,138400.0
2013-01-25 14:00:00,18.08,18.1,18.07,18.1,148400.0,12.9339,12.9482,12.9268,12.9482,148400.0
2013-01-25 14:30:00,18.1,18.11,18.07,18.08,257600.0,12.9482,12.9554,12.9268,12.9339,257600.0
2013-01-25 15:00:00,18.08,18.09,18.05,18.07,270000.0,12.9339,12.9411,12.9125,12.9268,270000.0
2013-01-25 15:30:00,18.07,18.13,18.05,18.13,1273200.0,12.9268,12.9697,12.9125,12.9697,1273200.0
2013-01-28 09:30:00,18.21,18.21,18.0,18.06,524400.0,13.0269,13.0269,12.8767,12.9196,524400.0
2013-01-28 10:00:00,18.06,18.06,17.98,18.01,350000.0,12.9196,12.9196,12.8624,12.8838,350000.0
2013-01-28 10:30:00,18.01,18.04,17.99,18.03,272000.0,12.8838,12.9053,12.8695,12.8981,272000.0
2013-01-28 11:00:00,18.03,18.06,18.02,18.05,288800.0,12.8981,12.9196,12.891,12.9125,288800.0
2013-01-28 11:30:00,18.05,18.06,18.05,18.06,282000.0,12.9125,12.9196,12.9125,12.9196,282000.0
2013-01-28 12:00:00,18.06,18.07,18.04,18.06,228400.0,12.9196,12.9268,12.9053,12.9196,228400.0
2013-01-28 12:30:00,18.06,18.08,18.05,18.08,176800.0,12.9196,12.9339,12.9125,12.9339,176800.0
2013-01-28 13:00:00,18.08,18.09,18.06,18.06,197600.0,12.9339,12.9411,12.9196,12.9196,197600.0
2013-01-28 13:30:00,18.07,18.12,18.07,18.12,215600.0,12.9268,12.9625,12.9268,12.9625,215600.0
2013-01-28 14:00:00,18.12,18.15,18.11,18.15,400400.0,12.9625,12.984,12.9554,12.984,400400.0
2013-01-28 14:30:00,18.15,18.16,18.13,18.13,298400.0,12.984,12.9911,12.9697,12.9697,298400.0
2013-01-28 15:00:00,18.13,18.15,18.11,18.13,444800.0,12.9697,12.984,12.9554,12.9697,444800.0
2013-01-28 15:30:00,18.13,18.16,18.1,18.11,1099200.0,12.9697,12.9911,12.9482,12.9554,1099200.0
2013-01-29 09:30:00,18.13,18.21,18.06,18.09,866400.0,12.9697,13.0269,12.9196,12.9411,866400.0
2013-01-29 10:00:00,18.09,18.11,18.07,18.1,480000.0,12.9411,12.9554,12.9268,12.9482,480000.0
2013-01-29 10:30:00,18.1,18.13,18.07,18.12,748800.0,12.9482,12.9697,12.9268,12.9625,748800.0
2013-01-29 11:00:00,18.12,18.12,18.04,18.1,464800.0,12.9625,12.9625,12.9053,12.9482,464800.0
2013-01-29 11:30:00,18.11,18.11,18.06,18.09,606800.0,12.9554,12.9554,12.9196,12.9411,606800.0
2013-01-29 12:00:00,18.09,18.15,18.08,18.15,416000.0,12.9411,12.984,12.9339,12.984,416000.0
2013-01-29 12:30:00,18.15,18.19,18.15,18.19,345200.0,12.984,13.0126,12.984,13.0126,345200.0
2013-01-29 13:00:00,18.19,18.22,18.18,18.2,281200.0,13.0126,13.0341,13.0055,13.0198,281200.0
2013-01-29 13:30:00,18.2,18.21,18.17,18.18,290800.0,13.0198,13.0269,12.9983,13.0055,290800.0
2013-01-29 14:00:00,18.18,18.18,18.13,18.13,380400.0,13.0055,13.0055,12.9697,12.9697,380400.0
2013-01-29 14:30:00,18.14,18.18,18.12,18.17,387600.0,12.9768,13.0055,12.9625,12.9983,387600.0
2013-01-29 15:00:00,18.18,18.18,18.15,18.16,458000.0,13.0055,13.0055,12.984,12.9911,458000.0
2013-01-29 15:30:00,18.16,18.16,18.09,18.15,1452000.0,12.9911,12.9911,12.9411,12.984,1452000.0
2013-01-30 09:30:00,18.14,18.14,18.01,18.02,548000.0,12.9768,12.9768,12.8838,12.891,548000.0
2013-01-30 10:00:00,18.02,18.1,18.02,18.1,325200.0,12.891,12.9482,12.891,12.9482,325200.0
2013-01-30 10:30:00,18.1,18.1,18.05,18.05,352800.0,12.9482,12.9482,12.9125,12.9125,352800.0
2013-01-30 11:00:00,18.05,18.09,18.05,18.06,251200.0,12.9125,12.9411,12.9125,12.9196,251200.0
2013-01-30 11:30:00,18.06,18.08,18.05,18.05,205600.0,12.9196,12.9339,12.9125,12.9125,205600.0
2013-01-30 12:00:00,18.06,18.07,18.04,18.04,255600.0,12.9196,12.9268,12.9053,12.9053,255600.0
2013-01-30 12:30:00,18.05,18.08,18.04,18.08,420800.0,12.9125,12.9339,12.9053,12.9339,420800.0
2013-01-30 13:00:00,18.08,18.09,18.06,18.08,245200.0,12.9339,12.9411,12.9196,12.9339,245200.0
2013-01-30 13:30:00,18.08,18.08,18.04,18.05,305600.0,12.9339,12.9339,12.9053,12.9125,305600.0
2013-01-30 14:00:00,18.05,18.06,18.02,18.04,342000.0,12.9125,12.9196,12.891,12.9053,342000.0
2013-01-30 14:30:00,18.04,18.05,18.01,18.05,288400.0,12.9053,12.9125,12.8838,12.9125,288400.0
2013-01-30 15:00:00,18.05,18.05,18.0,18.03,515200.0,12.9125,12.9125,12.8767,12.8981,515200.0
2013-01-30 15:30:00,18.03,18.04,18.0,18.01,1359200.0,12.8981,12.9053,12.8767,12.8838,1359200.0
2013-01-31 09:30:00,18.03,18.05,17.97,17.99,797200.0,12.8981,12.9125,12.8552,12.8695,797200.0
2013-01-31 10:00:00,17.99,18.04,17.98,18.0,580000.0,12.8695,12.9053,12.8624,12.8767,580000.0
2013-01-31 10:30:00,18.0,18.02,17.99,17.99,362000.0,12.8767,12.891,12.8695,12.8695,362000.0
2013-01-31 11:00:00,17.98,18.01,17.98,17.99,266000.0,12.8624,12.8838,12.8624,12.8695,266000.0
2013-01-31 11:30:00,17.99,18.0,17.93,17.94,362400.0,12.8695,12.8767,12.8266,12.8338,362400.0
2013-01-31 12:00:00,17.94,17.95,17.93,17.94,392000.0,12.8338,12.8409,12.8266,12.8338,392000.0
2013-01-31 12:30:00,17.94,17.97,17.93,17.95,361600.0,12.8338,12.8552,12.8266,12.8409,361600.0
2013-01-31 13:00:00,17.96,17.99,17.94,17.99,400400.0,12.8481,12.8695,12.8338,12.8695,400400.0
2013-01-31 13:30:00,17.99,18.02,17.99,18.0,216000.0,12.8695,12.891,12.8695,12.8767,216000.0
2013-01-31 14:00:00,18.0,18.02,17.99,18.0,284000.0,12.8767,12.891,12.8695,12.8767,284000.0
2013-01-31 14:30:00,18.0,18.03,18.0,18.02,296800.0,12.8767,12.8981,12.8767,12.891,296800.0
2013-01-31 15:00:00,18.02,18.05,17.99,18.05,558800.0,12.891,12.9125,12.8695,12.9125,558800.0
2013-01-31 15:30:00,18.05,18.06,18.01,18.01,1612000.0,12.9125,12.9196,12.8838,12.8838,1612000.0
2013-02-01 09:30:00,18.12,18.15,18.07,18.08,664800.0,12.9625,12.984,12.9268,12.9339,664800.0
2013-02-01 10:00:00,18.09,18.18,18.09,18.14,450400.0,12.9411,13.0055,12.9411,12.9768,450400.0
2013-02-01 10:30:00,18.14,18.16,18.13,18.14,362800.0,12.9768,12.9911,12.9697,12.9768,362800.0
2013-02-01 11:00:00,18.14,18.16,18.13,18.14,472400.0,12.9768,12.9911,12.9697,12.9768,472400.0
2013-02-01 11:30:00,18.14,18.15,18.12,18.15,384000.0,12.9768,12.984,12.9625,12.984,384000.0
2013-02-01 12:00:00,18.15,18.16,18.14,18.15,297600.0,12.984,12.9911,12.9768,12.984,297600.0
2013-02-01 12:30:00,18.15,18.15,18.12,18.14,232000.0,12.984,12.984,12.9625,12.9768,232000.0
2013-02-01 13:00:00,18.14,18.15,18.13,18.14,134000.0,12.9768,12.984,12.9697,12.9768,134000.0
2013-02-01 13:30:00,18.14,18.14,18.12,18.13,234000.0,12.9768,12.9768,12.9625,12.9697,234000.0
2013-02-01 14:00:00,18.12,18.13,18.11,18.12,238000.0,12.9625,12.9697,12.9554,12.9625,238000.0
2013-02-01 14:30:00,18.11,18.12,18.09,18.1,298400.0,12.9554,12.9625,12.9411,12.9482,298400.0
2013-02-01 15:00:00,18.1,18.11,18.08,18.09,460400.0,12.9482,12.9554,12.9339,12.9411,460400.0
2013-02-01 15:30:00,18.09,18.1,18.07,18.07,1027600.0,12.9411,12.9482,12.9268,12.9268,1027600.0
2013-02-04 09:30:00,18.04,18.1,18.04,18.05,754800.0,12.9053,12.9482,12.9053,12.9125,754800.0
2013-02-04 10:00:00,18.06,18.07,18.04,18.05,275200.0,12.9196,12.9268,12.9053,12.9125,275200.0
2013-02-04 10:30:00,18.05,18.05,18.01,18.03,382400.0,12.9125,12.9125,12.8838,12.8981,382400.0
2013-02-04 11:00:00,18.03,18.04,18.02,18.03,283600.0,12.8981,12.9053,12.891,12.8981,283600.0
2013-02-04 11:30:00,18.03,18.05,18.02,18.03,365200.0,12.8981,12.9125,12.891,12.8981,365200.0
2013-02-04 12:00:00,18.03,18.05,18.01,18.04,386000.0,12.8981,12.9125,12.8838,12.9053,386000.0
2013-02-04 12:30:00,18.04,18.05,18.02,18.03,204800.0,12.9053,12.9125,12.891,12.8981,204800.0
2013-02-04 13:00:00,18.03,18.05,18.02,18.04,258000.0,12.8981,12.9125,12.891,12.9053,258000.0
2013-02-04 13:30:00,18.04,18.04,18.01,18.02,399200.0,12.9053,12.9053,12.8838,12.891,399200.0
2013-02-04 14:00:00,18.03,18.03,18.02,18.02,186400.0,12.8981,12.8981,12.891,12.891,186400.0
2013-02-04 14:30:00,18.03,18.04,18.02,18.03,179200.0,12.8981,12.9053,12.891,12.8981,179200.0
2013-02-04 15:00:00,18.03,18.04,18.01,18.02,270800.0,12.8981,12.9053,12.8838,12.891,270800.0
2013-02-04 15:30:00,18.02,18.03,17.98,18.0,611600.0,12.891,12.8981,12.8624,12.8767,611600.0
2013-02-05 09:30:00,18.08,18.11,18.05,18.1,754000.0,12.9339,12.9554,12.9125,12.9482,754000.0
2013-02-05 10:00:00,18.1,18.11,18.05,18.07,214400.0,12.9482,12.9554,12.9125,12.9268,214400.0
2013-02-05 10:30:00,18.06,18.08,18.05,18.07,382000.0,12.9196,12.9339,12.9125,12.9268,382000.0
2013-02-05 11:00:00,18.07,18.08,18.05,18.07,226400.0,12.9268,12.9339,12.9125,12.9268,226400.0
2013-02-05 11:30:00,18.07,18.08,18.03,18.04,368400.0,12.9268,12.9339,12.8981,12.9053,368400.0
2013-02-05 12:00:00,18.03,18.05,18.02,18.03,413600.0,12.8981,12.9125,12.891,12.8981,413600.0
2013-02-05 12:30:00,18.03,18.07,18.03,18.06,118400.0,12.8981,12.9268,12.8981,12.9196,118400.0
2013-02-05 13:00:00,18.06,18.09,18.06,18.09,136800.0,12.9196,12.9411,12.9196,12.9411,136800.0
2013-02-05 13:30:00,18.08,18.09,18.07,18.08,773200.0,12.9339,12.9411,12.9268,12.9339,773200.0
2013-02-05 14:00:00,18.08,18.09,18.08,18.08,138400.0,12.9339,12.9411,12.9339,12.9339,138400.0
2013-02-05 14:30:00,18.08,18.09,18.07,18.08,487600.0,12.9339,12.9411,12.9268,12.9339,487600.0
2013-02-05 15:00:00,18.08,18.08,18.07,18.07,250800.0,12.9339,12.9339,12.9268,12.9268,250800.0
2013-02-05 15:30:00,18.08,18.08,18.04,18.05,627200.0,12.9339,12.9339,12.9053,12.9125,627200.0
2013-02-06 09:30:00,18.0,18.0,17.91,17.96,526800.0,12.8767,12.8767,12.8123,12.8481,526800.0
2013-02-06 10:00:00,17.95,17.96,17.91,17.93,336000.0,12.8409,12.8481,12.8123,12.8266,336000.0
2013-02-06 10:30:00,17.93,17.95,17.92,17.92,610000.0,12.8266,12.8409,12.8195,12.8195,610000.0
2013-02-06 11:00:00,17.92,17.94,17.91,17.94,215200.0,12.8195,12.8338,12.8123,12.8338,215200.0
2013-02-06 11:30:00,17.93,17.95,17.92,17.94,186000.0,12.8266,12.8409,12.8195,12.8338,186000.0
2013-02-06 12:00:00,17.95,17.95,17.93,17.94,322400.0,12.8409,12.8409,12.8266,12.8338,322400.0
2013-02-06 12:30:00,17.94,17.97,17.93,17.94,270000.0,12.8338,12.8552,12.8266,12.8338,270000.0
2013-02-06 13:00:00,17.94,17.95,17.93,17.95,248400.0,12.8338,12.8409,12.8266,12.8409,248400.0
2013-02-06 13:30:00,17.94,17.95,17.93,17.94,892400.0,12.8338,12.8409,12.8266,12.8338,892400.0
2013-02-06 14:00:00,17.95,17.95,17.93,17.94,354000.0,12.8409,12.8409,12.8266,12.8338,354000.0
2013-02-06 14:30:00,17.93,17.97,17.93,17.97,762800.0,12.8266,12.8552,12.8266,12.8552,762800.0
2013-02-06 15:00:00,17.97,17.98,17.96,17.98,811200.0,12.8552,12.8624,12.8481,12.8624,811200.0
2013-02-06 15:30:00,17.98,18.0,17.97,18.0,2206400.0,12.8624,12.8767,12.8552,12.8767,2206400.0
2013-02-07 09:30:00,18.06,18.16,18.06,18.1,1261600.0,12.9196,12.9911,12.9196,12.9482,1261600.0
2013-02-07 10:00:00,18.11,18.15,18.07,18.07,675600.0,12.9554,12.984,12.9268,12.9268,675600.0
2013-02-07 10:30:00,18.07,18.07,17.99,18.02,469600.0,12.9268,12.9268,12.8695,12.891,469600.0
2013-02-07 11:00:00,18.03,18.03,18.0,18.02,230400.0,12.8981,12.8981,12.8767,12.891,230400.0
2013-02-07 11:30:00,18.02,18.02,17.98,18.0,604400.0,12.891,12.891,12.8624,12.8767,604400.0
2013-02-07 12:00:00,18.0,18.0,17.97,17.99,463200.0,12.8767,12.8767,12.8552,12.8695,463200.0
2013-02-07 12:30:00,17.99,18.0,17.96,17.99,245200.0,12.8695,12.8767,12.8481,12.8695,245200.0
2013-02-07 13:00:00,17.99,18.0,17.98,17.99,596000.0,12.8695,12.8767,12.8624,12.8695,596000.0
2013-02-07 13:30:00,17.99,18.05,17.99,18.05,1103200.0,12.8695,12.9125,12.8695,12.9125,1103200.0
2013-02-07 14:00:00,18.05,18.06,18.02,18.05,364800.0,12.9125,12.9196,12.891,12.9125,364800.0
2013-02-07 14:30:00,18.05,18.07,18.04,18.06,294400.0,12.9125,12.9268,12.9053,12.9196,294400.0
2013-02-07 15:00:00,18.06,18.08,18.06,18.07,325600.0,12.9196,12.9339,12.9196,12.9268,325600.0
2013-02-07 15:30:00,18.07,18.08,18.06,18.06,2113600.0,12.9268,12.9339,12.9196,12.9196,2113600.0
2013-02-08 09:30:00,18.07,18.07,18.0,18.02,282000.0,12.9268,12.9268,12.8767,12.891,282000.0
2013-02-08 10:00:00,18.03,18.06,18.03,18.03,174800.0,12.8981,12.9196,12.8981,12.8981,174800.0
2013-02-08 10:30:00,18.03,18.05,18.02,18.04,217200.0,12.8981,12.9125,12.891,12.9053,217200.0
2013-02-08 11:00:00,18.04,18.04,18.0,18.01,296800.0,12.9053,12.9053,12.8767,12.8838,296800.0
2013-02-08 11:30:00,18.0,18.0,17.98,18.0,110400.0,12.8767,12.8767,12.8624,12.8767,110400.0
2013-02-08 12:00:00,18.0,18.0,17.99,18.0,151200.0,12.8767,12.8767,12.8695,12.8767,151200.0
2013-02-08 12:30:00,18.0,18.0,17.99,18.0,128400.0,12.8767,12.8767,12.8695,12.8767,128400.0
2013-02-08 13:00:00,18.0,18.01,17.99,17.99,174000.0,12.8767,12.8838,12.8695,12.8695,174000.0
2013-02-08 13:30:00,17.99,18.01,17.99,18.0,150800.0,12.8695,12.8838,12.8695,12.8767,150800.0
2013-02-08 14:00:00,18.0,18.02,18.0,18.01,157600.0,12.8767,12.891,12.8767,12.8838,157600.0
2013-02-08 14:30:00,18.01,18.03,18.01,18.02,193200.0,12.8838,12.8981,12.8838,12.891,193200.0
2013-02-08 15:00:00,18.02,18.02,18.0,18.01,194800.0,12.891,12.891,12.8767,12.8838,194800.0
2013-02-08 15:30:00,18.01,18.03,17.99,18.03,1117600.0,12.8838,12.8981,12.8695,12.8981,1117600.0
2013-02-11 09:30:00,18.0,18.04,18.0,18.01,338000.0,12.8767,12.9053,12.8767,12.8838,338000.0
2013-02-11 10:00:00,18.01,18.02,18.0,18.01,162000.0,12.8838,12.891,12.8767,12.8838,162000.0
2013-02-11 10:30:00,18.01,18.03,18.01,18.02,207600.0,12.8838,12.8981,12.8838,12.891,207600.0
2013-02-11 11:00:00,18.02,18.02,18.01,18.01,215200.0,12.891,12.891,12.8838,12.8838,215200.0
2013-02-11 11:30:00,18.01,18.03,18.01,18.02,318000.0,12.8838,12.8981,12.8838,12.891,318000.0
2013-02-11 12:00:00,18.02,18.03,18.0,18.03,231200.0,12.891,12.8981,12.8767,12.8981,231200.0
2013-02-11 12:30:00,18.03,18.03,18.01,18.03,127600.0,12.8981,12.8981,12.8838,12.8981,127600.0
2013-02-11 13:00:00,18.03,18.04,18.02,18.04,210000.0,12.8981,12.9053,12.891,12.9053,210000.0
2013-02-11 13:30:00,18.04,18.04,18.02,18.02,192400.0,12.9053,12.9053,12.891,12.891,192400.0
2013-02-11 14:00:00,18.03,18.04,18.02,18.03,242000.0,12.8981,12.9053,12.891,12.8981,242000.0
2013-02-11 14:30:00,18.03,18.05,18.02,18.04,608000.0,12.8981,12.9125,12.891,12.9053,608000.0
2013-02-11 15:00:00,18.04,18.05,18.04,18.05,405200.0,12.9053,12.9125,12.9053,12.9125,405200.0
2013-02-11 15:30:00,18.05,18.06,18.04,18.05,612000.0,12.9125,12.9196,12.9053,12.9125,612000.0
2013-02-12 09:30:00,18.03,18.08,18.01,18.03,438800.0,12.8981,12.9339,12.8838,12.8981,438800.0
2013-02-12 10:00:00,18.03,18.08,18.03,18.05,500800.0,12.8981,12.9339,12.8981,12.9125,500800.0
2013-02-12 10:30:00,18.05,18.07,18.02,18.04,660400.0,12.9125,12.9268,12.891,12.9053,660400.0
2013-02-12 11:00:00,18.04,18.06,18.02,18.05,358000.0,12.9053,12.9196,12.891,12.9125,358000.0
2013-02-12 11:30:00,18.06,18.08,18.05,18.08,246000.0,12.9196,12.9339,12.9125,12.9339,246000.0
2013-02-12 12:00:00,18.08,18.09,18.07,18.08,272400.0,12.9339,12.9411,12.9268,12.9339,272400.0
2013-02-12 12:30:00,18.08,18.09,18.07,18.08,654400.0,12.9339,12.9411,12.9268,12.9339,654400.0
2013-02-12 13:00:00,18.08,18.13,18.08,18.11,274800.0,12.9339,12.9697,12.9339,12.9554,274800.0
2013-02-12 13:30:00,18.11,18.13,18.1,18.12,444800.0,12.9554,12.9697,12.9482,12.9625,444800.0
2013-02-12 14:00:00,18.12,18.14,18.12,18.14,250000.0,12.9625,12.9768,12.9625,12.9768,250000.0
2013-02-12 14:30:00,18.14,18.14,18.13,18.13,236400.0,12.9768,12.9768,12.9697,12.9697,236400.0
2013-02-12 15:00:00,18.13,18.14,18.12,18.13,554400.0,12.9697,12.9768,12.9625,12.9697,554400.0
2013-02-12 15:30:00,18.13,18.14,18.11,18.13,1682000.0,12.9697,12.9768,12.9554,12.9697,1682000.0
2013-02-13 09:30:00,18.15,18.23,18.12,18.16,427200.0,12.984,13.0412,12.9625,12.9911,427200.0
2013-02-13 10:00:00,18.16,18.17,18.15,18.15,442400.0,12.9911,12.9983,12.984,12.984,442400.0
2013-02-13 10:30:00,18.15,18.16,18.14,18.15,378400.0,12.984,12.9911,12.9768,12.984,378400.0
2013-02-13 11:00:00,18.15,18.15,18.13,18.14,375200.0,12.984,12.984,12.9697,12.9768,375200.0
2013-02-13 11:30:00,18.14,18.14,18.12,18.13,557600.0,12.9768,12.9768,12.9625,12.9697,557600.0
2013-02-13 12:00:00,18.14,18.15,18.13,18.14,151200.0,12.9768,12.984,12.9697,12.9768,151200.0
2013-02-13 12:30:00,18.14,18.16,18.14,18.14,161200.0,12.9768,12.9911,12.9768,12.9768,161200.0
2013-02-13 13:00:00,18.15,18.15,18.13,18.14,165200.0,12.984,12.984,12.9697,12.9768,165200.0
2013-02-13 13:30:00,18.13,18.14,18.13,18.13,86000.0,12.9697,12.9768,12.9697,12.9697,86000.0
2013-02-13 14:00:00,18.13,18.15,18.12,18.13,185600.0,12.9697,12.984,12.9625,12.9697,185600.0
2013-02-13 14:30:00,18.13,18.13,18.11,18.11,151200.0,12.9697,12.9697,12.9554,12.9554,151200.0
2013-02-13 15:00:00,18.12,18.14,18.12,18.13,223600.0,12.9625,12.9768,12.9625,12.9697,223600.0
2013-02-13 15:30:00,18.13,18.15,18.12,18.14,1502000.0,12.9697,12.984,12.9625,12.9768,1502000.0
2013-02-14 09:30:00,18.09,18.16,18.03,18.16,402800.0,12.9411,12.9911,12.8981,12.9911,402800.0
2013-02-14 10:00:00,18.15,18.16,18.08,18.08,694000.0,12.984,12.9911,12.9339,12.9339,694000.0
2013-02-14 10:30:00,18.08,18.09,18.04,18.06,332000.0,12.9339,12.9411,12.9053,12.9196,332000.0
2013-02-14 11:00:00,18.06,18.06,18.01,18.02,254800.0,12.9196,12.9196,12.8838,12.891,254800.0
2013-02-14 11:30:00,18.02,18.03,17.99,17.99,148400.0,12.891,12.8981,12.8695,12.8695,148400.0
2013-02-14 12:00:00,17.99,18.0,17.97,17.98,363600.0,12.8695,12.8767,12.8552,12.8624,363600.0
2013-02-14 12:30:00,17.98,17.98,17.96,17.98,208400.0,12.8624,12.8624,12.8481,12.8624,208400.0
2013-02-14 13:00:00,17.97,18.0,17.97,17.99,224400.0,12.8552,12.8767,12.8552,12.8695,224400.0
2013-02-14 13:30:00,17.99,18.01,17.98,18.0,174800.0,12.8695,12.8838,12.8624,12.8767,174800.0
2013-02-14 14:00:00,18.0,18.04,18.0,18.04,276800.0,12.8767,12.9053,12.8767,12.9053,276800.0
2013-02-14 14:30:00,18.04,18.04,18.0,18.02,322400.0,12.9053,12.9053,12.8767,12.891,322400.0
2013-02-14 15:00:00,18.02,18.05,18.01,18.05,238800.0,12.891,12.9125,12.8838,12.9125,238800.0
2013-02-14 15:30:00,18.05,18.06,18.04,18.05,920800.0,12.9125,12.9196,12.9053,12.9125,920800.0
2013-02-15 09:30:00,18.09,18.12,18.06,18.11,1794400.0,12.9411,12.9625,12.9196,12.9554,1794400.0
2013-02-15 10:00:00,18.11,18.13,18.1,18.12,782800.0,12.9554,12.9697,12.9482,12.9625,782800.0
2013-02-15 10:30:00,18.12,18.14,18.11,18.14,632800.0,12.9625,12.9768,12.9554,12.9768,632800.0
2013-02-15 11:00:00,18.14,18.14,18.12,18.12,270400.0,12.9768,12.9768,12.9625,12.9625,270400.0
2013-02-15 11:30:00,18.12,18.14,18.11,18.14,262000.0,12.9625,12.9768,12.9554,12.9768,262000.0
2013-02-15 12:00:00,18.14,18.14,18.1,18.11,296800.0,12.9768,12.9768,12.9482,12.9554,296800.0
2013-02-15 12:30:00,18.11,18.13,18.11,18.12,204800.0,12.9554,12.9697,12.9554,12.9625,204800.0
2013-02-15 13:00:00,18.12,18.14,18.12,18.14,170400.0,12.9625,12.9768,12.9625,12.9768,170400.0
2013-02-15 13:30:00,18.14,18.15,18.14,18.14,684000.0,12.9768,12.984,12.9768,12.9768,684000.0
2013-02-15 14:00:00,18.14,18.14,18.09,18.09,644400.0,12.9768,12.9768,12.9411,12.9411,644400.0
2013-02-15 14:30:00,18.09,18.11,18.08,18.09,274800.0,12.9411,12.9554,12.9339,12.9411,274800.0
2013-02-15 15:00:00,18.09,18.12,18.08,18.11,1515200.0,12.9411,12.9625,12.9339,12.9554,1515200.0
2013-02-15 15:30:00,18.11,18.14,18.11,18.13,1134800.0,12.9554,12.9768,12.9554,12.9697,1134800.0
2013-02-19 09:30:00,18.17,18.24,18.15,18.17,882400.0,12.9983,13.0484,12.984,12.9983,882400.0
2013-02-19 10:00:00,18.16,18.21,18.14,18.19,1159600.0,12.9911,13.0269,12.9768,13.0126,1159600.0
2013-02-19 10:30:00,18.19,18.2,18.18,18.18,280400.0,13.0126,13.0198,13.0055,13.0055,280400.0
2013-02-19 11:00:00,18.18,18.19,18.17,18.18,413600.0,13.0055,13.0126,12.9983,13.0055,413600.0
2013-02-19 11:30:00,18.18,18.2,18.16,18.2,554000.0,13.0055,13.0198,12.9911,13.0198,554000.0
2013-02-19 12:00:00,18.2,18.21,18.17,18.19,444400.0,13.0198,13.0269,12.9983,13.0126,444400.0
2013-02-19 12:30:00,18.19,18.24,18.19,18.23,1030000.0,13.0126,13.0484,13.0126,13.0412,1030000.0
2013-02-19 13:00:00,18.23,18.26,18.22,18.24,327600.0,13.0412,13.0627,13.0341,13.0484,327600.0
2013-02-19 13:30:00,18.24,18.24,18.23,18.23,181600.0,13.0484,13.0484,13.0412,13.0412,181600.0
2013-02-19 14:00:00,18.24,18.24,18.22,18.23,920000.0,13.0484,13.0484,13.0341,13.0412,920000.0
2013-02-19 14:30:00,18.23,18.25,18.23,18.24,253200.0,13.0412,13.0555,13.0412,13.0484,253200.0
2013-02-19 15:00:00,18.24,18.25,18.23,18.23,333600.0,13.0484,13.0555,13.0412,13.0412,333600.0
2013-02-19 15:30:00,18.23,18.25,18.22,18.22,2219200.0,13.0412,13.0555,13.0341,13.0341,2219200.0
2013-02-20 09:30:00,18.23,18.28,18.21,18.25,594000.0,13.0412,13.077,13.0269,13.0555,594000.0
2013-02-20 10:00:00,18.25,18.27,18.24,18.25,638400.0,13.0555,13.0698,13.0484,13.0555,638400.0
2013-02-20 10:30:00,18.24,18.27,18.24,18.25,398400.0,13.0484,13.0698,13.0484,13.0555,398400.0
2013-02-20 11:00:00,18.25,18.27,18.23,18.27,982400.0,13.0555,13.0698,13.0412,13.0698,982400.0
2013-02-20 11:30:00,18.28,18.33,18.27,18.33,539600.0,13.077,13.1128,13.0698,13.1128,539600.0
2013-02-20 12:00:00,18.33,18.34,18.3,18.3,599600.0,13.1128,13.1199,13.0913,13.0913,599600.0
2013-02-20 12:30:00,18.3,18.31,18.29,18.3,362400.0,13.0913,13.0985,13.0841,13.0913,362400.0
2013-02-20 13:00:00,18.31,18.32,18.29,18.32,693600.0,13.0985,13.1056,13.0841,13.1056,693600.0
2013-02-20 13:30:00,18.32,18.34,18.32,18.34,240000.0,13.1056,13.1199,13.1056,13.1199,240000.0
2013-02-20 14:00:00,18.34,18.35,18.28,18.3,610000.0,13.1199,13.1271,13.077,13.0913,610000.0
2013-02-20 14:30:00,18.3,18.31,18.27,18.27,541600.0,13.0913,13.0985,13.0698,13.0698,541600.0
2013-02-20 15:00:00,18.27,18.29,18.25,18.25,627600.0,13.0698,13.0841,13.0555,13.0555,627600.0
2013-02-20 15:30:00,18.25,18.28,18.24,18.24,1054800.0,13.0555,13.077,13.0484,13.0484,1054800.0
2013-02-21 09:30:00,18.26,18.27,18.19,18.2,642400.0,13.0627,13.0698,13.0126,13.0198,642400.0
2013-02-21 10:00:00,18.19,18.24,18.17,18.2,367600.0,13.0126,13.0484,12.9983,13.0198,367600.0
2013-02-21 10:30:00,18.19,18.2,18.17,18.18,262000.0,13.0126,13.0198,12.9983,13.0055,262000.0
2013-02-21 11:00:00,18.18,18.2,18.15,18.15,221600.0,13.0055,13.0198,12.984,12.984,221600.0
2013-02-21 11:30:00,18.15,18.17,18.14,18.17,152400.0,12.984,12.9983,12.9768,12.9983,152400.0
2013-02-21 12:00:00,18.17,18.17,18.14,18.16,214800.0,12.9983,12.9983,12.9768,12.9911,214800.0
2013-02-21 12:30:00,18.17,18.17,18.14,18.16,363600.0,12.9983,12.9983,12.9768,12.9911,363600.0
2013-02-21 13:00:00,18.16,18.18,18.16,18.18,164400.0,12.9911,13.0055,12.9911,13.0055,164400.0
2013-02-21 13:30:00,18.18,18.19,18.17,18.17,126000.0,13.0055,13.0126,12.9983,12.9983,126000.0
2013-02-21 14:00:00,18.17,18.17,18.15,18.16,183600.0,12.9983,12.9983,12.984,12.9911,183600.0
2013-02-21 14:30:00,18.16,18.18,18.15,18.16,253200.0,12.9911,13.0055,12.984,12.9911,253200.0
2013-02-21 15:00:00,18.16,18.2,18.16,18.18,1000400.0,12.9911,13.0198,12.9911,13.0055,1000400.0
2013-02-21 15:30:00,18.18,18.18,18.13,18.14,815200.0,13.0055,13.0055,12.9697,12.9768,815200.0
2013-02-22 09:30:00,18.15,18.26,18.15,18.25,456400.0,12.984,13.0627,12.984,13.0555,456400.0
2013-02-22 10:00:00,18.25,18.26,18.2,18.21,259600.0,13.0555,13.0627,13.0198,13.0269,259600.0
2013-02-22 10:30:00,18.21,18.23,18.2,18.23,1031600.0,13.0269,13.0412,13.0198,13.0412,1031600.0
2013-02-22 11:00:00,18.23,18.24,18.2,18.23,1151600.0,13.0412,13.0484,13.0198,13.0412,1151600.0
2013-02-22 11:30:00,18.23,18.24,18.21,18.22,541200.0,13.0412,13.0484,13.0269,13.0341,541200.0
2013-02-22 12:00:00,18.22,18.23,18.22,18.22,296800.0,13.0341,13.0412,13.0341,13.0341,296800.0
2013-02-22 12:30:00,18.23,18.23,18.21,18.22,326800.0,13.0412,13.0412,13.0269,13.0341,326800.0
2013-02-22 13:00:00,18.21,18.23,18.21,18.21,324800.0,13.0269,13.0412,13.0269,13.0269,324800.0
2013-02-22 13:30:00,18.21,18.22,18.19,18.2,242800.0,13.0269,13.0341,13.0126,13.0198,242800.0
2013-02-22 14:00:00,18.2,18.21,18.19,18.19,338400.0,13.0198,13.0269,13.0126,13.0126,338400.0
2013-02-22 14:30:00,18.19,18.19,18.17,18.18,1360800.0,13.0126,13.0126,12.9983,13.0055,1360800.0
2013-02-22 15:00:00,18.18,18.19,18.17,18.18,498800.0,13.0055,13.0126,12.9983,13.0055,498800.0
2013-02-22 15:30:00,18.18,18.2,18.18,18.19,1232400.0,13.0055,13.0198,13.0055,13.0126,1232400.0
2013-02-25 09:30:00,18.21,18.38,18.18,18.33,2903600.0,13.0269,13.1485,13.0055,13.1128,2903600.0
2013-02-25 10:00:00,18.33,18.35,18.32,18.33,566400.0,13.1128,13.1271,13.1056,13.1128,566400.0
2013-02-25 10:30:00,18.33,18.33,18.27,18.28,512000.0,13.1128,13.1128,13.0698,13.077,512000.0
2013-02-25 11:00:00,18.28,18.32,18.27,18.3,961600.0,13.077,13.1056,13.0698,13.0913,961600.0
2013-02-25 11:30:00,18.3,18.31,18.27,18.28,415200.0,13.0913,13.0985,13.0698,13.077,415200.0
2013-02-25 12:00:00,18.28,18.29,18.25,18.28,467200.0,13.077,13.0841,13.0555,13.077,467200.0
2013-02-25 12:30:00,18.27,18.29,18.27,18.29,205600.0,13.0698,13.0841,13.0698,13.0841,205600.0
2013-02-25 13:00:00,18.29,18.29,18.26,18.27,210800.0,13.0841,13.0841,13.0627,13.0698,210800.0
2013-02-25 13:30:00,18.27,18.27,18.18,18.2,772800.0,13.0698,13.0698,13.0055,13.0198,772800.0
2013-02-25 14:00:00,18.2,18.23,18.19,18.21,432800.0,13.0198,13.0412,13.0126,13.0269,432800.0
2013-02-25 14:30:00,18.21,18.23,18.19,18.21,356000.0,13.0269,13.0412,13.0126,13.0269,356000.0
2013-02-25 15:00:00,18.21,18.22,18.14,18.15,498400.0,13.0269,13.0341,12.9768,12.984,498400.0
2013-02-25 15:30:00,18.15,18.16,18.05,18.05,2097600.0,12.984,12.9911,12.9125,12.9125,2097600.0
2013-02-26 09:30:00,18.1,18.2,18.09,18.11,748000.0,12.9482,13.0198,12.9411,12.9554,748000.0
2013-02-26 10:00:00,18.11,18.12,18.05,18.08,703600.0,12.9554,12.9625,12.9125,12.9339,703600.0
2013-02-26 10:30:00,18.08,18.09,18.04,18.05,408400.0,12.9339,12.9411,12.9053,12.9125,408400.0
2013-02-26 11:00:00,18.05,18.07,18.03,18.03,233600.0,12.9125,12.9268,12.8981,12.8981,233600.0
2013-02-26 11:30:00,18.04,18.04,18.0,18.0,336800.0,12.9053,12.9053,12.8767,12.8767,336800.0
2013-02-26 12:00:00,18.01,18.03,17.98,18.02,231200.0,12.8838,12.8981,12.8624,12.891,231200.0
2013-02-26 12:30:00,18.02,18.03,18.0,18.0,322800.0,12.891,12.8981,12.8767,12.8767,322800.0
2013-02-26 13:00:00,18.0,18.04,18.0,18.03,497200.0,12.8767,12.9053,12.8767,12.8981,497200.0
2013-02-26 13:30:00,18.03,18.07,18.03,18.07,408000.0,12.8981,12.9268,12.8981,12.9268,408000.0
2013-02-26 14:00:00,18.07,18.11,18.06,18.1,232400.0,12.9268,12.9554,12.9196,12.9482,232400.0
2013-02-26 14:30:00,18.1,18.11,18.05,18.05,208400.0,12.9482,12.9554,12.9125,12.9125,208400.0
2013-02-26 15:00:00,18.05,18.09,18.03,18.03,404800.0,12.9125,12.9411,12.8981,12.8981,404800.0
2013-02-26 15:30:00,18.03,18.09,18.03,18.07,1027200.0,12.8981,12.9411,12.8981,12.9268,1027200.0
2013-02-27 09:30:00,17.86,17.92,17.85,17.88,1385600.0,12.8938,12.9371,12.8865,12.9082,1385600.0
2013-02-27 10:00:00,17.88,17.92,17.87,17.9,1015600.0,12.9082,12.9371,12.901,12.9226,1015600.0
2013-02-27 10:30:00,17.9,17.92,17.88,17.91,457200.0,12.9226,12.9371,12.9082,12.9298,457200.0
2013-02-27 11:00:00,17.91,17.92,17.9,17.9,482000.0,12.9298,12.9371,12.9226,12.9226,482000.0
2013-02-27 11:30:00,17.9,17.91,17.9,17.91,384000.0,12.9226,12.9298,12.9226,12.9298,384000.0
2013-02-27 12:00:00,17.9,17.92,17.9,17.92,370000.0,12.9226,12.9371,12.9226,12.9371,370000.0
2013-02-27 12:30:00,17.92,17.92,17.91,17.91,405200.0,12.9371,12.9371,12.9298,12.9298,405200.0
2013-02-27 13:00:00,17.92,17.93,17.91,17.93,407200.0,12.9371,12.9443,12.9298,12.9443,407200.0
2013-02-27 13:30:00,17.93,17.95,17.92,17.94,546800.0,12.9443,12.9587,12.9371,12.9515,546800.0
2013-02-27 14:00:00,17.94,17.97,17.94,17.96,602000.0,12.9515,12.9732,12.9515,12.9659,602000.0
2013-02-27 14:30:00,17.96,17.97,17.95,17.96,605200.0,12.9659,12.9732,12.9587,12.9659,605200.0
2013-02-27 15:00:00,17.96,17.99,17.95,17.99,624400.0,12.9659,12.9876,12.9587,12.9876,624400.0
2013-02-27 15:30:00,17.99,17.99,17.97,17.99,791600.0,12.9876,12.9876,12.9732,12.9876,791600.0
2013-02-28 09:30:00,17.97,18.06,17.94,18.06,404000.0,12.9732,13.0381,12.9515,13.0381,404000.0
2013-02-28 10:00:00,18.06,18.07,18.01,18.03,364400.0,13.0381,13.0454,13.002,13.0165,364400.0
2013-02-28 10:30:00,18.03,18.03,18.0,18.02,261200.0,13.0165,13.0165,12.9948,13.0093,261200.0
2013-02-28 11:00:00,18.02,18.06,18.01,18.06,304800.0,13.0093,13.0381,13.002,13.0381,304800.0
2013-02-28 11:30:00,18.06,18.09,18.05,18.07,305600.0,13.0381,13.0598,13.0309,13.0454,305600.0
2013-02-28 12:00:00,18.07,18.08,18.06,18.06,218800.0,13.0454,13.0526,13.0381,13.0381,218800.0
2013-02-28 12:30:00,18.06,18.06,18.03,18.03,276400.0,13.0381,13.0381,13.0165,13.0165,276400.0
2013-02-28 13:00:00,18.03,18.05,18.02,18.04,471600.0,13.0165,13.0309,13.0093,13.0237,471600.0
2013-02-28 13:30:00,18.04,18.06,18.04,18.04,601600.0,13.0237,13.0381,13.0237,13.0237,601600.0
2013-02-28 14:00:00,18.04,18.04,18.02,18.04,490800.0,13.0237,13.0237,13.0093,13.0237,490800.0
2013-02-28 14:30:00,18.04,18.04,18.02,18.02,484800.0,13.0237,13.0237,13.0093,13.0093,484800.0
2013-02-28 15:00:00,18.02,18.03,18.0,18.02,561200.0,13.0093,13.0165,12.9948,13.0093,561200.0
2013-02-28 15:30:00,18.02,18.04,17.97,17.97,1512800.0,13.0093,13.0237,12.9732,12.9732,1512800.0
2013-03-01 09:30:00,17.96,18.0,17.88,17.96,792000.0,12.9659,12.9948,12.9082,12.9659,792000.0
2013-03-01 10:00:00,17.96,17.97,17.92,17.95,644400.0,12.9659,12.9732,12.9371,12.9587,644400.0
2013-03-01 10:30:00,17.94,18.0,17.94,18.0,475600.0,12.9515,12.9948,12.9515,12.9948,475600.0
2013-03-01 11:00:00,18.0,18.04,18.0,18.0,355600.0,12.9948,13.0237,12.9948,12.9948,355600.0
2013-03-01 11:30:00,18.0,18.02,18.0,18.02,318000.0,12.9948,13.0093,12.9948,13.0093,318000.0
2013-03-01 12:00:00,18.02,18.04,18.0,18.03,436000.0,13.0093,13.0237,12.9948,13.0165,436000.0
2013-03-01 12:30:00,18.03,18.09,18.03,18.08,549600.0,13.0165,13.0598,13.0165,13.0526,549600.0
2013-03-01 13:00:00,18.08,18.09,18.05,18.06,284400.0,13.0526,13.0598,13.0309,13.0381,284400.0
2013-03-01 13:30:00,18.06,18.08,18.04,18.08,262800.0,13.0381,13.0526,13.0237,13.0526,262800.0
2013-03-01 14:00:00,18.08,18.09,18.06,18.07,278400.0,13.0526,13.0598,13.0381,13.0454,278400.0
2013-03-01 14:30:00,18.07,18.08,18.06,18.08,339200.0,13.0454,13.0526,13.0381,13.0526,339200.0
2013-03-01 15:00:00,18.08,18.08,18.05,18.06,441600.0,13.0526,13.0526,13.0309,13.0381,441600.0
2013-03-01 15:30:00,18.06,18.09,18.05,18.09,1084000.0,13.0381,13.0598,13.0309,13.0598,1084000.0
2013-03-04 09:30:00,18.06,18.17,18.05,18.16,524400.0,13.0381,13.1176,13.0309,13.1103,524400.0
2013-03-04 10:00:00,18.15,18.23,18.15,18.23,450000.0,13.1031,13.1609,13.1031,13.1609,450000.0
2013-03-04 10:30:00,18.23,18.26,18.22,18.25,353200.0,13.1609,13.1825,13.1536,13.1753,353200.0
2013-03-04 11:00:00,18.25,18.28,18.25,18.27,356000.0,13.1753,13.197,13.1753,13.1897,356000.0
2013-03-04 11:30:00,18.28,18.31,18.26,18.29,351200.0,13.197,13.2186,13.1825,13.2042,351200.0
2013-03-04 12:00:00,18.29,18.3,18.27,18.28,360000.0,13.2042,13.2114,13.1897,13.197,360000.0
2013-03-04 12:30:00,18.28,18.33,18.26,18.32,278800.0,13.197,13.2331,13.1825,13.2258,278800.0
2013-03-04 13:00:00,18.32,18.35,18.31,18.35,436400.0,13.2258,13.2475,13.2186,13.2475,436400.0
2013-03-04 13:30:00,18.35,18.4,18.35,18.39,919200.0,13.2475,13.2836,13.2475,13.2764,919200.0
2013-03-04 14:00:00,18.39,18.44,18.39,18.44,536000.0,13.2764,13.3125,13.2764,13.3125,536000.0
2013-03-04 14:30:00,18.44,18.44,18.42,18.42,479200.0,13.3125,13.3125,13.298,13.298,479200.0
2013-03-04 15:00:00,18.42,18.43,18.4,18.43,410000.0,13.298,13.3053,13.2836,13.3053,410000.0
2013-03-04 15:30:00,18.43,18.43,18.38,18.4,1289600.0,13.3053,13.3053,13.2692,13.2836,1289600.0
2013-03-05 09:30:00,18.47,18.5,18.42,18.48,520400.0,13.3341,13.3558,13.298,13.3414,520400.0
2013-03-05 10:00:00,18.48,18.5,18.45,18.48,529200.0,13.3414,13.3558,13.3197,13.3414,529200.0
2013-03-05 10:30:00,18.48,18.51,18.48,18.5,397200.0,13.3414,13.363,13.3414,13.3558,397200.0
2013-03-05 11:00:00,18.5,18.52,18.48,18.48,738000.0,13.3558,13.3702,13.3414,13.3414,738000.0
2013-03-05 11:30:00,18.48,18.52,18.48,18.5,366800.0,13.3414,13.3702,13.3414,13.3558,366800.0
2013-03-05 12:00:00,18.5,18.55,18.5,18.53,242000.0,13.3558,13.3919,13.3558,13.3774,242000.0
2013-03-05 12:30:00,18.53,18.53,18.5,18.52,312800.0,13.3774,13.3774,13.3558,13.3702,312800.0
2013-03-05 13:00:00,18.52,18.55,18.51,18.54,158000.0,13.3702,13.3919,13.363,13.3847,158000.0
2013-03-05 13:30:00,18.54,18.55,18.5,18.5,332800.0,13.3847,13.3919,13.3558,13.3558,332800.0
2013-03-05 14:00:00,18.5,18.5,18.46,18.5,529200.0,13.3558,13.3558,13.3269,13.3558,529200.0
2013-03-05 14:30:00,18.5,18.51,18.48,18.49,290400.0,13.3558,13.363,13.3414,13.3486,290400.0
2013-03-05 15:00:00,18.49,18.52,18.48,18.49,1235200.0,13.3486,13.3702,13.3414,13.3486,1235200.0
2013-03-05 15:30:00,18.49,18.5,18.44,18.47,1063600.0,13.3486,13.3558,13.3125,13.3341,1063600.0
2013-03-06 09:30:00,18.49,18.56,18.46,18.5,375200.0,13.3486,13.3991,13.3269,13.3558,375200.0
2013-03-06 10:00:00,18.5,18.5,18.46,18.48,381600.0,13.3558,13.3558,13.3269,13.3414,381600.0
2013-03-06 10:30:00,18.48,18.49,18.47,18.47,315600.0,13.3414,13.3486,13.3341,13.3341,315600.0
2013-03-06 11:00:00,18.47,18.52,18.47,18.48,240000.0,13.3341,13.3702,13.3341,13.3414,240000.0
2013-03-06 11:30:00,18.48,18.51,18.48,18.49,277200.0,13.3414,13.363,13.3414,13.3486,277200.0
2013-03-06 12:00:00,18.49,18.5,18.48,18.49,208000.0,13.3486,13.3558,13.3414,13.3486,208000.0
2013-03-06 12:30:00,18.49,18.49,18.47,18.47,212000.0,13.3486,13.3486,13.3341,13.3341,212000.0
2013-03-06 13:00:00,18.47,18.47,18.46,18.47,264400.0,13.3341,13.3341,13.3269,13.3341,264400.0
2013-03-06 13:30:00,18.46,18.49,18.46,18.48,259200.0,13.3269,13.3486,13.3269,13.3414,259200.0
2013-03-06 14:00:00,18.48,18.5,18.48,18.5,295600.0,13.3414,13.3558,13.3414,13.3558,295600.0
2013-03-06 14:30:00,18.5,18.56,18.5,18.55,539600.0,13.3558,13.3991,13.3558,13.3919,539600.0
2013-03-06 15:00:00,18.55,18.55,18.52,18.52,615200.0,13.3919,13.3919,13.3702,13.3702,615200.0
2013-03-06 15:30:00,18.53,18.54,18.51,18.54,914800.0,13.3774,13.3847,13.363,13.3847,914800.0
2013-03-07 09:30:00,18.54,18.61,18.54,18.56,452800.0,13.3847,13.4352,13.3847,13.3991,452800.0
2013-03-07 10:00:00,18.56,18.58,18.55,18.55,392400.0,13.3991,13.4135,13.3919,13.3919,392400.0
2013-03-07 10:30:00,18.55,18.55,18.47,18.48,524400.0,13.3919,13.3919,13.3341,13.3414,524400.0
2013-03-07 11:00:00,18.48,18.5,18.46,18.46,620400.0,13.3414,13.3558,13.3269,13.3269,620400.0
2013-03-07 11:30:00,18.46,18.52,18.46,18.5,286400.0,13.3269,13.3702,13.3269,13.3558,286400.0
2013-03-07 12:00:00,18.5,18.53,18.49,18.52,200000.0,13.3558,13.3774,13.3486,13.3702,200000.0
2013-03-07 12:30:00,18.52,18.53,18.5,18.52,191200.0,13.3702,13.3774,13.3558,13.3702,191200.0
2013-03-07 13:00:00,18.52,18.53,18.51,18.53,223200.0,13.3702,13.3774,13.363,13.3774,223200.0
2013-03-07 13:30:00,18.53,18.53,18.5,18.5,252400.0,13.3774,13.3774,13.3558,13.3558,252400.0
2013-03-07 14:00:00,18.5,18.51,18.49,18.49,377200.0,13.3558,13.363,13.3486,13.3486,377200.0
2013-03-07 14:30:00,18.49,18.51,18.49,18.51,271600.0,13.3486,13.363,13.3486,13.363,271600.0
2013-03-07 15:00:00,18.51,18.51,18.49,18.5,407600.0,13.363,13.363,13.3486,13.3558,407600.0
2013-03-07 15:30:00,18.5,18.5,18.49,18.49,783600.0,13.3558,13.3558,13.3486,13.3486,783600.0
2013-03-08 09:30:00,18.53,18.55,18.46,18.53,702800.0,13.3774,13.3919,13.3269,13.3774,702800.0
2013-03-08 10:00:00,18.52,18.55,18.46,18.47,774000.0,13.3702,13.3919,13.3269,13.3341,774000.0
2013-03-08 10:30:00,18.47,18.49,18.4,18.45,543200.0,13.3341,13.3486,13.2836,13.3197,543200.0
2013-03-08 11:00:00,18.45,18.46,18.43,18.44,250400.0,13.3197,13.3269,13.3053,13.3125,250400.0
2013-03-08 11:30:00,18.44,18.47,18.44,18.46,257600.0,13.3125,13.3341,13.3125,13.3269,257600.0
2013-03-08 12:00:00,18.46,18.46,18.44,18.45,342400.0,13.3269,13.3269,13.3125,13.3197,342400.0
2013-03-08 12:30:00,18.45,18.47,18.44,18.46,220800.0,13.3197,13.3341,13.3125,13.3269,220800.0
2013-03-08 13:00:00,18.46,18.5,18.46,18.49,234000.0,13.3269,13.3558,13.3269,13.3486,234000.0
2013-03-08 13:30:00,18.49,18.49,18.47,18.47,291200.0,13.3486,13.3486,13.3341,13.3341,291200.0
2013-03-08 14:00:00,18.47,18.48,18.46,18.47,254400.0,13.3341,13.3414,13.3269,13.3341,254400.0
2013-03-08 14:30:00,18.47,18.49,18.46,18.49,512000.0,13.3341,13.3486,13.3269,13.3486,512000.0
2013-03-08 15:00:00,18.49,18.53,18.49,18.52,536400.0,13.3486,13.3774,13.3486,13.3702,536400.0
2013-03-08 15:30:00,18.52,18.57,18.52,18.54,1161600.0,13.3702,13.4063,13.3702,13.3847,1161600.0
2013-03-11 09:30:00,18.5,18.57,18.5,18.5,296400.0,13.3558,13.4063,13.3558,13.3558,296400.0
2013-03-11 10:00:00,18.5,18.55,18.5,18.54,210400.0,13.3558,13.3919,13.3558,13.3847,210400.0
2013-03-11 10:30:00,18.53,18.56,18.51,18.54,288800.0,13.3774,13.3991,13.363,13.3847,288800.0
2013-03-11 11:00:00,18.54,18.55,18.53,18.55,334000.0,13.3847,13.3919,13.3774,13.3919,334000.0
2013-03-11 11:30:00,18.55,18.55,18.52,18.52,320000.0,13.3919,13.3919,13.3702,13.3702,320000.0
2013-03-11 12:00:00,18.52,18.55,18.52,18.54,283600.0,13.3702,13.3919,13.3702,13.3847,283600.0
2013-03-11 12:30:00,18.53,18.53,18.51,18.53,207600.0,13.3774,13.3774,13.363,13.3774,207600.0
2013-03-11 13:00:00,18.53,18.54,18.53,18.54,217600.0,13.3774,13.3847,13.3774,13.3847,217600.0
2013-03-11 13:30:00,18.54,18.55,18.53,18.54,313600.0,13.3847,13.3919,13.3774,13.3847,313600.0
2013-03-11 14:00:00,18.54,18.6,18.54,18.59,900400.0,13.3847,13.428,13.3847,13.4208,900400.0
2013-03-11 14:30:00,18.59,18.59,18.54,18.54,746000.0,13.4208,13.4208,13.3847,13.3847,746000.0
2013-03-11 15:00:00,18.54,18.55,18.53,18.53,488000.0,13.3847,13.3919,13.3774,13.3774,488000.0
2013-03-11 15:30:00,18.53,18.55,18.5,18.54,1006800.0,13.3774,13.3919,13.3558,13.3847,1006800.0
2013-03-12 09:30:00,18.57,18.6,18.54,18.57,391200.0,13.4063,13.428,13.3847,13.4063,391200.0
2013-03-12 10:00:00,18.57,18.6,18.57,18.59,331600.0,13.4063,13.428,13.4063,13.4208,331600.0
2013-03-12 10:30:00,18.59,18.6,18.56,18.57,202400.0,13.4208,13.428,13.3991,13.4063,202400.0
2013-03-12 11:00:00,18.57,18.57,18.53,18.54,168400.0,13.4063,13.4063,13.3774,13.3847,168400.0
2013-03-12 11:30:00,18.54,18.56,18.52,18.55,263200.0,13.3847,13.3991,13.3702,13.3919,263200.0
2013-03-12 12:00:00,18.55,18.57,18.53,18.54,200400.0,13.3919,13.4063,13.3774,13.3847,200400.0
2013-03-12 12:30:00,18.54,18.54,18.5,18.52,544800.0,13.3847,13.3847,13.3558,13.3702,544800.0
2013-03-12 13:00:00,18.52,18.53,18.09,18.19,4390000.0,13.3702,13.3774,13.0598,13.132,4390000.0
2013-03-12 13:30:00,18.19,18.21,18.03,18.14,1968400.0,13.132,13.1464,13.0165,13.0959,1968400.0
2013-03-12 14:00:00,18.14,18.23,18.13,18.17,1422800.0,13.0959,13.1609,13.0887,13.1176,1422800.0
2013-03-12 14:30:00,18.17,18.24,18.17,18.23,966800.0,13.1176,13.1681,13.1176,13.1609,966800.0
2013-03-12 15:00:00,18.23,18.24,18.2,18.24,530000.0,13.1609,13.1681,13.1392,13.1681,530000.0
2013-03-12 15:30:00,18.24,18.29,18.24,18.27,1938800.0,13.1681,13.2042,13.1681,13.1897,1938800.0
2013-03-13 09:30:00,18.29,18.29,18.17,18.21,1577600.0,13.2042,13.2042,13.1176,13.1464,1577600.0
2013-03-13 10:00:00,18.22,18.27,18.21,18.25,836400.0,13.1536,13.1897,13.1464,13.1753,836400.0
2013-03-13 10:30:00,18.25,18.29,18.25,18.29,366800.0,13.1753,13.2042,13.1753,13.2042,366800.0
2013-03-13 11:00:00,18.29,18.32,18.27,18.31,938800.0,13.2042,13.2258,13.1897,13.2186,938800.0
2013-03-13 11:30:00,18.31,18.34,18.31,18.33,372800.0,13.2186,13.2403,13.2186,13.2331,372800.0
2013-03-13 12:00:00,18.32,18.34,18.32,18.33,634400.0,13.2258,13.2403,13.2258,13.2331,634400.0
2013-03-13 12:30:00,18.33,18.34,18.32,18.33,297600.0,13.2331,13.2403,13.2258,13.2331,297600.0
2013-03-13 13:00:00,18.33,18.35,18.32,18.34,350400.0,13.2331,13.2475,13.2258,13.2403,350400.0
2013-03-13 13:30:00,18.35,18.35,18.33,18.33,351200.0,13.2475,13.2475,13.2331,13.2331,351200.0
2013-03-13 14:00:00,18.33,18.38,18.32,18.38,508000.0,13.2331,13.2692,13.2258,13.2692,508000.0
2013-03-13 14:30:00,18.38,18.4,18.38,18.4,476400.0,13.2692,13.2836,13.2692,13.2836,476400.0
2013-03-13 15:00:00,18.4,18.45,18.4,18.43,936400.0,13.2836,13.3197,13.2836,13.3053,936400.0
2013-03-13 15:30:00,18.43,18.46,18.43,18.44,1325600.0,13.3053,13.3269,13.3053,13.3125,1325600.0
2013-03-14 09:30:00,18.31,18.39,18.31,18.34,1283200.0,13.2186,13.2764,13.2186,13.2403,1283200.0
2013-03-14 10:00:00,18.34,18.35,18.31,18.34,824000.0,13.2403,13.2475,13.2186,13.2403,824000.0
2013-03-14 10:30:00,18.34,18.38,18.33,18.38,566800.0,13.2403,13.2692,13.2331,13.2692,566800.0
2013-03-14 11:00:00,18.38,18.44,18.37,18.44,406000.0,13.2692,13.3125,13.2619,13.3125,406000.0
2013-03-14 11:30:00,18.44,18.47,18.44,18.45,446400.0,13.3125,13.3341,13.3125,13.3197,446400.0
2013-03-14 12:00:00,18.45,18.45,18.44,18.44,416400.0,13.3197,13.3197,13.3125,13.3125,416400.0
2013-03-14 12:30:00,18.44,18.46,18.44,18.44,546000.0,13.3125,13.3269,13.3125,13.3125,546000.0
2013-03-14 13:00:00,18.44,18.49,18.44,18.49,537600.0,13.3125,13.3486,13.3125,13.3486,537600.0
2013-03-14 13:30:00,18.49,18.49,18.45,18.47,384800.0,13.3486,13.3486,13.3197,13.3341,384800.0
2013-03-14 14:00:00,18.48,18.48,18.45,18.48,478800.0,13.3414,13.3414,13.3197,13.3414,478800.0
2013-03-14 14:30:00,18.48,18.51,18.48,18.51,478000.0,13.3414,13.363,13.3414,13.363,478000.0
2013-03-14 15:00:00,18.51,18.51,18.46,18.46,556800.0,13.363,13.363,13.3269,13.3269,556800.0
2013-03-14 15:30:00,18.46,18.5,18.46,18.5,1524800.0,13.3269,13.3558,13.3269,13.3558,1524800.0
2013-03-15 09:30:00,18.42,18.53,18.41,18.5,2791200.0,13.298,13.3774,13.2908,13.3558,2791200.0
2013-03-15 10:00:00,18.5,18.55,18.5,18.55,748000.0,13.3558,13.3919,13.3558,13.3919,748000.0
2013-03-15 10:30:00,18.55,18.59,18.55,18.58,847600.0,13.3919,13.4208,13.3919,13.4135,847600.0
2013-03-15 11:00:00,18.58,18.6,18.56,18.59,774800.0,13.4135,13.428,13.3991,13.4208,774800.0
2013-03-15 11:30:00,18.59,18.63,18.57,18.63,379200.0,13.4208,13.4496,13.4063,13.4496,379200.0
2013-03-15 12:00:00,18.62,18.64,18.59,18.59,335200.0,13.4424,13.4569,13.4208,13.4208,335200.0
2013-03-15 12:30:00,18.59,18.61,18.59,18.61,310000.0,13.4208,13.4352,13.4208,13.4352,310000.0
2013-03-15 13:00:00,18.61,18.62,18.6,18.62,411200.0,13.4352,13.4424,13.428,13.4424,411200.0
2013-03-15 13:30:00,18.61,18.63,18.61,18.63,444800.0,13.4352,13.4496,13.4352,13.4496,444800.0
2013-03-15 14:00:00,18.63,18.63,18.61,18.61,414000.0,13.4496,13.4496,13.4352,13.4352,414000.0
2013-03-15 14:30:00,18.62,18.62,18.6,18.61,391600.0,13.4424,13.4424,13.428,13.4352,391600.0
2013-03-15 15:00:00,18.61,18.62,18.59,18.61,583200.0,13.4352,13.4424,13.4208,13.4352,583200.0
2013-03-15 15:30:00,18.61,18.63,18.6,18.61,1238400.0,13.4352,13.4496,13.428,13.4352,1238400.0
2013-03-18 09:30:00,18.54,18.61,18.52,18.54,605200.0,13.3847,13.4352,13.3702,13.3847,605200.0
2013-03-18 10:00:00,18.53,18.56,18.52,18.55,547200.0,13.3774,13.3991,13.3702,13.3919,547200.0
2013-03-18 10:30:00,18.56,18.57,18.54,18.54,360800.0,13.3991,13.4063,13.3847,13.3847,360800.0
2013-03-18 11:00:00,18.54,18.56,18.53,18.55,295200.0,13.3847,13.3991,13.3774,13.3919,295200.0
2013-03-18 11:30:00,18.55,18.58,18.55,18.57,311200.0,13.3919,13.4135,13.3919,13.4063,311200.0
2013-03-18 12:00:00,18.57,18.59,18.56,18.56,337200.0,13.4063,13.4208,13.3991,13.3991,337200.0
2013-03-18 12:30:00,18.56,18.57,18.55,18.57,312400.0,13.3991,13.4063,13.3919,13.4063,312400.0
2013-03-18 13:00:00,18.56,18.57,18.55,18.55,230000.0,13.3991,13.4063,13.3919,13.3919,230000.0
2013-03-18 13:30:00,18.55,18.56,18.53,18.55,201200.0,13.3919,13.3991,13.3774,13.3919,201200.0
2013-03-18 14:00:00,18.55,18.61,18.55,18.61,276800.0,13.3919,13.4352,13.3919,13.4352,276800.0
2013-03-18 14:30:00,18.6,18.61,18.55,18.55,215200.0,13.428,13.4352,13.3919,13.3919,215200.0
2013-03-18 15:00:00,18.55,18.57,18.52,18.52,374000.0,13.3919,13.4063,13.3702,13.3702,374000.0
2013-03-18 15:30:00,18.52,18.53,18.49,18.53,1093600.0,13.3702,13.3774,13.3486,13.3774,1093600.0
2013-03-19 09:30:00,18.7,18.84,18.7,18.79,843200.0,13.5002,13.6012,13.5002,13.5652,843200.0
2013-03-19 10:00:00,18.79,18.8,18.68,18.7,529200.0,13.5652,13.5724,13.4857,13.5002,529200.0
2013-03-19 10:30:00,18.7,18.79,18.69,18.79,661600.0,13.5002,13.5652,13.493,13.5652,661600.0
2013-03-19 11:00:00,18.78,18.81,18.75,18.79,485200.0,13.5579,13.5796,13.5363,13.5652,485200.0
2013-03-19 11:30:00,18.79,18.79,18.71,18.72,374800.0,13.5652,13.5652,13.5074,13.5146,374800.0
2013-03-19 12:00:00,18.72,18.77,18.71,18.77,506400.0,13.5146,13.5507,13.5074,13.5507,506400.0
2013-03-19 12:30:00,18.76,18.77,18.73,18.74,639600.0,13.5435,13.5507,13.5218,13.5291,639600.0
2013-03-19 13:00:00,18.74,18.75,18.72,18.73,252400.0,13.5291,13.5363,13.5146,13.5218,252400.0
2013-03-19 13:30:00,18.73,18.75,18.71,18.74,379200.0,13.5218,13.5363,13.5074,13.5291,379200.0
2013-03-19 14:00:00,18.74,18.77,18.72,18.75,338800.0,13.5291,13.5507,13.5146,13.5363,338800.0
2013-03-19 14:30:00,18.75,18.8,18.74,18.74,435200.0,13.5363,13.5724,13.5291,13.5291,435200.0
2013-03-19 15:00:00,18.75,18.82,18.74,18.75,583200.0,13.5363,13.5868,13.5291,13.5363,583200.0
2013-03-19 15:30:00,18.75,18.8,18.74,18.78,1367200.0,13.5363,13.5724,13.5291,13.5579,1367200.0
2013-03-20 09:30:00,18.84,18.85,18.72,18.74,649600.0,13.6012,13.6085,13.5146,13.5291,649600.0
2013-03-20 10:00:00,18.74,18.78,18.72,18.76,391200.0,13.5291,13.5579,13.5146,13.5435,391200.0
2013-03-20 10:30:00,18.76,18.83,18.75,18.83,326000.0,13.5435,13.594,13.5363,13.594,326000.0
2013-03-20 11:00:00,18.82,18.83,18.81,18.82,306400.0,13.5868,13.594,13.5796,13.5868,306400.0
2013-03-20 11:30:00,18.82,18.84,18.81,18.83,318800.0,13.5868,13.6012,13.5796,13.594,318800.0
2013-03-20 12:00:00,18.83,18.83,18.8,18.83,268400.0,13.594,13.594,13.5724,13.594,268400.0
2013-03-20 12:30:00,18.83,18.85,18.82,18.85,244800.0,13.594,13.6085,13.5868,13.6085,244800.0
2013-03-20 13:00:00,18.85,18.87,18.84,18.86,335200.0,13.6085,13.6229,13.6012,13.6157,335200.0
2013-03-20 13:30:00,18.86,18.87,18.84,18.86,548400.0,13.6157,13.6229,13.6012,13.6157,548400.0
2013-03-20 14:00:00,18.86,18.95,18.85,18.93,546400.0,13.6157,13.6807,13.6085,13.6662,546400.0
2013-03-20 14:30:00,18.92,18.93,18.9,18.91,476400.0,13.659,13.6662,13.6446,13.6518,476400.0
2013-03-20 15:00:00,18.91,18.94,18.88,18.91,445600.0,13.6518,13.6734,13.6301,13.6518,445600.0
2013-03-20 15:30:00,18.91,18.95,18.9,18.93,1300400.0,13.6518,13.6807,13.6446,13.6662,1300400.0
2013-03-21 09:30:00,18.88,18.94,18.83,18.86,398000.0,13.6301,13.6734,13.594,13.6157,398000.0
2013-03-21 10:00:00,18.86,18.91,18.86,18.91,452800.0,13.6157,13.6518,13.6157,13.6518,452800.0
2013-03-21 10:30:00,18.9,18.92,18.88,18.91,304800.0,13.6446,13.659,13.6301,13.6518,304800.0
2013-03-21 11:00:00,18.92,18.97,18.9,18.97,478400.0,13.659,13.6951,13.6446,13.6951,478400.0
2013-03-21 11:30:00,18.97,18.98,18.95,18.96,361200.0,13.6951,13.7023,13.6807,13.6879,361200.0
2013-03-21 12:00:00,18.96,18.99,18.96,18.98,333200.0,13.6879,13.7095,13.6879,13.7023,333200.0
2013-03-21 12:30:00,18.98,18.98,18.95,18.95,260800.0,13.7023,13.7023,13.6807,13.6807,260800.0
2013-03-21 13:00:00,18.95,18.99,18.94,18.94,415600.0,13.6807,13.7095,13.6734,13.6734,415600.0
2013-03-21 13:30:00,18.94,18.97,18.91,18.96,483200.0,13.6734,13.6951,13.6518,13.6879,483200.0
2013-03-21 14:00:00,18.96,18.99,18.93,18.95,491600.0,13.6879,13.7095,13.6662,13.6807,491600.0
2013-03-21 14:30:00,18.95,18.96,18.94,18.96,348400.0,13.6807,13.6879,13.6734,13.6879,348400.0
2013-03-21 15:00:00,18.96,18.97,18.91,18.94,500400.0,13.6879,13.6951,13.6518,13.6734,500400.0
2013-03-21 15:30:00,18.93,18.94,18.9,18.91,1390400.0,13.6662,13.6734,13.6446,13.6518,1390400.0
2013-03-22 09:30:00,18.91,18.98,18.86,18.98,622800.0,13.6518,13.7023,13.6157,13.7023,622800.0
2013-03-22 10:00:00,18.97,19.03,18.96,19.0,748800.0,13.6951,13.7384,13.6879,13.7168,748800.0
2013-03-22 10:30:00,19.0,19.01,18.97,18.99,512800.0,13.7168,13.724,13.6951,13.7095,512800.0
2013-03-22 11:00:00,18.99,19.04,18.99,19.04,335600.0,13.7095,13.7456,13.7095,13.7456,335600.0
2013-03-22 11:30:00,19.04,19.06,19.02,19.02,234400.0,13.7456,13.7601,13.7312,13.7312,234400.0
2013-03-22 12:00:00,19.02,19.03,19.01,19.03,308800.0,13.7312,13.7384,13.724,13.7384,308800.0
2013-03-22 12:30:00,19.03,19.04,19.0,19.04,406000.0,13.7384,13.7456,13.7168,13.7456,406000.0
2013-03-22 13:00:00,19.04,19.05,19.01,19.04,376800.0,13.7456,13.7529,13.724,13.7456,376800.0
2013-03-22 13:30:00,19.04,19.04,19.02,19.04,269200.0,13.7456,13.7456,13.7312,13.7456,269200.0
2013-03-22 14:00:00,19.04,19.05,19.03,19.04,258400.0,13.7456,13.7529,13.7384,13.7456,258400.0
2013-03-22 14:30:00,19.04,19.04,19.02,19.02,173600.0,13.7456,13.7456,13.7312,13.7312,173600.0
2013-03-22 15:00:00,19.02,19.03,19.0,19.01,481200.0,13.7312,13.7384,13.7168,13.724,481200.0
2013-03-22 15:30:00,19.01,19.05,19.0,19.05,976000.0,13.724,13.7529,13.7168,13.7529,976000.0
2013-03-25 09:30:00,19.11,19.24,19.1,19.22,779600.0,13.7962,13.89,13.789,13.8756,779600.0
2013-03-25 10:00:00,19.22,19.22,19.17,19.18,667200.0,13.8756,13.8756,13.8395,13.8467,667200.0
2013-03-25 10:30:00,19.18,19.18,19.08,19.1,832800.0,13.8467,13.8467,13.7745,13.789,832800.0
2013-03-25 11:00:00,19.09,19.14,19.05,19.07,528400.0,13.7817,13.8178,13.7529,13.7673,528400.0
2013-03-25 11:30:00,19.07,19.11,19.06,19.08,444800.0,13.7673,13.7962,13.7601,13.7745,444800.0
2013-03-25 12:00:00,19.08,19.09,19.03,19.05,306800.0,13.7745,13.7817,13.7384,13.7529,306800.0
2013-03-25 12:30:00,19.05,19.07,19.01,19.02,425600.0,13.7529,13.7673,13.724,13.7312,425600.0
2013-03-25 13:00:00,19.02,19.02,18.99,19.02,365600.0,13.7312,13.7312,13.7095,13.7312,365600.0
2013-03-25 13:30:00,19.01,19.1,19.01,19.09,560000.0,13.724,13.789,13.724,13.7817,560000.0
2013-03-25 14:00:00,19.09,19.11,19.06,19.1,309600.0,13.7817,13.7962,13.7601,13.789,309600.0
2013-03-25 14:30:00,19.09,19.1,19.06,19.06,440400.0,13.7817,13.789,13.7601,13.7601,440400.0
2013-03-25 15:00:00,19.06,19.06,19.02,19.03,474000.0,13.7601,13.7601,13.7312,13.7384,474000.0
2013-03-25 15:30:00,19.02,19.09,19.02,19.06,1424800.0,13.7312,13.7817,13.7312,13.7601,1424800.0
2013-03-26 09:30:00,19.08,19.18,19.07,19.18,393600.0,13.7745,13.8467,13.7673,13.8467,393600.0
2013-03-26 10:00:00,19.17,19.18,19.13,19.15,490000.0,13.8395,13.8467,13.8106,13.825,490000.0
2013-03-26 10:30:00,19.16,19.19,19.14,19.18,634000.0,13.8323,13.8539,13.8178,13.8467,634000.0
2013-03-26 11:00:00,19.19,19.24,19.18,19.23,783200.0,13.8539,13.89,13.8467,13.8828,783200.0
2013-03-26 11:30:00,19.23,19.26,19.23,19.25,556800.0,13.8828,13.9045,13.8828,13.8972,556800.0
2013-03-26 12:00:00,19.25,19.28,19.24,19.25,867200.0,13.8972,13.9189,13.89,13.8972,867200.0
2013-03-26 12:30:00,19.25,19.27,19.23,19.23,912800.0,13.8972,13.9117,13.8828,13.8828,912800.0
2013-03-26 13:00:00,19.23,19.24,19.22,19.24,375600.0,13.8828,13.89,13.8756,13.89,375600.0
2013-03-26 13:30:00,19.23,19.25,19.22,19.24,916800.0,13.8828,13.8972,13.8756,13.89,916800.0
2013-03-26 14:00:00,19.23,19.25,19.21,19.22,488800.0,13.8828,13.8972,13.8684,13.8756,488800.0
2013-03-26 14:30:00,19.22,19.25,19.22,19.24,526400.0,13.8756,13.8972,13.8756,13.89,526400.0
2013-03-26 15:00:00,19.24,19.26,19.24,19.25,466400.0,13.89,13.9045,13.89,13.8972,466400.0
2013-03-26 15:30:00,19.25,19.3,19.25,19.29,2004400.0,13.8972,13.9333,13.8972,13.9261,2004400.0
2013-03-27 09:30:00,19.2,19.25,19.19,19.24,399600.0,13.8611,13.8972,13.8539,13.89,399600.0
2013-03-27 10:00:00,19.24,19.33,19.23,19.33,546000.0,13.89,13.955,13.8828,13.955,546000.0
2013-03-27 10:30:00,19.33,19.34,19.3,19.31,322800.0,13.955,13.9622,13.9333,13.9406,322800.0
2013-03-27 11:00:00,19.31,19.32,19.29,19.29,730800.0,13.9406,13.9478,13.9261,13.9261,730800.0
2013-03-27 11:30:00,19.29,19.31,19.28,19.29,284000.0,13.9261,13.9406,13.9189,13.9261,284000.0
2013-03-27 12:00:00,19.29,19.3,19.29,19.29,278000.0,13.9261,13.9333,13.9261,13.9261,278000.0
2013-03-27 12:30:00,19.29,19.3,19.23,19.24,654000.0,13.9261,13.9333,13.8828,13.89,654000.0
2013-03-27 13:00:00,19.24,19.26,19.24,19.25,911600.0,13.89,13.9045,13.89,13.8972,911600.0
2013-03-27 13:30:00,19.25,19.25,19.24,19.25,296800.0,13.8972,13.8972,13.89,13.8972,296800.0
2013-03-27 14:00:00,19.25,19.26,19.24,19.25,402400.0,13.8972,13.9045,13.89,13.8972,402400.0
2013-03-27 14:30:00,19.25,19.25,19.22,19.23,466000.0,13.8972,13.8972,13.8756,13.8828,466000.0
2013-03-27 15:00:00,19.23,19.24,19.21,19.23,579600.0,13.8828,13.89,13.8684,13.8828,579600.0
2013-03-27 15:30:00,19.23,19.24,19.21,19.22,1117600.0,13.8828,13.89,13.8684,13.8756,1117600.0
2013-03-28 09:30:00,19.25,19.35,19.25,19.32,432400.0,13.8972,13.9694,13.8972,13.9478,432400.0
2013-03-28 10:00:00,19.32,19.37,19.3,19.35,298400.0,13.9478,13.9839,13.9333,13.9694,298400.0
2013-03-28 10:30:00,19.36,19.4,19.35,19.39,504000.0,13.9767,14.0055,13.9694,13.9983,504000.0
2013-03-28 11:00:00,19.39,19.41,19.38,19.4,352000.0,13.9983,14.0128,13.9911,14.0055,352000.0
2013-03-28 11:30:00,19.4,19.41,19.36,19.37,344000.0,14.0055,14.0128,13.9767,13.9839,344000.0
2013-03-28 12:00:00,19.37,19.37,19.34,19.34,401200.0,13.9839,13.9839,13.9622,13.9622,401200.0
2013-03-28 12:30:00,19.34,19.36,19.34,19.35,268800.0,13.9622,13.9767,13.9622,13.9694,268800.0
2013-03-28 13:00:00,19.35,19.35,19.31,19.31,334000.0,13.9694,13.9694,13.9406,13.9406,334000.0
2013-03-28 13:30:00,19.31,19.34,19.31,19.33,277200.0,13.9406,13.9622,13.9406,13.955,277200.0
2013-03-28 14:00:00,19.33,19.34,19.32,19.34,372000.0,13.955,13.9622,13.9478,13.9622,372000.0
2013-03-28 14:30:00,19.34,19.37,19.33,19.36,243600.0,13.9622,13.9839,13.955,13.9767,243600.0
2013-03-28 15:00:00,19.36,19.39,19.35,19.38,325200.0,13.9767,13.9983,13.9694,13.9911,325200.0
2013-03-28 15:30:00,19.38,19.45,19.38,19.42,1136400.0,13.9911,14.0416,13.9911,14.02,1136400.0
2013-04-01 09:30:00,19.4,19.42,19.36,19.39,340400.0,14.0055,14.02,13.9767,13.9983,340400.0
2013-04-01 10:00:00,19.4,19.4,19.31,19.35,555200.0,14.0055,14.0055,13.9406,13.9694,555200.0
2013-04-01 10:30:00,19.35,19.35,19.31,19.32,234000.0,13.9694,13.9694,13.9406,13.9478,234000.0
2013-04-01 11:00:00,19.32,19.34,19.31,19.34,224000.0,13.9478,13.9622,13.9406,13.9622,224000.0
2013-04-01 11:30:00,19.34,19.35,19.32,19.34,159200.0,13.9622,13.9694,13.9478,13.9622,159200.0
2013-04-01 12:00:00,19.33,19.35,19.32,19.34,138400.0,13.955,13.9694,13.9478,13.9622,138400.0
2013-04-01 12:30:00,19.34,19.36,19.33,19.35,96800.0,13.9622,13.9767,13.955,13.9694,96800.0
2013-04-01 13:00:00,19.36,19.37,19.35,19.36,206400.0,13.9767,13.9839,13.9694,13.9767,206400.0
2013-04-01 13:30:00,19.36,19.39,19.36,19.39,190000.0,13.9767,13.9983,13.9767,13.9983,190000.0
2013-04-01 14:00:00,19.39,19.4,19.37,19.38,220000.0,13.9983,14.0055,13.9839,13.9911,220000.0
2013-04-01 14:30:00,19.39,19.4,19.37,19.37,132400.0,13.9983,14.0055,13.9839,13.9839,132400.0
2013-04-01 15:00:00,19.37,19.38,19.33,19.34,306400.0,13.9839,13.9911,13.955,13.9622,306400.0
2013-04-01 15:30:00,19.34,19.36,19.33,19.36,578400.0,13.9622,13.9767,13.955,13.9767,578400.0
2013-04-02 09:30:00,19.43,19.5,19.42,19.47,308400.0,14.0272,14.0777,14.02,14.0561,308400.0
2013-04-02 10:00:00,19.47,19.51,19.46,19.5,282800.0,14.0561,14.0849,14.0488,14.0777,282800.0
2013-04-02 10:30:00,19.5,19.5,19.45,19.45,189200.0,14.0777,14.0777,14.0416,14.0416,189200.0
2013-04-02 11:00:00,19.45,19.46,19.43,19.43,252800.0,14.0416,14.0488,14.0272,14.0272,252800.0
2013-04-02 11:30:00,19.44,19.45,19.42,19.45,330000.0,14.0344,14.0416,14.02,14.0416,330000.0
2013-04-02 12:00:00,19.46,19.47,19.45,19.45,318000.0,14.0488,14.0561,14.0416,14.0416,318000.0
2013-04-02 12:30:00,19.45,19.47,19.45,19.47,139600.0,14.0416,14.0561,14.0416,14.0561,139600.0
2013-04-02 13:00:00,19.48,19.48,19.46,19.46,172000.0,14.0633,14.0633,14.0488,14.0488,172000.0
2013-04-02 13:30:00,19.47,19.5,19.47,19.48,205600.0,14.0561,14.0777,14.0561,14.0633,205600.0
2013-04-02 14:00:00,19.47,19.5,19.47,19.49,288400.0,14.0561,14.0777,14.0561,14.0705,288400.0
2013-04-02 14:30:00,19.49,19.54,19.48,19.53,712800.0,14.0705,14.1066,14.0633,14.0994,712800.0
2013-04-02 15:00:00,19.53,19.56,19.49,19.5,434800.0,14.0994,14.121,14.0705,14.0777,434800.0
2013-04-02 15:30:00,19.5,19.54,19.47,19.54,886000.0,14.0777,14.1066,14.0561,14.1066,886000.0
2013-04-03 09:30:00,19.82,19.83,19.64,19.71,788000.0,14.3087,14.316,14.1788,14.2293,788000.0
2013-04-03 10:00:00,19.7,19.73,19.65,19.7,467200.0,14.2221,14.2438,14.186,14.2221,467200.0
2013-04-03 10:30:00,19.7,19.73,19.64,19.64,511600.0,14.2221,14.2438,14.1788,14.1788,511600.0
2013-04-03 11:00:00,19.64,19.66,19.58,19.59,406000.0,14.1788,14.1932,14.1355,14.1427,406000.0
2013-04-03 11:30:00,19.59,19.64,19.59,19.63,281600.0,14.1427,14.1788,14.1427,14.1716,281600.0
2013-04-03 12:00:00,19.63,19.63,19.61,19.62,203200.0,14.1716,14.1716,14.1571,14.1644,203200.0
2013-04-03 12:30:00,19.62,19.65,19.62,19.65,347200.0,14.1644,14.186,14.1644,14.186,347200.0
2013-04-03 13:00:00,19.65,19.68,19.65,19.66,595600.0,14.186,14.2077,14.186,14.1932,595600.0
2013-04-03 13:30:00,19.66,19.67,19.64,19.64,398800.0,14.1932,14.2005,14.1788,14.1788,398800.0
2013-04-03 14:00:00,19.64,19.67,19.62,19.62,717600.0,14.1788,14.2005,14.1644,14.1644,717600.0
2013-04-03 14:30:00,19.62,19.63,19.6,19.6,336800.0,14.1644,14.1716,14.1499,14.1499,336800.0
2013-04-03 15:00:00,19.6,19.61,19.57,19.59,718400.0,14.1499,14.1571,14.1283,14.1427,718400.0
2013-04-03 15:30:00,19.58,19.62,19.55,19.58,827200.0,14.1355,14.1644,14.1138,14.1355,827200.0
2013-04-04 09:30:00,19.63,19.76,19.6,19.75,428000.0,14.1716,14.2654,14.1499,14.2582,428000.0
2013-04-04 10:00:00,19.75,19.77,19.71,19.73,692400.0,14.2582,14.2726,14.2293,14.2438,692400.0
2013-04-04 10:30:00,19.72,19.77,19.71,19.77,471600.0,14.2366,14.2726,14.2293,14.2726,471600.0
2013-04-04 11:00:00,19.77,19.8,19.76,19.8,422000.0,14.2726,14.2943,14.2654,14.2943,422000.0
2013-04-04 11:30:00,19.8,19.85,19.78,19.81,987200.0,14.2943,14.3304,14.2799,14.3015,987200.0
2013-04-04 12:00:00,19.81,19.83,19.79,19.81,420000.0,14.3015,14.316,14.2871,14.3015,420000.0
2013-04-04 12:30:00,19.81,19.85,19.81,19.85,568800.0,14.3015,14.3304,14.3015,14.3304,568800.0
2013-04-04 13:00:00,19.85,19.85,19.79,19.79,199200.0,14.3304,14.3304,14.2871,14.2871,199200.0
2013-04-04 13:30:00,19.79,19.85,19.78,19.81,564800.0,14.2871,14.3304,14.2799,14.3015,564800.0
2013-04-04 14:00:00,19.81,19.81,19.79,19.8,348400.0,14.3015,14.3015,14.2871,14.2943,348400.0
2013-04-04 14:30:00,19.8,19.81,19.79,19.8,244800.0,14.2943,14.3015,14.2871,14.2943,244800.0
2013-04-04 15:00:00,19.8,19.82,19.77,19.77,388400.0,14.2943,14.3087,14.2726,14.2726,388400.0
2013-04-04 15:30:00,19.77,19.84,19.77,19.81,890800.0,14.2726,14.3232,14.2726,14.3015,890800.0
2013-04-05 09:30:00,19.63,19.79,19.63,19.72,374800.0,14.1716,14.2871,14.1716,14.2366,374800.0
2013-04-05 10:00:00,19.72,19.73,19.69,19.73,304800.0,14.2366,14.2438,14.2149,14.2438,304800.0
2013-04-05 10:30:00,19.73,19.74,19.69,19.71,228800.0,14.2438,14.251,14.2149,14.2293,228800.0
2013-04-05 11:00:00,19.71,19.75,19.71,19.73,258400.0,14.2293,14.2582,14.2293,14.2438,258400.0
2013-04-05 11:30:00,19.73,19.75,19.72,19.73,165600.0,14.2438,14.2582,14.2366,14.2438,165600.0
2013-04-05 12:00:00,19.72,19.75,19.72,19.73,221200.0,14.2366,14.2582,14.2366,14.2438,221200.0
2013-04-05 12:30:00,19.72,19.77,19.72,19.77,1491600.0,14.2366,14.2726,14.2366,14.2726,1491600.0
2013-04-05 13:00:00,19.76,19.79,19.76,19.79,287200.0,14.2654,14.2871,14.2654,14.2871,287200.0
2013-04-05 13:30:00,19.79,19.82,19.77,19.81,327200.0,14.2871,14.3087,14.2726,14.3015,327200.0
2013-04-05 14:00:00,19.81,19.85,19.81,19.85,304000.0,14.3015,14.3304,14.3015,14.3304,304000.0
2013-04-05 14:30:00,19.85,19.89,19.85,19.88,372400.0,14.3304,14.3593,14.3304,14.3521,372400.0
2013-04-05 15:00:00,19.88,19.88,19.82,19.84,392800.0,14.3521,14.3521,14.3087,14.3232,392800.0
2013-04-05 15:30:00,19.84,19.91,19.83,19.88,874400.0,14.3232,14.3737,14.316,14.3521,874400.0
2013-04-08 09:30:00,19.86,19.9,19.69,19.82,451600.0,14.3376,14.3665,14.2149,14.3087,451600.0
2013-04-08 10:00:00,19.82,19.88,19.8,19.85,282400.0,14.3087,14.3521,14.2943,14.3304,282400.0
2013-04-08 10:30:00,19.85,19.86,19.82,19.83,470800.0,14.3304,14.3376,14.3087,14.316,470800.0
2013-04-08 11:00:00,19.83,19.84,19.8,19.83,271200.0,14.316,14.3232,14.2943,14.316,271200.0
2013-04-08 11:30:00,19.83,19.89,19.83,19.88,530000.0,14.316,14.3593,14.316,14.3521,530000.0
2013-04-08 12:00:00,19.88,19.89,19.84,19.84,490800.0,14.3521,14.3593,14.3232,14.3232,490800.0
2013-04-08 12:30:00,19.84,19.85,19.81,19.84,268000.0,14.3232,14.3304,14.3015,14.3232,268000.0
2013-04-08 13:00:00,19.84,19.85,19.83,19.84,156400.0,14.3232,14.3304,14.316,14.3232,156400.0
2013-04-08 13:30:00,19.85,19.85,19.82,19.85,260000.0,14.3304,14.3304,14.3087,14.3304,260000.0
2013-04-08 14:00:00,19.85,19.86,19.83,19.84,440800.0,14.3304,14.3376,14.316,14.3232,440800.0
2013-04-08 14:30:00,19.84,19.86,19.84,19.86,232800.0,14.3232,14.3376,14.3232,14.3376,232800.0
2013-04-08 15:00:00,19.86,19.91,19.85,19.9,303200.0,14.3376,14.3737,14.3304,14.3665,303200.0
2013-04-08 15:30:00,19.9,19.99,19.89,19.98,910400.0,14.3665,14.4315,14.3593,14.4243,910400.0
2013-04-09 09:30:00,19.95,19.99,19.84,19.86,509600.0,14.4026,14.4315,14.3232,14.3376,509600.0
2013-04-09 10:00:00,19.86,19.91,19.86,19.88,297600.0,14.3376,14.3737,14.3376,14.3521,297600.0
2013-04-09 10:30:00,19.87,19.88,19.83,19.85,240800.0,14.3448,14.3521,14.316,14.3304,240800.0
2013-04-09 11:00:00,19.85,19.86,19.78,19.86,435600.0,14.3304,14.3376,14.2799,14.3376,435600.0
2013-04-09 11:30:00,19.86,19.87,19.81,19.82,244000.0,14.3376,14.3448,14.3015,14.3087,244000.0
2013-04-09 12:00:00,19.82,19.83,19.8,19.8,195600.0,14.3087,14.316,14.2943,14.2943,195600.0
2013-04-09 12:30:00,19.8,19.86,19.8,19.86,119600.0,14.2943,14.3376,14.2943,14.3376,119600.0
2013-04-09 13:00:00,19.86,19.89,19.85,19.88,229200.0,14.3376,14.3593,14.3304,14.3521,229200.0
2013-04-09 13:30:00,19.88,19.91,19.88,19.9,234400.0,14.3521,14.3737,14.3521,14.3665,234400.0
2013-04-09 14:00:00,19.89,19.9,19.86,19.88,204000.0,14.3593,14.3665,14.3376,14.3521,204000.0
2013-04-09 14:30:00,19.88,19.88,19.86,19.86,284400.0,14.3521,14.3521,14.3376,14.3376,284400.0
2013-04-09 15:00:00,19.86,19.87,19.83,19.85,375600.0,14.3376,14.3448,14.316,14.3304,375600.0
2013-04-09 15:30:00,19.84,19.85,19.79,19.8,1027200.0,14.3232,14.3304,14.2871,14.2943,1027200.0
2013-04-10 09:30:00,19.81,19.96,19.81,19.94,652400.0,14.3015,14.4098,14.3015,14.3954,652400.0
2013-04-10 10:00:00,19.94,19.97,19.92,19.97,364800.0,14.3954,14.417,14.3809,14.417,364800.0
2013-04-10 10:30:00,19.97,19.97,19.91,19.97,277200.0,14.417,14.417,14.3737,14.417,277200.0
2013-04-10 11:00:00,19.97,20.0,19.95,20.0,250000.0,14.417,14.4387,14.4026,14.4387,250000.0
2013-04-10 11:30:00,20.0,20.02,19.98,20.0,236000.0,14.4387,14.4531,14.4243,14.4387,236000.0
2013-04-10 12:00:00,20.0,20.0,19.95,19.95,382400.0,14.4387,14.4387,14.4026,14.4026,382400.0
2013-04-10 12:30:00,19.95,19.97,19.93,19.97,536800.0,14.4026,14.417,14.3882,14.417,536800.0
2013-04-10 13:00:00,19.97,20.0,19.97,19.99,284000.0,14.417,14.4387,14.417,14.4315,284000.0
2013-04-10 13:30:00,20.0,20.0,19.95,19.97,214400.0,14.4387,14.4387,14.4026,14.417,214400.0
2013-04-10 14:00:00,19.97,19.98,19.92,19.93,326000.0,14.417,14.4243,14.3809,14.3882,326000.0
2013-04-10 14:30:00,19.93,19.96,19.93,19.95,178400.0,14.3882,14.4098,14.3882,14.4026,178400.0
2013-04-10 15:00:00,19.96,19.98,19.93,19.97,286800.0,14.4098,14.4243,14.3882,14.417,286800.0
2013-04-10 15:30:00,19.97,19.99,19.95,19.97,700800.0,14.417,14.4315,14.4026,14.417,700800.0
2013-04-11 09:30:00,20.0,20.02,19.93,20.02,390000.0,14.4387,14.4531,14.3882,14.4531,390000.0
2013-04-11 10:00:00,20.02,20.04,20.0,20.01,338000.0,14.4531,14.4676,14.4387,14.4459,338000.0
2013-04-11 10:30:00,20.01,20.05,20.0,20.03,290800.0,14.4459,14.4748,14.4387,14.4604,290800.0
2013-04-11 11:00:00,20.03,20.06,20.01,20.02,386800.0,14.4604,14.482,14.4459,14.4531,386800.0
2013-04-11 11:30:00,20.02,20.03,19.99,19.99,412400.0,14.4531,14.4604,14.4315,14.4315,412400.0
2013-04-11 12:00:00,19.99,20.0,19.97,20.0,384400.0,14.4315,14.4387,14.417,14.4387,384400.0
2013-04-11 12:30:00,20.0,20.0,19.96,19.97,382000.0,14.4387,14.4387,14.4098,14.417,382000.0
2013-04-11 13:00:00,19.97,20.0,19.96,19.97,397600.0,14.417,14.4387,14.4098,14.417,397600.0
2013-04-11 13:30:00,19.97,19.97,19.93,19.93,324800.0,14.417,14.417,14.3882,14.3882,324800.0
2013-04-11 14:00:00,19.93,19.95,19.89,19.95,488000.0,14.3882,14.4026,14.3593,14.4026,488000.0
2013-04-11 14:30:00,19.95,19.96,19.92,19.95,378000.0,14.4026,14.4098,14.3809,14.4026,378000.0
2013-04-11 15:00:00,19.95,19.95,19.91,19.93,524400.0,14.4026,14.4026,14.3737,14.3882,524400.0
2013-04-11 15:30:00,19.93,19.97,19.92,19.96,1000400.0,14.3882,14.417,14.3809,14.4098,1000400.0
2013-04-12 09:30:00,19.93,20.02,19.92,19.97,395200.0,14.3882,14.4531,14.3809,14.417,395200.0
2013-04-12 10:00:00,19.98,19.99,19.96,19.98,438400.0,14.4243,14.4315,14.4098,14.4243,438400.0
2013-04-12 10:30:00,19.98,19.98,19.92,19.93,487600.0,14.4243,14.4243,14.3809,14.3882,487600.0
2013-04-12 11:00:00,19.93,19.94,19.91,19.93,420000.0,14.3882,14.3954,14.3737,14.3882,420000.0
2013-04-12 11:30:00,19.93,19.93,19.88,19.89,302000.0,14.3882,14.3882,14.3521,14.3593,302000.0
2013-04-12 12:00:00,19.89,19.9,19.87,19.87,344400.0,14.3593,14.3665,14.3448,14.3448,344400.0
2013-04-12 12:30:00,19.87,19.91,19.79,19.89,412400.0,14.3448,14.3737,14.2871,14.3593,412400.0
2013-04-12 13:00:00,19.89,19.91,19.88,19.89,370000.0,14.3593,14.3737,14.3521,14.3593,370000.0
2013-04-12 13:30:00,19.9,19.95,19.89,19.92,332800.0,14.3665,14.4026,14.3593,14.3809,332800.0
2013-04-12 14:00:00,19.92,19.92,19.89,19.89,348400.0,14.3809,14.3809,14.3593,14.3593,348400.0
2013-04-12 14:30:00,19.9,19.9,19.87,19.88,660400.0,14.3665,14.3665,14.3448,14.3521,660400.0
2013-04-12 15:00:00,19.88,19.88,19.86,19.87,1400000.0,14.3521,14.3521,14.3376,14.3448,1400000.0
2013-04-12 15:30:00,19.88,19.89,19.86,19.88,1563200.0,14.3521,14.3593,14.3376,14.3521,1563200.0
2013-04-15 09:30:00,19.85,19.92,19.82,19.86,657600.0,14.3304,14.3809,14.3087,14.3376,657600.0
2013-04-15 10:00:00,19.87,19.97,19.85,19.97,555600.0,14.3448,14.417,14.3304,14.417,555600.0
2013-04-15 10:30:00,19.98,20.05,19.98,20.04,288000.0,14.4243,14.4748,14.4243,14.4676,288000.0
2013-04-15 11:00:00,20.04,20.06,20.01,20.03,344800.0,14.4676,14.482,14.4459,14.4604,344800.0
2013-04-15 11:30:00,20.03,20.05,20.0,20.0,296400.0,14.4604,14.4748,14.4387,14.4387,296400.0
2013-04-15 12:00:00,20.0,20.02,19.97,19.98,344400.0,14.4387,14.4531,14.417,14.4243,344400.0
2013-04-15 12:30:00,19.98,19.98,19.89,19.94,315200.0,14.4243,14.4243,14.3593,14.3954,315200.0
2013-04-15 13:00:00,19.93,19.95,19.91,19.93,310800.0,14.3882,14.4026,14.3737,14.3882,310800.0
2013-04-15 13:30:00,19.93,19.95,19.91,19.91,353200.0,14.3882,14.4026,14.3737,14.3737,353200.0
2013-04-15 14:00:00,19.91,19.93,19.87,19.9,481200.0,14.3737,14.3882,14.3448,14.3665,481200.0
2013-04-15 14:30:00,19.9,19.92,19.86,19.86,402000.0,14.3665,14.3809,14.3376,14.3376,402000.0
2013-04-15 15:00:00,19.86,19.91,19.82,19.82,811200.0,14.3376,14.3737,14.3087,14.3087,811200.0
2013-04-15 15:30:00,19.82,19.83,19.74,19.74,1400000.0,14.3087,14.316,14.251,14.251,1400000.0
2013-04-16 09:30:00,19.78,19.79,19.68,19.77,448400.0,14.2799,14.2871,14.2077,14.2726,448400.0
2013-04-16 10:00:00,19.78,19.82,19.78,19.8,260400.0,14.2799,14.3087,14.2799,14.2943,260400.0
2013-04-16 10:30:00,19.8,19.86,19.8,19.82,952800.0,14.2943,14.3376,14.2943,14.3087,952800.0
2013-04-16 11:00:00,19.82,19.93,19.82,19.92,220400.0,14.3087,14.3882,14.3087,14.3809,220400.0
2013-04-16 11:30:00,19.93,19.93,19.89,19.9,198400.0,14.3882,14.3882,14.3593,14.3665,198400.0
2013-04-16 12:00:00,19.91,19.95,19.9,19.94,144800.0,14.3737,14.4026,14.3665,14.3954,144800.0
2013-04-16 12:30:00,19.94,19.96,19.92,19.94,297200.0,14.3954,14.4098,14.3809,14.3954,297200.0
2013-04-16 13:00:00,19.94,19.96,19.93,19.93,148800.0,14.3954,14.4098,14.3882,14.3882,148800.0
2013-04-16 13:30:00,19.94,19.94,19.92,19.93,173600.0,14.3954,14.3954,14.3809,14.3882,173600.0
2013-04-16 14:00:00,19.93,19.94,19.9,19.91,172800.0,14.3882,14.3954,14.3665,14.3737,172800.0
2013-04-16 14:30:00,19.92,19.93,19.87,19.87,219200.0,14.3809,14.3882,14.3448,14.3448,219200.0
2013-04-16 15:00:00,19.87,19.92,19.87,19.91,268000.0,14.3448,14.3809,14.3448,14.3737,268000.0
2013-04-16 15:30:00,19.91,19.94,19.9,19.93,680000.0,14.3737,14.3954,14.3665,14.3882,680000.0
2013-04-17 09:30:00,19.88,19.88,19.75,19.78,554000.0,14.3521,14.3521,14.2582,14.2799,554000.0
2013-04-17 10:00:00,19.78,19.83,19.75,19.8,388800.0,14.2799,14.316,14.2582,14.2943,388800.0
2013-04-17 10:30:00,19.8,19.81,19.72,19.72,298000.0,14.2943,14.3015,14.2366,14.2366,298000.0
2013-04-17 11:00:00,19.72,19.74,19.68,19.68,434800.0,14.2366,14.251,14.2077,14.2077,434800.0
2013-04-17 11:30:00,19.69,19.76,19.67,19.73,290400.0,14.2149,14.2654,14.2005,14.2438,290400.0
2013-04-17 12:00:00,19.72,19.74,19.64,19.64,287600.0,14.2366,14.251,14.1788,14.1788,287600.0
2013-04-17 12:30:00,19.64,19.73,19.64,19.72,218800.0,14.1788,14.2438,14.1788,14.2366,218800.0
2013-04-17 13:00:00,19.72,19.73,19.66,19.7,234800.0,14.2366,14.2438,14.1932,14.2221,234800.0
2013-04-17 13:30:00,19.71,19.72,19.68,19.71,363600.0,14.2293,14.2366,14.2077,14.2293,363600.0
2013-04-17 14:00:00,19.71,19.78,19.7,19.78,294400.0,14.2293,14.2799,14.2221,14.2799,294400.0
2013-04-17 14:30:00,19.78,19.8,19.72,19.78,321200.0,14.2799,14.2943,14.2366,14.2799,321200.0
2013-04-17 15:00:00,19.78,19.83,19.77,19.79,365200.0,14.2799,14.316,14.2726,14.2871,365200.0
2013-04-17 15:30:00,19.79,19.8,19.75,19.75,1191200.0,14.2871,14.2943,14.2582,14.2582,1191200.0
2013-04-18 09:30:00,19.81,19.87,19.72,19.75,384400.0,14.3015,14.3448,14.2366,14.2582,384400.0
2013-04-18 10:00:00,19.74,19.78,19.69,19.75,432000.0,14.251,14.2799,14.2149,14.2582,432000.0
2013-04-18 10:30:00,19.74,19.77,19.71,19.73,487200.0,14.251,14.2726,14.2293,14.2438,487200.0
2013-04-18 11:00:00,19.74,19.75,19.71,19.73,390800.0,14.251,14.2582,14.2293,14.2438,390800.0
2013-04-18 11:30:00,19.72,19.81,19.72,19.77,414800.0,14.2366,14.3015,14.2366,14.2726,414800.0
2013-04-18 12:00:00,19.77,19.77,19.71,19.73,305200.0,14.2726,14.2726,14.2293,14.2438,305200.0
2013-04-18 12:30:00,19.73,19.75,19.71,19.73,213200.0,14.2438,14.2582,14.2293,14.2438,213200.0
2013-04-18 13:00:00,19.73,19.74,19.7,19.72,309600.0,14.2438,14.251,14.2221,14.2366,309600.0
2013-04-18 13:30:00,19.72,19.72,19.68,19.7,322800.0,14.2366,14.2366,14.2077,14.2221,322800.0
2013-04-18 14:00:00,19.7,19.71,19.65,19.71,443600.0,14.2221,14.2293,14.186,14.2293,443600.0
2013-04-18 14:30:00,19.71,19.73,19.67,19.71,338800.0,14.2293,14.2438,14.2005,14.2293,338800.0
2013-04-18 15:00:00,19.71,19.74,19.71,19.72,645600.0,14.2293,14.251,14.2293,14.2366,645600.0
2013-04-18 15:30:00,19.72,19.73,19.68,19.72,1837200.0,14.2366,14.2438,14.2077,14.2366,1837200.0
2013-04-19 09:30:00,19.77,19.83,19.74,19.81,1472400.0,14.2726,14.316,14.251,14.3015,1472400.0
2013-04-19 10:00:00,19.81,19.83,19.78,19.8,652800.0,14.3015,14.316,14.2799,14.2943,652800.0
2013-04-19 10:30:00,19.8,19.82,19.78,19.81,408000.0,14.2943,14.3087,14.2799,14.3015,408000.0
2013-04-19 11:00:00,19.81,19.88,19.81,19.88,347600.0,14.3015,14.3521,14.3015,14.3521,347600.0
2013-04-19 11:30:00,19.88,19.95,19.87,19.93,311200.0,14.3521,14.4026,14.3448,14.3882,311200.0
2013-04-19 12:00:00,19.93,19.96,19.92,19.92,200000.0,14.3882,14.4098,14.3809,14.3809,200000.0
2013-04-19 12:30:00,19.92,19.93,19.87,19.88,193600.0,14.3809,14.3882,14.3448,14.3521,193600.0
2013-04-19 13:00:00,19.88,19.91,19.88,19.9,205200.0,14.3521,14.3737,14.3521,14.3665,205200.0
2013-04-19 13:30:00,19.9,19.9,19.86,19.87,150400.0,14.3665,14.3665,14.3376,14.3448,150400.0
2013-04-19 14:00:00,19.88,19.91,19.88,19.9,262400.0,14.3521,14.3737,14.3521,14.3665,262400.0
2013-04-19 14:30:00,19.9,19.94,19.87,19.91,268800.0,14.3665,14.3954,14.3448,14.3737,268800.0
2013-04-19 15:00:00,19.91,19.93,19.88,19.93,390000.0,14.3737,14.3882,14.3521,14.3882,390000.0
2013-04-19 15:30:00,19.93,20.03,19.93,20.02,956000.0,14.3882,14.4604,14.3882,14.4531,956000.0
2013-04-22 09:30:00,20.0,20.0,19.89,19.95,357600.0,14.4387,14.4387,14.3593,14.4026,357600.0
2013-04-22 10:00:00,19.93,19.95,19.87,19.9,236000.0,14.3882,14.4026,14.3448,14.3665,236000.0
2013-04-22 10:30:00,19.9,19.96,19.86,19.96,209600.0,14.3665,14.4098,14.3376,14.4098,209600.0
2013-04-22 11:00:00,19.96,19.96,19.9,19.93,273200.0,14.4098,14.4098,14.3665,14.3882,273200.0
2013-04-22 11:30:00,19.93,19.99,19.92,19.98,190000.0,14.3882,14.4315,14.3809,14.4243,190000.0
2013-04-22 12:00:00,19.99,19.99,19.96,19.96,121200.0,14.4315,14.4315,14.4098,14.4098,121200.0
2013-04-22 12:30:00,19.96,19.97,19.94,19.94,193200.0,14.4098,14.417,14.3954,14.3954,193200.0
2013-04-22 13:00:00,19.94,19.98,19.94,19.96,265200.0,14.3954,14.4243,14.3954,14.4098,265200.0
2013-04-22 13:30:00,19.96,19.97,19.95,19.95,220800.0,14.4098,14.417,14.4026,14.4026,220800.0
2013-04-22 14:00:00,19.95,20.02,19.95,20.0,319600.0,14.4026,14.4531,14.4026,14.4387,319600.0
2013-04-22 14:30:00,20.0,20.07,19.99,20.04,379600.0,14.4387,14.4892,14.4315,14.4676,379600.0
2013-04-22 15:00:00,20.03,20.04,19.98,19.99,314400.0,14.4604,14.4676,14.4243,14.4315,314400.0
2013-04-22 15:30:00,19.99,19.99,19.95,19.98,694800.0,14.4315,14.4315,14.4026,14.4243,694800.0
2013-04-23 09:30:00,20.03,20.1,19.92,20.05,531600.0,14.4604,14.5109,14.3809,14.4748,531600.0
2013-04-23 10:00:00,20.06,20.11,20.02,20.04,330000.0,14.482,14.5181,14.4531,14.4676,330000.0
2013-04-23 10:30:00,20.04,20.06,20.02,20.03,318000.0,14.4676,14.482,14.4531,14.4604,318000.0
2013-04-23 11:00:00,20.03,20.05,20.03,20.04,396400.0,14.4604,14.4748,14.4604,14.4676,396400.0
2013-04-23 11:30:00,20.04,20.05,20.01,20.03,471200.0,14.4676,14.4748,14.4459,14.4604,471200.0
2013-04-23 12:00:00,20.03,20.03,19.99,20.02,141200.0,14.4604,14.4604,14.4315,14.4531,141200.0
2013-04-23 12:30:00,20.02,20.05,20.02,20.04,128400.0,14.4531,14.4748,14.4531,14.4676,128400.0
2013-04-23 13:00:00,20.04,20.05,19.93,20.04,480800.0,14.4676,14.4748,14.3882,14.4676,480800.0
2013-04-23 13:30:00,20.04,20.05,20.03,20.04,252800.0,14.4676,14.4748,14.4604,14.4676,252800.0
2013-04-23 14:00:00,20.03,20.04,20.03,20.03,202800.0,14.4604,14.4676,14.4604,14.4604,202800.0
2013-04-23 14:30:00,20.02,20.04,20.02,20.04,207200.0,14.4531,14.4676,14.4531,14.4676,207200.0
2013-04-23 15:00:00,20.04,20.04,20.02,20.02,507200.0,14.4676,14.4676,14.4531,14.4531,507200.0
2013-04-23 15:30:00,20.02,20.03,20.0,20.02,1469200.0,14.4531,14.4604,14.4387,14.4531,1469200.0
2013-04-24 09:30:00,20.08,20.08,19.95,20.05,419600.0,14.4964,14.4964,14.4026,14.4748,419600.0
2013-04-24 10:00:00,20.05,20.06,20.0,20.05,619200.0,14.4748,14.482,14.4387,14.4748,619200.0
2013-04-24 10:30:00,20.04,20.13,20.04,20.12,948800.0,14.4676,14.5325,14.4676,14.5253,948800.0
2013-04-24 11:00:00,20.12,20.13,20.09,20.1,462000.0,14.5253,14.5325,14.5037,14.5109,462000.0
2013-04-24 11:30:00,20.1,20.12,20.09,20.11,322800.0,14.5109,14.5253,14.5037,14.5181,322800.0
2013-04-24 12:00:00,20.12,20.16,20.11,20.15,164800.0,14.5253,14.5542,14.5181,14.547,164800.0
2013-04-24 12:30:00,20.15,20.18,20.14,20.18,128800.0,14.547,14.5686,14.5398,14.5686,128800.0
2013-04-24 13:00:00,20.18,20.21,20.17,20.2,322000.0,14.5686,14.5903,14.5614,14.5831,322000.0
2013-04-24 13:30:00,20.21,20.25,20.2,20.23,208400.0,14.5903,14.6192,14.5831,14.6047,208400.0
2013-04-24 14:00:00,20.24,20.24,20.16,20.16,332000.0,14.612,14.612,14.5542,14.5542,332000.0
2013-04-24 14:30:00,20.16,20.18,20.13,20.16,241600.0,14.5542,14.5686,14.5325,14.5542,241600.0
2013-04-24 15:00:00,20.16,20.16,20.12,20.13,339600.0,14.5542,14.5542,14.5253,14.5325,339600.0
2013-04-24 15:30:00,20.13,20.14,20.1,20.14,514400.0,14.5325,14.5398,14.5109,14.5398,514400.0
2013-04-25 09:30:00,20.14,20.18,20.04,20.04,486400.0,14.5398,14.5686,14.4676,14.4676,486400.0
2013-04-25 10:00:00,20.05,20.15,20.03,20.14,287600.0,14.4748,14.547,14.4604,14.5398,287600.0
2013-04-25 10:30:00,20.14,20.2,20.14,20.16,305600.0,14.5398,14.5831,14.5398,14.5542,305600.0
2013-04-25 11:00:00,20.17,20.17,20.07,20.1,260400.0,14.5614,14.5614,14.4892,14.5109,260400.0
2013-04-25 11:30:00,20.1,20.12,20.09,20.1,238400.0,14.5109,14.5253,14.5037,14.5109,238400.0
2013-04-25 12:00:00,20.1,20.11,20.08,20.1,180400.0,14.5109,14.5181,14.4964,14.5109,180400.0
2013-04-25 12:30:00,20.1,20.14,20.1,20.13,286000.0,14.5109,14.5398,14.5109,14.5325,286000.0
2013-04-25 13:00:00,20.13,20.15,20.13,20.13,162000.0,14.5325,14.547,14.5325,14.5325,162000.0
2013-04-25 13:30:00,20.13,20.16,20.11,20.15,242000.0,14.5325,14.5542,14.5181,14.547,242000.0
2013-04-25 14:00:00,20.15,20.15,20.13,20.14,187600.0,14.547,14.547,14.5325,14.5398,187600.0
2013-04-25 14:30:00,20.13,20.14,20.06,20.08,300000.0,14.5325,14.5398,14.482,14.4964,300000.0
2013-04-25 15:00:00,20.08,20.11,20.08,20.08,468800.0,14.4964,14.5181,14.4964,14.4964,468800.0
2013-04-25 15:30:00,20.08,20.11,20.08,20.11,617200.0,14.4964,14.5181,14.4964,14.5181,617200.0
2013-04-26 09:30:00,20.1,20.22,20.06,20.21,250400.0,14.5109,14.5975,14.482,14.5903,250400.0
2013-04-26 10:00:00,20.2,20.21,20.15,20.17,200000.0,14.5831,14.5903,14.547,14.5614,200000.0
2013-04-26 10:30:00,20.18,20.22,20.16,20.17,196000.0,14.5686,14.5975,14.5542,14.5614,196000.0
2013-04-26 11:00:00,20.17,20.21,20.17,20.19,255600.0,14.5614,14.5903,14.5614,14.5759,255600.0
2013-04-26 11:30:00,20.19,20.2,20.14,20.15,185600.0,14.5759,14.5831,14.5398,14.547,185600.0
2013-04-26 12:00:00,20.14,20.17,20.13,20.13,169200.0,14.5398,14.5614,14.5325,14.5325,169200.0
2013-04-26 12:30:00,20.13,20.2,20.13,20.19,150000.0,14.5325,14.5831,14.5325,14.5759,150000.0
2013-04-26 13:00:00,20.18,20.2,20.17,20.2,119200.0,14.5686,14.5831,14.5614,14.5831,119200.0
2013-04-26 13:30:00,20.19,20.2,20.17,20.18,170000.0,14.5759,14.5831,14.5614,14.5686,170000.0
2013-04-26 14:00:00,20.18,20.19,20.14,20.14,170000.0,14.5686,14.5759,14.5398,14.5398,170000.0
2013-04-26 14:30:00,20.14,20.19,20.14,20.17,208000.0,14.5398,14.5759,14.5398,14.5614,208000.0
2013-04-26 15:00:00,20.17,20.22,20.16,20.2,238800.0,14.5614,14.5975,14.5542,14.5831,238800.0
2013-04-26 15:30:00,20.19,20.21,20.14,20.14,572400.0,14.5759,14.5903,14.5398,14.5398,572400.0
2013-04-29 09:30:00,20.18,20.22,20.06,20.21,544800.0,14.5686,14.5975,14.482,14.5903,544800.0
2013-04-29 10:00:00,20.21,20.29,20.19,20.29,327600.0,14.5903,14.6481,14.5759,14.6481,327600.0
2013-04-29 10:30:00,20.3,20.32,20.27,20.27,390800.0,14.6553,14.6697,14.6336,14.6336,390800.0
2013-04-29 11:00:00,20.27,20.28,20.23,20.26,299600.0,14.6336,14.6408,14.6047,14.6264,299600.0
2013-04-29 11:30:00,20.26,20.27,20.25,20.27,194400.0,14.6264,14.6336,14.6192,14.6336,194400.0
2013-04-29 12:00:00,20.27,20.27,20.25,20.27,117600.0,14.6336,14.6336,14.6192,14.6336,117600.0
2013-04-29 12:30:00,20.27,20.28,20.25,20.26,163600.0,14.6336,14.6408,14.6192,14.6264,163600.0
2013-04-29 13:00:00,20.26,20.27,20.25,20.25,174000.0,14.6264,14.6336,14.6192,14.6192,174000.0
2013-04-29 13:30:00,20.25,20.3,20.25,20.3,124800.0,14.6192,14.6553,14.6192,14.6553,124800.0
2013-04-29 14:00:00,20.29,20.31,20.28,20.29,177600.0,14.6481,14.6625,14.6408,14.6481,177600.0
2013-04-29 14:30:00,20.29,20.34,20.29,20.34,388000.0,14.6481,14.6841,14.6481,14.6841,388000.0
2013-04-29 15:00:00,20.33,20.33,20.3,20.3,317200.0,14.6769,14.6769,14.6553,14.6553,317200.0
2013-04-29 15:30:00,20.3,20.32,20.26,20.31,994000.0,14.6553,14.6697,14.6264,14.6625,994000.0
2013-04-30 09:30:00,20.51,20.66,20.4,20.61,1113600.0,14.8069,14.9152,14.7275,14.8791,1113600.0
2013-04-30 10:00:00,20.61,20.63,20.5,20.57,620400.0,14.8791,14.8935,14.7997,14.8502,620400.0
2013-04-30 10:30:00,20.57,20.6,20.48,20.59,487200.0,14.8502,14.8719,14.7852,14.8646,487200.0
2013-04-30 11:00:00,20.59,20.61,20.56,20.61,348800.0,14.8646,14.8791,14.843,14.8791,348800.0
2013-04-30 11:30:00,20.61,20.62,20.54,20.54,358400.0,14.8791,14.8863,14.8285,14.8285,358400.0
2013-04-30 12:00:00,20.55,20.6,20.52,20.55,178800.0,14.8358,14.8719,14.8141,14.8358,178800.0
2013-04-30 12:30:00,20.55,20.59,20.54,20.57,211200.0,14.8358,14.8646,14.8285,14.8502,211200.0
2013-04-30 13:00:00,20.57,20.59,20.54,20.56,221200.0,14.8502,14.8646,14.8285,14.843,221200.0
2013-04-30 13:30:00,20.56,20.57,20.51,20.57,357200.0,14.843,14.8502,14.8069,14.8502,357200.0
2013-04-30 14:00:00,20.57,20.57,20.5,20.51,494000.0,14.8502,14.8502,14.7997,14.8069,494000.0
2013-04-30 14:30:00,20.5,20.53,20.48,20.5,537200.0,14.7997,14.8213,14.7852,14.7997,537200.0
2013-04-30 15:00:00,20.5,20.51,20.45,20.47,456000.0,14.7997,14.8069,14.7636,14.778,456000.0
2013-04-30 15:30:00,20.47,20.5,20.47,20.5,1308400.0,14.778,14.7997,14.778,14.7997,1308400.0
2013-05-01 09:30:00,20.41,20.5,20.31,20.38,834400.0,14.7347,14.7997,14.6625,14.713,834400.0
2013-05-01 10:00:00,20.37,20.45,20.35,20.44,375600.0,14.7058,14.7636,14.6914,14.7563,375600.0
2013-05-01 10:30:00,20.44,20.46,20.42,20.44,406800.0,14.7563,14.7708,14.7419,14.7563,406800.0
2013-05-01 11:00:00,20.45,20.47,20.4,20.4,651600.0,14.7636,14.778,14.7275,14.7275,651600.0
2013-05-01 11:30:00,20.4,20.4,20.32,20.37,564400.0,14.7275,14.7275,14.6697,14.7058,564400.0
2013-05-01 12:00:00,20.37,20.39,20.31,20.36,240800.0,14.7058,14.7202,14.6625,14.6986,240800.0
2013-05-01 12:30:00,20.36,20.45,20.36,20.4,325200.0,14.6986,14.7636,14.6986,14.7275,325200.0
2013-05-01 13:00:00,20.4,20.42,20.36,20.4,252800.0,14.7275,14.7419,14.6986,14.7275,252800.0
2013-05-01 13:30:00,20.4,20.41,20.34,20.37,211200.0,14.7275,14.7347,14.6841,14.7058,211200.0
2013-05-01 14:00:00,20.37,20.45,20.37,20.43,335600.0,14.7058,14.7636,14.7058,14.7491,335600.0
2013-05-01 14:30:00,20.43,20.43,20.37,20.37,303600.0,14.7491,14.7491,14.7058,14.7058,303600.0
2013-05-01 15:00:00,20.37,20.37,20.3,20.32,405200.0,14.7058,14.7058,14.6553,14.6697,405200.0
2013-05-01 15:30:00,20.32,20.34,20.29,20.33,929200.0,14.6697,14.6841,14.6481,14.6769,929200.0
2013-05-02 09:30:00,20.3,20.4,20.27,20.34,411600.0,14.6553,14.7275,14.6336,14.6841,411600.0
2013-05-02 10:00:00,20.35,20.4,20.33,20.34,235600.0,14.6914,14.7275,14.6769,14.6841,235600.0
2013-05-02 10:30:00,20.34,20.36,20.28,20.31,246400.0,14.6841,14.6986,14.6408,14.6625,246400.0
2013-05-02 11:00:00,20.32,20.47,20.31,20.44,457200.0,14.6697,14.778,14.6625,14.7563,457200.0
2013-05-02 11:30:00,20.43,20.44,20.36,20.36,238400.0,14.7491,14.7563,14.6986,14.6986,238400.0
2013-05-02 12:00:00,20.37,20.38,20.33,20.37,155200.0,14.7058,14.713,14.6769,14.7058,155200.0
2013-05-02 12:30:00,20.37,20.41,20.36,20.38,191600.0,14.7058,14.7347,14.6986,14.713,191600.0
2013-05-02 13:00:00,20.39,20.4,20.36,20.4,187600.0,14.7202,14.7275,14.6986,14.7275,187600.0
2013-05-02 13:30:00,20.4,20.44,20.39,20.44,272800.0,14.7275,14.7563,14.7202,14.7563,272800.0
2013-05-02 14:00:00,20.44,20.45,20.41,20.45,298800.0,14.7563,14.7636,14.7347,14.7636,298800.0
2013-05-02 14:30:00,20.45,20.46,20.42,20.43,288400.0,14.7636,14.7708,14.7419,14.7491,288400.0
2013-05-02 15:00:00,20.42,20.44,20.39,20.4,519600.0,14.7419,14.7563,14.7202,14.7275,519600.0
2013-05-02 15:30:00,20.4,20.43,20.39,20.43,671600.0,14.7275,14.7491,14.7202,14.7491,671600.0
2013-05-03 09:30:00,20.51,20.55,20.48,20.49,399200.0,14.8069,14.8358,14.7852,14.7924,399200.0
2013-05-03 10:00:00,20.5,20.52,20.45,20.47,274000.0,14.7997,14.8141,14.7636,14.778,274000.0
2013-05-03 10:30:00,20.47,20.5,20.44,20.45,178000.0,14.778,14.7997,14.7563,14.7636,178000.0
2013-05-03 11:00:00,20.45,20.47,20.42,20.43,461600.0,14.7636,14.778,14.7419,14.7491,461600.0
2013-05-03 11:30:00,20.43,20.48,20.43,20.47,117200.0,14.7491,14.7852,14.7491,14.778,117200.0
2013-05-03 12:00:00,20.48,20.52,20.47,20.5,171200.0,14.7852,14.8141,14.778,14.7997,171200.0
2013-05-03 12:30:00,20.5,20.51,20.48,20.49,258800.0,14.7997,14.8069,14.7852,14.7924,258800.0
2013-05-03 13:00:00,20.49,20.51,20.48,20.48,235600.0,14.7924,14.8069,14.7852,14.7852,235600.0
2013-05-03 13:30:00,20.48,20.51,20.48,20.49,201200.0,14.7852,14.8069,14.7852,14.7924,201200.0
2013-05-03 14:00:00,20.49,20.49,20.41,20.44,262800.0,14.7924,14.7924,14.7347,14.7563,262800.0
2013-05-03 14:30:00,20.44,20.45,20.4,20.43,243200.0,14.7563,14.7636,14.7275,14.7491,243200.0
2013-05-03 15:00:00,20.43,20.43,20.38,20.4,394800.0,14.7491,14.7491,14.713,14.7275,394800.0
2013-05-03 15:30:00,20.4,20.48,20.4,20.44,1002800.0,14.7275,14.7852,14.7275,14.7563,1002800.0
2013-05-06 09:30:00,20.4,20.46,20.25,20.26,364000.0,14.7275,14.7708,14.6192,14.6264,364000.0
2013-05-06 10:00:00,20.26,20.3,20.18,20.21,286400.0,14.6264,14.6553,14.5686,14.5903,286400.0
2013-05-06 10:30:00,20.22,20.25,20.19,20.25,376800.0,14.5975,14.6192,14.5759,14.6192,376800.0
2013-05-06 11:00:00,20.25,20.25,20.18,20.22,284800.0,14.6192,14.6192,14.5686,14.5975,284800.0
2013-05-06 11:30:00,20.22,20.26,20.18,20.24,274400.0,14.5975,14.6264,14.5686,14.612,274400.0
2013-05-06 12:00:00,20.25,20.25,20.22,20.23,200000.0,14.6192,14.6192,14.5975,14.6047,200000.0
2013-05-06 12:30:00,20.22,20.24,20.2,20.21,176400.0,14.5975,14.612,14.5831,14.5903,176400.0
2013-05-06 13:00:00,20.21,20.22,20.2,20.21,240400.0,14.5903,14.5975,14.5831,14.5903,240400.0
2013-05-06 13:30:00,20.22,20.25,20.21,20.25,184800.0,14.5975,14.6192,14.5903,14.6192,184800.0
2013-05-06 14:00:00,20.25,20.25,20.21,20.21,166000.0,14.6192,14.6192,14.5903,14.5903,166000.0
2013-05-06 14:30:00,20.21,20.21,20.18,20.19,260000.0,14.5903,14.5903,14.5686,14.5759,260000.0
2013-05-06 15:00:00,20.19,20.23,20.18,20.18,335600.0,14.5759,14.6047,14.5686,14.5686,335600.0
2013-05-06 15:30:00,20.18,20.2,20.15,20.15,911200.0,14.5686,14.5831,14.547,14.547,911200.0
2013-05-07 09:30:00,20.2,20.25,20.17,20.23,389200.0,14.5831,14.6192,14.5614,14.6047,389200.0
2013-05-07 10:00:00,20.23,20.26,20.18,20.19,358800.0,14.6047,14.6264,14.5686,14.5759,358800.0
2013-05-07 10:30:00,20.2,20.26,20.19,20.23,172400.0,14.5831,14.6264,14.5759,14.6047,172400.0
2013-05-07 11:00:00,20.22,20.26,20.21,20.23,165200.0,14.5975,14.6264,14.5903,14.6047,165200.0
2013-05-07 11:30:00,20.23,20.24,20.2,20.21,270400.0,14.6047,14.612,14.5831,14.5903,270400.0
2013-05-07 12:00:00,20.21,20.28,20.21,20.28,289200.0,14.5903,14.6408,14.5903,14.6408,289200.0
2013-05-07 12:30:00,20.27,20.33,20.27,20.32,244800.0,14.6336,14.6769,14.6336,14.6697,244800.0
2013-05-07 13:00:00,20.32,20.35,20.31,20.34,183200.0,14.6697,14.6914,14.6625,14.6841,183200.0
2013-05-07 13:30:00,20.34,20.36,20.32,20.32,253200.0,14.6841,14.6986,14.6697,14.6697,253200.0
2013-05-07 14:00:00,20.33,20.36,20.33,20.34,216800.0,14.6769,14.6986,14.6769,14.6841,216800.0
2013-05-07 14:30:00,20.35,20.37,20.33,20.36,260000.0,14.6914,14.7058,14.6769,14.6986,260000.0
2013-05-07 15:00:00,20.36,20.37,20.34,20.36,356400.0,14.6986,14.7058,14.6841,14.6986,356400.0
2013-05-07 15:30:00,20.36,20.43,20.36,20.43,1100400.0,14.6986,14.7491,14.6986,14.7491,1100400.0
2013-05-08 09:30:00,20.39,20.47,20.36,20.38,662000.0,14.7202,14.778,14.6986,14.713,662000.0
2013-05-08 10:00:00,20.38,20.39,20.34,20.36,594800.0,14.713,14.7202,14.6841,14.6986,594800.0
2013-05-08 10:30:00,20.36,20.41,20.33,20.33,463600.0,14.6986,14.7347,14.6769,14.6769,463600.0
2013-05-08 11:00:00,20.34,20.34,20.29,20.31,491200.0,14.6841,14.6841,14.6481,14.6625,491200.0
2013-05-08 11:30:00,20.31,20.35,20.3,20.32,428000.0,14.6625,14.6914,14.6553,14.6697,428000.0
2013-05-08 12:00:00,20.32,20.32,20.29,20.29,488800.0,14.6697,14.6697,14.6481,14.6481,488800.0
2013-05-08 12:30:00,20.29,20.29,20.23,20.24,272000.0,14.6481,14.6481,14.6047,14.612,272000.0
2013-05-08 13:00:00,20.24,20.25,20.23,20.23,231600.0,14.612,14.6192,14.6047,14.6047,231600.0
2013-05-08 13:30:00,20.23,20.24,20.16,20.17,315600.0,14.6047,14.612,14.5542,14.5614,315600.0
2013-05-08 14:00:00,20.17,20.19,20.15,20.17,457200.0,14.5614,14.5759,14.547,14.5614,457200.0
2013-05-08 14:30:00,20.17,20.2,20.16,20.17,466400.0,14.5614,14.5831,14.5542,14.5614,466400.0
2013-05-08 15:00:00,20.17,20.2,20.15,20.19,341600.0,14.5614,14.5831,14.547,14.5759,341600.0
2013-05-08 15:30:00,20.19,20.24,20.19,20.23,831600.0,14.5759,14.612,14.5759,14.6047,831600.0
2013-05-09 09:30:00,20.23,20.28,20.17,20.22,217600.0,14.6047,14.6408,14.5614,14.5975,217600.0
2013-05-09 10:00:00,20.24,20.24,20.12,20.15,220400.0,14.612,14.612,14.5253,14.547,220400.0
2013-05-09 10:30:00,20.15,20.2,20.15,20.18,304800.0,14.547,14.5831,14.547,14.5686,304800.0
2013-05-09 11:00:00,20.18,20.18,20.07,20.09,568000.0,14.5686,14.5686,14.4892,14.5037,568000.0
2013-05-09 11:30:00,20.09,20.12,19.96,20.02,648400.0,14.5037,14.5253,14.4098,14.4531,648400.0
2013-05-09 12:00:00,20.02,20.05,19.96,19.98,592000.0,14.4531,14.4748,14.4098,14.4243,592000.0
2013-05-09 12:30:00,19.99,20.01,19.99,19.99,173600.0,14.4315,14.4459,14.4315,14.4315,173600.0
2013-05-09 13:00:00,19.99,20.09,19.99,20.05,504400.0,14.4315,14.5037,14.4315,14.4748,504400.0
2013-05-09 13:30:00,20.05,20.06,20.01,20.04,597600.0,14.4748,14.482,14.4459,14.4676,597600.0
2013-05-09 14:00:00,20.04,20.04,19.98,20.0,324000.0,14.4676,14.4676,14.4243,14.4387,324000.0
2013-05-09 14:30:00,20.0,20.02,19.91,19.96,454400.0,14.4387,14.4531,14.3737,14.4098,454400.0
2013-05-09 15:00:00,19.96,19.99,19.93,19.97,422000.0,14.4098,14.4315,14.3882,14.417,422000.0
2013-05-09 15:30:00,19.98,19.99,19.9,19.96,1819200.0,14.4243,14.4315,14.3665,14.4098,1819200.0
2013-05-10 09:30:00,19.97,20.02,19.87,19.93,379200.0,14.417,14.4531,14.3448,14.3882,379200.0
2013-05-10 10:00:00,19.93,19.96,19.9,19.94,372000.0,14.3882,14.4098,14.3665,14.3954,372000.0
2013-05-10 10:30:00,19.93,19.93,19.86,19.92,312400.0,14.3882,14.3882,14.3376,14.3809,312400.0
2013-05-10 11:00:00,19.93,19.95,19.88,19.91,208800.0,14.3882,14.4026,14.3521,14.3737,208800.0
2013-05-10 11:30:00,19.91,19.93,19.81,19.82,470000.0,14.3737,14.3882,14.3015,14.3087,470000.0
2013-05-10 12:00:00,19.82,19.9,19.81,19.87,230800.0,14.3087,14.3665,14.3015,14.3448,230800.0
2013-05-10 12:30:00,19.87,19.88,19.84,19.86,276800.0,14.3448,14.3521,14.3232,14.3376,276800.0
2013-05-10 13:00:00,19.86,19.93,19.86,19.93,154400.0,14.3376,14.3882,14.3376,14.3882,154400.0
2013-05-10 13:30:00,19.93,19.94,19.89,19.92,362800.0,14.3882,14.3954,14.3593,14.3809,362800.0
2013-05-10 14:00:00,19.92,19.96,19.9,19.94,281600.0,14.3809,14.4098,14.3665,14.3954,281600.0
2013-05-10 14:30:00,19.94,19.97,19.92,19.93,366800.0,14.3954,14.417,14.3809,14.3882,366800.0
2013-05-10 15:00:00,19.93,19.95,19.92,19.93,239600.0,14.3882,14.4026,14.3809,14.3882,239600.0
2013-05-10 15:30:00,19.93,20.02,19.92,20.0,786400.0,14.3882,14.4531,14.3809,14.4387,786400.0
2013-05-13 09:30:00,19.94,19.99,19.81,19.82,896800.0,14.3954,14.4315,14.3015,14.3087,896800.0
2013-05-13 10:00:00,19.82,19.92,19.81,19.86,591600.0,14.3087,14.3809,14.3015,14.3376,591600.0
2013-05-13 10:30:00,19.87,19.91,19.86,19.89,273200.0,14.3448,14.3737,14.3376,14.3593,273200.0
2013-05-13 11:00:00,19.89,19.91,19.85,19.88,292000.0,14.3593,14.3737,14.3304,14.3521,292000.0
2013-05-13 11:30:00,19.88,19.9,19.87,19.87,217600.0,14.3521,14.3665,14.3448,14.3448,217600.0
2013-05-13 12:00:00,19.87,19.89,19.86,19.88,161200.0,14.3448,14.3593,14.3376,14.3521,161200.0
2013-05-13 12:30:00,19.89,19.93,19.88,19.93,239200.0,14.3593,14.3882,14.3521,14.3882,239200.0
2013-05-13 13:00:00,19.93,19.97,19.93,19.95,208800.0,14.3882,14.417,14.3882,14.4026,208800.0
2013-05-13 13:30:00,19.95,19.96,19.91,19.93,152400.0,14.4026,14.4098,14.3737,14.3882,152400.0
2013-05-13 14:00:00,19.93,19.93,19.9,19.93,218400.0,14.3882,14.3882,14.3665,14.3882,218400.0
2013-05-13 14:30:00,19.93,19.96,19.93,19.95,207600.0,14.3882,14.4098,14.3882,14.4026,207600.0
2013-05-13 15:00:00,19.95,19.96,19.9,19.91,376000.0,14.4026,14.4098,14.3665,14.3737,376000.0
2013-05-13 15:30:00,19.91,19.93,19.9,19.91,597600.0,14.3737,14.3882,14.3665,14.3737,597600.0
2013-05-14 09:30:00,19.93,20.05,19.86,20.03,377200.0,14.3882,14.4748,14.3376,14.4604,377200.0
2013-05-14 10:00:00,20.03,20.1,19.99,20.1,352800.0,14.4604,14.5109,14.4315,14.5109,352800.0
2013-05-14 10:30:00,20.09,20.1,20.04,20.1,230800.0,14.5037,14.5109,14.4676,14.5109,230800.0
2013-05-14 11:00:00,20.1,20.12,20.07,20.12,303600.0,14.5109,14.5253,14.4892,14.5253,303600.0
2013-05-14 11:30:00,20.11,20.13,20.09,20.11,320800.0,14.5181,14.5325,14.5037,14.5181,320800.0
2013-05-14 12:00:00,20.11,20.13,20.09,20.11,200000.0,14.5181,14.5325,14.5037,14.5181,200000.0
2013-05-14 12:30:00,20.11,20.11,20.05,20.05,269600.0,14.5181,14.5181,14.4748,14.4748,269600.0
2013-05-14 13:00:00,20.05,20.08,20.05,20.05,268800.0,14.4748,14.4964,14.4748,14.4748,268800.0
2013-05-14 13:30:00,20.05,20.08,20.01,20.02,295200.0,14.4748,14.4964,14.4459,14.4531,295200.0
2013-05-14 14:00:00,20.02,20.05,20.0,20.05,285600.0,14.4531,14.4748,14.4387,14.4748,285600.0
2013-05-14 14:30:00,20.05,20.06,19.99,20.0,197600.0,14.4748,14.482,14.4315,14.4387,197600.0
2013-05-14 15:00:00,20.0,20.04,20.0,20.01,296000.0,14.4387,14.4676,14.4387,14.4459,296000.0
2013-05-14 15:30:00,20.01,20.05,20.0,20.05,751200.0,14.4459,14.4748,14.4387,14.4748,751200.0
2013-05-15 09:30:00,20.06,20.1,20.03,20.08,441600.0,14.482,14.5109,14.4604,14.4964,441600.0
2013-05-15 10:00:00,20.08,20.13,20.08,20.11,322400.0,14.4964,14.5325,14.4964,14.5181,322400.0
2013-05-15 10:30:00,20.11,20.16,20.09,20.16,219600.0,14.5181,14.5542,14.5037,14.5542,219600.0
2013-05-15 11:00:00,20.16,20.24,20.16,20.23,238400.0,14.5542,14.612,14.5542,14.6047,238400.0
2013-05-15 11:30:00,20.23,20.3,20.21,20.29,363600.0,14.6047,14.6553,14.5903,14.6481,363600.0
2013-05-15 12:00:00,20.29,20.35,20.29,20.34,332800.0,14.6481,14.6914,14.6481,14.6841,332800.0
2013-05-15 12:30:00,20.35,20.43,20.35,20.36,382400.0,14.6914,14.7491,14.6914,14.6986,382400.0
2013-05-15 13:00:00,20.36,20.37,20.29,20.3,369200.0,14.6986,14.7058,14.6481,14.6553,369200.0
2013-05-15 13:30:00,20.3,20.35,20.29,20.29,224000.0,14.6553,14.6914,14.6481,14.6481,224000.0
2013-05-15 14:00:00,20.29,20.33,20.26,20.31,216800.0,14.6481,14.6769,14.6264,14.6625,216800.0
2013-05-15 14:30:00,20.32,20.34,20.27,20.29,358400.0,14.6697,14.6841,14.6336,14.6481,358400.0
2013-05-15 15:00:00,20.29,20.35,20.29,20.29,343200.0,14.6481,14.6914,14.6481,14.6481,343200.0
2013-05-15 15:30:00,20.3,20.34,20.29,20.29,1120400.0,14.6553,14.6841,14.6481,14.6481,1120400.0
2013-05-16 09:30:00,20.23,20.29,20.21,20.26,414000.0,14.6047,14.6481,14.5903,14.6264,414000.0
2013-05-16 10:00:00,20.25,20.29,20.17,20.23,472400.0,14.6192,14.6481,14.5614,14.6047,472400.0
2013-05-16 10:30:00,20.23,20.26,20.2,20.24,221600.0,14.6047,14.6264,14.5831,14.612,221600.0
2013-05-16 11:00:00,20.24,20.28,20.23,20.25,162000.0,14.612,14.6408,14.6047,14.6192,162000.0
2013-05-16 11:30:00,20.25,20.29,20.25,20.28,157200.0,14.6192,14.6481,14.6192,14.6408,157200.0
2013-05-16 12:00:00,20.28,20.3,20.27,20.28,230400.0,14.6408,14.6553,14.6336,14.6408,230400.0
2013-05-16 12:30:00,20.28,20.29,20.25,20.29,232400.0,14.6408,14.6481,14.6192,14.6481,232400.0
2013-05-16 13:00:00,20.29,20.3,20.26,20.27,126400.0,14.6481,14.6553,14.6264,14.6336,126400.0
2013-05-16 13:30:00,20.27,20.28,20.24,20.24,153600.0,14.6336,14.6408,14.612,14.612,153600.0
2013-05-16 14:00:00,20.24,20.28,20.23,20.24,163200.0,14.612,14.6408,14.6047,14.612,163200.0
2013-05-16 14:30:00,20.24,20.26,20.2,20.21,155600.0,14.612,14.6264,14.5831,14.5903,155600.0
2013-05-16 15:00:00,20.21,20.21,20.11,20.13,419600.0,14.5903,14.5903,14.5181,14.5325,419600.0
2013-05-16 15:30:00,20.13,20.15,20.08,20.11,1133600.0,14.5325,14.547,14.4964,14.5181,1133600.0
2013-05-17 09:30:00,20.14,20.27,20.12,20.26,878000.0,14.5398,14.6336,14.5253,14.6264,878000.0
2013-05-17 10:00:00,20.26,20.28,20.14,20.15,454800.0,14.6264,14.6408,14.5398,14.547,454800.0
2013-05-17 10:30:00,20.15,20.21,20.15,20.16,472800.0,14.547,14.5903,14.547,14.5542,472800.0
2013-05-17 11:00:00,20.16,20.18,20.12,20.15,264000.0,14.5542,14.5686,14.5253,14.547,264000.0
2013-05-17 11:30:00,20.15,20.16,20.1,20.1,206000.0,14.547,14.5542,14.5109,14.5109,206000.0
2013-05-17 12:00:00,20.09,20.11,20.07,20.11,293600.0,14.5037,14.5181,14.4892,14.5181,293600.0
2013-05-17 12:30:00,20.11,20.12,20.09,20.09,128800.0,14.5181,14.5253,14.5037,14.5037,128800.0
2013-05-17 13:00:00,20.09,20.12,20.09,20.12,98800.0,14.5037,14.5253,14.5037,14.5253,98800.0
2013-05-17 13:30:00,20.12,20.13,20.09,20.11,57600.0,14.5253,14.5325,14.5037,14.5181,57600.0
2013-05-17 14:00:00,20.11,20.18,20.11,20.18,165200.0,14.5181,14.5686,14.5181,14.5686,165200.0
2013-05-17 14:30:00,20.18,20.23,20.18,20.22,277600.0,14.5686,14.6047,14.5686,14.5975,277600.0
2013-05-17 15:00:00,20.22,20.26,20.21,20.25,327600.0,14.5975,14.6264,14.5903,14.6192,327600.0
2013-05-17 15:30:00,20.25,20.28,20.23,20.27,736400.0,14.6192,14.6408,14.6047,14.6336,736400.0
2013-05-20 09:30:00,20.25,20.29,20.19,20.21,301200.0,14.6192,14.6481,14.5759,14.5903,301200.0
2013-05-20 10:00:00,20.21,20.25,20.2,20.22,542400.0,14.5903,14.6192,14.5831,14.5975,542400.0
2013-05-20 10:30:00,20.21,20.25,20.2,20.2,373200.0,14.5903,14.6192,14.5831,14.5831,373200.0
2013-05-20 11:00:00,20.21,20.23,20.17,20.18,196000.0,14.5903,14.6047,14.5614,14.5686,196000.0
2013-05-20 11:30:00,20.18,20.2,20.15,20.17,502800.0,14.5686,14.5831,14.547,14.5614,502800.0
2013-05-20 12:00:00,20.17,20.2,20.17,20.18,181200.0,14.5614,14.5831,14.5614,14.5686,181200.0
2013-05-20 12:30:00,20.19,20.19,20.16,20.17,197200.0,14.5759,14.5759,14.5542,14.5614,197200.0
2013-05-20 13:00:00,20.16,20.18,20.13,20.15,233200.0,14.5542,14.5686,14.5325,14.547,233200.0
2013-05-20 13:30:00,20.14,20.15,20.1,20.1,245200.0,14.5398,14.547,14.5109,14.5109,245200.0
2013-05-20 14:00:00,20.1,20.1,20.03,20.05,395600.0,14.5109,14.5109,14.4604,14.4748,395600.0
2013-05-20 14:30:00,20.06,20.08,20.01,20.03,300800.0,14.482,14.4964,14.4459,14.4604,300800.0
2013-05-20 15:00:00,20.03,20.06,20.0,20.02,407200.0,14.4604,14.482,14.4387,14.4531,407200.0
2013-05-20 15:30:00,20.02,20.06,19.99,20.06,1093600.0,14.4531,14.482,14.4315,14.482,1093600.0
2013-05-21 09:30:00,20.07,20.21,20.06,20.15,242400.0,14.4892,14.5903,14.482,14.547,242400.0
2013-05-21 10:00:00,20.15,20.16,20.0,20.05,316400.0,14.547,14.5542,14.4387,14.4748,316400.0
2013-05-21 10:30:00,20.06,20.08,19.98,19.99,324000.0,14.482,14.4964,14.4243,14.4315,324000.0
2013-05-21 11:00:00,19.99,20.02,19.93,19.94,266800.0,14.4315,14.4531,14.3882,14.3954,266800.0
2013-05-21 11:30:00,19.94,20.0,19.93,19.96,283600.0,14.3954,14.4387,14.3882,14.4098,283600.0
2013-05-21 12:00:00,19.96,20.06,19.96,20.03,200400.0,14.4098,14.482,14.4098,14.4604,200400.0
2013-05-21 12:30:00,20.03,20.04,20.0,20.02,198400.0,14.4604,14.4676,14.4387,14.4531,198400.0
2013-05-21 13:00:00,20.02,20.1,20.02,20.05,399200.0,14.4531,14.5109,14.4531,14.4748,399200.0
2013-05-21 13:30:00,20.05,20.09,20.05,20.07,138800.0,14.4748,14.5037,14.4748,14.4892,138800.0
2013-05-21 14:00:00,20.07,20.07,20.04,20.06,226400.0,14.4892,14.4892,14.4676,14.482,226400.0
2013-05-21 14:30:00,20.06,20.09,20.05,20.08,248000.0,14.482,14.5037,14.4748,14.4964,248000.0
2013-05-21 15:00:00,20.08,20.08,20.03,20.06,332400.0,14.4964,14.4964,14.4604,14.482,332400.0
2013-05-21 15:30:00,20.05,20.14,20.05,20.12,1090800.0,14.4748,14.5398,14.4748,14.5253,1090800.0
2013-05-22 09:30:00,20.1,20.16,20.03,20.08,344000.0,14.5109,14.5542,14.4604,14.4964,344000.0
2013-05-22 10:00:00,20.08,20.28,20.07,20.27,350800.0,14.4964,14.6408,14.4892,14.6336,350800.0
2013-05-22 10:30:00,20.26,20.29,20.1,20.1,399200.0,14.6264,14.6481,14.5109,14.5109,399200.0
2013-05-22 11:00:00,20.1,20.11,20.06,20.1,374800.0,14.5109,14.5181,14.482,14.5109,374800.0
2013-05-22 11:30:00,20.1,20.14,20.1,20.13,349200.0,14.5109,14.5398,14.5109,14.5325,349200.0
2013-05-22 12:00:00,20.12,20.13,20.09,20.1,152800.0,14.5253,14.5325,14.5037,14.5109,152800.0
2013-05-22 12:30:00,20.1,20.1,20.04,20.07,216000.0,14.5109,14.5109,14.4676,14.4892,216000.0
2013-05-22 13:00:00,20.07,20.08,19.94,19.94,242000.0,14.4892,14.4964,14.3954,14.3954,242000.0
2013-05-22 13:30:00,19.94,19.95,19.87,19.91,369600.0,14.3954,14.4026,14.3448,14.3737,369600.0
2013-05-22 14:00:00,19.91,19.93,19.79,19.81,686000.0,14.3737,14.3882,14.2871,14.3015,686000.0
2013-05-22 14:30:00,19.81,19.81,19.71,19.8,699600.0,14.3015,14.3015,14.2293,14.2943,699600.0
2013-05-22 15:00:00,19.81,19.81,19.72,19.72,681600.0,14.3015,14.3015,14.2366,14.2366,681600.0
2013-05-22 15:30:00,19.73,19.81,19.69,19.79,1541600.0,14.2438,14.3015,14.2149,14.2871,1541600.0
2013-05-23 09:30:00,19.66,19.66,7.59,19.47,1116800.0,14.1932,14.1932,5.4795,14.0561,1116800.0
2013-05-23 10:00:00,19.49,19.5,19.41,19.42,590400.0,14.0705,14.0777,14.0128,14.02,590400.0
2013-05-23 10:30:00,19.42,19.45,19.35,19.38,611600.0,14.02,14.0416,13.9694,13.9911,611600.0
2013-05-23 11:00:00,19.38,19.51,19.38,19.45,503600.0,13.9911,14.0849,13.9911,14.0416,503600.0
2013-05-23 11:30:00,19.45,19.48,19.44,19.44,279200.0,14.0416,14.0633,14.0344,14.0344,279200.0
2013-05-23 12:00:00,19.44,19.57,19.44,19.54,408400.0,14.0344,14.1283,14.0344,14.1066,408400.0
2013-05-23 12:30:00,19.53,19.58,19.53,19.56,327200.0,14.0994,14.1355,14.0994,14.121,327200.0
2013-05-23 13:00:00,19.56,19.58,19.53,19.54,300400.0,14.121,14.1355,14.0994,14.1066,300400.0
2013-05-23 13:30:00,19.54,19.58,19.52,19.57,331200.0,14.1066,14.1355,14.0922,14.1283,331200.0
2013-05-23 14:00:00,19.57,19.59,19.54,19.56,380400.0,14.1283,14.1427,14.1066,14.121,380400.0
2013-05-23 14:30:00,19.56,19.6,19.54,19.6,385200.0,14.121,14.1499,14.1066,14.1499,385200.0
2013-05-23 15:00:00,19.6,19.62,19.49,19.54,675600.0,14.1499,14.1644,14.0705,14.1066,675600.0
2013-05-23 15:30:00,19.54,19.56,19.48,19.56,1425200.0,14.1066,14.121,14.0633,14.121,1425200.0
2013-05-24 09:30:00,19.48,19.5,19.39,19.39,540000.0,14.0633,14.0777,13.9983,13.9983,540000.0
2013-05-24 10:00:00,19.39,19.42,19.37,19.39,442400.0,13.9983,14.02,13.9839,13.9983,442400.0
2013-05-24 10:30:00,19.39,19.43,19.38,19.42,420000.0,13.9983,14.0272,13.9911,14.02,420000.0
2013-05-24 11:00:00,19.42,19.42,19.36,19.36,462800.0,14.02,14.02,13.9767,13.9767,462800.0
2013-05-24 11:30:00,19.36,19.37,19.33,19.33,372000.0,13.9767,13.9839,13.955,13.955,372000.0
2013-05-24 12:00:00,19.34,19.35,19.26,19.3,365600.0,13.9622,13.9694,13.9045,13.9333,365600.0
2013-05-24 12:30:00,19.3,19.3,19.23,19.23,416400.0,13.9333,13.9333,13.8828,13.8828,416400.0
2013-05-24 13:00:00,19.23,19.28,19.22,19.28,271200.0,13.8828,13.9189,13.8756,13.9189,271200.0
2013-05-24 13:30:00,19.28,19.31,19.27,19.3,223200.0,13.9189,13.9406,13.9117,13.9333,223200.0
2013-05-24 14:00:00,19.3,19.32,19.28,19.3,262000.0,13.9333,13.9478,13.9189,13.9333,262000.0
2013-05-24 14:30:00,19.3,19.31,19.27,19.28,314000.0,13.9333,13.9406,13.9117,13.9189,314000.0
2013-05-24 15:00:00,19.28,19.32,19.28,19.31,310800.0,13.9189,13.9478,13.9189,13.9406,310800.0
2013-05-24 15:30:00,19.31,19.33,19.27,19.33,968000.0,13.9406,13.955,13.9117,13.955,968000.0
2013-05-28 09:30:00,19.4,19.4,19.28,19.3,1004000.0,14.0055,14.0055,13.9189,13.9333,1004000.0
2013-05-28 10:00:00,19.3,19.39,19.3,19.37,782400.0,13.9333,13.9983,13.9333,13.9839,782400.0
2013-05-28 10:30:00,19.37,19.4,19.32,19.33,449200.0,13.9839,14.0055,13.9478,13.955,449200.0
2013-05-28 11:00:00,19.33,19.33,19.29,19.32,486000.0,13.955,13.955,13.9261,13.9478,486000.0
2013-05-28 11:30:00,19.32,19.33,19.26,19.27,418400.0,13.9478,13.955,13.9045,13.9117,418400.0
2013-05-28 12:00:00,19.27,19.29,19.24,19.24,216400.0,13.9117,13.9261,13.89,13.89,216400.0
2013-05-28 12:30:00,19.25,19.28,19.22,19.24,259600.0,13.8972,13.9189,13.8756,13.89,259600.0
2013-05-28 13:00:00,19.23,19.24,19.21,19.22,284000.0,13.8828,13.89,13.8684,13.8756,284000.0
2013-05-28 13:30:00,19.22,19.22,19.17,19.19,360400.0,13.8756,13.8756,13.8395,13.8539,360400.0
2013-05-28 14:00:00,19.19,19.19,19.15,19.18,398400.0,13.8539,13.8539,13.825,13.8467,398400.0
2013-05-28 14:30:00,19.18,19.19,19.16,19.17,400400.0,13.8467,13.8539,13.8323,13.8395,400400.0
2013-05-28 15:00:00,19.18,19.2,19.15,19.16,592800.0,13.8467,13.8611,13.825,13.8323,592800.0
2013-05-28 15:30:00,19.16,19.27,19.16,19.25,1252000.0,13.8323,13.9117,13.8323,13.8972,1252000.0
2013-05-29 09:30:00,19.16,19.18,18.93,18.98,1116000.0,13.8323,13.8467,13.6662,13.7023,1116000.0
2013-05-29 10:00:00,18.99,19.05,18.96,18.97,738800.0,13.7095,13.7529,13.6879,13.6951,738800.0
2013-05-29 10:30:00,18.96,18.97,18.83,18.83,902400.0,13.6879,13.6951,13.594,13.594,902400.0
2013-05-29 11:00:00,18.84,18.87,18.81,18.83,636800.0,13.6012,13.6229,13.5796,13.594,636800.0
2013-05-29 11:30:00,18.83,18.84,18.72,18.77,1044400.0,13.594,13.6012,13.5146,13.5507,1044400.0
2013-05-29 12:00:00,18.77,18.83,18.74,18.81,444000.0,13.5507,13.594,13.5291,13.5796,444000.0
2013-05-29 12:30:00,18.81,18.83,18.77,18.83,340000.0,13.5796,13.594,13.5507,13.594,340000.0
2013-05-29 13:00:00,18.83,18.97,18.82,18.96,348800.0,13.594,13.6951,13.5868,13.6879,348800.0
2013-05-29 13:30:00,18.96,18.96,18.91,18.95,446800.0,13.6879,13.6879,13.6518,13.6807,446800.0
2013-05-29 14:00:00,18.95,18.97,18.92,18.92,385200.0,13.6807,13.6951,13.659,13.659,385200.0
2013-05-29 14:30:00,18.92,18.98,18.91,18.93,429200.0,13.659,13.7023,13.6518,13.6662,429200.0
2013-05-29 15:00:00,18.92,18.96,18.92,18.95,372000.0,13.659,13.6879,13.659,13.6807,372000.0
2013-05-29 15:30:00,18.95,18.98,18.9,18.93,1856400.0,13.6807,13.7023,13.6446,13.6662,1856400.0
2013-05-30 09:30:00,18.89,19.24,18.78,19.23,1026800.0,13.7562,14.0111,13.6761,14.0038,1026800.0
2013-05-30 10:00:00,19.23,19.24,19.07,19.08,1079600.0,14.0038,14.0111,13.8873,13.8946,1079600.0
2013-05-30 10:30:00,19.09,19.12,19.06,19.1,685600.0,13.9019,13.9237,13.88,13.9092,685600.0
2013-05-30 11:00:00,19.1,19.11,19.07,19.09,446000.0,13.9092,13.9164,13.8873,13.9019,446000.0
2013-05-30 11:30:00,19.09,19.13,19.06,19.08,486400.0,13.9019,13.931,13.88,13.8946,486400.0
2013-05-30 12:00:00,19.08,19.09,19.05,19.06,278400.0,13.8946,13.9019,13.8727,13.88,278400.0
2013-05-30 12:30:00,19.06,19.06,19.01,19.04,189600.0,13.88,13.88,13.8436,13.8655,189600.0
2013-05-30 13:00:00,19.04,19.05,19.01,19.03,210800.0,13.8655,13.8727,13.8436,13.8582,210800.0
2013-05-30 13:30:00,19.03,19.06,19.02,19.03,257200.0,13.8582,13.88,13.8509,13.8582,257200.0
2013-05-30 14:00:00,19.04,19.07,19.04,19.07,433200.0,13.8655,13.8873,13.8655,13.8873,433200.0
2013-05-30 14:30:00,19.07,19.09,19.05,19.06,345200.0,13.8873,13.9019,13.8727,13.88,345200.0
2013-05-30 15:00:00,19.07,19.07,19.0,19.0,287200.0,13.8873,13.8873,13.8363,13.8363,287200.0
2013-05-30 15:30:00,19.0,19.01,18.91,18.93,964400.0,13.8363,13.8436,13.7708,13.7854,964400.0
2013-05-31 09:30:00,18.85,19.01,18.83,18.99,634000.0,13.7271,13.8436,13.7125,13.8291,634000.0
2013-05-31 10:00:00,19.0,19.02,18.93,18.98,670800.0,13.8363,13.8509,13.7854,13.8218,670800.0
2013-05-31 10:30:00,18.98,19.13,18.97,19.1,516000.0,13.8218,13.931,13.8145,13.9092,516000.0
2013-05-31 11:00:00,19.1,19.28,19.09,19.25,684800.0,13.9092,14.0402,13.9019,14.0184,684800.0
2013-05-31 11:30:00,19.24,19.25,19.17,19.18,486000.0,14.0111,14.0184,13.9601,13.9674,486000.0
2013-05-31 12:00:00,19.18,19.18,19.09,19.14,242000.0,13.9674,13.9674,13.9019,13.9383,242000.0
2013-05-31 12:30:00,19.14,19.14,19.08,19.09,153200.0,13.9383,13.9383,13.8946,13.9019,153200.0
2013-05-31 13:00:00,19.09,19.14,19.08,19.13,252800.0,13.9019,13.9383,13.8946,13.931,252800.0
2013-05-31 13:30:00,19.13,19.16,19.09,19.11,398000.0,13.931,13.9528,13.9019,13.9164,398000.0
2013-05-31 14:00:00,19.11,19.14,19.09,19.1,253600.0,13.9164,13.9383,13.9019,13.9092,253600.0
2013-05-31 14:30:00,19.1,19.1,18.96,18.96,369600.0,13.9092,13.9092,13.8072,13.8072,369600.0
2013-05-31 15:00:00,18.96,19.04,18.96,18.98,444000.0,13.8072,13.8655,13.8072,13.8218,444000.0
2013-05-31 15:30:00,18.98,18.99,18.9,18.91,2128000.0,13.8218,13.8291,13.7635,13.7708,2128000.0
2013-06-03 09:30:00,18.92,18.93,18.7,18.8,677200.0,13.7781,13.7854,13.6179,13.6907,677200.0
2013-06-03 10:00:00,18.79,19.16,18.79,19.05,907600.0,13.6834,13.9528,13.6834,13.8727,907600.0
2013-06-03 10:30:00,19.05,19.21,18.98,19.2,755600.0,13.8727,13.9893,13.8218,13.982,755600.0
2013-06-03 11:00:00,19.2,19.22,19.08,19.11,964800.0,13.982,13.9965,13.8946,13.9164,964800.0
2013-06-03 11:30:00,19.11,19.16,19.08,19.12,486400.0,13.9164,13.9528,13.8946,13.9237,486400.0
2013-06-03 12:00:00,19.11,19.21,19.11,19.17,376400.0,13.9164,13.9893,13.9164,13.9601,376400.0
2013-06-03 12:30:00,19.17,19.18,19.1,19.11,291600.0,13.9601,13.9674,13.9092,13.9164,291600.0
2013-06-03 13:00:00,19.12,19.17,19.11,19.11,201600.0,13.9237,13.9601,13.9164,13.9164,201600.0
2013-06-03 13:30:00,19.11,19.15,19.08,19.15,190800.0,13.9164,13.9456,13.8946,13.9456,190800.0
2013-06-03 14:00:00,19.14,19.16,19.11,19.12,406000.0,13.9383,13.9528,13.9164,13.9237,406000.0
2013-06-03 14:30:00,19.12,19.15,19.1,19.1,536800.0,13.9237,13.9456,13.9092,13.9092,536800.0
2013-06-03 15:00:00,19.1,19.12,19.08,19.08,697600.0,13.9092,13.9237,13.8946,13.8946,697600.0
2013-06-03 15:30:00,19.08,19.11,19.05,19.07,1405600.0,13.8946,13.9164,13.8727,13.8873,1405600.0
2013-06-04 09:30:00,19.04,19.16,19.01,19.04,568000.0,13.8655,13.9528,13.8436,13.8655,568000.0
2013-06-04 10:00:00,19.05,19.11,19.0,19.11,683600.0,13.8727,13.9164,13.8363,13.9164,683600.0
2013-06-04 10:30:00,19.11,19.16,19.08,19.1,619600.0,13.9164,13.9528,13.8946,13.9092,619600.0
2013-06-04 11:00:00,19.1,19.1,19.04,19.08,437200.0,13.9092,13.9092,13.8655,13.8946,437200.0
2013-06-04 11:30:00,19.08,19.11,19.05,19.1,556000.0,13.8946,13.9164,13.8727,13.9092,556000.0
2013-06-04 12:00:00,19.09,19.1,19.03,19.05,378000.0,13.9019,13.9092,13.8582,13.8727,378000.0
2013-06-04 12:30:00,19.05,19.1,19.05,19.09,332000.0,13.8727,13.9092,13.8727,13.9019,332000.0
2013-06-04 13:00:00,19.09,19.11,19.02,19.04,487200.0,13.9019,13.9164,13.8509,13.8655,487200.0
2013-06-04 13:30:00,19.04,19.08,19.01,19.04,826000.0,13.8655,13.8946,13.8436,13.8655,826000.0
2013-06-04 14:00:00,19.04,19.06,19.0,19.05,446000.0,13.8655,13.88,13.8363,13.8727,446000.0
2013-06-04 14:30:00,19.05,19.1,19.04,19.08,509600.0,13.8727,13.9092,13.8655,13.8946,509600.0
2013-06-04 15:00:00,19.08,19.12,19.06,19.1,531200.0,13.8946,13.9237,13.88,13.9092,531200.0
2013-06-04 15:30:00,19.1,19.18,19.1,19.12,1341200.0,13.9092,13.9674,13.9092,13.9237,1341200.0
2013-06-05 09:30:00,19.06,19.09,18.93,18.98,724800.0,13.88,13.9019,13.7854,13.8218,724800.0
2013-06-05 10:00:00,18.99,19.06,18.91,18.96,602800.0,13.8291,13.88,13.7708,13.8072,602800.0
2013-06-05 10:30:00,18.96,19.07,18.96,19.07,464800.0,13.8072,13.8873,13.8072,13.8873,464800.0
2013-06-05 11:00:00,19.06,19.08,18.96,18.97,300800.0,13.88,13.8946,13.8072,13.8145,300800.0
2013-06-05 11:30:00,18.96,18.99,18.95,18.97,341600.0,13.8072,13.8291,13.7999,13.8145,341600.0
2013-06-05 12:00:00,18.97,19.01,18.96,19.01,324800.0,13.8145,13.8436,13.8072,13.8436,324800.0
2013-06-05 12:30:00,19.0,19.03,18.98,19.0,285600.0,13.8363,13.8582,13.8218,13.8363,285600.0
2013-06-05 13:00:00,19.0,19.06,19.0,19.03,291600.0,13.8363,13.88,13.8363,13.8582,291600.0
2013-06-05 13:30:00,19.03,19.06,19.02,19.05,258800.0,13.8582,13.88,13.8509,13.8727,258800.0
2013-06-05 14:00:00,19.05,19.05,18.98,18.99,347200.0,13.8727,13.8727,13.8218,13.8291,347200.0
2013-06-05 14:30:00,18.98,19.05,18.96,19.04,266000.0,13.8218,13.8727,13.8072,13.8655,266000.0
2013-06-05 15:00:00,19.04,19.05,18.96,19.03,505200.0,13.8655,13.8727,13.8072,13.8582,505200.0
2013-06-05 15:30:00,19.03,19.06,19.0,19.0,850000.0,13.8582,13.88,13.8363,13.8363,850000.0
2013-06-06 09:30:00,18.99,19.17,18.95,19.06,877600.0,13.8291,13.9601,13.7999,13.88,877600.0
2013-06-06 10:00:00,19.06,19.17,19.06,19.11,799600.0,13.88,13.9601,13.88,13.9164,799600.0
2013-06-06 10:30:00,19.11,19.28,19.1,19.26,918800.0,13.9164,14.0402,13.9092,14.0257,918800.0
2013-06-06 11:00:00,19.25,19.25,19.17,19.19,572000.0,14.0184,14.0184,13.9601,13.9747,572000.0
2013-06-06 11:30:00,19.19,19.21,19.16,19.17,519600.0,13.9747,13.9893,13.9528,13.9601,519600.0
2013-06-06 12:00:00,19.17,19.18,19.1,19.11,613600.0,13.9601,13.9674,13.9092,13.9164,613600.0
2013-06-06 12:30:00,19.11,19.15,19.09,19.15,550800.0,13.9164,13.9456,13.9019,13.9456,550800.0
2013-06-06 13:00:00,19.15,19.25,19.15,19.22,708800.0,13.9456,14.0184,13.9456,13.9965,708800.0
2013-06-06 13:30:00,19.22,19.33,19.21,19.27,649600.0,13.9965,14.0766,13.9893,14.033,649600.0
2013-06-06 14:00:00,19.28,19.3,19.24,19.29,656400.0,14.0402,14.0548,14.0111,14.0475,656400.0
2013-06-06 14:30:00,19.29,19.32,19.25,19.29,493600.0,14.0475,14.0694,14.0184,14.0475,493600.0
2013-06-06 15:00:00,19.3,19.33,19.29,19.32,860800.0,14.0548,14.0766,14.0475,14.0694,860800.0
2013-06-06 15:30:00,19.32,19.35,19.28,19.35,1800800.0,14.0694,14.0912,14.0402,14.0912,1800800.0
2013-06-07 09:30:00,19.5,19.59,19.4,19.58,1167200.0,14.2004,14.266,14.1276,14.2587,1167200.0
2013-06-07 10:00:00,19.58,19.66,19.54,19.58,1385200.0,14.2587,14.317,14.2296,14.2587,1385200.0
2013-06-07 10:30:00,19.58,19.66,19.55,19.66,682400.0,14.2587,14.317,14.2369,14.317,682400.0
2013-06-07 11:00:00,19.66,19.67,19.61,19.66,505600.0,14.317,14.3242,14.2806,14.317,505600.0
2013-06-07 11:30:00,19.65,19.66,19.54,19.58,590400.0,14.3097,14.317,14.2296,14.2587,590400.0
2013-06-07 12:00:00,19.57,19.58,19.43,19.45,620400.0,14.2514,14.2587,14.1495,14.164,620400.0
2013-06-07 12:30:00,19.46,19.46,19.38,19.43,635200.0,14.1713,14.1713,14.1131,14.1495,635200.0
2013-06-07 13:00:00,19.43,19.47,19.42,19.43,455600.0,14.1495,14.1786,14.1422,14.1495,455600.0
2013-06-07 13:30:00,19.44,19.53,19.42,19.53,484400.0,14.1568,14.2223,14.1422,14.2223,484400.0
2013-06-07 14:00:00,19.53,19.54,19.49,19.5,602800.0,14.2223,14.2296,14.1932,14.2004,602800.0
2013-06-07 14:30:00,19.5,19.57,19.48,19.55,440800.0,14.2004,14.2514,14.1859,14.2369,440800.0
2013-06-07 15:00:00,19.55,19.58,19.52,19.54,851600.0,14.2369,14.2587,14.215,14.2296,851600.0
2013-06-07 15:30:00,19.54,19.71,19.53,19.7,3082000.0,14.2296,14.3534,14.2223,14.3461,3082000.0
2013-06-10 09:30:00,19.68,19.75,19.6,19.65,1140400.0,14.3315,14.3825,14.2733,14.3097,1140400.0
2013-06-10 10:00:00,19.65,19.75,19.64,19.75,1109600.0,14.3097,14.3825,14.3024,14.3825,1109600.0
2013-06-10 10:30:00,19.75,19.85,19.74,19.79,686800.0,14.3825,14.4553,14.3752,14.4116,686800.0
2013-06-10 11:00:00,19.79,19.82,19.75,19.79,680800.0,14.4116,14.4335,14.3825,14.4116,680800.0
2013-06-10 11:30:00,19.78,19.8,19.78,19.8,491600.0,14.4044,14.4189,14.4044,14.4189,491600.0
2013-06-10 12:00:00,19.8,19.84,19.78,19.79,322400.0,14.4189,14.448,14.4044,14.4116,322400.0
2013-06-10 12:30:00,19.79,19.8,19.7,19.71,392000.0,14.4116,14.4189,14.3461,14.3534,392000.0
2013-06-10 13:00:00,19.71,19.74,19.71,19.73,763200.0,14.3534,14.3752,14.3534,14.3679,763200.0
2013-06-10 13:30:00,19.73,19.74,19.7,19.72,431200.0,14.3679,14.3752,14.3461,14.3607,431200.0
2013-06-10 14:00:00,19.72,19.72,19.68,19.72,369200.0,14.3607,14.3607,14.3315,14.3607,369200.0
2013-06-10 14:30:00,19.71,19.72,19.64,19.7,766000.0,14.3534,14.3607,14.3024,14.3461,766000.0
2013-06-10 15:00:00,19.7,19.7,19.65,19.68,713600.0,14.3461,14.3461,14.3097,14.3315,713600.0
2013-06-10 15:30:00,19.69,19.7,19.65,19.67,1320000.0,14.3388,14.3461,14.3097,14.3242,1320000.0
2013-06-11 09:30:00,19.53,19.62,19.47,19.6,631200.0,14.2223,14.2878,14.1786,14.2733,631200.0
2013-06-11 10:00:00,19.6,19.66,19.58,19.64,920000.0,14.2733,14.317,14.2587,14.3024,920000.0
2013-06-11 10:30:00,19.64,19.67,19.63,19.65,406400.0,14.3024,14.3242,14.2951,14.3097,406400.0
2013-06-11 11:00:00,19.64,19.67,19.62,19.65,418400.0,14.3024,14.3242,14.2878,14.3097,418400.0
2013-06-11 11:30:00,19.65,19.69,19.64,19.65,396400.0,14.3097,14.3388,14.3024,14.3097,396400.0
2013-06-11 12:00:00,19.65,19.68,19.65,19.66,711600.0,14.3097,14.3315,14.3097,14.317,711600.0
2013-06-11 12:30:00,19.66,19.68,19.65,19.67,419200.0,14.317,14.3315,14.3097,14.3242,419200.0
2013-06-11 13:00:00,19.67,19.69,19.66,19.67,489600.0,14.3242,14.3388,14.317,14.3242,489600.0
2013-06-11 13:30:00,19.67,19.71,19.66,19.69,659200.0,14.3242,14.3534,14.317,14.3388,659200.0
2013-06-11 14:00:00,19.69,19.74,19.68,19.74,585200.0,14.3388,14.3752,14.3315,14.3752,585200.0
2013-06-11 14:30:00,19.74,19.76,19.7,19.72,707600.0,14.3752,14.3898,14.3461,14.3607,707600.0
2013-06-11 15:00:00,19.73,19.78,19.71,19.74,1582000.0,14.3679,14.4044,14.3534,14.3752,1582000.0
2013-06-11 15:30:00,19.74,19.75,19.68,19.72,1924400.0,14.3752,14.3825,14.3315,14.3607,1924400.0
2013-06-12 09:30:00,19.81,19.86,19.72,19.75,479600.0,14.4262,14.4626,14.3607,14.3825,479600.0
2013-06-12 10:00:00,19.75,19.75,19.63,19.66,505200.0,14.3825,14.3825,14.2951,14.317,505200.0
2013-06-12 10:30:00,19.66,19.66,19.53,19.58,648800.0,14.317,14.317,14.2223,14.2587,648800.0
2013-06-12 11:00:00,19.58,19.6,19.55,19.59,797200.0,14.2587,14.2733,14.2369,14.266,797200.0
2013-06-12 11:30:00,19.59,19.59,19.5,19.51,611600.0,14.266,14.266,14.2004,14.2077,611600.0
2013-06-12 12:00:00,19.5,19.56,19.48,19.55,324000.0,14.2004,14.2441,14.1859,14.2369,324000.0
2013-06-12 12:30:00,19.55,19.58,19.53,19.58,358000.0,14.2369,14.2587,14.2223,14.2587,358000.0
2013-06-12 13:00:00,19.57,19.58,19.53,19.53,264000.0,14.2514,14.2587,14.2223,14.2223,264000.0
2013-06-12 13:30:00,19.53,19.54,19.47,19.5,225200.0,14.2223,14.2296,14.1786,14.2004,225200.0
2013-06-12 14:00:00,19.5,19.5,19.42,19.44,301600.0,14.2004,14.2004,14.1422,14.1568,301600.0
2013-06-12 14:30:00,19.44,19.49,19.42,19.47,254800.0,14.1568,14.1932,14.1422,14.1786,254800.0
2013-06-12 15:00:00,19.47,19.48,19.41,19.48,402400.0,14.1786,14.1859,14.1349,14.1859,402400.0
2013-06-12 15:30:00,19.47,19.49,19.43,19.43,1104800.0,14.1786,14.1932,14.1495,14.1495,1104800.0
2013-06-13 09:30:00,19.47,19.56,19.43,19.53,358400.0,14.1786,14.2441,14.1495,14.2223,358400.0
2013-06-13 10:00:00,19.53,19.58,19.5,19.54,649600.0,14.2223,14.2587,14.2004,14.2296,649600.0
2013-06-13 10:30:00,19.54,19.56,19.43,19.44,269200.0,14.2296,14.2441,14.1495,14.1568,269200.0
2013-06-13 11:00:00,19.45,19.52,19.4,19.51,296000.0,14.164,14.215,14.1276,14.2077,296000.0
2013-06-13 11:30:00,19.51,19.57,19.5,19.54,302800.0,14.2077,14.2514,14.2004,14.2296,302800.0
2013-06-13 12:00:00,19.55,19.63,19.55,19.59,294400.0,14.2369,14.2951,14.2369,14.266,294400.0
2013-06-13 12:30:00,19.59,19.66,19.59,19.63,360800.0,14.266,14.317,14.266,14.2951,360800.0
2013-06-13 13:00:00,19.64,19.67,19.61,19.65,247600.0,14.3024,14.3242,14.2806,14.3097,247600.0
2013-06-13 13:30:00,19.65,19.66,19.63,19.65,410800.0,14.3097,14.317,14.2951,14.3097,410800.0
2013-06-13 14:00:00,19.65,19.68,19.64,19.66,350000.0,14.3097,14.3315,14.3024,14.317,350000.0
2013-06-13 14:30:00,19.66,19.67,19.64,19.66,511600.0,14.317,14.3242,14.3024,14.317,511600.0
2013-06-13 15:00:00,19.66,19.7,19.66,19.68,551200.0,14.317,14.3461,14.317,14.3315,551200.0
2013-06-13 15:30:00,19.68,19.83,19.67,19.78,1590400.0,14.3315,14.4408,14.3242,14.4044,1590400.0
2013-06-14 09:30:00,19.8,19.93,19.79,19.9,493600.0,14.4189,14.5136,14.4116,14.4917,493600.0
2013-06-14 10:00:00,19.91,20.03,19.9,19.97,1060000.0,14.499,14.5864,14.4917,14.5427,1060000.0
2013-06-14 10:30:00,19.97,20.03,19.94,19.95,910000.0,14.5427,14.5864,14.5209,14.5281,910000.0
2013-06-14 11:00:00,19.95,20.03,19.93,20.01,684800.0,14.5281,14.5864,14.5136,14.5718,684800.0
2013-06-14 11:30:00,20.01,20.04,19.98,20.03,614400.0,14.5718,14.5937,14.55,14.5864,614400.0
2013-06-14 12:00:00,20.03,20.08,20.02,20.07,417200.0,14.5864,14.6228,14.5791,14.6155,417200.0
2013-06-14 12:30:00,20.07,20.08,20.02,20.03,431600.0,14.6155,14.6228,14.5791,14.5864,431600.0
2013-06-14 13:00:00,20.03,20.06,20.0,20.01,354800.0,14.5864,14.6083,14.5646,14.5718,354800.0
2013-06-14 13:30:00,20.01,20.04,19.93,19.95,637200.0,14.5718,14.5937,14.5136,14.5281,637200.0
2013-06-14 14:00:00,19.95,20.03,19.93,19.98,370800.0,14.5281,14.5864,14.5136,14.55,370800.0
2013-06-14 14:30:00,19.98,20.0,19.9,19.9,287200.0,14.55,14.5646,14.4917,14.4917,287200.0
2013-06-14 15:00:00,19.9,20.01,19.89,19.96,413600.0,14.4917,14.5718,14.4845,14.5354,413600.0
2013-06-14 15:30:00,19.96,19.97,19.92,19.93,1238000.0,14.5354,14.5427,14.5063,14.5136,1238000.0
2013-06-17 09:30:00,20.1,20.24,20.08,20.18,1229600.0,14.6374,14.7393,14.6228,14.6956,1229600.0
2013-06-17 10:00:00,20.19,20.2,20.09,20.16,643600.0,14.7029,14.7102,14.6301,14.6811,643600.0
2013-06-17 10:30:00,20.17,20.21,20.15,20.21,388000.0,14.6884,14.7175,14.6738,14.7175,388000.0
2013-06-17 11:00:00,20.21,20.24,20.16,20.16,291200.0,14.7175,14.7393,14.6811,14.6811,291200.0
2013-06-17 11:30:00,20.16,20.23,20.15,20.21,545600.0,14.6811,14.7321,14.6738,14.7175,545600.0
2013-06-17 12:00:00,20.21,20.22,20.17,20.17,346800.0,14.7175,14.7248,14.6884,14.6884,346800.0
2013-06-17 12:30:00,20.17,20.2,20.17,20.17,292000.0,14.6884,14.7102,14.6884,14.6884,292000.0
2013-06-17 13:00:00,20.17,20.22,20.17,20.22,242400.0,14.6884,14.7248,14.6884,14.7248,242400.0
2013-06-17 13:30:00,20.22,20.24,20.19,20.19,243600.0,14.7248,14.7393,14.7029,14.7029,243600.0
2013-06-17 14:00:00,20.19,20.19,20.12,20.12,909200.0,14.7029,14.7029,14.6519,14.6519,909200.0
2013-06-17 14:30:00,20.12,20.14,20.05,20.08,445200.0,14.6519,14.6665,14.601,14.6228,445200.0
2013-06-17 15:00:00,20.08,20.13,20.07,20.13,470400.0,14.6228,14.6592,14.6155,14.6592,470400.0
2013-06-17 15:30:00,20.13,20.17,20.11,20.17,1241600.0,14.6592,14.6884,14.6447,14.6884,1241600.0
2013-06-18 09:30:00,20.22,20.29,20.18,20.23,852000.0,14.7248,14.7757,14.6956,14.7321,852000.0
2013-06-18 10:00:00,20.22,20.26,20.21,20.23,473200.0,14.7248,14.7539,14.7175,14.7321,473200.0
2013-06-18 10:30:00,20.23,20.27,20.22,20.22,326800.0,14.7321,14.7612,14.7248,14.7248,326800.0
2013-06-18 11:00:00,20.23,20.25,20.21,20.25,272000.0,14.7321,14.7466,14.7175,14.7466,272000.0
2013-06-18 11:30:00,20.25,20.3,20.25,20.3,396400.0,14.7466,14.783,14.7466,14.783,396400.0
2013-06-18 12:00:00,20.3,20.31,20.29,20.31,244000.0,14.783,14.7903,14.7757,14.7903,244000.0
2013-06-18 12:30:00,20.31,20.35,20.31,20.34,202800.0,14.7903,14.8194,14.7903,14.8122,202800.0
2013-06-18 13:00:00,20.34,20.34,20.32,20.33,147200.0,14.8122,14.8122,14.7976,14.8049,147200.0
2013-06-18 13:30:00,20.33,20.35,20.32,20.33,232800.0,14.8049,14.8194,14.7976,14.8049,232800.0
2013-06-18 14:00:00,20.33,20.41,20.33,20.38,762400.0,14.8049,14.8631,14.8049,14.8413,762400.0
2013-06-18 14:30:00,20.38,20.43,20.38,20.42,434000.0,14.8413,14.8777,14.8413,14.8704,434000.0
2013-06-18 15:00:00,20.42,20.42,20.36,20.4,545600.0,14.8704,14.8704,14.8267,14.8559,545600.0
2013-06-18 15:30:00,20.4,20.41,20.34,20.4,953200.0,14.8559,14.8631,14.8122,14.8559,953200.0
2013-06-19 09:30:00,20.35,20.38,20.25,20.3,480400.0,14.8194,14.8413,14.7466,14.783,480400.0
2013-06-19 10:00:00,20.3,20.33,20.28,20.3,347600.0,14.783,14.8049,14.7685,14.783,347600.0
2013-06-19 10:30:00,20.3,20.31,20.25,20.29,210400.0,14.783,14.7903,14.7466,14.7757,210400.0
2013-06-19 11:00:00,20.3,20.3,20.27,20.28,224400.0,14.783,14.783,14.7612,14.7685,224400.0
2013-06-19 11:30:00,20.28,20.32,20.27,20.3,294400.0,14.7685,14.7976,14.7612,14.783,294400.0
2013-06-19 12:00:00,20.3,20.3,20.27,20.29,159600.0,14.783,14.783,14.7612,14.7757,159600.0
2013-06-19 12:30:00,20.3,20.31,20.28,20.3,122400.0,14.783,14.7903,14.7685,14.783,122400.0
2013-06-19 13:00:00,20.3,20.35,20.28,20.35,202400.0,14.783,14.8194,14.7685,14.8194,202400.0
2013-06-19 13:30:00,20.35,20.44,20.35,20.44,435600.0,14.8194,14.885,14.8194,14.885,435600.0
2013-06-19 14:00:00,20.44,20.45,20.27,20.27,941200.0,14.885,14.8923,14.7612,14.7612,941200.0
2013-06-19 14:30:00,20.27,20.39,20.13,20.17,1144400.0,14.7612,14.8486,14.6592,14.6884,1144400.0
2013-06-19 15:00:00,20.18,20.25,20.12,20.18,525600.0,14.6956,14.7466,14.6519,14.6956,525600.0
2013-06-19 15:30:00,20.19,20.21,20.05,20.05,2034000.0,14.7029,14.7175,14.601,14.601,2034000.0
2013-06-20 09:30:00,19.89,19.9,19.74,19.82,1034000.0,14.4845,14.4917,14.3752,14.4335,1034000.0
2013-06-20 10:00:00,19.8,19.84,19.54,19.65,813200.0,14.4189,14.448,14.2296,14.3097,813200.0
2013-06-20 10:30:00,19.65,19.66,19.52,19.61,506800.0,14.3097,14.317,14.215,14.2806,506800.0
2013-06-20 11:00:00,19.61,19.64,19.53,19.58,846400.0,14.2806,14.3024,14.2223,14.2587,846400.0
2013-06-20 11:30:00,19.59,19.65,19.55,19.63,626000.0,14.266,14.3097,14.2369,14.2951,626000.0
2013-06-20 12:00:00,19.62,19.66,19.6,19.61,364800.0,14.2878,14.317,14.2733,14.2806,364800.0
2013-06-20 12:30:00,19.61,19.65,19.57,19.57,346400.0,14.2806,14.3097,14.2514,14.2514,346400.0
2013-06-20 13:00:00,19.57,19.59,19.52,19.53,390000.0,14.2514,14.266,14.215,14.2223,390000.0
2013-06-20 13:30:00,19.53,19.58,19.52,19.55,366400.0,14.2223,14.2587,14.215,14.2369,366400.0
2013-06-20 14:00:00,19.55,19.56,19.41,19.43,630000.0,14.2369,14.2441,14.1349,14.1495,630000.0
2013-06-20 14:30:00,19.44,19.49,19.35,19.36,537600.0,14.1568,14.1932,14.0912,14.0985,537600.0
2013-06-20 15:00:00,19.36,19.46,19.32,19.4,690800.0,14.0985,14.1713,14.0694,14.1276,690800.0
2013-06-20 15:30:00,19.39,19.42,19.3,19.33,1522000.0,14.1203,14.1422,14.0548,14.0766,1522000.0
2013-06-21 09:30:00,19.49,19.57,19.42,19.56,2660000.0,14.1932,14.2514,14.1422,14.2441,2660000.0
2013-06-21 10:00:00,19.55,19.59,19.4,19.43,530000.0,14.2369,14.266,14.1276,14.1495,530000.0
2013-06-21 10:30:00,19.45,19.49,19.39,19.47,586000.0,14.164,14.1932,14.1203,14.1786,586000.0
2013-06-21 11:00:00,19.47,19.48,19.31,19.32,928000.0,14.1786,14.1859,14.0621,14.0694,928000.0
2013-06-21 11:30:00,19.32,19.4,19.23,19.38,538000.0,14.0694,14.1276,14.0038,14.1131,538000.0
2013-06-21 12:00:00,19.38,19.44,19.32,19.32,568800.0,14.1131,14.1568,14.0694,14.0694,568800.0
2013-06-21 12:30:00,19.32,19.6,19.32,19.6,604000.0,14.0694,14.2733,14.0694,14.2733,604000.0
2013-06-21 13:00:00,19.59,19.6,19.54,19.55,602400.0,14.266,14.2733,14.2296,14.2369,602400.0
2013-06-21 13:30:00,19.56,19.59,19.52,19.54,540000.0,14.2441,14.266,14.215,14.2296,540000.0
2013-06-21 14:00:00,19.53,19.55,19.49,19.55,304800.0,14.2223,14.2369,14.1932,14.2369,304800.0
2013-06-21 14:30:00,19.55,19.59,19.54,19.59,434000.0,14.2369,14.266,14.2296,14.266,434000.0
2013-06-21 15:00:00,19.6,19.69,19.58,19.63,524800.0,14.2733,14.3388,14.2587,14.2951,524800.0
2013-06-21 15:30:00,19.63,19.65,19.54,19.58,1090800.0,14.2951,14.3097,14.2296,14.2587,1090800.0
2013-06-24 09:30:00,19.46,19.56,19.3,19.5,667200.0,14.1713,14.2441,14.0548,14.2004,667200.0
2013-06-24 10:00:00,19.5,19.57,19.45,19.45,729600.0,14.2004,14.2514,14.164,14.164,729600.0
2013-06-24 10:30:00,19.45,19.56,19.4,19.52,358800.0,14.164,14.2441,14.1276,14.215,358800.0
2013-06-24 11:00:00,19.52,19.54,19.39,19.41,280800.0,14.215,14.2296,14.1203,14.1349,280800.0
2013-06-24 11:30:00,19.41,19.53,19.41,19.52,265200.0,14.1349,14.2223,14.1349,14.215,265200.0
2013-06-24 12:00:00,19.53,19.54,19.48,19.52,265200.0,14.2223,14.2296,14.1859,14.215,265200.0
2013-06-24 12:30:00,19.53,19.55,19.44,19.5,325200.0,14.2223,14.2369,14.1568,14.2004,325200.0
2013-06-24 13:00:00,19.51,19.58,19.48,19.58,271200.0,14.2077,14.2587,14.1859,14.2587,271200.0
2013-06-24 13:30:00,19.58,19.65,19.57,19.61,344400.0,14.2587,14.3097,14.2514,14.2806,344400.0
2013-06-24 14:00:00,19.61,19.77,19.59,19.75,588800.0,14.2806,14.3971,14.266,14.3825,588800.0
2013-06-24 14:30:00,19.74,19.77,19.67,19.69,334800.0,14.3752,14.3971,14.3242,14.3388,334800.0
2013-06-24 15:00:00,19.69,19.73,19.63,19.68,447600.0,14.3388,14.3679,14.2951,14.3315,447600.0
2013-06-24 15:30:00,19.68,19.72,19.58,19.6,997600.0,14.3315,14.3607,14.2587,14.2733,997600.0
2013-06-25 09:30:00,19.74,19.77,19.53,19.59,614800.0,14.3752,14.3971,14.2223,14.266,614800.0
2013-06-25 10:00:00,19.59,19.68,19.54,19.64,992800.0,14.266,14.3315,14.2296,14.3024,992800.0
2013-06-25 10:30:00,19.63,19.81,19.6,19.8,398800.0,14.2951,14.4262,14.2733,14.4189,398800.0
2013-06-25 11:00:00,19.79,19.79,19.72,19.73,306800.0,14.4116,14.4116,14.3607,14.3679,306800.0
2013-06-25 11:30:00,19.72,19.76,19.67,19.75,191200.0,14.3607,14.3898,14.3242,14.3825,191200.0
2013-06-25 12:00:00,19.75,19.81,19.74,19.77,206000.0,14.3825,14.4262,14.3752,14.3971,206000.0
2013-06-25 12:30:00,19.77,19.8,19.74,19.75,210400.0,14.3971,14.4189,14.3752,14.3825,210400.0
2013-06-25 13:00:00,19.75,19.77,19.72,19.72,208000.0,14.3825,14.3971,14.3607,14.3607,208000.0
2013-06-25 13:30:00,19.72,19.75,19.69,19.75,202000.0,14.3607,14.3825,14.3388,14.3825,202000.0
2013-06-25 14:00:00,19.74,19.8,19.73,19.8,349600.0,14.3752,14.4189,14.3679,14.4189,349600.0
2013-06-25 14:30:00,19.8,19.84,19.73,19.73,304000.0,14.4189,14.448,14.3679,14.3679,304000.0
2013-06-25 15:00:00,19.73,19.79,19.72,19.76,532800.0,14.3679,14.4116,14.3607,14.3898,532800.0
2013-06-25 15:30:00,19.76,19.82,19.75,19.75,929600.0,14.3898,14.4335,14.3825,14.3825,929600.0
2013-06-26 09:30:00,19.9,20.12,19.89,19.98,562400.0,14.4917,14.6519,14.4845,14.55,562400.0
2013-06-26 10:00:00,19.98,20.02,19.94,19.96,474000.0,14.55,14.5791,14.5209,14.5354,474000.0
2013-06-26 10:30:00,19.96,20.01,19.93,19.93,239200.0,14.5354,14.5718,14.5136,14.5136,239200.0
2013-06-26 11:00:00,19.94,19.99,19.88,19.95,209600.0,14.5209,14.5573,14.4772,14.5281,209600.0
2013-06-26 11:30:00,19.95,19.99,19.93,19.98,302800.0,14.5281,14.5573,14.5136,14.55,302800.0
2013-06-26 12:00:00,19.98,20.02,19.97,19.97,269200.0,14.55,14.5791,14.5427,14.5427,269200.0
2013-06-26 12:30:00,19.97,19.98,19.92,19.95,310400.0,14.5427,14.55,14.5063,14.5281,310400.0
2013-06-26 13:00:00,19.95,19.99,19.94,19.98,360800.0,14.5281,14.5573,14.5209,14.55,360800.0
2013-06-26 13:30:00,19.98,19.98,19.95,19.97,345600.0,14.55,14.55,14.5281,14.5427,345600.0
2013-06-26 14:00:00,19.97,20.0,19.97,20.0,476000.0,14.5427,14.5646,14.5427,14.5646,476000.0
2013-06-26 14:30:00,20.0,20.0,19.97,19.99,342400.0,14.5646,14.5646,14.5427,14.5573,342400.0
2013-06-26 15:00:00,19.99,20.02,19.99,20.0,885600.0,14.5573,14.5791,14.5573,14.5646,885600.0
2013-06-26 15:30:00,20.0,20.0,19.94,19.96,1222000.0,14.5646,14.5646,14.5209,14.5354,1222000.0
2013-06-27 09:30:00,20.05,20.18,19.98,20.16,416400.0,14.601,14.6956,14.55,14.6811,416400.0
2013-06-27 10:00:00,20.16,20.24,20.09,20.15,759600.0,14.6811,14.7393,14.6301,14.6738,759600.0
2013-06-27 10:30:00,20.16,20.21,20.11,20.12,495600.0,14.6811,14.7175,14.6447,14.6519,495600.0
2013-06-27 11:00:00,20.11,20.18,20.1,20.16,330000.0,14.6447,14.6956,14.6374,14.6811,330000.0
2013-06-27 11:30:00,20.16,20.21,20.15,20.16,222400.0,14.6811,14.7175,14.6738,14.6811,222400.0
2013-06-27 12:00:00,20.15,20.17,20.05,20.08,259600.0,14.6738,14.6884,14.601,14.6228,259600.0
2013-06-27 12:30:00,20.08,20.15,20.07,20.11,207200.0,14.6228,14.6738,14.6155,14.6447,207200.0
2013-06-27 13:00:00,20.11,20.18,20.09,20.15,185200.0,14.6447,14.6956,14.6301,14.6738,185200.0
2013-06-27 13:30:00,20.15,20.18,20.13,20.13,163600.0,14.6738,14.6956,14.6592,14.6592,163600.0
2013-06-27 14:00:00,20.13,20.17,20.11,20.14,226400.0,14.6592,14.6884,14.6447,14.6665,226400.0
2013-06-27 14:30:00,20.14,20.16,20.09,20.1,252800.0,14.6665,14.6811,14.6301,14.6374,252800.0
2013-06-27 15:00:00,20.11,20.11,20.08,20.1,259600.0,14.6447,14.6447,14.6228,14.6374,259600.0
2013-06-27 15:30:00,20.1,20.11,20.06,20.11,678000.0,14.6374,14.6447,14.6083,14.6447,678000.0
2013-06-28 09:30:00,20.36,20.36,20.06,20.06,876000.0,14.8267,14.8267,14.6083,14.6083,876000.0
2013-06-28 10:00:00,20.07,20.22,20.05,20.2,691600.0,14.6155,14.7248,14.601,14.7102,691600.0
2013-06-28 10:30:00,20.2,20.35,20.2,20.31,478000.0,14.7102,14.8194,14.7102,14.7903,478000.0
2013-06-28 11:00:00,20.32,20.41,20.3,20.39,398400.0,14.7976,14.8631,14.783,14.8486,398400.0
2013-06-28 11:30:00,20.4,20.43,20.36,20.41,439200.0,14.8559,14.8777,14.8267,14.8631,439200.0
2013-06-28 12:00:00,20.41,20.42,20.35,20.37,719200.0,14.8631,14.8704,14.8194,14.834,719200.0
2013-06-28 12:30:00,20.37,20.39,20.35,20.36,1082800.0,14.834,14.8486,14.8194,14.8267,1082800.0
2013-06-28 13:00:00,20.36,20.43,20.36,20.39,476000.0,14.8267,14.8777,14.8267,14.8486,476000.0
2013-06-28 13:30:00,20.39,20.44,20.38,20.42,436800.0,14.8486,14.885,14.8413,14.8704,436800.0
2013-06-28 14:00:00,20.42,20.44,20.4,20.43,333200.0,14.8704,14.885,14.8559,14.8777,333200.0
2013-06-28 14:30:00,20.43,20.44,20.38,20.42,459600.0,14.8777,14.885,14.8413,14.8704,459600.0
2013-06-28 15:00:00,20.42,20.42,20.35,20.42,358000.0,14.8704,14.8704,14.8194,14.8704,358000.0
2013-06-28 15:30:00,20.42,20.44,20.37,20.38,1508400.0,14.8704,14.885,14.834,14.8413,1508400.0
2013-07-01 09:30:00,20.47,20.49,20.32,20.35,1281200.0,14.9068,14.9214,14.7976,14.8194,1281200.0
2013-07-01 10:00:00,20.36,20.42,20.29,20.3,1008800.0,14.8267,14.8704,14.7757,14.783,1008800.0
2013-07-01 10:30:00,20.3,20.33,20.22,20.27,597600.0,14.783,14.8049,14.7248,14.7612,597600.0
2013-07-01 11:00:00,20.27,20.38,20.27,20.32,450400.0,14.7612,14.8413,14.7612,14.7976,450400.0
2013-07-01 11:30:00,20.33,20.34,20.21,20.26,522800.0,14.8049,14.8122,14.7175,14.7539,522800.0
2013-07-01 12:00:00,20.27,20.28,20.17,20.18,344000.0,14.7612,14.7685,14.6884,14.6956,344000.0
2013-07-01 12:30:00,20.19,20.19,20.09,20.09,402800.0,14.7029,14.7029,14.6301,14.6301,402800.0
2013-07-01 13:00:00,20.09,20.14,20.07,20.12,392400.0,14.6301,14.6665,14.6155,14.6519,392400.0
2013-07-01 13:30:00,20.12,20.12,20.0,20.0,486000.0,14.6519,14.6519,14.5646,14.5646,486000.0
2013-07-01 14:00:00,20.0,20.08,20.0,20.07,966800.0,14.5646,14.6228,14.5646,14.6155,966800.0
2013-07-01 14:30:00,20.07,20.08,19.99,20.03,492800.0,14.6155,14.6228,14.5573,14.5864,492800.0
2013-07-01 15:00:00,20.03,20.07,20.0,20.01,542400.0,14.5864,14.6155,14.5646,14.5718,542400.0
2013-07-01 15:30:00,20.01,20.1,19.99,20.06,1555200.0,14.5718,14.6374,14.5573,14.6083,1555200.0
2013-07-02 09:30:00,20.06,20.25,20.04,20.15,565200.0,14.6083,14.7466,14.5937,14.6738,565200.0
2013-07-02 10:00:00,20.15,20.2,20.09,20.15,327200.0,14.6738,14.7102,14.6301,14.6738,327200.0
2013-07-02 10:30:00,20.15,20.19,20.11,20.16,257600.0,14.6738,14.7029,14.6447,14.6811,257600.0
2013-07-02 11:00:00,20.16,20.17,20.1,20.12,264400.0,14.6811,14.6884,14.6374,14.6519,264400.0
2013-07-02 11:30:00,20.12,20.17,20.1,20.16,300400.0,14.6519,14.6884,14.6374,14.6811,300400.0
2013-07-02 12:00:00,20.17,20.19,20.12,20.19,196400.0,14.6884,14.7029,14.6519,14.7029,196400.0
2013-07-02 12:30:00,20.18,20.18,20.1,20.14,182800.0,14.6956,14.6956,14.6374,14.6665,182800.0
2013-07-02 13:00:00,20.14,20.16,20.11,20.11,194400.0,14.6665,14.6811,14.6447,14.6447,194400.0
2013-07-02 13:30:00,20.1,20.13,20.03,20.07,270000.0,14.6374,14.6592,14.5864,14.6155,270000.0
2013-07-02 14:00:00,20.07,20.08,20.0,20.02,334800.0,14.6155,14.6228,14.5646,14.5791,334800.0
2013-07-02 14:30:00,20.03,20.07,20.02,20.06,297600.0,14.5864,14.6155,14.5791,14.6083,297600.0
2013-07-02 15:00:00,20.06,20.11,20.03,20.04,291200.0,14.6083,14.6447,14.5864,14.5937,291200.0
2013-07-02 15:30:00,20.03,20.11,20.0,20.08,877600.0,14.5864,14.6447,14.5646,14.6228,877600.0
2013-07-03 09:30:00,19.98,20.04,19.95,19.98,246800.0,14.55,14.5937,14.5281,14.55,246800.0
2013-07-03 10:00:00,19.98,20.04,19.93,20.0,508800.0,14.55,14.5937,14.5136,14.5646,508800.0
2013-07-03 10:30:00,20.01,20.02,19.94,19.95,293200.0,14.5718,14.5791,14.5209,14.5281,293200.0
2013-07-03 11:00:00,19.95,20.03,19.95,20.02,182000.0,14.5281,14.5864,14.5281,14.5791,182000.0
2013-07-03 11:30:00,20.02,20.11,20.01,20.11,259200.0,14.5791,14.6447,14.5718,14.6447,259200.0
2013-07-03 12:00:00,20.1,20.11,20.05,20.07,256800.0,14.6374,14.6447,14.601,14.6155,256800.0
2013-07-03 12:30:00,20.07,20.09,20.02,20.03,474400.0,14.6155,14.6301,14.5791,14.5864,474400.0
2013-07-05 09:30:00,20.04,20.08,19.92,20.0,473600.0,14.5937,14.6228,14.5063,14.5646,473600.0
2013-07-05 10:00:00,20.0,20.0,19.8,19.86,398000.0,14.5646,14.5646,14.4189,14.4626,398000.0
2013-07-05 10:30:00,19.85,19.87,19.8,19.87,247200.0,14.4553,14.4699,14.4189,14.4699,247200.0
2013-07-05 11:00:00,19.87,19.9,19.79,19.8,353600.0,14.4699,14.4917,14.4116,14.4189,353600.0
2013-07-05 11:30:00,19.8,19.87,19.76,19.87,201600.0,14.4189,14.4699,14.3898,14.4699,201600.0
2013-07-05 12:00:00,19.89,19.95,19.87,19.9,213200.0,14.4845,14.5281,14.4699,14.4917,213200.0
2013-07-05 12:30:00,19.9,19.93,19.88,19.91,259600.0,14.4917,14.5136,14.4772,14.499,259600.0
2013-07-05 13:00:00,19.91,19.93,19.87,19.91,186000.0,14.499,14.5136,14.4699,14.499,186000.0
2013-07-05 13:30:00,19.91,19.92,19.87,19.87,193600.0,14.499,14.5063,14.4699,14.4699,193600.0
2013-07-05 14:00:00,19.88,19.92,19.86,19.92,293600.0,14.4772,14.5063,14.4626,14.5063,293600.0
2013-07-05 14:30:00,19.92,19.96,19.9,19.93,232400.0,14.5063,14.5354,14.4917,14.5136,232400.0
2013-07-05 15:00:00,19.93,19.96,19.9,19.92,204800.0,14.5136,14.5354,14.4917,14.5063,204800.0
2013-07-05 15:30:00,19.93,19.99,19.92,19.99,824000.0,14.5136,14.5573,14.5063,14.5573,824000.0
2013-07-08 09:30:00,20.0,20.13,19.95,20.09,895600.0,14.5646,14.6592,14.5281,14.6301,895600.0
2013-07-08 10:00:00,20.09,20.18,20.06,20.15,520400.0,14.6301,14.6956,14.6083,14.6738,520400.0
2013-07-08 10:30:00,20.15,20.19,20.1,20.17,408800.0,14.6738,14.7029,14.6374,14.6884,408800.0
2013-07-08 11:00:00,20.17,20.17,20.11,20.13,304000.0,14.6884,14.6884,14.6447,14.6592,304000.0
2013-07-08 11:30:00,20.13,20.15,20.07,20.09,318000.0,14.6592,14.6738,14.6155,14.6301,318000.0
2013-07-08 12:00:00,20.09,20.16,20.08,20.14,367200.0,14.6301,14.6811,14.6228,14.6665,367200.0
2013-07-08 12:30:00,20.14,20.19,20.13,20.17,393600.0,14.6665,14.7029,14.6592,14.6884,393600.0
2013-07-08 13:00:00,20.17,20.21,20.15,20.16,350000.0,14.6884,14.7175,14.6738,14.6811,350000.0
2013-07-08 13:30:00,20.16,20.24,20.16,20.24,398800.0,14.6811,14.7393,14.6811,14.7393,398800.0
2013-07-08 14:00:00,20.24,20.28,20.22,20.22,804400.0,14.7393,14.7685,14.7248,14.7248,804400.0
2013-07-08 14:30:00,20.22,20.22,20.15,20.2,671200.0,14.7248,14.7248,14.6738,14.7102,671200.0
2013-07-08 15:00:00,20.2,20.2,20.1,20.13,526000.0,14.7102,14.7102,14.6374,14.6592,526000.0
2013-07-08 15:30:00,20.13,20.17,20.11,20.17,1077600.0,14.6592,14.6884,14.6447,14.6884,1077600.0
2013-07-09 09:30:00,20.25,20.29,20.16,20.28,511200.0,14.7466,14.7757,14.6811,14.7685,511200.0
2013-07-09 10:00:00,20.28,20.29,20.23,20.25,409200.0,14.7685,14.7757,14.7321,14.7466,409200.0
2013-07-09 10:30:00,20.24,20.38,20.23,20.38,203600.0,14.7393,14.8413,14.7321,14.8413,203600.0
2013-07-09 11:00:00,20.38,20.39,20.31,20.33,388800.0,14.8413,14.8486,14.7903,14.8049,388800.0
2013-07-09 11:30:00,20.34,20.39,20.32,20.35,376000.0,14.8122,14.8486,14.7976,14.8194,376000.0
2013-07-09 12:00:00,20.35,20.37,20.34,20.35,132400.0,14.8194,14.834,14.8122,14.8194,132400.0
2013-07-09 12:30:00,20.35,20.38,20.35,20.36,186800.0,14.8194,14.8413,14.8194,14.8267,186800.0
2013-07-09 13:00:00,20.36,20.42,20.36,20.41,165200.0,14.8267,14.8704,14.8267,14.8631,165200.0
2013-07-09 13:30:00,20.41,20.42,20.38,20.39,245600.0,14.8631,14.8704,14.8413,14.8486,245600.0
2013-07-09 14:00:00,20.39,20.42,20.39,20.42,315200.0,14.8486,14.8704,14.8486,14.8704,315200.0
2013-07-09 14:30:00,20.42,20.42,20.36,20.36,238000.0,14.8704,14.8704,14.8267,14.8267,238000.0
2013-07-09 15:00:00,20.36,20.38,20.35,20.35,436400.0,14.8267,14.8413,14.8194,14.8194,436400.0
2013-07-09 15:30:00,20.35,20.38,20.31,20.34,1335200.0,14.8194,14.8413,14.7903,14.8122,1335200.0
2013-07-10 09:30:00,20.3,20.3,20.22,20.25,336400.0,14.783,14.783,14.7248,14.7466,336400.0
2013-07-10 10:00:00,20.25,20.38,20.25,20.35,357200.0,14.7466,14.8413,14.7466,14.8194,357200.0
2013-07-10 10:30:00,20.35,20.39,20.34,20.38,246400.0,14.8194,14.8486,14.8122,14.8413,246400.0
2013-07-10 11:00:00,20.39,20.43,20.38,20.38,314400.0,14.8486,14.8777,14.8413,14.8413,314400.0
2013-07-10 11:30:00,20.39,20.42,20.35,20.35,153200.0,14.8486,14.8704,14.8194,14.8194,153200.0
2013-07-10 12:00:00,20.35,20.38,20.35,20.36,186800.0,14.8194,14.8413,14.8194,14.8267,186800.0
2013-07-10 12:30:00,20.36,20.38,20.34,20.36,167200.0,14.8267,14.8413,14.8122,14.8267,167200.0
2013-07-10 13:00:00,20.36,20.36,20.33,20.35,170400.0,14.8267,14.8267,14.8049,14.8194,170400.0
2013-07-10 13:30:00,20.35,20.37,20.34,20.35,229600.0,14.8194,14.834,14.8122,14.8194,229600.0
2013-07-10 14:00:00,20.35,20.48,20.33,20.4,345200.0,14.8194,14.9141,14.8049,14.8559,345200.0
2013-07-10 14:30:00,20.41,20.41,20.3,20.35,273600.0,14.8631,14.8631,14.783,14.8194,273600.0
2013-07-10 15:00:00,20.36,20.41,20.33,20.39,206800.0,14.8267,14.8631,14.8049,14.8486,206800.0
2013-07-10 15:30:00,20.39,20.42,20.34,20.41,591600.0,14.8486,14.8704,14.8122,14.8631,591600.0
2013-07-11 09:30:00,20.55,20.69,20.55,20.61,483600.0,14.9651,15.067,14.9651,15.0088,483600.0
2013-07-11 10:00:00,20.6,20.65,20.57,20.63,284400.0,15.0015,15.0379,14.9797,15.0233,284400.0
2013-07-11 10:30:00,20.63,20.64,20.57,20.63,325200.0,15.0233,15.0306,14.9797,15.0233,325200.0
2013-07-11 11:00:00,20.63,20.64,20.6,20.61,365200.0,15.0233,15.0306,15.0015,15.0088,365200.0
2013-07-11 11:30:00,20.6,20.63,20.58,20.61,482400.0,15.0015,15.0233,14.9869,15.0088,482400.0
2013-07-11 12:00:00,20.61,20.66,20.6,20.63,494000.0,15.0088,15.0452,15.0015,15.0233,494000.0
2013-07-11 12:30:00,20.63,20.65,20.61,20.63,192800.0,15.0233,15.0379,15.0088,15.0233,192800.0
2013-07-11 13:00:00,20.63,20.65,20.61,20.62,220800.0,15.0233,15.0379,15.0088,15.0161,220800.0
2013-07-11 13:30:00,20.62,20.68,20.61,20.68,162000.0,15.0161,15.0598,15.0088,15.0598,162000.0
2013-07-11 14:00:00,20.68,20.75,20.68,20.73,326400.0,15.0598,15.1107,15.0598,15.0962,326400.0
2013-07-11 14:30:00,20.73,20.76,20.73,20.75,311600.0,15.0962,15.118,15.0962,15.1107,311600.0
2013-07-11 15:00:00,20.75,20.78,20.69,20.77,870400.0,15.1107,15.1326,15.067,15.1253,870400.0
2013-07-11 15:30:00,20.77,20.85,20.75,20.81,1492000.0,15.1253,15.1836,15.1107,15.1544,1492000.0
2013-07-12 09:30:00,20.8,20.81,20.72,20.76,280000.0,15.1471,15.1544,15.0889,15.118,280000.0
2013-07-12 10:00:00,20.75,20.77,20.7,20.73,215600.0,15.1107,15.1253,15.0743,15.0962,215600.0
2013-07-12 10:30:00,20.73,20.85,20.71,20.84,339600.0,15.0962,15.1836,15.0816,15.1763,339600.0
2013-07-12 11:00:00,20.84,20.89,20.84,20.88,338400.0,15.1763,15.2127,15.1763,15.2054,338400.0
2013-07-12 11:30:00,20.88,20.92,20.85,20.87,316000.0,15.2054,15.2345,15.1836,15.1981,316000.0
2013-07-12 12:00:00,20.87,20.9,20.86,20.89,360800.0,15.1981,15.22,15.1908,15.2127,360800.0
2013-07-12 12:30:00,20.89,20.93,20.86,20.89,254000.0,15.2127,15.2418,15.1908,15.2127,254000.0
2013-07-12 13:00:00,20.9,20.95,20.88,20.93,330800.0,15.22,15.2564,15.2054,15.2418,330800.0
2013-07-12 13:30:00,20.93,20.97,20.93,20.94,164400.0,15.2418,15.2709,15.2418,15.2491,164400.0
2013-07-12 14:00:00,20.94,20.97,20.93,20.97,330800.0,15.2491,15.2709,15.2418,15.2709,330800.0
2013-07-12 14:30:00,20.97,20.98,20.94,20.97,244800.0,15.2709,15.2782,15.2491,15.2709,244800.0
2013-07-12 15:00:00,20.97,20.98,20.96,20.97,425600.0,15.2709,15.2782,15.2637,15.2709,425600.0
2013-07-12 15:30:00,20.97,21.04,20.96,21.0,1494000.0,15.2709,15.3219,15.2637,15.2928,1494000.0
2013-07-15 09:30:00,20.93,21.11,20.92,21.07,357200.0,15.2418,15.3729,15.2345,15.3438,357200.0
2013-07-15 10:00:00,21.07,21.14,21.05,21.13,290000.0,15.3438,15.3947,15.3292,15.3875,290000.0
2013-07-15 10:30:00,21.15,21.18,21.12,21.18,339600.0,15.402,15.4239,15.3802,15.4239,339600.0
2013-07-15 11:00:00,21.17,21.31,21.17,21.26,583600.0,15.4166,15.5185,15.4166,15.4821,583600.0
2013-07-15 11:30:00,21.25,21.33,21.24,21.33,348800.0,15.4748,15.5331,15.4676,15.5331,348800.0
2013-07-15 12:00:00,21.32,21.34,21.31,21.32,358000.0,15.5258,15.5404,15.5185,15.5258,358000.0
2013-07-15 12:30:00,21.33,21.33,21.25,21.25,286400.0,15.5331,15.5331,15.4748,15.4748,286400.0
2013-07-15 13:00:00,21.25,21.3,21.25,21.29,288400.0,15.4748,15.5113,15.4748,15.504,288400.0
2013-07-15 13:30:00,21.29,21.3,21.25,21.28,491200.0,15.504,15.5113,15.4748,15.4967,491200.0
2013-07-15 14:00:00,21.28,21.47,21.28,21.44,794800.0,15.4967,15.6351,15.4967,15.6132,794800.0
2013-07-15 14:30:00,21.44,21.47,21.39,21.4,1192000.0,15.6132,15.6351,15.5768,15.5841,1192000.0
2013-07-15 15:00:00,21.4,21.42,21.37,21.39,718400.0,15.5841,15.5986,15.5622,15.5768,718400.0
2013-07-15 15:30:00,21.39,21.39,21.34,21.36,1588000.0,15.5768,15.5768,15.5404,15.555,1588000.0
2013-07-16 09:30:00,21.38,21.41,21.29,21.31,434400.0,15.5695,15.5914,15.504,15.5185,434400.0
2013-07-16 10:00:00,21.32,21.34,21.21,21.21,502800.0,15.5258,15.5404,15.4457,15.4457,502800.0
2013-07-16 10:30:00,21.21,21.24,21.17,21.18,544800.0,15.4457,15.4676,15.4166,15.4239,544800.0
2013-07-16 11:00:00,21.18,21.25,21.18,21.2,551600.0,15.4239,15.4748,15.4239,15.4384,551600.0
2013-07-16 11:30:00,21.2,21.21,21.18,21.2,534400.0,15.4384,15.4457,15.4239,15.4384,534400.0
2013-07-16 12:00:00,21.19,21.2,21.17,21.18,388000.0,15.4312,15.4384,15.4166,15.4239,388000.0
2013-07-16 12:30:00,21.18,21.2,21.16,21.17,438000.0,15.4239,15.4384,15.4093,15.4166,438000.0
2013-07-16 13:00:00,21.17,21.18,21.12,21.15,482000.0,15.4166,15.4239,15.3802,15.402,482000.0
2013-07-16 13:30:00,21.15,21.21,21.15,21.2,714000.0,15.402,15.4457,15.402,15.4384,714000.0
2013-07-16 14:00:00,21.2,21.29,21.2,21.27,836000.0,15.4384,15.504,15.4384,15.4894,836000.0
2013-07-16 14:30:00,21.27,21.28,21.21,21.23,692000.0,15.4894,15.4967,15.4457,15.4603,692000.0
2013-07-16 15:00:00,21.23,21.26,21.18,21.25,768800.0,15.4603,15.4821,15.4239,15.4748,768800.0
2013-07-16 15:30:00,21.25,21.25,21.18,21.24,1775200.0,15.4748,15.4748,15.4239,15.4676,1775200.0
2013-07-17 09:30:00,21.36,21.41,21.29,21.33,661600.0,15.555,15.5914,15.504,15.5331,661600.0
2013-07-17 10:00:00,21.33,21.35,21.29,21.3,893600.0,15.5331,15.5477,15.504,15.5113,893600.0
2013-07-17 10:30:00,21.31,21.33,21.17,21.17,427200.0,15.5185,15.5331,15.4166,15.4166,427200.0
2013-07-17 11:00:00,21.17,21.2,21.15,21.18,566400.0,15.4166,15.4384,15.402,15.4239,566400.0
2013-07-17 11:30:00,21.18,21.23,21.16,21.18,429200.0,15.4239,15.4603,15.4093,15.4239,429200.0
2013-07-17 12:00:00,21.18,21.25,21.17,21.25,414800.0,15.4239,15.4748,15.4166,15.4748,414800.0
2013-07-17 12:30:00,21.24,21.28,21.24,21.26,186400.0,15.4676,15.4967,15.4676,15.4821,186400.0
2013-07-17 13:00:00,21.26,21.32,21.25,21.3,239600.0,15.4821,15.5258,15.4748,15.5113,239600.0
2013-07-17 13:30:00,21.3,21.3,21.25,21.27,471600.0,15.5113,15.5113,15.4748,15.4894,471600.0
2013-07-17 14:00:00,21.27,21.3,21.25,21.27,529200.0,15.4894,15.5113,15.4748,15.4894,529200.0
2013-07-17 14:30:00,21.27,21.27,21.22,21.23,152400.0,15.4894,15.4894,15.453,15.4603,152400.0
2013-07-17 15:00:00,21.23,21.24,21.2,21.2,243200.0,15.4603,15.4676,15.4384,15.4384,243200.0
2013-07-17 15:30:00,21.2,21.22,21.18,21.2,918000.0,15.4384,15.453,15.4239,15.4384,918000.0
2013-07-18 09:30:00,21.27,21.36,21.21,21.34,785600.0,15.4894,15.555,15.4457,15.5404,785600.0
2013-07-18 10:00:00,21.35,21.4,21.33,21.38,308400.0,15.5477,15.5841,15.5331,15.5695,308400.0
2013-07-18 10:30:00,21.39,21.4,21.34,21.35,238000.0,15.5768,15.5841,15.5404,15.5477,238000.0
2013-07-18 11:00:00,21.35,21.38,21.34,21.35,403600.0,15.5477,15.5695,15.5404,15.5477,403600.0
2013-07-18 11:30:00,21.35,21.36,21.33,21.35,214400.0,15.5477,15.555,15.5331,15.5477,214400.0
2013-07-18 12:00:00,21.35,21.38,21.35,21.36,228400.0,15.5477,15.5695,15.5477,15.555,228400.0
2013-07-18 12:30:00,21.36,21.38,21.33,21.34,191200.0,15.555,15.5695,15.5331,15.5404,191200.0
2013-07-18 13:00:00,21.35,21.36,21.32,21.34,294400.0,15.5477,15.555,15.5258,15.5404,294400.0
2013-07-18 13:30:00,21.34,21.36,21.32,21.36,281200.0,15.5404,15.555,15.5258,15.555,281200.0
2013-07-18 14:00:00,21.36,21.4,21.35,21.4,195600.0,15.555,15.5841,15.5477,15.5841,195600.0
2013-07-18 14:30:00,21.39,21.42,21.38,21.4,184400.0,15.5768,15.5986,15.5695,15.5841,184400.0
2013-07-18 15:00:00,21.4,21.41,21.38,21.4,812800.0,15.5841,15.5914,15.5695,15.5841,812800.0
2013-07-18 15:30:00,21.4,21.4,21.35,21.36,1094000.0,15.5841,15.5841,15.5477,15.555,1094000.0
2013-07-19 09:30:00,21.38,21.46,21.32,21.33,1346400.0,15.5695,15.6278,15.5258,15.5331,1346400.0
2013-07-19 10:00:00,21.32,21.39,21.24,21.3,387200.0,15.5258,15.5768,15.4676,15.5113,387200.0
2013-07-19 10:30:00,21.29,21.33,21.28,21.29,364800.0,15.504,15.5331,15.4967,15.504,364800.0
2013-07-19 11:00:00,21.29,21.32,21.25,21.29,334400.0,15.504,15.5258,15.4748,15.504,334400.0
2013-07-19 11:30:00,21.29,21.32,21.27,21.29,494400.0,15.504,15.5258,15.4894,15.504,494400.0
2013-07-19 12:00:00,21.29,21.29,21.25,21.25,247200.0,15.504,15.504,15.4748,15.4748,247200.0
2013-07-19 12:30:00,21.25,21.27,21.25,21.27,209600.0,15.4748,15.4894,15.4748,15.4894,209600.0
2013-07-19 13:00:00,21.27,21.31,21.27,21.29,217200.0,15.4894,15.5185,15.4894,15.504,217200.0
2013-07-19 13:30:00,21.29,21.3,21.28,21.28,336000.0,15.504,15.5113,15.4967,15.4967,336000.0
2013-07-19 14:00:00,21.29,21.31,21.28,21.28,250800.0,15.504,15.5185,15.4967,15.4967,250800.0
2013-07-19 14:30:00,21.28,21.29,21.25,21.26,378000.0,15.4967,15.504,15.4748,15.4821,378000.0
2013-07-19 15:00:00,21.26,21.27,21.22,21.23,619600.0,15.4821,15.4894,15.453,15.4603,619600.0
2013-07-19 15:30:00,21.23,21.26,21.22,21.24,1080400.0,15.4603,15.4821,15.453,15.4676,1080400.0
2013-07-22 09:30:00,21.25,21.34,21.22,21.28,295200.0,15.4748,15.5404,15.453,15.4967,295200.0
2013-07-22 10:00:00,21.27,21.33,21.25,21.26,290400.0,15.4894,15.5331,15.4748,15.4821,290400.0
2013-07-22 10:30:00,21.27,21.27,21.2,21.23,230800.0,15.4894,15.4894,15.4384,15.4603,230800.0
2013-07-22 11:00:00,21.23,21.3,21.22,21.28,570000.0,15.4603,15.5113,15.453,15.4967,570000.0
2013-07-22 11:30:00,21.28,21.31,21.26,21.26,275200.0,15.4967,15.5185,15.4821,15.4821,275200.0
2013-07-22 12:00:00,21.26,21.27,21.22,21.23,223600.0,15.4821,15.4894,15.453,15.4603,223600.0
2013-07-22 12:30:00,21.23,21.25,21.2,21.2,262000.0,15.4603,15.4748,15.4384,15.4384,262000.0
2013-07-22 13:00:00,21.21,21.25,21.2,21.21,344800.0,15.4457,15.4748,15.4384,15.4457,344800.0
2013-07-22 13:30:00,21.21,21.24,21.21,21.22,174000.0,15.4457,15.4676,15.4457,15.453,174000.0
2013-07-22 14:00:00,21.22,21.25,21.21,21.24,159200.0,15.453,15.4748,15.4457,15.4676,159200.0
2013-07-22 14:30:00,21.24,21.27,21.23,21.27,411600.0,15.4676,15.4894,15.4603,15.4894,411600.0
2013-07-22 15:00:00,21.27,21.27,21.23,21.26,236400.0,15.4894,15.4894,15.4603,15.4821,236400.0
2013-07-22 15:30:00,21.25,21.25,21.2,21.22,868400.0,15.4748,15.4748,15.4384,15.453,868400.0
2013-07-23 09:30:00,21.26,21.33,21.18,21.29,262800.0,15.4821,15.5331,15.4239,15.504,262800.0
2013-07-23 10:00:00,21.29,21.35,21.28,21.31,428800.0,15.504,15.5477,15.4967,15.5185,428800.0
2013-07-23 10:30:00,21.32,21.33,21.25,21.25,482800.0,15.5258,15.5331,15.4748,15.4748,482800.0
2013-07-23 11:00:00,21.25,21.26,21.2,21.21,308800.0,15.4748,15.4821,15.4384,15.4457,308800.0
2013-07-23 11:30:00,21.21,21.22,21.16,21.18,264000.0,15.4457,15.453,15.4093,15.4239,264000.0
2013-07-23 12:00:00,21.18,21.22,21.16,21.21,318400.0,15.4239,15.453,15.4093,15.4457,318400.0
2013-07-23 12:30:00,21.21,21.25,21.2,21.23,313200.0,15.4457,15.4748,15.4384,15.4603,313200.0
2013-07-23 13:00:00,21.23,21.26,21.22,21.22,258400.0,15.4603,15.4821,15.453,15.453,258400.0
2013-07-23 13:30:00,21.22,21.24,21.2,21.2,280000.0,15.453,15.4676,15.4384,15.4384,280000.0
2013-07-23 14:00:00,21.2,21.21,21.17,21.2,517600.0,15.4384,15.4457,15.4166,15.4384,517600.0
2013-07-23 14:30:00,21.2,21.24,21.18,21.21,407200.0,15.4384,15.4676,15.4239,15.4457,407200.0
2013-07-23 15:00:00,21.21,21.23,21.2,21.21,403200.0,15.4457,15.4603,15.4384,15.4457,403200.0
2013-07-23 15:30:00,21.21,21.22,21.17,21.2,824000.0,15.4457,15.453,15.4166,15.4384,824000.0
2013-07-24 09:30:00,21.19,21.21,20.96,21.02,652400.0,15.4312,15.4457,15.2637,15.3074,652400.0
2013-07-24 10:00:00,21.02,21.08,20.96,20.97,1010400.0,15.3074,15.351,15.2637,15.2709,1010400.0
2013-07-24 10:30:00,20.97,21.06,20.96,21.01,438800.0,15.2709,15.3365,15.2637,15.3001,438800.0
2013-07-24 11:00:00,21.02,21.05,21.0,21.02,303600.0,15.3074,15.3292,15.2928,15.3074,303600.0
2013-07-24 11:30:00,21.02,21.06,20.99,21.0,282800.0,15.3074,15.3365,15.2855,15.2928,282800.0
2013-07-24 12:00:00,21.0,21.01,20.95,20.99,334400.0,15.2928,15.3001,15.2564,15.2855,334400.0
2013-07-24 12:30:00,20.99,21.0,20.96,20.97,350000.0,15.2855,15.2928,15.2637,15.2709,350000.0
2013-07-24 13:00:00,20.97,21.0,20.93,20.95,964800.0,15.2709,15.2928,15.2418,15.2564,964800.0
2013-07-24 13:30:00,20.95,20.96,20.92,20.94,439600.0,15.2564,15.2637,15.2345,15.2491,439600.0
2013-07-24 14:00:00,20.95,20.99,20.95,20.96,480800.0,15.2564,15.2855,15.2564,15.2637,480800.0
2013-07-24 14:30:00,20.96,20.97,20.93,20.94,407200.0,15.2637,15.2709,15.2418,15.2491,407200.0
2013-07-24 15:00:00,20.95,20.97,20.91,20.95,863200.0,15.2564,15.2709,15.2272,15.2564,863200.0
2013-07-24 15:30:00,20.95,20.96,20.92,20.94,1291200.0,15.2564,15.2637,15.2345,15.2491,1291200.0
2013-07-25 09:30:00,20.9,21.03,20.9,20.94,491600.0,15.22,15.3146,15.22,15.2491,491600.0
2013-07-25 10:00:00,20.93,21.06,20.93,21.0,331200.0,15.2418,15.3365,15.2418,15.2928,331200.0
2013-07-25 10:30:00,21.0,21.02,20.99,21.02,152800.0,15.2928,15.3074,15.2855,15.3074,152800.0
2013-07-25 11:00:00,21.01,21.01,20.9,20.91,178800.0,15.3001,15.3001,15.22,15.2272,178800.0
2013-07-25 11:30:00,20.91,20.94,20.9,20.92,244000.0,15.2272,15.2491,15.22,15.2345,244000.0
2013-07-25 12:00:00,20.92,20.94,20.91,20.92,513200.0,15.2345,15.2491,15.2272,15.2345,513200.0
2013-07-25 12:30:00,20.93,20.99,20.91,20.98,305200.0,15.2418,15.2855,15.2272,15.2782,305200.0
2013-07-25 13:00:00,20.98,20.99,20.97,20.98,246400.0,15.2782,15.2855,15.2709,15.2782,246400.0
2013-07-25 13:30:00,20.98,21.01,20.97,21.0,252000.0,15.2782,15.3001,15.2709,15.2928,252000.0
2013-07-25 14:00:00,21.0,21.01,20.97,20.97,284800.0,15.2928,15.3001,15.2709,15.2709,284800.0
2013-07-25 14:30:00,20.97,20.99,20.91,20.92,342000.0,15.2709,15.2855,15.2272,15.2345,342000.0
2013-07-25 15:00:00,20.92,21.01,20.91,20.97,324800.0,15.2345,15.3001,15.2272,15.2709,324800.0
2013-07-25 15:30:00,20.97,21.03,20.97,21.02,1504400.0,15.2709,15.3146,15.2709,15.3074,1504400.0
2013-07-26 09:30:00,20.93,20.94,20.81,20.91,375200.0,15.2418,15.2491,15.1544,15.2272,375200.0
2013-07-26 10:00:00,20.91,20.98,20.84,20.85,403200.0,15.2272,15.2782,15.1763,15.1836,403200.0
2013-07-26 10:30:00,20.85,20.87,20.75,20.77,440800.0,15.1836,15.1981,15.1107,15.1253,440800.0
2013-07-26 11:00:00,20.76,20.79,20.74,20.75,252800.0,15.118,15.1399,15.1034,15.1107,252800.0
2013-07-26 11:30:00,20.75,20.85,20.75,20.85,468000.0,15.1107,15.1836,15.1107,15.1836,468000.0
2013-07-26 12:00:00,20.85,20.87,20.83,20.84,365600.0,15.1836,15.1981,15.169,15.1763,365600.0
2013-07-26 12:30:00,20.84,20.88,20.82,20.85,364000.0,15.1763,15.2054,15.1617,15.1836,364000.0
2013-07-26 13:00:00,20.85,20.94,20.84,20.92,339200.0,15.1836,15.2491,15.1763,15.2345,339200.0
2013-07-26 13:30:00,20.92,20.93,20.86,20.87,463200.0,15.2345,15.2418,15.1908,15.1981,463200.0
2013-07-26 14:00:00,20.88,20.91,20.84,20.86,309200.0,15.2054,15.2272,15.1763,15.1908,309200.0
2013-07-26 14:30:00,20.86,20.91,20.85,20.88,222400.0,15.1908,15.2272,15.1836,15.2054,222400.0
2013-07-26 15:00:00,20.88,20.96,20.88,20.95,376000.0,15.2054,15.2637,15.2054,15.2564,376000.0
2013-07-26 15:30:00,20.94,21.0,20.93,20.99,834800.0,15.2491,15.2928,15.2418,15.2855,834800.0
2013-07-29 09:30:00,21.03,21.22,21.01,21.17,1298800.0,15.3146,15.453,15.3001,15.4166,1298800.0
2013-07-29 10:00:00,21.17,21.31,21.14,21.27,1955600.0,15.4166,15.5185,15.3947,15.4894,1955600.0
2013-07-29 10:30:00,21.26,21.32,21.21,21.31,821200.0,15.4821,15.5258,15.4457,15.5185,821200.0
2013-07-29 11:00:00,21.31,21.35,21.23,21.24,1021600.0,15.5185,15.5477,15.4603,15.4676,1021600.0
2013-07-29 11:30:00,21.24,21.33,21.23,21.32,672400.0,15.4676,15.5331,15.4603,15.5258,672400.0
2013-07-29 12:00:00,21.32,21.36,21.3,21.35,436800.0,15.5258,15.555,15.5113,15.5477,436800.0
2013-07-29 12:30:00,21.35,21.42,21.33,21.36,481600.0,15.5477,15.5986,15.5331,15.555,481600.0
2013-07-29 13:00:00,21.36,21.39,21.35,21.36,334400.0,15.555,15.5768,15.5477,15.555,334400.0
2013-07-29 13:30:00,21.37,21.38,21.27,21.27,388000.0,15.5622,15.5695,15.4894,15.4894,388000.0
2013-07-29 14:00:00,21.27,21.31,21.24,21.25,585600.0,15.4894,15.5185,15.4676,15.4748,585600.0
2013-07-29 14:30:00,21.25,21.29,21.23,21.24,422000.0,15.4748,15.504,15.4603,15.4676,422000.0
2013-07-29 15:00:00,21.25,21.25,21.17,21.2,619200.0,15.4748,15.4748,15.4166,15.4384,619200.0
2013-07-29 15:30:00,21.2,21.22,21.16,21.2,1476000.0,15.4384,15.453,15.4093,15.4384,1476000.0
2013-07-30 09:30:00,21.34,21.91,21.25,21.46,960400.0,15.5404,15.9555,15.4748,15.6278,960400.0
2013-07-30 10:00:00,21.47,21.57,21.45,21.51,589200.0,15.6351,15.7079,15.6205,15.6642,589200.0
2013-07-30 10:30:00,21.51,21.56,21.42,21.45,486400.0,15.6642,15.7006,15.5986,15.6205,486400.0
2013-07-30 11:00:00,21.45,21.48,21.42,21.46,372800.0,15.6205,15.6423,15.5986,15.6278,372800.0
2013-07-30 11:30:00,21.46,21.47,21.39,21.4,382400.0,15.6278,15.6351,15.5768,15.5841,382400.0
2013-07-30 12:00:00,21.4,21.46,21.36,21.46,342400.0,15.5841,15.6278,15.555,15.6278,342400.0
2013-07-30 12:30:00,21.46,21.51,21.45,21.46,492800.0,15.6278,15.6642,15.6205,15.6278,492800.0
2013-07-30 13:00:00,21.46,21.53,21.45,21.53,702800.0,15.6278,15.6788,15.6205,15.6788,702800.0
2013-07-30 13:30:00,21.52,21.59,21.51,21.58,616000.0,15.6715,15.7224,15.6642,15.7152,616000.0
2013-07-30 14:00:00,21.58,21.6,21.57,21.59,680400.0,15.7152,15.7297,15.7079,15.7224,680400.0
2013-07-30 14:30:00,21.6,21.61,21.53,21.59,670000.0,15.7297,15.737,15.6788,15.7224,670000.0
2013-07-30 15:00:00,21.58,21.61,21.54,21.6,765600.0,15.7152,15.737,15.686,15.7297,765600.0
2013-07-30 15:30:00,21.6,21.64,21.58,21.62,1817200.0,15.7297,15.7589,15.7152,15.7443,1817200.0
2013-07-31 09:30:00,21.53,21.72,21.42,21.42,1149600.0,15.6788,15.8171,15.5986,15.5986,1149600.0
2013-07-31 10:00:00,21.42,21.48,21.38,21.47,631600.0,15.5986,15.6423,15.5695,15.6351,631600.0
2013-07-31 10:30:00,21.48,21.58,21.46,21.56,691600.0,15.6423,15.7152,15.6278,15.7006,691600.0
2013-07-31 11:00:00,21.56,21.65,21.54,21.62,852000.0,15.7006,15.7661,15.686,15.7443,852000.0
2013-07-31 11:30:00,21.62,21.63,21.56,21.63,497200.0,15.7443,15.7516,15.7006,15.7516,497200.0
2013-07-31 12:00:00,21.62,21.64,21.6,21.62,360800.0,15.7443,15.7589,15.7297,15.7443,360800.0
2013-07-31 12:30:00,21.61,21.63,21.58,21.63,460800.0,15.737,15.7516,15.7152,15.7516,460800.0
2013-07-31 13:00:00,21.63,21.64,21.61,21.62,426800.0,15.7516,15.7589,15.737,15.7443,426800.0
2013-07-31 13:30:00,21.61,21.62,21.56,21.58,314800.0,15.737,15.7443,15.7006,15.7152,314800.0
2013-07-31 14:00:00,21.58,21.7,21.56,21.69,551600.0,15.7152,15.8025,15.7006,15.7953,551600.0
2013-07-31 14:30:00,21.69,21.78,21.69,21.78,387600.0,15.7953,15.8608,15.7953,15.8608,387600.0
2013-07-31 15:00:00,21.78,21.78,21.68,21.72,434400.0,15.8608,15.8608,15.788,15.8171,434400.0
2013-07-31 15:30:00,21.72,21.73,21.6,21.65,2094000.0,15.8171,15.8244,15.7297,15.7661,2094000.0
2013-08-01 09:30:00,21.75,22.05,21.75,21.97,1383600.0,15.839,16.0574,15.839,15.9992,1383600.0
2013-08-01 10:00:00,21.97,22.1,21.94,22.05,1382800.0,15.9992,16.0938,15.9773,16.0574,1382800.0
2013-08-01 10:30:00,22.05,22.07,22.02,22.04,964000.0,16.0574,16.072,16.0356,16.0501,964000.0
2013-08-01 11:00:00,22.04,22.06,22.03,22.06,742000.0,16.0501,16.0647,16.0429,16.0647,742000.0
2013-08-01 11:30:00,22.06,22.1,22.03,22.05,496400.0,16.0647,16.0938,16.0429,16.0574,496400.0
2013-08-01 12:00:00,22.04,22.05,21.99,22.03,269200.0,16.0501,16.0574,16.0137,16.0429,269200.0
2013-08-01 12:30:00,22.03,22.05,22.0,22.01,282400.0,16.0429,16.0574,16.021,16.0283,282400.0
2013-08-01 13:00:00,22.01,22.03,22.0,22.0,312400.0,16.0283,16.0429,16.021,16.021,312400.0
2013-08-01 13:30:00,22.0,22.06,22.0,22.06,348400.0,16.021,16.0647,16.021,16.0647,348400.0
2013-08-01 14:00:00,22.06,22.07,22.0,22.0,646400.0,16.0647,16.072,16.021,16.021,646400.0
2013-08-01 14:30:00,22.0,22.05,22.0,22.04,309600.0,16.021,16.0574,16.021,16.0501,309600.0
2013-08-01 15:00:00,22.04,22.05,22.0,22.04,771600.0,16.0501,16.0574,16.021,16.0501,771600.0
2013-08-01 15:30:00,22.03,22.09,22.03,22.07,2042400.0,16.0429,16.0866,16.0429,16.072,2042400.0
2013-08-02 09:30:00,22.03,22.05,21.89,21.93,507600.0,16.0429,16.0574,15.9409,15.97,507600.0
2013-08-02 10:00:00,21.93,22.01,21.91,21.99,642000.0,15.97,16.0283,15.9555,16.0137,642000.0
2013-08-02 10:30:00,22.0,22.0,21.89,21.9,784000.0,16.021,16.021,15.9409,15.9482,784000.0
2013-08-02 11:00:00,21.9,21.93,21.87,21.9,516400.0,15.9482,15.97,15.9263,15.9482,516400.0
2013-08-02 11:30:00,21.9,21.97,21.89,21.95,483600.0,15.9482,15.9992,15.9409,15.9846,483600.0
2013-08-02 12:00:00,21.95,21.97,21.93,21.95,385200.0,15.9846,15.9992,15.97,15.9846,385200.0
2013-08-02 12:30:00,21.95,21.97,21.93,21.93,546000.0,15.9846,15.9992,15.97,15.97,546000.0
2013-08-02 13:00:00,21.93,21.99,21.93,21.96,243200.0,15.97,16.0137,15.97,15.9919,243200.0
2013-08-02 13:30:00,21.95,21.97,21.93,21.95,203200.0,15.9846,15.9992,15.97,15.9846,203200.0
2013-08-02 14:00:00,21.95,21.96,21.93,21.96,331200.0,15.9846,15.9919,15.97,15.9919,331200.0
2013-08-02 14:30:00,21.96,22.0,21.95,21.99,311600.0,15.9919,16.021,15.9846,16.0137,311600.0
2013-08-02 15:00:00,21.99,21.99,21.92,21.93,399600.0,16.0137,16.0137,15.9628,15.97,399600.0
2013-08-02 15:30:00,21.93,21.99,21.91,21.98,687600.0,15.97,16.0137,15.9555,16.0065,687600.0
2013-08-05 09:30:00,21.95,21.95,21.8,21.82,501600.0,15.9846,15.9846,15.8754,15.8899,501600.0
2013-08-05 10:00:00,21.8,21.86,21.8,21.83,405600.0,15.8754,15.9191,15.8754,15.8972,405600.0
2013-08-05 10:30:00,21.83,21.83,21.77,21.79,330800.0,15.8972,15.8972,15.8535,15.8681,330800.0
2013-08-05 11:00:00,21.79,21.82,21.77,21.8,382000.0,15.8681,15.8899,15.8535,15.8754,382000.0
2013-08-05 11:30:00,21.8,21.83,21.78,21.81,314800.0,15.8754,15.8972,15.8608,15.8827,314800.0
2013-08-05 12:00:00,21.8,21.83,21.79,21.83,214000.0,15.8754,15.8972,15.8681,15.8972,214000.0
2013-08-05 12:30:00,21.83,21.84,21.79,21.8,295200.0,15.8972,15.9045,15.8681,15.8754,295200.0
2013-08-05 13:00:00,21.8,21.8,21.75,21.77,242000.0,15.8754,15.8754,15.839,15.8535,242000.0
2013-08-05 13:30:00,21.77,21.78,21.75,21.77,344800.0,15.8535,15.8608,15.839,15.8535,344800.0
2013-08-05 14:00:00,21.76,21.8,21.75,21.79,320000.0,15.8462,15.8754,15.839,15.8681,320000.0
2013-08-05 14:30:00,21.79,21.81,21.79,21.81,206400.0,15.8681,15.8827,15.8681,15.8827,206400.0
2013-08-05 15:00:00,21.8,21.8,21.78,21.79,307200.0,15.8754,15.8754,15.8608,15.8681,307200.0
2013-08-05 15:30:00,21.8,21.8,21.76,21.77,763600.0,15.8754,15.8754,15.8462,15.8535,763600.0
2013-08-06 09:30:00,21.8,21.86,21.72,21.82,723600.0,15.8754,15.9191,15.8171,15.8899,723600.0
2013-08-06 10:00:00,21.82,21.84,21.73,21.81,552000.0,15.8899,15.9045,15.8244,15.8827,552000.0
2013-08-06 10:30:00,21.81,21.82,21.76,21.77,792000.0,15.8827,15.8899,15.8462,15.8535,792000.0
2013-08-06 11:00:00,21.77,21.83,21.76,21.79,452400.0,15.8535,15.8972,15.8462,15.8681,452400.0
2013-08-06 11:30:00,21.79,21.84,21.79,21.83,305200.0,15.8681,15.9045,15.8681,15.8972,305200.0
2013-08-06 12:00:00,21.82,21.84,21.8,21.82,290800.0,15.8899,15.9045,15.8754,15.8899,290800.0
2013-08-06 12:30:00,21.81,21.88,21.81,21.87,230800.0,15.8827,15.9336,15.8827,15.9263,230800.0
2013-08-06 13:00:00,21.87,21.88,21.85,21.85,220400.0,15.9263,15.9336,15.9118,15.9118,220400.0
2013-08-06 13:30:00,21.84,21.87,21.78,21.78,604400.0,15.9045,15.9263,15.8608,15.8608,604400.0
2013-08-06 14:00:00,21.77,21.78,21.73,21.76,252400.0,15.8535,15.8608,15.8244,15.8462,252400.0
2013-08-06 14:30:00,21.76,21.77,21.71,21.71,305200.0,15.8462,15.8535,15.8098,15.8098,305200.0
2013-08-06 15:00:00,21.71,21.73,21.67,21.7,489200.0,15.8098,15.8244,15.7807,15.8025,489200.0
2013-08-06 15:30:00,21.7,21.73,21.68,21.71,1292400.0,15.8025,15.8244,15.788,15.8098,1292400.0
2013-08-07 09:30:00,21.79,21.82,21.6,21.65,590000.0,15.8681,15.8899,15.7297,15.7661,590000.0
2013-08-07 10:00:00,21.65,21.68,21.61,21.65,463600.0,15.7661,15.788,15.737,15.7661,463600.0
2013-08-07 10:30:00,21.65,21.68,21.63,21.65,560400.0,15.7661,15.788,15.7516,15.7661,560400.0
2013-08-07 11:00:00,21.65,21.66,21.61,21.65,497200.0,15.7661,15.7734,15.737,15.7661,497200.0
2013-08-07 11:30:00,21.65,21.71,21.62,21.7,507200.0,15.7661,15.8098,15.7443,15.8025,507200.0
2013-08-07 12:00:00,21.7,21.71,21.65,21.67,368400.0,15.8025,15.8098,15.7661,15.7807,368400.0
2013-08-07 12:30:00,21.67,21.69,21.66,21.68,331600.0,15.7807,15.7953,15.7734,15.788,331600.0
2013-08-07 13:00:00,21.68,21.7,21.63,21.66,270400.0,15.788,15.8025,15.7516,15.7734,270400.0
2013-08-07 13:30:00,21.66,21.67,21.62,21.66,329600.0,15.7734,15.7807,15.7443,15.7734,329600.0
2013-08-07 14:00:00,21.66,21.67,21.62,21.65,380400.0,15.7734,15.7807,15.7443,15.7661,380400.0
2013-08-07 14:30:00,21.65,21.68,21.64,21.68,200000.0,15.7661,15.788,15.7589,15.788,200000.0
2013-08-07 15:00:00,21.68,21.7,21.67,21.68,476800.0,15.788,15.8025,15.7807,15.788,476800.0
2013-08-07 15:30:00,21.68,21.7,21.67,21.69,766400.0,15.788,15.8025,15.7807,15.7953,766400.0
2013-08-08 09:30:00,21.71,21.75,21.66,21.73,330800.0,15.8098,15.839,15.7734,15.8244,330800.0
2013-08-08 10:00:00,21.72,21.74,21.6,21.62,464400.0,15.8171,15.8317,15.7297,15.7443,464400.0
2013-08-08 10:30:00,21.62,21.66,21.59,21.64,276400.0,15.7443,15.7734,15.7224,15.7589,276400.0
2013-08-08 11:00:00,21.64,21.65,21.62,21.63,276800.0,15.7589,15.7661,15.7443,15.7516,276800.0
2013-08-08 11:30:00,21.64,21.69,21.63,21.68,319200.0,15.7589,15.7953,15.7516,15.788,319200.0
2013-08-08 12:00:00,21.67,21.73,21.67,21.71,527600.0,15.7807,15.8244,15.7807,15.8098,527600.0
2013-08-08 12:30:00,21.71,21.77,21.71,21.75,149200.0,15.8098,15.8535,15.8098,15.839,149200.0
2013-08-08 13:00:00,21.75,21.76,21.73,21.74,258400.0,15.839,15.8462,15.8244,15.8317,258400.0
2013-08-08 13:30:00,21.74,21.75,21.71,21.73,224400.0,15.8317,15.839,15.8098,15.8244,224400.0
2013-08-08 14:00:00,21.72,21.78,21.72,21.77,256000.0,15.8171,15.8608,15.8171,15.8535,256000.0
2013-08-08 14:30:00,21.77,21.77,21.7,21.71,223600.0,15.8535,15.8535,15.8025,15.8098,223600.0
2013-08-08 15:00:00,21.71,21.71,21.67,21.67,392800.0,15.8098,15.8098,15.7807,15.7807,392800.0
2013-08-08 15:30:00,21.67,21.68,21.65,21.65,1320800.0,15.7807,15.788,15.7661,15.7661,1320800.0
2013-08-09 09:30:00,21.64,21.72,21.6,21.71,309200.0,15.7589,15.8171,15.7297,15.8098,309200.0
2013-08-09 10:00:00,21.71,21.71,21.6,21.6,392000.0,15.8098,15.8098,15.7297,15.7297,392000.0
2013-08-09 10:30:00,21.6,21.66,21.58,21.59,195200.0,15.7297,15.7734,15.7152,15.7224,195200.0
2013-08-09 11:00:00,21.58,21.6,21.5,21.51,284400.0,15.7152,15.7297,15.6569,15.6642,284400.0
2013-08-09 11:30:00,21.51,21.56,21.49,21.56,506000.0,15.6642,15.7006,15.6496,15.7006,506000.0
2013-08-09 12:00:00,21.55,21.57,21.5,21.57,234000.0,15.6933,15.7079,15.6569,15.7079,234000.0
2013-08-09 12:30:00,21.57,21.59,21.52,21.52,203200.0,15.7079,15.7224,15.6715,15.6715,203200.0
2013-08-09 13:00:00,21.53,21.58,21.52,21.57,161600.0,15.6788,15.7152,15.6715,15.7079,161600.0
2013-08-09 13:30:00,21.57,21.58,21.55,21.55,150400.0,15.7079,15.7152,15.6933,15.6933,150400.0
2013-08-09 14:00:00,21.55,21.56,21.54,21.55,167600.0,15.6933,15.7006,15.686,15.6933,167600.0
2013-08-09 14:30:00,21.55,21.57,21.54,21.56,614400.0,15.6933,15.7079,15.686,15.7006,614400.0
2013-08-09 15:00:00,21.56,21.59,21.55,21.58,210000.0,15.7006,15.7224,15.6933,15.7152,210000.0
2013-08-09 15:30:00,21.58,21.59,21.54,21.56,644000.0,15.7152,15.7224,15.686,15.7006,644000.0
2013-08-12 09:30:00,21.5,21.54,21.39,21.45,504800.0,15.6569,15.686,15.5768,15.6205,504800.0
2013-08-12 10:00:00,21.46,21.48,21.41,21.43,396400.0,15.6278,15.6423,15.5914,15.6059,396400.0
2013-08-12 10:30:00,21.43,21.47,21.42,21.44,242000.0,15.6059,15.6351,15.5986,15.6132,242000.0
2013-08-12 11:00:00,21.44,21.46,21.41,21.43,154800.0,15.6132,15.6278,15.5914,15.6059,154800.0
2013-08-12 11:30:00,21.44,21.45,21.39,21.43,172000.0,15.6132,15.6205,15.5768,15.6059,172000.0
2013-08-12 12:00:00,21.43,21.44,21.41,21.41,113200.0,15.6059,15.6132,15.5914,15.5914,113200.0
2013-08-12 12:30:00,21.4,21.42,21.38,21.41,121200.0,15.5841,15.5986,15.5695,15.5914,121200.0
2013-08-12 13:00:00,21.41,21.42,21.36,21.37,161600.0,15.5914,15.5986,15.555,15.5622,161600.0
2013-08-12 13:30:00,21.37,21.38,21.32,21.34,264000.0,15.5622,15.5695,15.5258,15.5404,264000.0
2013-08-12 14:00:00,21.35,21.36,21.32,21.34,162400.0,15.5477,15.555,15.5258,15.5404,162400.0
2013-08-12 14:30:00,21.35,21.36,21.33,21.36,242000.0,15.5477,15.555,15.5331,15.555,242000.0
2013-08-12 15:00:00,21.36,21.4,21.36,21.4,256400.0,15.555,15.5841,15.555,15.5841,256400.0
2013-08-12 15:30:00,21.39,21.43,21.39,21.4,604000.0,15.5768,15.6059,15.5768,15.5841,604000.0
2013-08-13 09:30:00,21.43,21.45,21.29,21.36,319200.0,15.6059,15.6205,15.504,15.555,319200.0
2013-08-13 10:00:00,21.36,21.38,21.27,21.3,296800.0,15.555,15.5695,15.4894,15.5113,296800.0
2013-08-13 10:30:00,21.29,21.32,21.25,21.28,260800.0,15.504,15.5258,15.4748,15.4967,260800.0
2013-08-13 11:00:00,21.28,21.29,21.25,21.28,150800.0,15.4967,15.504,15.4748,15.4967,150800.0
2013-08-13 11:30:00,21.28,21.31,21.25,21.25,325200.0,15.4967,15.5185,15.4748,15.4748,325200.0
2013-08-13 12:00:00,21.25,21.31,21.24,21.31,298800.0,15.4748,15.5185,15.4676,15.5185,298800.0
2013-08-13 12:30:00,21.32,21.39,21.31,21.36,234400.0,15.5258,15.5768,15.5185,15.555,234400.0
2013-08-13 13:00:00,21.36,21.4,21.35,21.38,188800.0,15.555,15.5841,15.5477,15.5695,188800.0
2013-08-13 13:30:00,21.39,21.39,21.32,21.33,194800.0,15.5768,15.5768,15.5258,15.5331,194800.0
2013-08-13 14:00:00,21.33,21.34,21.3,21.31,171200.0,15.5331,15.5404,15.5113,15.5185,171200.0
2013-08-13 14:30:00,21.31,21.31,21.25,21.3,273600.0,15.5185,15.5185,15.4748,15.5113,273600.0
2013-08-13 15:00:00,21.3,21.3,21.27,21.29,233600.0,15.5113,15.5113,15.4894,15.504,233600.0
2013-08-13 15:30:00,21.29,21.3,21.25,21.27,817600.0,15.504,15.5113,15.4748,15.4894,817600.0
2013-08-14 09:30:00,21.23,21.31,21.13,21.18,352400.0,15.4603,15.5185,15.3875,15.4239,352400.0
2013-08-14 10:00:00,21.2,21.2,21.04,21.04,429600.0,15.4384,15.4384,15.3219,15.3219,429600.0
2013-08-14 10:30:00,21.04,21.11,21.02,21.08,337200.0,15.3219,15.3729,15.3074,15.351,337200.0
2013-08-14 11:00:00,21.09,21.15,21.08,21.14,537200.0,15.3583,15.402,15.351,15.3947,537200.0
2013-08-14 11:30:00,21.14,21.18,21.02,21.04,452000.0,15.3947,15.4239,15.3074,15.3219,452000.0
2013-08-14 12:00:00,21.04,21.11,21.0,21.11,234400.0,15.3219,15.3729,15.2928,15.3729,234400.0
2013-08-14 12:30:00,21.11,21.11,21.08,21.1,196400.0,15.3729,15.3729,15.351,15.3656,196400.0
2013-08-14 13:00:00,21.1,21.11,21.09,21.1,299600.0,15.3656,15.3729,15.3583,15.3656,299600.0
2013-08-14 13:30:00,21.09,21.1,21.05,21.08,287200.0,15.3583,15.3656,15.3292,15.351,287200.0
2013-08-14 14:00:00,21.07,21.09,21.05,21.05,244000.0,15.3438,15.3583,15.3292,15.3292,244000.0
2013-08-14 14:30:00,21.05,21.09,21.04,21.08,212400.0,15.3292,15.3583,15.3219,15.351,212400.0
2013-08-14 15:00:00,21.08,21.11,21.06,21.11,454400.0,15.351,15.3729,15.3365,15.3729,454400.0
2013-08-14 15:30:00,21.11,21.14,21.09,21.1,672800.0,15.3729,15.3947,15.3583,15.3656,672800.0
2013-08-15 09:30:00,20.96,20.98,20.77,20.84,842800.0,15.2637,15.2782,15.1253,15.1763,842800.0
2013-08-15 10:00:00,20.83,20.84,20.71,20.83,827200.0,15.169,15.1763,15.0816,15.169,827200.0
2013-08-15 10:30:00,20.83,20.83,20.77,20.8,322400.0,15.169,15.169,15.1253,15.1471,322400.0
2013-08-15 11:00:00,20.81,20.84,20.79,20.81,287200.0,15.1544,15.1763,15.1399,15.1544,287200.0
2013-08-15 11:30:00,20.81,20.87,20.81,20.83,490800.0,15.1544,15.1981,15.1544,15.169,490800.0
2013-08-15 12:00:00,20.83,20.85,20.81,20.82,170400.0,15.169,15.1836,15.1544,15.1617,170400.0
2013-08-15 12:30:00,20.82,20.85,20.79,20.82,244000.0,15.1617,15.1836,15.1399,15.1617,244000.0
2013-08-15 13:00:00,20.81,20.83,20.76,20.76,174800.0,15.1544,15.169,15.118,15.118,174800.0
2013-08-15 13:30:00,20.76,20.8,20.76,20.77,350000.0,15.118,15.1471,15.118,15.1253,350000.0
2013-08-15 14:00:00,20.77,20.79,20.73,20.79,355600.0,15.1253,15.1399,15.0962,15.1399,355600.0
2013-08-15 14:30:00,20.79,20.82,20.77,20.78,220400.0,15.1399,15.1617,15.1253,15.1326,220400.0
2013-08-15 15:00:00,20.78,20.79,20.75,20.77,300400.0,15.1326,15.1399,15.1107,15.1253,300400.0
2013-08-15 15:30:00,20.77,20.8,20.75,20.75,798000.0,15.1253,15.1471,15.1107,15.1107,798000.0
2013-08-16 09:30:00,20.78,20.82,20.61,20.66,1205600.0,15.1326,15.1617,15.0088,15.0452,1205600.0
2013-08-16 10:00:00,20.66,20.71,20.57,20.57,381200.0,15.0452,15.0816,14.9797,14.9797,381200.0
2013-08-16 10:30:00,20.56,20.64,20.54,20.63,470400.0,14.9724,15.0306,14.9578,15.0233,470400.0
2013-08-16 11:00:00,20.63,20.66,20.54,20.54,738400.0,15.0233,15.0452,14.9578,14.9578,738400.0
2013-08-16 11:30:00,20.54,20.6,20.54,20.56,359600.0,14.9578,15.0015,14.9578,14.9724,359600.0
2013-08-16 12:00:00,20.57,20.57,20.48,20.49,350000.0,14.9797,14.9797,14.9141,14.9214,350000.0
2013-08-16 12:30:00,20.49,20.52,20.45,20.45,344800.0,14.9214,14.9432,14.8923,14.8923,344800.0
2013-08-16 13:00:00,20.45,20.47,20.37,20.43,377200.0,14.8923,14.9068,14.834,14.8777,377200.0
2013-08-16 13:30:00,20.44,20.46,20.39,20.43,646800.0,14.885,14.8995,14.8486,14.8777,646800.0
2013-08-16 14:00:00,20.42,20.45,20.36,20.38,414400.0,14.8704,14.8923,14.8267,14.8413,414400.0
2013-08-16 14:30:00,20.38,20.5,20.36,20.5,530400.0,14.8413,14.9287,14.8267,14.9287,530400.0
2013-08-16 15:00:00,20.5,20.57,20.48,20.57,466000.0,14.9287,14.9797,14.9141,14.9797,466000.0
2013-08-16 15:30:00,20.57,20.62,20.54,20.55,1696400.0,14.9797,15.0161,14.9578,14.9651,1696400.0
2013-08-19 09:30:00,20.5,20.61,20.41,20.61,404800.0,14.9287,15.0088,14.8631,15.0088,404800.0
2013-08-19 10:00:00,20.63,20.63,20.51,20.52,265600.0,15.0233,15.0233,14.936,14.9432,265600.0
2013-08-19 10:30:00,20.53,20.57,20.47,20.49,254400.0,14.9505,14.9797,14.9068,14.9214,254400.0
2013-08-19 11:00:00,20.49,20.5,20.45,20.45,254400.0,14.9214,14.9287,14.8923,14.8923,254400.0
2013-08-19 11:30:00,20.45,20.47,20.41,20.44,312000.0,14.8923,14.9068,14.8631,14.885,312000.0
2013-08-19 12:00:00,20.44,20.44,20.39,20.42,159200.0,14.885,14.885,14.8486,14.8704,159200.0
2013-08-19 12:30:00,20.42,20.46,20.41,20.43,232000.0,14.8704,14.8995,14.8631,14.8777,232000.0
2013-08-19 13:00:00,20.43,20.43,20.34,20.36,219200.0,14.8777,14.8777,14.8122,14.8267,219200.0
2013-08-19 13:30:00,20.35,20.39,20.33,20.39,271600.0,14.8194,14.8486,14.8049,14.8486,271600.0
2013-08-19 14:00:00,20.39,20.41,20.36,20.39,400000.0,14.8486,14.8631,14.8267,14.8486,400000.0
2013-08-19 14:30:00,20.39,20.43,20.36,20.42,346800.0,14.8486,14.8777,14.8267,14.8704,346800.0
2013-08-19 15:00:00,20.42,20.43,20.39,20.41,316000.0,14.8704,14.8777,14.8486,14.8631,316000.0
2013-08-19 15:30:00,20.41,20.42,20.38,20.38,614000.0,14.8631,14.8704,14.8413,14.8413,614000.0
2013-08-20 09:30:00,20.41,20.48,20.35,20.47,534400.0,14.8631,14.9141,14.8194,14.9068,534400.0
2013-08-20 10:00:00,20.47,20.67,20.46,20.66,442000.0,14.9068,15.0525,14.8995,15.0452,442000.0
2013-08-20 10:30:00,20.67,20.75,20.65,20.71,376800.0,15.0525,15.1107,15.0379,15.0816,376800.0
2013-08-20 11:00:00,20.71,20.73,20.68,20.68,341600.0,15.0816,15.0962,15.0598,15.0598,341600.0
2013-08-20 11:30:00,20.68,20.69,20.62,20.65,257600.0,15.0598,15.067,15.0161,15.0379,257600.0
2013-08-20 12:00:00,20.65,20.69,20.65,20.68,186000.0,15.0379,15.067,15.0379,15.0598,186000.0
2013-08-20 12:30:00,20.67,20.69,20.67,20.69,200400.0,15.0525,15.067,15.0525,15.067,200400.0
2013-08-20 13:00:00,20.69,20.71,20.64,20.65,236000.0,15.067,15.0816,15.0306,15.0379,236000.0
2013-08-20 13:30:00,20.65,20.66,20.63,20.65,182400.0,15.0379,15.0452,15.0233,15.0379,182400.0
2013-08-20 14:00:00,20.66,20.67,20.61,20.65,266400.0,15.0452,15.0525,15.0088,15.0379,266400.0
2013-08-20 14:30:00,20.65,20.65,20.58,20.58,250400.0,15.0379,15.0379,14.9869,14.9869,250400.0
2013-08-20 15:00:00,20.58,20.61,20.58,20.61,232000.0,14.9869,15.0088,14.9869,15.0088,232000.0
2013-08-20 15:30:00,20.61,20.61,20.55,20.55,573600.0,15.0088,15.0088,14.9651,14.9651,573600.0
2013-08-21 09:30:00,20.45,20.49,20.27,20.35,650000.0,14.8923,14.9214,14.7612,14.8194,650000.0
2013-08-21 10:00:00,20.35,20.37,20.26,20.34,751200.0,14.8194,14.834,14.7539,14.8122,751200.0
2013-08-21 10:30:00,20.35,20.36,20.26,20.27,349200.0,14.8194,14.8267,14.7539,14.7612,349200.0
2013-08-21 11:00:00,20.27,20.27,20.17,20.18,587200.0,14.7612,14.7612,14.6884,14.6956,587200.0
2013-08-21 11:30:00,20.19,20.2,20.08,20.16,682000.0,14.7029,14.7102,14.6228,14.6811,682000.0
2013-08-21 12:00:00,20.16,20.27,20.12,20.24,360800.0,14.6811,14.7612,14.6519,14.7393,360800.0
2013-08-21 12:30:00,20.25,20.28,20.23,20.26,239600.0,14.7466,14.7685,14.7321,14.7539,239600.0
2013-08-21 13:00:00,20.25,20.27,20.24,20.25,265600.0,14.7466,14.7612,14.7393,14.7466,265600.0
2013-08-21 13:30:00,20.25,20.27,20.22,20.24,310400.0,14.7466,14.7612,14.7248,14.7393,310400.0
2013-08-21 14:00:00,20.24,20.24,20.09,20.16,872000.0,14.7393,14.7393,14.6301,14.6811,872000.0
2013-08-21 14:30:00,20.16,20.3,20.15,20.25,506000.0,14.6811,14.783,14.6738,14.7466,506000.0
2013-08-21 15:00:00,20.26,20.29,20.22,20.23,640800.0,14.7539,14.7757,14.7248,14.7321,640800.0
2013-08-21 15:30:00,20.24,20.28,20.19,20.19,1225200.0,14.7393,14.7685,14.7029,14.7029,1225200.0
2013-08-22 09:30:00,20.23,20.26,20.1,20.14,604800.0,14.7321,14.7539,14.6374,14.6665,604800.0
2013-08-22 10:00:00,20.13,20.18,20.11,20.17,632000.0,14.6592,14.6956,14.6447,14.6884,632000.0
2013-08-22 10:30:00,20.18,20.23,20.14,20.15,422000.0,14.6956,14.7321,14.6665,14.6738,422000.0
2013-08-22 11:00:00,20.15,20.19,20.11,20.11,276400.0,14.6738,14.7029,14.6447,14.6447,276400.0
2013-08-22 11:30:00,20.12,20.15,20.1,20.15,219200.0,14.6519,14.6738,14.6374,14.6738,219200.0
2013-08-22 12:00:00,20.16,20.21,20.16,20.19,347600.0,14.6811,14.7175,14.6811,14.7029,347600.0
2013-08-22 12:30:00,20.2,20.25,20.18,20.2,208000.0,14.7102,14.7466,14.6956,14.7102,208000.0
2013-08-22 13:00:00,20.21,20.27,20.2,20.23,309600.0,14.7175,14.7612,14.7102,14.7321,309600.0
2013-08-22 13:30:00,20.23,20.29,20.23,20.28,147600.0,14.7321,14.7757,14.7321,14.7685,147600.0
2013-08-22 14:00:00,20.29,20.3,20.18,20.27,443200.0,14.7757,14.783,14.6956,14.7612,443200.0
2013-08-22 14:30:00,20.27,20.29,20.22,20.27,200000.0,14.7612,14.7757,14.7248,14.7612,200000.0
2013-08-22 15:00:00,20.27,20.29,20.2,20.25,282400.0,14.7612,14.7757,14.7102,14.7466,282400.0
2013-08-22 15:30:00,20.26,20.31,20.23,20.24,951600.0,14.7539,14.7903,14.7321,14.7393,951600.0
2013-08-23 09:30:00,20.25,20.32,20.16,20.21,200400.0,14.7466,14.7976,14.6811,14.7175,200400.0
2013-08-23 10:00:00,20.21,20.33,20.19,20.32,267200.0,14.7175,14.8049,14.7029,14.7976,267200.0
2013-08-23 10:30:00,20.33,20.41,20.31,20.39,257200.0,14.8049,14.8631,14.7903,14.8486,257200.0
2013-08-23 11:00:00,20.38,20.42,20.34,20.34,190000.0,14.8413,14.8704,14.8122,14.8122,190000.0
2013-08-23 11:30:00,20.34,20.39,20.33,20.33,102000.0,14.8122,14.8486,14.8049,14.8049,102000.0
2013-08-23 12:00:00,20.33,20.36,20.3,20.31,129600.0,14.8049,14.8267,14.783,14.7903,129600.0
2013-08-23 12:30:00,20.31,20.35,20.3,20.32,176000.0,14.7903,14.8194,14.783,14.7976,176000.0
2013-08-23 13:00:00,20.32,20.32,20.3,20.32,170400.0,14.7976,14.7976,14.783,14.7976,170400.0
2013-08-23 13:30:00,20.32,20.33,20.3,20.33,62800.0,14.7976,14.8049,14.783,14.8049,62800.0
2013-08-23 14:00:00,20.32,20.33,20.29,20.3,122800.0,14.7976,14.8049,14.7757,14.783,122800.0
2013-08-23 14:30:00,20.3,20.32,20.3,20.31,160000.0,14.783,14.7976,14.783,14.7903,160000.0
2013-08-23 15:00:00,20.32,20.32,20.3,20.32,156400.0,14.7976,14.7976,14.783,14.7976,156400.0
2013-08-23 15:30:00,20.32,20.37,20.3,20.35,456000.0,14.7976,14.834,14.783,14.8194,456000.0
2013-08-26 09:30:00,20.35,20.35,20.16,20.26,266000.0,14.8194,14.8194,14.6811,14.7539,266000.0
2013-08-26 10:00:00,20.27,20.32,20.24,20.29,184400.0,14.7612,14.7976,14.7393,14.7757,184400.0
2013-08-26 10:30:00,20.29,20.35,20.26,20.35,465200.0,14.7757,14.8194,14.7539,14.8194,465200.0
2013-08-26 11:00:00,20.35,20.36,20.26,20.28,265600.0,14.8194,14.8267,14.7539,14.7685,265600.0
2013-08-26 11:30:00,20.28,20.31,20.27,20.3,309600.0,14.7685,14.7903,14.7612,14.783,309600.0
2013-08-26 12:00:00,20.29,20.31,20.28,20.29,306000.0,14.7757,14.7903,14.7685,14.7757,306000.0
2013-08-26 12:30:00,20.29,20.31,20.27,20.28,203600.0,14.7757,14.7903,14.7612,14.7685,203600.0
2013-08-26 13:00:00,20.28,20.29,20.24,20.24,199200.0,14.7685,14.7757,14.7393,14.7393,199200.0
2013-08-26 13:30:00,20.24,20.25,20.19,20.19,160000.0,14.7393,14.7466,14.7029,14.7029,160000.0
2013-08-26 14:00:00,20.19,20.22,20.18,20.22,203200.0,14.7029,14.7248,14.6956,14.7248,203200.0
2013-08-26 14:30:00,20.22,20.24,20.2,20.24,224400.0,14.7248,14.7393,14.7102,14.7393,224400.0
2013-08-26 15:00:00,20.24,20.27,20.13,20.16,475600.0,14.7393,14.7612,14.6592,14.6811,475600.0
2013-08-26 15:30:00,20.16,20.21,20.14,20.14,735600.0,14.6811,14.7175,14.6665,14.6665,735600.0
2013-08-27 09:30:00,20.01,20.17,19.93,20.14,728800.0,14.5718,14.6884,14.5136,14.6665,728800.0
2013-08-27 10:00:00,20.13,20.16,20.07,20.16,363600.0,14.6592,14.6811,14.6155,14.6811,363600.0
2013-08-27 10:30:00,20.15,20.29,20.15,20.29,378000.0,14.6738,14.7757,14.6738,14.7757,378000.0
2013-08-27 11:00:00,20.28,20.28,20.21,20.25,295600.0,14.7685,14.7685,14.7175,14.7466,295600.0
2013-08-27 11:30:00,20.25,20.27,20.22,20.25,332800.0,14.7466,14.7612,14.7248,14.7466,332800.0
2013-08-27 12:00:00,20.25,20.25,20.18,20.21,244000.0,14.7466,14.7466,14.6956,14.7175,244000.0
2013-08-27 12:30:00,20.21,20.27,20.2,20.24,506400.0,14.7175,14.7612,14.7102,14.7393,506400.0
2013-08-27 13:00:00,20.24,20.28,20.22,20.25,288800.0,14.7393,14.7685,14.7248,14.7466,288800.0
2013-08-27 13:30:00,20.25,20.36,20.25,20.36,371600.0,14.7466,14.8267,14.7466,14.8267,371600.0
2013-08-27 14:00:00,20.36,20.37,20.32,20.33,435600.0,14.8267,14.834,14.7976,14.8049,435600.0
2013-08-27 14:30:00,20.33,20.36,20.32,20.34,577200.0,14.8049,14.8267,14.7976,14.8122,577200.0
2013-08-27 15:00:00,20.33,20.34,20.25,20.26,663600.0,14.8049,14.8122,14.7466,14.7539,663600.0
2013-08-27 15:30:00,20.26,20.28,20.22,20.27,1855600.0,14.7539,14.7685,14.7248,14.7612,1855600.0
2013-08-28 09:30:00,20.16,20.17,19.94,20.01,784800.0,14.8006,14.8079,14.6391,14.6905,784800.0
2013-08-28 10:00:00,20.0,20.16,19.98,20.13,584000.0,14.6831,14.8006,14.6684,14.7786,584000.0
2013-08-28 10:30:00,20.13,20.25,20.09,20.24,758800.0,14.7786,14.8667,14.7492,14.8593,758800.0
2013-08-28 11:00:00,20.24,20.29,20.22,20.25,762800.0,14.8593,14.896,14.8446,14.8667,762800.0
2013-08-28 11:30:00,20.24,20.3,20.21,20.3,605600.0,14.8593,14.9034,14.8373,14.9034,605600.0
2013-08-28 12:00:00,20.29,20.3,20.24,20.28,517600.0,14.896,14.9034,14.8593,14.8887,517600.0
2013-08-28 12:30:00,20.28,20.34,20.27,20.3,772800.0,14.8887,14.9327,14.8813,14.9034,772800.0
2013-08-28 13:00:00,20.3,20.33,20.25,20.27,493200.0,14.9034,14.9254,14.8667,14.8813,493200.0
2013-08-28 13:30:00,20.27,20.29,20.23,20.27,532400.0,14.8813,14.896,14.852,14.8813,532400.0
2013-08-28 14:00:00,20.27,20.3,20.22,20.25,874400.0,14.8813,14.9034,14.8446,14.8667,874400.0
2013-08-28 14:30:00,20.24,20.34,20.24,20.33,1102000.0,14.8593,14.9327,14.8593,14.9254,1102000.0
2013-08-28 15:00:00,20.33,20.37,20.3,20.33,804400.0,14.9254,14.9548,14.9034,14.9254,804400.0
2013-08-28 15:30:00,20.33,20.35,20.26,20.27,1286400.0,14.9254,14.9401,14.874,14.8813,1286400.0
2013-08-29 09:30:00,20.26,20.26,20.11,20.23,550800.0,14.874,14.874,14.7639,14.852,550800.0
2013-08-29 10:00:00,20.23,20.28,20.18,20.18,516800.0,14.852,14.8887,14.8153,14.8153,516800.0
2013-08-29 10:30:00,20.18,20.25,20.17,20.18,406400.0,14.8153,14.8667,14.8079,14.8153,406400.0
2013-08-29 11:00:00,20.18,20.19,20.11,20.13,364800.0,14.8153,14.8226,14.7639,14.7786,364800.0
2013-08-29 11:30:00,20.14,20.15,20.11,20.13,351600.0,14.7859,14.7932,14.7639,14.7786,351600.0
2013-08-29 12:00:00,20.14,20.15,20.11,20.11,440000.0,14.7859,14.7932,14.7639,14.7639,440000.0
2013-08-29 12:30:00,20.12,20.13,20.07,20.09,314000.0,14.7712,14.7786,14.7345,14.7492,314000.0
2013-08-29 13:00:00,20.09,20.11,20.08,20.1,179600.0,14.7492,14.7639,14.7419,14.7565,179600.0
2013-08-29 13:30:00,20.1,20.12,20.08,20.11,198800.0,14.7565,14.7712,14.7419,14.7639,198800.0
2013-08-29 14:00:00,20.11,20.18,20.11,20.18,194400.0,14.7639,14.8153,14.7639,14.8153,194400.0
2013-08-29 14:30:00,20.18,20.21,20.18,20.18,190800.0,14.8153,14.8373,14.8153,14.8153,190800.0
2013-08-29 15:00:00,20.2,20.21,20.15,20.16,272400.0,14.8299,14.8373,14.7932,14.8006,272400.0
2013-08-29 15:30:00,20.16,20.18,20.11,20.14,582800.0,14.8006,14.8153,14.7639,14.7859,582800.0
2013-08-30 09:30:00,20.15,20.25,20.08,20.12,303600.0,14.7932,14.8667,14.7419,14.7712,303600.0
2013-08-30 10:00:00,20.12,20.14,20.08,20.14,216400.0,14.7712,14.7859,14.7419,14.7859,216400.0
2013-08-30 10:30:00,20.15,20.19,20.05,20.07,182800.0,14.7932,14.8226,14.7198,14.7345,182800.0
2013-08-30 11:00:00,20.07,20.07,19.99,19.99,160800.0,14.7345,14.7345,14.6758,14.6758,160800.0
2013-08-30 11:30:00,19.99,20.06,19.99,20.05,210000.0,14.6758,14.7272,14.6758,14.7198,210000.0
2013-08-30 12:00:00,20.05,20.11,20.04,20.11,183200.0,14.7198,14.7639,14.7125,14.7639,183200.0
2013-08-30 12:30:00,20.1,20.13,20.08,20.12,145600.0,14.7565,14.7786,14.7419,14.7712,145600.0
2013-08-30 13:00:00,20.11,20.15,20.05,20.11,187200.0,14.7639,14.7932,14.7198,14.7639,187200.0
2013-08-30 13:30:00,20.11,20.11,20.05,20.05,105600.0,14.7639,14.7639,14.7198,14.7198,105600.0
2013-08-30 14:00:00,20.06,20.08,20.05,20.08,96800.0,14.7272,14.7419,14.7198,14.7419,96800.0
2013-08-30 14:30:00,20.07,20.1,20.07,20.08,111600.0,14.7345,14.7565,14.7345,14.7419,111600.0
2013-08-30 15:00:00,20.08,20.11,20.06,20.09,210800.0,14.7419,14.7639,14.7272,14.7492,210800.0
2013-08-30 15:30:00,20.09,20.1,20.01,20.08,788000.0,14.7492,14.7565,14.6905,14.7419,788000.0
2013-09-03 09:30:00,20.27,20.28,20.02,20.02,792400.0,14.8813,14.8887,14.6978,14.6978,792400.0
2013-09-03 10:00:00,20.03,20.06,19.96,20.02,301200.0,14.7051,14.7272,14.6538,14.6978,301200.0
2013-09-03 10:30:00,20.02,20.02,19.95,19.96,364400.0,14.6978,14.6978,14.6464,14.6538,364400.0
2013-09-03 11:00:00,19.96,19.98,19.95,19.96,278000.0,14.6538,14.6684,14.6464,14.6538,278000.0
2013-09-03 11:30:00,19.95,19.97,19.92,19.95,306800.0,14.6464,14.6611,14.6244,14.6464,306800.0
2013-09-03 12:00:00,19.96,19.96,19.9,19.91,257200.0,14.6538,14.6538,14.6097,14.617,257200.0
2013-09-03 12:30:00,19.91,19.92,19.86,19.87,417600.0,14.617,14.6244,14.5803,14.5877,417600.0
2013-09-03 13:00:00,19.87,19.92,19.86,19.89,299600.0,14.5877,14.6244,14.5803,14.6024,299600.0
2013-09-03 13:30:00,19.89,19.91,19.86,19.89,272000.0,14.6024,14.617,14.5803,14.6024,272000.0
2013-09-03 14:00:00,19.9,19.96,19.89,19.93,236000.0,14.6097,14.6538,14.6024,14.6317,236000.0
2013-09-03 14:30:00,19.93,19.94,19.89,19.91,238400.0,14.6317,14.6391,14.6024,14.617,238400.0
2013-09-03 15:00:00,19.91,19.93,19.9,19.93,347200.0,14.617,14.6317,14.6097,14.6317,347200.0
2013-09-03 15:30:00,19.93,19.96,19.89,19.94,688400.0,14.6317,14.6538,14.6024,14.6391,688400.0
2013-09-04 09:30:00,19.91,19.92,19.78,19.91,334800.0,14.617,14.6244,14.5216,14.617,334800.0
2013-09-04 10:00:00,19.91,19.95,19.88,19.92,503200.0,14.617,14.6464,14.595,14.6244,503200.0
2013-09-04 10:30:00,19.92,19.92,19.82,19.84,372800.0,14.6244,14.6244,14.551,14.5657,372800.0
2013-09-04 11:00:00,19.85,19.88,19.83,19.86,256800.0,14.573,14.595,14.5583,14.5803,256800.0
2013-09-04 11:30:00,19.87,19.97,19.86,19.97,252400.0,14.5877,14.6611,14.5803,14.6611,252400.0
2013-09-04 12:00:00,19.97,19.98,19.93,19.98,151200.0,14.6611,14.6684,14.6317,14.6684,151200.0
2013-09-04 12:30:00,19.99,20.06,19.98,20.06,207200.0,14.6758,14.7272,14.6684,14.7272,207200.0
2013-09-04 13:00:00,20.06,20.08,20.03,20.08,224000.0,14.7272,14.7419,14.7051,14.7419,224000.0
2013-09-04 13:30:00,20.08,20.08,20.01,20.02,154400.0,14.7419,14.7419,14.6905,14.6978,154400.0
2013-09-04 14:00:00,20.01,20.03,19.99,19.99,298000.0,14.6905,14.7051,14.6758,14.6758,298000.0
2013-09-04 14:30:00,19.99,20.04,19.99,20.03,187600.0,14.6758,14.7125,14.6758,14.7051,187600.0
2013-09-04 15:00:00,20.03,20.06,20.0,20.03,322000.0,14.7051,14.7272,14.6831,14.7051,322000.0
2013-09-04 15:30:00,20.03,20.05,20.0,20.03,676000.0,14.7051,14.7198,14.6831,14.7051,676000.0
2013-09-05 09:30:00,20.14,20.2,20.05,20.11,1029200.0,14.7859,14.8299,14.7198,14.7639,1029200.0
2013-09-05 10:00:00,20.1,20.12,20.0,20.02,779200.0,14.7565,14.7712,14.6831,14.6978,779200.0
2013-09-05 10:30:00,20.02,20.09,19.99,20.03,436800.0,14.6978,14.7492,14.6758,14.7051,436800.0
2013-09-05 11:00:00,20.03,20.05,20.02,20.04,514000.0,14.7051,14.7198,14.6978,14.7125,514000.0
2013-09-05 11:30:00,20.04,20.07,20.0,20.0,518400.0,14.7125,14.7345,14.6831,14.6831,518400.0
2013-09-05 12:00:00,20.0,20.0,19.97,20.0,454400.0,14.6831,14.6831,14.6611,14.6831,454400.0
2013-09-05 12:30:00,20.0,20.02,19.98,19.98,570400.0,14.6831,14.6978,14.6684,14.6684,570400.0
2013-09-05 13:00:00,19.98,20.03,19.96,20.01,475600.0,14.6684,14.7051,14.6538,14.6905,475600.0
2013-09-05 13:30:00,20.01,20.02,19.99,20.0,430000.0,14.6905,14.6978,14.6758,14.6831,430000.0
2013-09-05 14:00:00,20.0,20.06,20.0,20.05,838800.0,14.6831,14.7272,14.6831,14.7198,838800.0
2013-09-05 14:30:00,20.05,20.05,19.99,20.0,396400.0,14.7198,14.7198,14.6758,14.6831,396400.0
2013-09-05 15:00:00,20.01,20.03,19.97,20.0,444000.0,14.6905,14.7051,14.6611,14.6831,444000.0
2013-09-05 15:30:00,20.0,20.0,19.98,19.99,1014000.0,14.6831,14.6831,14.6684,14.6758,1014000.0
2013-09-06 09:30:00,20.05,20.21,19.99,20.02,1283600.0,14.7198,14.8373,14.6758,14.6978,1283600.0
2013-09-06 10:00:00,20.02,20.08,19.98,20.05,494400.0,14.6978,14.7419,14.6684,14.7198,494400.0
2013-09-06 10:30:00,20.05,20.06,19.99,20.03,506400.0,14.7198,14.7272,14.6758,14.7051,506400.0
2013-09-06 11:00:00,20.04,20.08,20.03,20.05,594800.0,14.7125,14.7419,14.7051,14.7198,594800.0
2013-09-06 11:30:00,20.05,20.06,20.02,20.04,517600.0,14.7198,14.7272,14.6978,14.7125,517600.0
2013-09-06 12:00:00,20.04,20.06,20.04,20.04,380400.0,14.7125,14.7272,14.7125,14.7125,380400.0
2013-09-06 12:30:00,20.04,20.04,20.03,20.03,432400.0,14.7125,14.7125,14.7051,14.7051,432400.0
2013-09-06 13:00:00,20.03,20.05,20.03,20.04,491200.0,14.7051,14.7198,14.7051,14.7125,491200.0
2013-09-06 13:30:00,20.04,20.06,20.03,20.04,474800.0,14.7125,14.7272,14.7051,14.7125,474800.0
2013-09-06 14:00:00,20.05,20.05,20.02,20.03,374800.0,14.7198,14.7198,14.6978,14.7051,374800.0
2013-09-06 14:30:00,20.03,20.04,20.01,20.02,607600.0,14.7051,14.7125,14.6905,14.6978,607600.0
2013-09-06 15:00:00,20.03,20.04,19.99,20.02,1021600.0,14.7051,14.7125,14.6758,14.6978,1021600.0
2013-09-06 15:30:00,20.02,20.02,19.99,20.0,2024000.0,14.6978,14.6978,14.6758,14.6831,2024000.0
2013-09-09 09:30:00,20.03,20.08,19.96,19.98,840400.0,14.7051,14.7419,14.6538,14.6684,840400.0
2013-09-09 10:00:00,19.98,20.06,19.98,20.01,564400.0,14.6684,14.7272,14.6684,14.6905,564400.0
2013-09-09 10:30:00,20.01,20.03,19.99,20.02,320400.0,14.6905,14.7051,14.6758,14.6978,320400.0
2013-09-09 11:00:00,20.02,20.03,20.0,20.03,241600.0,14.6978,14.7051,14.6831,14.7051,241600.0
2013-09-09 11:30:00,20.02,20.04,20.0,20.0,238800.0,14.6978,14.7125,14.6831,14.6831,238800.0
2013-09-09 12:00:00,20.0,20.0,20.0,20.0,454800.0,14.6831,14.6831,14.6831,14.6831,454800.0
2013-09-09 12:30:00,20.0,20.0,19.99,20.0,398000.0,14.6831,14.6831,14.6758,14.6831,398000.0
2013-09-09 13:00:00,20.0,20.0,19.99,20.0,431600.0,14.6831,14.6831,14.6758,14.6831,431600.0
2013-09-09 13:30:00,20.0,20.0,19.99,20.0,309200.0,14.6831,14.6831,14.6758,14.6831,309200.0
2013-09-09 14:00:00,20.0,20.05,20.0,20.04,486000.0,14.6831,14.7198,14.6831,14.7125,486000.0
2013-09-09 14:30:00,20.04,20.04,20.02,20.02,338000.0,14.7125,14.7125,14.6978,14.6978,338000.0
2013-09-09 15:00:00,20.02,20.07,20.02,20.04,422000.0,14.6978,14.7345,14.6978,14.7125,422000.0
2013-09-09 15:30:00,20.03,20.07,20.02,20.06,823600.0,14.7051,14.7345,14.6978,14.7272,823600.0
2013-09-10 09:30:00,20.14,20.17,20.08,20.12,500400.0,14.7859,14.8079,14.7419,14.7712,500400.0
2013-09-10 10:00:00,20.13,20.15,20.09,20.11,473200.0,14.7786,14.7932,14.7492,14.7639,473200.0
2013-09-10 10:30:00,20.11,20.14,20.05,20.07,294400.0,14.7639,14.7859,14.7198,14.7345,294400.0
2013-09-10 11:00:00,20.07,20.08,20.04,20.06,191200.0,14.7345,14.7419,14.7125,14.7272,191200.0
2013-09-10 11:30:00,20.05,20.1,20.04,20.08,167200.0,14.7198,14.7565,14.7125,14.7419,167200.0
2013-09-10 12:00:00,20.08,20.16,20.08,20.15,250800.0,14.7419,14.8006,14.7419,14.7932,250800.0
2013-09-10 12:30:00,20.16,20.16,20.1,20.13,298800.0,14.8006,14.8006,14.7565,14.7786,298800.0
2013-09-10 13:00:00,20.14,20.15,20.13,20.15,244000.0,14.7859,14.7932,14.7786,14.7932,244000.0
2013-09-10 13:30:00,20.14,20.14,20.1,20.1,101200.0,14.7859,14.7859,14.7565,14.7565,101200.0
2013-09-10 14:00:00,20.11,20.16,20.11,20.14,197200.0,14.7639,14.8006,14.7639,14.7859,197200.0
2013-09-10 14:30:00,20.15,20.16,20.13,20.14,177600.0,14.7932,14.8006,14.7786,14.7859,177600.0
2013-09-10 15:00:00,20.14,20.15,20.13,20.13,378000.0,14.7859,14.7932,14.7786,14.7786,378000.0
2013-09-10 15:30:00,20.13,20.16,20.11,20.15,1102800.0,14.7786,14.8006,14.7639,14.7932,1102800.0
2013-09-11 09:30:00,20.14,20.14,19.71,19.95,2490400.0,14.7859,14.7859,14.4702,14.6464,2490400.0
2013-09-11 10:00:00,19.94,19.94,19.83,19.84,1220000.0,14.6391,14.6391,14.5583,14.5657,1220000.0
2013-09-11 10:30:00,19.84,19.84,19.79,19.81,709600.0,14.5657,14.5657,14.5289,14.5436,709600.0
2013-09-11 11:00:00,19.82,19.84,19.8,19.83,868800.0,14.551,14.5657,14.5363,14.5583,868800.0
2013-09-11 11:30:00,19.83,19.83,19.8,19.81,729600.0,14.5583,14.5583,14.5363,14.5436,729600.0
2013-09-11 12:00:00,19.81,19.82,19.81,19.82,538000.0,14.5436,14.551,14.5436,14.551,538000.0
2013-09-11 12:30:00,19.82,19.84,19.79,19.83,512400.0,14.551,14.5657,14.5289,14.5583,512400.0
2013-09-11 13:00:00,19.83,19.84,19.78,19.81,765200.0,14.5583,14.5657,14.5216,14.5436,765200.0
2013-09-11 13:30:00,19.81,19.86,19.8,19.86,451200.0,14.5436,14.5803,14.5363,14.5803,451200.0
2013-09-11 14:00:00,19.86,19.88,19.85,19.88,590000.0,14.5803,14.595,14.573,14.595,590000.0
2013-09-11 14:30:00,19.88,19.89,19.83,19.84,440400.0,14.595,14.6024,14.5583,14.5657,440400.0
2013-09-11 15:00:00,19.84,19.89,19.84,19.87,553200.0,14.5657,14.6024,14.5657,14.5877,553200.0
2013-09-11 15:30:00,19.87,19.91,19.84,19.9,1864800.0,14.5877,14.617,14.5657,14.6097,1864800.0
2013-09-12 09:30:00,19.95,20.0,19.84,19.85,967600.0,14.6464,14.6831,14.5657,14.573,967600.0
2013-09-12 10:00:00,19.85,19.9,19.81,19.83,678000.0,14.573,14.6097,14.5436,14.5583,678000.0
2013-09-12 10:30:00,19.83,19.88,19.81,19.83,754800.0,14.5583,14.595,14.5436,14.5583,754800.0
2013-09-12 11:00:00,19.83,19.86,19.8,19.86,326000.0,14.5583,14.5803,14.5363,14.5803,326000.0
2013-09-12 11:30:00,19.86,19.9,19.82,19.82,382000.0,14.5803,14.6097,14.551,14.551,382000.0
2013-09-12 12:00:00,19.82,19.82,19.77,19.77,710800.0,14.551,14.551,14.5143,14.5143,710800.0
2013-09-12 12:30:00,19.77,19.77,19.75,19.76,460800.0,14.5143,14.5143,14.4996,14.5069,460800.0
2013-09-12 13:00:00,19.76,19.81,19.73,19.8,752400.0,14.5069,14.5436,14.4849,14.5363,752400.0
2013-09-12 13:30:00,19.8,19.81,19.78,19.8,293200.0,14.5363,14.5436,14.5216,14.5363,293200.0
2013-09-12 14:00:00,19.8,19.85,19.8,19.84,373200.0,14.5363,14.573,14.5363,14.5657,373200.0
2013-09-12 14:30:00,19.85,19.88,19.84,19.86,428800.0,14.573,14.595,14.5657,14.5803,428800.0
2013-09-12 15:00:00,19.86,19.86,19.79,19.82,555200.0,14.5803,14.5803,14.5289,14.551,555200.0
2013-09-12 15:30:00,19.82,19.83,19.79,19.82,1199200.0,14.551,14.5583,14.5289,14.551,1199200.0
2013-09-13 09:30:00,19.89,19.94,19.83,19.88,398000.0,14.6024,14.6391,14.5583,14.595,398000.0
2013-09-13 10:00:00,19.88,19.91,19.81,19.84,591600.0,14.595,14.617,14.5436,14.5657,591600.0
2013-09-13 10:30:00,19.84,19.91,19.81,19.89,446800.0,14.5657,14.617,14.5436,14.6024,446800.0
2013-09-13 11:00:00,19.89,19.95,19.88,19.93,231600.0,14.6024,14.6464,14.595,14.6317,231600.0
2013-09-13 11:30:00,19.93,19.93,19.91,19.91,146000.0,14.6317,14.6317,14.617,14.617,146000.0
2013-09-13 12:00:00,19.92,19.92,19.87,19.89,196000.0,14.6244,14.6244,14.5877,14.6024,196000.0
2013-09-13 12:30:00,19.88,19.91,19.88,19.89,157600.0,14.595,14.617,14.595,14.6024,157600.0
2013-09-13 13:00:00,19.89,19.92,19.88,19.91,170400.0,14.6024,14.6244,14.595,14.617,170400.0
2013-09-13 13:30:00,19.91,19.91,19.86,19.86,203200.0,14.617,14.617,14.5803,14.5803,203200.0
2013-09-13 14:00:00,19.86,19.87,19.85,19.86,458400.0,14.5803,14.5877,14.573,14.5803,458400.0
2013-09-13 14:30:00,19.86,19.87,19.85,19.86,272400.0,14.5803,14.5877,14.573,14.5803,272400.0
2013-09-13 15:00:00,19.86,19.9,19.84,19.84,420400.0,14.5803,14.6097,14.5657,14.5657,420400.0
2013-09-13 15:30:00,19.84,19.84,19.77,19.8,1378400.0,14.5657,14.5657,14.5143,14.5363,1378400.0
2013-09-16 09:30:00,20.07,20.18,19.93,19.95,1730400.0,14.7345,14.8153,14.6317,14.6464,1730400.0
2013-09-16 10:00:00,19.95,19.96,19.84,19.87,1300000.0,14.6464,14.6538,14.5657,14.5877,1300000.0
2013-09-16 10:30:00,19.88,19.98,19.86,19.97,1081600.0,14.595,14.6684,14.5803,14.6611,1081600.0
2013-09-16 11:00:00,19.97,20.0,19.96,19.99,856000.0,14.6611,14.6831,14.6538,14.6758,856000.0
2013-09-16 11:30:00,19.99,20.0,19.99,19.99,522400.0,14.6758,14.6831,14.6758,14.6758,522400.0
2013-09-16 12:00:00,19.99,20.05,19.98,20.02,456400.0,14.6758,14.7198,14.6684,14.6978,456400.0
2013-09-16 12:30:00,20.02,20.03,19.98,19.99,520800.0,14.6978,14.7051,14.6684,14.6758,520800.0
2013-09-16 13:00:00,19.99,19.99,19.9,19.93,436400.0,14.6758,14.6758,14.6097,14.6317,436400.0
2013-09-16 13:30:00,19.93,19.96,19.88,19.91,619200.0,14.6317,14.6538,14.595,14.617,619200.0
2013-09-16 14:00:00,19.91,19.93,19.87,19.88,594400.0,14.617,14.6317,14.5877,14.595,594400.0
2013-09-16 14:30:00,19.88,19.88,19.81,19.83,990400.0,14.595,14.595,14.5436,14.5583,990400.0
2013-09-16 15:00:00,19.83,19.86,19.75,19.75,1114000.0,14.5583,14.5803,14.4996,14.4996,1114000.0
2013-09-16 15:30:00,19.75,19.8,19.73,19.79,1820400.0,14.4996,14.5363,14.4849,14.5289,1820400.0
2013-09-17 09:30:00,19.79,19.88,19.79,19.8,812000.0,14.5289,14.595,14.5289,14.5363,812000.0
2013-09-17 10:00:00,19.81,19.84,19.76,19.79,866800.0,14.5436,14.5657,14.5069,14.5289,866800.0
2013-09-17 10:30:00,19.79,19.83,19.78,19.79,843600.0,14.5289,14.5583,14.5216,14.5289,843600.0
2013-09-17 11:00:00,19.79,19.84,19.79,19.8,460800.0,14.5289,14.5657,14.5289,14.5363,460800.0
2013-09-17 11:30:00,19.81,19.83,19.79,19.81,547200.0,14.5436,14.5583,14.5289,14.5436,547200.0
2013-09-17 12:00:00,19.81,19.81,19.77,19.78,367200.0,14.5436,14.5436,14.5143,14.5216,367200.0
2013-09-17 12:30:00,19.78,19.8,19.78,19.78,332000.0,14.5216,14.5363,14.5216,14.5216,332000.0
2013-09-17 13:00:00,19.78,19.79,19.75,19.75,305600.0,14.5216,14.5289,14.4996,14.4996,305600.0
2013-09-17 13:30:00,19.75,19.76,19.75,19.76,320000.0,14.4996,14.5069,14.4996,14.5069,320000.0
2013-09-17 14:00:00,19.76,19.76,19.74,19.74,462400.0,14.5069,14.5069,14.4922,14.4922,462400.0
2013-09-17 14:30:00,19.74,19.76,19.74,19.75,313600.0,14.4922,14.5069,14.4922,14.4996,313600.0
2013-09-17 15:00:00,19.75,19.76,19.72,19.72,542400.0,14.4996,14.5069,14.4776,14.4776,542400.0
2013-09-17 15:30:00,19.72,19.75,19.71,19.75,1295600.0,14.4776,14.4996,14.4702,14.4996,1295600.0
2013-09-18 09:30:00,19.71,19.84,19.7,19.8,1696000.0,14.4702,14.5657,14.4629,14.5363,1696000.0
2013-09-18 10:00:00,19.81,19.89,19.81,19.86,828800.0,14.5436,14.6024,14.5436,14.5803,828800.0
2013-09-18 10:30:00,19.86,19.9,19.83,19.89,762800.0,14.5803,14.6097,14.5583,14.6024,762800.0
2013-09-18 11:00:00,19.89,19.96,19.87,19.96,985200.0,14.6024,14.6538,14.5877,14.6538,985200.0
2013-09-18 11:30:00,19.96,19.98,19.89,19.91,1404400.0,14.6538,14.6684,14.6024,14.617,1404400.0
2013-09-18 12:00:00,19.91,19.95,19.91,19.94,366800.0,14.617,14.6464,14.617,14.6391,366800.0
2013-09-18 12:30:00,19.94,19.95,19.91,19.92,338400.0,14.6391,14.6464,14.617,14.6244,338400.0
2013-09-18 13:00:00,19.92,20.08,19.91,20.0,1353600.0,14.6244,14.7419,14.617,14.6831,1353600.0
2013-09-18 13:30:00,20.0,20.04,19.99,20.03,519600.0,14.6831,14.7125,14.6758,14.7051,519600.0
2013-09-18 14:00:00,20.03,20.43,20.03,20.39,1729200.0,14.7051,14.9988,14.7051,14.9694,1729200.0
2013-09-18 14:30:00,20.38,20.71,20.36,20.7,1447200.0,14.9621,15.2044,14.9474,15.197,1447200.0
2013-09-18 15:00:00,20.71,20.72,20.54,20.57,1616800.0,15.2044,15.2117,15.0796,15.1016,1616800.0
2013-09-18 15:30:00,20.57,20.64,20.55,20.64,1988400.0,15.1016,15.153,15.0869,15.153,1988400.0
2013-09-19 09:30:00,20.63,20.97,20.62,20.93,1366800.0,15.1456,15.3952,15.1383,15.3659,1366800.0
2013-09-19 10:00:00,20.93,20.93,20.78,20.79,807600.0,15.3659,15.3659,15.2558,15.2631,807600.0
2013-09-19 10:30:00,20.79,20.87,20.72,20.74,891200.0,15.2631,15.3218,15.2117,15.2264,891200.0
2013-09-19 11:00:00,20.74,20.79,20.67,20.67,451600.0,15.2264,15.2631,15.175,15.175,451600.0
2013-09-19 11:30:00,20.67,20.74,20.64,20.72,478000.0,15.175,15.2264,15.153,15.2117,478000.0
2013-09-19 12:00:00,20.72,20.75,20.69,20.71,470000.0,15.2117,15.2337,15.1897,15.2044,470000.0
2013-09-19 12:30:00,20.7,20.71,20.67,20.7,317600.0,15.197,15.2044,15.175,15.197,317600.0
2013-09-19 13:00:00,20.69,20.71,20.66,20.68,397200.0,15.1897,15.2044,15.1677,15.1823,397200.0
2013-09-19 13:30:00,20.68,20.69,20.65,20.66,285600.0,15.1823,15.1897,15.1603,15.1677,285600.0
2013-09-19 14:00:00,20.66,20.66,20.62,20.63,364000.0,15.1677,15.1677,15.1383,15.1456,364000.0
2013-09-19 14:30:00,20.63,20.66,20.62,20.62,362400.0,15.1456,15.1677,15.1383,15.1383,362400.0
2013-09-19 15:00:00,20.62,20.67,20.62,20.66,350800.0,15.1383,15.175,15.1383,15.1677,350800.0
2013-09-19 15:30:00,20.66,20.69,20.64,20.68,911200.0,15.1677,15.1897,15.153,15.1823,911200.0
2013-09-20 09:30:00,20.46,20.5,20.3,20.36,5622400.0,15.0208,15.0502,14.9034,14.9474,5622400.0
2013-09-20 10:00:00,20.36,20.37,20.24,20.25,1166000.0,14.9474,14.9548,14.8593,14.8667,1166000.0
2013-09-20 10:30:00,20.25,20.27,20.22,20.23,706400.0,14.8667,14.8813,14.8446,14.852,706400.0
2013-09-20 11:00:00,20.23,20.25,20.17,20.18,1076400.0,14.852,14.8667,14.8079,14.8153,1076400.0
2013-09-20 11:30:00,20.18,20.2,20.16,20.16,866800.0,14.8153,14.8299,14.8006,14.8006,866800.0
2013-09-20 12:00:00,20.16,20.21,20.15,20.2,592400.0,14.8006,14.8373,14.7932,14.8299,592400.0
2013-09-20 12:30:00,20.2,20.25,20.19,20.21,407200.0,14.8299,14.8667,14.8226,14.8373,407200.0
2013-09-20 13:00:00,20.21,20.23,20.2,20.21,332400.0,14.8373,14.852,14.8299,14.8373,332400.0
2013-09-20 13:30:00,20.22,20.22,20.17,20.17,269200.0,14.8446,14.8446,14.8079,14.8079,269200.0
2013-09-20 14:00:00,20.17,20.19,20.16,20.18,467200.0,14.8079,14.8226,14.8006,14.8153,467200.0
2013-09-20 14:30:00,20.17,20.18,20.14,20.14,551600.0,14.8079,14.8153,14.7859,14.7859,551600.0
2013-09-20 15:00:00,20.14,20.18,20.14,20.16,1048000.0,14.7859,14.8153,14.7859,14.8006,1048000.0
2013-09-20 15:30:00,20.16,20.19,20.15,20.17,2158800.0,14.8006,14.8226,14.7932,14.8079,2158800.0
2013-09-23 09:30:00,20.13,20.22,20.03,20.21,488000.0,14.7786,14.8446,14.7051,14.8373,488000.0
2013-09-23 10:00:00,20.18,20.34,20.18,20.24,812400.0,14.8153,14.9327,14.8153,14.8593,812400.0
2013-09-23 10:30:00,20.24,20.27,20.22,20.24,680800.0,14.8593,14.8813,14.8446,14.8593,680800.0
2013-09-23 11:00:00,20.24,20.29,20.24,20.27,632800.0,14.8593,14.896,14.8593,14.8813,632800.0
2013-09-23 11:30:00,20.28,20.36,20.27,20.33,650400.0,14.8887,14.9474,14.8813,14.9254,650400.0
2013-09-23 12:00:00,20.33,20.35,20.33,20.33,518400.0,14.9254,14.9401,14.9254,14.9254,518400.0
2013-09-23 12:30:00,20.33,20.33,20.28,20.29,271200.0,14.9254,14.9254,14.8887,14.896,271200.0
2013-09-23 13:00:00,20.29,20.3,20.26,20.28,209600.0,14.896,14.9034,14.874,14.8887,209600.0
2013-09-23 13:30:00,20.28,20.3,20.27,20.28,288400.0,14.8887,14.9034,14.8813,14.8887,288400.0
2013-09-23 14:00:00,20.28,20.3,20.26,20.28,308400.0,14.8887,14.9034,14.874,14.8887,308400.0
2013-09-23 14:30:00,20.28,20.32,20.27,20.3,716400.0,14.8887,14.918,14.8813,14.9034,716400.0
2013-09-23 15:00:00,20.31,20.33,20.28,20.3,688400.0,14.9107,14.9254,14.8887,14.9034,688400.0
2013-09-23 15:30:00,20.3,20.33,20.3,20.31,1097200.0,14.9034,14.9254,14.9034,14.9107,1097200.0
2013-09-24 09:30:00,20.32,20.41,20.2,20.28,518000.0,14.918,14.9841,14.8299,14.8887,518000.0
2013-09-24 10:00:00,20.27,20.31,20.23,20.26,352000.0,14.8813,14.9107,14.852,14.874,352000.0
2013-09-24 10:30:00,20.27,20.28,20.19,20.25,418800.0,14.8813,14.8887,14.8226,14.8667,418800.0
2013-09-24 11:00:00,20.25,20.28,20.23,20.27,311200.0,14.8667,14.8887,14.852,14.8813,311200.0
2013-09-24 11:30:00,20.27,20.31,20.27,20.31,396400.0,14.8813,14.9107,14.8813,14.9107,396400.0
2013-09-24 12:00:00,20.31,20.31,20.24,20.24,334000.0,14.9107,14.9107,14.8593,14.8593,334000.0
2013-09-24 12:30:00,20.24,20.27,20.23,20.24,319600.0,14.8593,14.8813,14.852,14.8593,319600.0
2013-09-24 13:00:00,20.24,20.26,20.23,20.25,258000.0,14.8593,14.874,14.852,14.8667,258000.0
2013-09-24 13:30:00,20.26,20.28,20.24,20.24,268000.0,14.874,14.8887,14.8593,14.8593,268000.0
2013-09-24 14:00:00,20.24,20.31,20.24,20.31,445200.0,14.8593,14.9107,14.8593,14.9107,445200.0
2013-09-24 14:30:00,20.3,20.34,20.3,20.34,623600.0,14.9034,14.9327,14.9034,14.9327,623600.0
2013-09-24 15:00:00,20.34,20.35,20.32,20.33,1050400.0,14.9327,14.9401,14.918,14.9254,1050400.0
2013-09-24 15:30:00,20.33,20.36,20.29,20.31,1499200.0,14.9254,14.9474,14.896,14.9107,1499200.0
2013-09-25 09:30:00,20.28,20.38,20.22,20.36,1004800.0,14.8887,14.9621,14.8446,14.9474,1004800.0
2013-09-25 10:00:00,20.36,20.37,20.28,20.3,506000.0,14.9474,14.9548,14.8887,14.9034,506000.0
2013-09-25 10:30:00,20.3,20.33,20.22,20.22,342000.0,14.9034,14.9254,14.8446,14.8446,342000.0
2013-09-25 11:00:00,20.23,20.31,20.22,20.29,356400.0,14.852,14.9107,14.8446,14.896,356400.0
2013-09-25 11:30:00,20.3,20.32,20.27,20.29,223600.0,14.9034,14.918,14.8813,14.896,223600.0
2013-09-25 12:00:00,20.29,20.32,20.28,20.31,240000.0,14.896,14.918,14.8887,14.9107,240000.0
2013-09-25 12:30:00,20.3,20.31,20.23,20.24,242400.0,14.9034,14.9107,14.852,14.8593,242400.0
2013-09-25 13:00:00,20.24,20.25,20.23,20.24,301200.0,14.8593,14.8667,14.852,14.8593,301200.0
2013-09-25 13:30:00,20.24,20.24,20.19,20.2,408000.0,14.8593,14.8593,14.8226,14.8299,408000.0
2013-09-25 14:00:00,20.2,20.21,20.17,20.18,344800.0,14.8299,14.8373,14.8079,14.8153,344800.0
2013-09-25 14:30:00,20.18,20.18,20.11,20.12,559600.0,14.8153,14.8153,14.7639,14.7712,559600.0
2013-09-25 15:00:00,20.12,20.16,20.11,20.15,591200.0,14.7712,14.8006,14.7639,14.7932,591200.0
2013-09-25 15:30:00,20.15,20.15,20.08,20.09,940800.0,14.7932,14.7932,14.7419,14.7492,940800.0
2013-09-26 09:30:00,20.13,20.24,20.11,20.17,526800.0,14.7786,14.8593,14.7639,14.8079,526800.0
2013-09-26 10:00:00,20.16,20.19,20.11,20.12,170000.0,14.8006,14.8226,14.7639,14.7712,170000.0
2013-09-26 10:30:00,20.13,20.15,20.07,20.1,425600.0,14.7786,14.7932,14.7345,14.7565,425600.0
2013-09-26 11:00:00,20.09,20.1,20.06,20.1,246400.0,14.7492,14.7565,14.7272,14.7565,246400.0
2013-09-26 11:30:00,20.1,20.15,20.1,20.14,236000.0,14.7565,14.7932,14.7565,14.7859,236000.0
2013-09-26 12:00:00,20.14,20.18,20.13,20.18,272400.0,14.7859,14.8153,14.7786,14.8153,272400.0
2013-09-26 12:30:00,20.18,20.23,20.18,20.23,308400.0,14.8153,14.852,14.8153,14.852,308400.0
2013-09-26 13:00:00,20.23,20.24,20.22,20.23,331200.0,14.852,14.8593,14.8446,14.852,331200.0
2013-09-26 13:30:00,20.23,20.23,20.15,20.16,233200.0,14.852,14.852,14.7932,14.8006,233200.0
2013-09-26 14:00:00,20.16,20.17,20.09,20.09,326000.0,14.8006,14.8079,14.7492,14.7492,326000.0
2013-09-26 14:30:00,20.09,20.09,20.04,20.04,453200.0,14.7492,14.7492,14.7125,14.7125,453200.0
2013-09-26 15:00:00,20.04,20.06,20.03,20.05,424400.0,14.7125,14.7272,14.7051,14.7198,424400.0
2013-09-26 15:30:00,20.05,20.11,20.04,20.11,837200.0,14.7198,14.7639,14.7125,14.7639,837200.0
2013-09-27 09:30:00,20.1,20.15,19.99,20.02,1863200.0,14.7565,14.7932,14.6758,14.6978,1863200.0
2013-09-27 10:00:00,20.02,20.09,20.0,20.07,486800.0,14.6978,14.7492,14.6831,14.7345,486800.0
2013-09-27 10:30:00,20.08,20.12,20.05,20.05,243200.0,14.7419,14.7712,14.7198,14.7198,243200.0
2013-09-27 11:00:00,20.06,20.06,20.0,20.04,381200.0,14.7272,14.7272,14.6831,14.7125,381200.0
2013-09-27 11:30:00,20.03,20.09,20.03,20.07,263200.0,14.7051,14.7492,14.7051,14.7345,263200.0
2013-09-27 12:00:00,20.06,20.07,20.02,20.03,167200.0,14.7272,14.7345,14.6978,14.7051,167200.0
2013-09-27 12:30:00,20.03,20.05,19.99,20.0,259200.0,14.7051,14.7198,14.6758,14.6831,259200.0
2013-09-27 13:00:00,20.0,20.01,19.98,19.98,186800.0,14.6831,14.6905,14.6684,14.6684,186800.0
2013-09-27 13:30:00,19.98,20.0,19.96,19.99,194800.0,14.6684,14.6831,14.6538,14.6758,194800.0
2013-09-27 14:00:00,19.98,20.0,19.95,19.97,244000.0,14.6684,14.6831,14.6464,14.6611,244000.0
2013-09-27 14:30:00,19.97,20.03,19.97,20.0,214000.0,14.6611,14.7051,14.6611,14.6831,214000.0
2013-09-27 15:00:00,20.0,20.02,19.99,20.01,367600.0,14.6831,14.6978,14.6758,14.6905,367600.0
2013-09-27 15:30:00,20.01,20.04,20.0,20.02,835600.0,14.6905,14.7125,14.6831,14.6978,835600.0
2013-09-30 09:30:00,19.94,20.04,19.88,19.88,579600.0,14.6391,14.7125,14.595,14.595,579600.0
2013-09-30 10:00:00,19.89,19.97,19.88,19.97,876400.0,14.6024,14.6611,14.595,14.6611,876400.0
2013-09-30 10:30:00,19.97,19.97,19.91,19.94,695200.0,14.6611,14.6611,14.617,14.6391,695200.0
2013-09-30 11:00:00,19.94,19.98,19.91,19.96,547600.0,14.6391,14.6684,14.617,14.6538,547600.0
2013-09-30 11:30:00,19.96,19.97,19.93,19.94,498400.0,14.6538,14.6611,14.6317,14.6391,498400.0
2013-09-30 12:00:00,19.93,19.95,19.91,19.95,351600.0,14.6317,14.6464,14.617,14.6464,351600.0
2013-09-30 12:30:00,19.95,19.96,19.93,19.93,251200.0,14.6464,14.6538,14.6317,14.6317,251200.0
2013-09-30 13:00:00,19.93,19.97,19.91,19.91,257600.0,14.6317,14.6611,14.617,14.617,257600.0
2013-09-30 13:30:00,19.92,19.97,19.92,19.97,328800.0,14.6244,14.6611,14.6244,14.6611,328800.0
2013-09-30 14:00:00,19.97,20.01,19.95,19.99,288000.0,14.6611,14.6905,14.6464,14.6758,288000.0
2013-09-30 14:30:00,20.0,20.02,20.0,20.01,338400.0,14.6831,14.6978,14.6831,14.6905,338400.0
2013-09-30 15:00:00,20.0,20.02,19.98,19.98,688800.0,14.6831,14.6978,14.6684,14.6684,688800.0
2013-09-30 15:30:00,19.98,20.04,19.96,20.04,1509600.0,14.6684,14.7125,14.6538,14.7125,1509600.0
2013-10-01 09:30:00,20.07,20.18,20.01,20.08,539600.0,14.7345,14.8153,14.6905,14.7419,539600.0
2013-10-01 10:00:00,20.09,20.12,20.08,20.1,326800.0,14.7492,14.7712,14.7419,14.7565,326800.0
2013-10-01 10:30:00,20.1,20.15,20.09,20.13,330000.0,14.7565,14.7932,14.7492,14.7786,330000.0
2013-10-01 11:00:00,20.13,20.15,20.11,20.15,241200.0,14.7786,14.7932,14.7639,14.7932,241200.0
2013-10-01 11:30:00,20.15,20.18,20.13,20.14,222800.0,14.7932,14.8153,14.7786,14.7859,222800.0
2013-10-01 12:00:00,20.14,20.14,20.1,20.11,155200.0,14.7859,14.7859,14.7565,14.7639,155200.0
2013-10-01 12:30:00,20.11,20.11,20.07,20.08,189600.0,14.7639,14.7639,14.7345,14.7419,189600.0
2013-10-01 13:00:00,20.08,20.08,20.05,20.05,116800.0,14.7419,14.7419,14.7198,14.7198,116800.0
2013-10-01 13:30:00,20.05,20.06,20.0,20.0,180800.0,14.7198,14.7272,14.6831,14.6831,180800.0
2013-10-01 14:00:00,20.0,20.0,19.99,20.0,575600.0,14.6831,14.6831,14.6758,14.6831,575600.0
2013-10-01 14:30:00,20.0,20.03,19.98,20.02,976400.0,14.6831,14.7051,14.6684,14.6978,976400.0
2013-10-01 15:00:00,20.02,20.03,20.0,20.0,610800.0,14.6978,14.7051,14.6831,14.6831,610800.0
2013-10-01 15:30:00,20.0,20.03,19.99,20.02,1559200.0,14.6831,14.7051,14.6758,14.6978,1559200.0
2013-10-02 09:30:00,19.94,20.04,19.91,20.01,1318800.0,14.6391,14.7125,14.617,14.6905,1318800.0
2013-10-02 10:00:00,20.02,20.03,19.95,19.99,680400.0,14.6978,14.7051,14.6464,14.6758,680400.0
2013-10-02 10:30:00,19.99,20.0,19.96,19.97,386000.0,14.6758,14.6831,14.6538,14.6611,386000.0
2013-10-02 11:00:00,19.97,20.03,19.96,20.02,168000.0,14.6611,14.7051,14.6538,14.6978,168000.0
2013-10-02 11:30:00,20.02,20.03,19.99,20.01,240400.0,14.6978,14.7051,14.6758,14.6905,240400.0
2013-10-02 12:00:00,20.01,20.03,20.0,20.0,244000.0,14.6905,14.7051,14.6831,14.6831,244000.0
2013-10-02 12:30:00,20.01,20.07,20.0,20.07,428000.0,14.6905,14.7345,14.6831,14.7345,428000.0
2013-10-02 13:00:00,20.07,20.13,20.07,20.12,197600.0,14.7345,14.7786,14.7345,14.7712,197600.0
2013-10-02 13:30:00,20.12,20.13,20.07,20.07,244400.0,14.7712,14.7786,14.7345,14.7345,244400.0
2013-10-02 14:00:00,20.07,20.09,20.03,20.05,234000.0,14.7345,14.7492,14.7051,14.7198,234000.0
2013-10-02 14:30:00,20.05,20.08,20.04,20.06,179200.0,14.7198,14.7419,14.7125,14.7272,179200.0
2013-10-02 15:00:00,20.06,20.08,20.04,20.05,290000.0,14.7272,14.7419,14.7125,14.7198,290000.0
2013-10-02 15:30:00,20.05,20.1,20.03,20.1,1664400.0,14.7198,14.7565,14.7051,14.7565,1664400.0
2013-10-03 09:30:00,20.05,20.05,19.83,19.84,685600.0,14.7198,14.7198,14.5583,14.5657,685600.0
2013-10-03 10:00:00,19.84,19.86,19.81,19.84,932400.0,14.5657,14.5803,14.5436,14.5657,932400.0
2013-10-03 10:30:00,19.84,19.85,19.81,19.84,334800.0,14.5657,14.573,14.5436,14.5657,334800.0
2013-10-03 11:00:00,19.84,19.84,19.77,19.77,227200.0,14.5657,14.5657,14.5143,14.5143,227200.0
2013-10-03 11:30:00,19.77,19.81,19.76,19.79,351600.0,14.5143,14.5436,14.5069,14.5289,351600.0
2013-10-03 12:00:00,19.8,19.8,19.74,19.76,205600.0,14.5363,14.5363,14.4922,14.5069,205600.0
2013-10-03 12:30:00,19.77,19.85,19.75,19.85,236400.0,14.5143,14.573,14.4996,14.573,236400.0
2013-10-03 13:00:00,19.84,19.9,19.84,19.89,162800.0,14.5657,14.6097,14.5657,14.6024,162800.0
2013-10-03 13:30:00,19.89,19.92,19.88,19.92,268800.0,14.6024,14.6244,14.595,14.6244,268800.0
2013-10-03 14:00:00,19.91,19.91,19.82,19.84,370800.0,14.617,14.617,14.551,14.5657,370800.0
2013-10-03 14:30:00,19.84,19.89,19.81,19.88,205200.0,14.5657,14.6024,14.5436,14.595,205200.0
2013-10-03 15:00:00,19.88,19.89,19.86,19.89,330000.0,14.595,14.6024,14.5803,14.6024,330000.0
2013-10-03 15:30:00,19.89,19.9,19.86,19.86,1074000.0,14.6024,14.6097,14.5803,14.5803,1074000.0
2013-10-04 09:30:00,19.87,19.9,19.79,19.9,528800.0,14.5877,14.6097,14.5289,14.6097,528800.0
2013-10-04 10:00:00,19.89,19.92,19.85,19.9,527200.0,14.6024,14.6244,14.573,14.6097,527200.0
2013-10-04 10:30:00,19.9,19.96,19.9,19.92,474800.0,14.6097,14.6538,14.6097,14.6244,474800.0
2013-10-04 11:00:00,19.91,19.91,19.85,19.89,288400.0,14.617,14.617,14.573,14.6024,288400.0
2013-10-04 11:30:00,19.89,19.94,19.89,19.93,211200.0,14.6024,14.6391,14.6024,14.6317,211200.0
2013-10-04 12:00:00,19.93,19.95,19.91,19.94,124400.0,14.6317,14.6464,14.617,14.6391,124400.0
2013-10-04 12:30:00,19.94,19.96,19.93,19.93,170400.0,14.6391,14.6538,14.6317,14.6317,170400.0
2013-10-04 13:00:00,19.93,19.95,19.9,19.91,138000.0,14.6317,14.6464,14.6097,14.617,138000.0
2013-10-04 13:30:00,19.91,19.93,19.88,19.89,110400.0,14.617,14.6317,14.595,14.6024,110400.0
2013-10-04 14:00:00,19.9,19.93,19.89,19.93,241200.0,14.6097,14.6317,14.6024,14.6317,241200.0
2013-10-04 14:30:00,19.93,19.95,19.92,19.93,205200.0,14.6317,14.6464,14.6244,14.6317,205200.0
2013-10-04 15:00:00,19.93,19.94,19.9,19.9,141600.0,14.6317,14.6391,14.6097,14.6097,141600.0
2013-10-04 15:30:00,19.9,19.92,19.89,19.92,781600.0,14.6097,14.6244,14.6024,14.6244,781600.0
2013-10-07 09:30:00,19.81,19.87,19.79,19.83,255600.0,14.5436,14.5877,14.5289,14.5583,255600.0
2013-10-07 10:00:00,19.83,19.9,19.82,19.9,123600.0,14.5583,14.6097,14.551,14.6097,123600.0
2013-10-07 10:30:00,19.9,19.93,19.89,19.93,128000.0,14.6097,14.6317,14.6024,14.6317,128000.0
2013-10-07 11:00:00,19.93,19.97,19.9,19.93,154000.0,14.6317,14.6611,14.6097,14.6317,154000.0
2013-10-07 11:30:00,19.93,19.97,19.93,19.96,188400.0,14.6317,14.6611,14.6317,14.6538,188400.0
2013-10-07 12:00:00,19.95,19.95,19.93,19.93,161600.0,14.6464,14.6464,14.6317,14.6317,161600.0
2013-10-07 12:30:00,19.93,19.94,19.91,19.92,160400.0,14.6317,14.6391,14.617,14.6244,160400.0
2013-10-07 13:00:00,19.92,19.95,19.9,19.91,183600.0,14.6244,14.6464,14.6097,14.617,183600.0
2013-10-07 13:30:00,19.91,19.92,19.88,19.92,104800.0,14.617,14.6244,14.595,14.6244,104800.0
2013-10-07 14:00:00,19.92,19.95,19.91,19.93,294800.0,14.6244,14.6464,14.617,14.6317,294800.0
2013-10-07 14:30:00,19.94,19.95,19.92,19.95,138000.0,14.6391,14.6464,14.6244,14.6464,138000.0
2013-10-07 15:00:00,19.94,19.96,19.9,19.9,220800.0,14.6391,14.6538,14.6097,14.6097,220800.0
2013-10-07 15:30:00,19.9,19.9,19.84,19.84,706800.0,14.6097,14.6097,14.5657,14.5657,706800.0
2013-10-08 09:30:00,19.85,19.99,19.83,19.89,660400.0,14.573,14.6758,14.5583,14.6024,660400.0
2013-10-08 10:00:00,19.89,20.04,19.88,20.04,361600.0,14.6024,14.7125,14.595,14.7125,361600.0
2013-10-08 10:30:00,20.05,20.15,20.05,20.14,474400.0,14.7198,14.7932,14.7198,14.7859,474400.0
2013-10-08 11:00:00,20.13,20.17,20.11,20.13,398800.0,14.7786,14.8079,14.7639,14.7786,398800.0
2013-10-08 11:30:00,20.13,20.15,20.08,20.11,276800.0,14.7786,14.7932,14.7419,14.7639,276800.0
2013-10-08 12:00:00,20.11,20.16,20.08,20.14,419600.0,14.7639,14.8006,14.7419,14.7859,419600.0
2013-10-08 12:30:00,20.14,20.14,20.1,20.14,133200.0,14.7859,14.7859,14.7565,14.7859,133200.0
2013-10-08 13:00:00,20.15,20.15,20.08,20.09,187600.0,14.7932,14.7932,14.7419,14.7492,187600.0
2013-10-08 13:30:00,20.09,20.11,20.06,20.08,360000.0,14.7492,14.7639,14.7272,14.7419,360000.0
2013-10-08 14:00:00,20.07,20.08,20.04,20.05,182400.0,14.7345,14.7419,14.7125,14.7198,182400.0
2013-10-08 14:30:00,20.05,20.05,19.98,20.0,281200.0,14.7198,14.7198,14.6684,14.6831,281200.0
2013-10-08 15:00:00,20.0,20.02,19.96,20.0,360400.0,14.6831,14.6978,14.6538,14.6831,360400.0
2013-10-08 15:30:00,19.99,20.0,19.91,19.93,1014000.0,14.6758,14.6831,14.617,14.6317,1014000.0
2013-10-09 09:30:00,19.99,20.22,19.91,20.18,366800.0,14.6758,14.8446,14.617,14.8153,366800.0
2013-10-09 10:00:00,20.17,20.32,20.14,20.24,693200.0,14.8079,14.918,14.7859,14.8593,693200.0
2013-10-09 10:30:00,20.24,20.27,20.13,20.18,384800.0,14.8593,14.8813,14.7786,14.8153,384800.0
2013-10-09 11:00:00,20.18,20.19,20.09,20.09,290800.0,14.8153,14.8226,14.7492,14.7492,290800.0
2013-10-09 11:30:00,20.09,20.15,20.07,20.11,525600.0,14.7492,14.7932,14.7345,14.7639,525600.0
2013-10-09 12:00:00,20.11,20.13,20.05,20.05,284400.0,14.7639,14.7786,14.7198,14.7198,284400.0
2013-10-09 12:30:00,20.05,20.07,20.02,20.02,185600.0,14.7198,14.7345,14.6978,14.6978,185600.0
2013-10-09 13:00:00,20.02,20.05,20.01,20.04,186800.0,14.6978,14.7198,14.6905,14.7125,186800.0
2013-10-09 13:30:00,20.05,20.07,20.02,20.04,212000.0,14.7198,14.7345,14.6978,14.7125,212000.0
2013-10-09 14:00:00,20.04,20.07,20.0,20.02,282800.0,14.7125,14.7345,14.6831,14.6978,282800.0
2013-10-09 14:30:00,20.02,20.06,20.02,20.04,184800.0,14.6978,14.7272,14.6978,14.7125,184800.0
2013-10-09 15:00:00,20.03,20.04,20.0,20.01,291200.0,14.7051,14.7125,14.6831,14.6905,291200.0
2013-10-09 15:30:00,20.01,20.03,19.97,20.0,1016400.0,14.6905,14.7051,14.6611,14.6831,1016400.0
2013-10-10 09:30:00,20.11,20.11,19.98,20.0,606400.0,14.7639,14.7639,14.6684,14.6831,606400.0
2013-10-10 10:00:00,19.99,20.01,19.91,19.96,561200.0,14.6758,14.6905,14.617,14.6538,561200.0
2013-10-10 10:30:00,19.96,19.96,19.91,19.92,314400.0,14.6538,14.6538,14.617,14.6244,314400.0
2013-10-10 11:00:00,19.92,19.95,19.88,19.95,248800.0,14.6244,14.6464,14.595,14.6464,248800.0
2013-10-10 11:30:00,19.95,20.09,19.95,20.08,396000.0,14.6464,14.7492,14.6464,14.7419,396000.0
2013-10-10 12:00:00,20.08,20.11,20.07,20.08,154800.0,14.7419,14.7639,14.7345,14.7419,154800.0
2013-10-10 12:30:00,20.08,20.11,20.07,20.11,181600.0,14.7419,14.7639,14.7345,14.7639,181600.0
2013-10-10 13:00:00,20.1,20.15,20.1,20.15,233600.0,14.7565,14.7932,14.7565,14.7932,233600.0
2013-10-10 13:30:00,20.15,20.22,20.15,20.21,343600.0,14.7932,14.8446,14.7932,14.8373,343600.0
2013-10-10 14:00:00,20.21,20.22,20.18,20.19,656400.0,14.8373,14.8446,14.8153,14.8226,656400.0
2013-10-10 14:30:00,20.2,20.23,20.19,20.21,305200.0,14.8299,14.852,14.8226,14.8373,305200.0
2013-10-10 15:00:00,20.21,20.38,20.21,20.32,1085600.0,14.8373,14.9621,14.8373,14.918,1085600.0
2013-10-10 15:30:00,20.33,20.36,20.28,20.35,1568800.0,14.9254,14.9474,14.8887,14.9401,1568800.0
2013-10-11 09:30:00,20.33,20.38,20.27,20.36,274800.0,14.9254,14.9621,14.8813,14.9474,274800.0
2013-10-11 10:00:00,20.36,20.46,20.35,20.44,502400.0,14.9474,15.0208,14.9401,15.0061,502400.0
2013-10-11 10:30:00,20.44,20.45,20.41,20.42,536000.0,15.0061,15.0135,14.9841,14.9915,536000.0
2013-10-11 11:00:00,20.43,20.43,20.38,20.41,334800.0,14.9988,14.9988,14.9621,14.9841,334800.0
2013-10-11 11:30:00,20.41,20.43,20.39,20.41,184800.0,14.9841,14.9988,14.9694,14.9841,184800.0
2013-10-11 12:00:00,20.41,20.48,20.41,20.46,202400.0,14.9841,15.0355,14.9841,15.0208,202400.0
2013-10-11 12:30:00,20.46,20.46,20.43,20.44,225600.0,15.0208,15.0208,14.9988,15.0061,225600.0
2013-10-11 13:00:00,20.43,20.45,20.41,20.43,110800.0,14.9988,15.0135,14.9841,14.9988,110800.0
2013-10-11 13:30:00,20.43,20.47,20.39,20.47,235600.0,14.9988,15.0282,14.9694,15.0282,235600.0
2013-10-11 14:00:00,20.47,20.48,20.46,20.47,189200.0,15.0282,15.0355,15.0208,15.0282,189200.0
2013-10-11 14:30:00,20.47,20.47,20.46,20.47,162800.0,15.0282,15.0282,15.0208,15.0282,162800.0
2013-10-11 15:00:00,20.47,20.48,20.45,20.47,328800.0,15.0282,15.0355,15.0135,15.0282,328800.0
2013-10-11 15:30:00,20.47,20.49,20.43,20.43,1486400.0,15.0282,15.0429,14.9988,14.9988,1486400.0
2013-10-14 09:30:00,20.32,20.33,20.13,20.13,606000.0,14.918,14.9254,14.7786,14.7786,606000.0
2013-10-14 10:00:00,20.12,20.2,20.01,20.12,654800.0,14.7712,14.8299,14.6905,14.7712,654800.0
2013-10-14 10:30:00,20.12,20.13,20.07,20.08,477200.0,14.7712,14.7786,14.7345,14.7419,477200.0
2013-10-14 11:00:00,20.09,20.14,20.09,20.11,622800.0,14.7492,14.7859,14.7492,14.7639,622800.0
2013-10-14 11:30:00,20.11,20.16,20.11,20.15,335200.0,14.7639,14.8006,14.7639,14.7932,335200.0
2013-10-14 12:00:00,20.15,20.16,20.05,20.09,396800.0,14.7932,14.8006,14.7198,14.7492,396800.0
2013-10-14 12:30:00,20.09,20.13,20.09,20.12,300800.0,14.7492,14.7786,14.7492,14.7712,300800.0
2013-10-14 13:00:00,20.12,20.16,20.1,20.14,364000.0,14.7712,14.8006,14.7565,14.7859,364000.0
2013-10-14 13:30:00,20.14,20.2,20.14,20.2,410400.0,14.7859,14.8299,14.7859,14.8299,410400.0
2013-10-14 14:00:00,20.19,20.23,20.16,20.2,273200.0,14.8226,14.852,14.8006,14.8299,273200.0
2013-10-14 14:30:00,20.2,20.2,20.1,20.16,356800.0,14.8299,14.8299,14.7565,14.8006,356800.0
2013-10-14 15:00:00,20.17,20.24,20.15,20.23,330800.0,14.8079,14.8593,14.7932,14.852,330800.0
2013-10-14 15:30:00,20.23,20.27,20.18,20.27,856800.0,14.852,14.8813,14.8153,14.8813,856800.0
2013-10-15 09:30:00,20.22,20.25,20.1,20.12,241200.0,14.8446,14.8667,14.7565,14.7712,241200.0
2013-10-15 10:00:00,20.12,20.24,20.1,20.22,400000.0,14.7712,14.8593,14.7565,14.8446,400000.0
2013-10-15 10:30:00,20.23,20.24,20.18,20.24,313200.0,14.852,14.8593,14.8153,14.8593,313200.0
2013-10-15 11:00:00,20.24,20.29,20.2,20.25,203600.0,14.8593,14.896,14.8299,14.8667,203600.0
2013-10-15 11:30:00,20.25,20.26,20.22,20.25,349600.0,14.8667,14.874,14.8446,14.8667,349600.0
2013-10-15 12:00:00,20.25,20.29,20.22,20.23,171200.0,14.8667,14.896,14.8446,14.852,171200.0
2013-10-15 12:30:00,20.23,20.23,20.2,20.2,154800.0,14.852,14.852,14.8299,14.8299,154800.0
2013-10-15 13:00:00,20.21,20.21,20.12,20.12,218400.0,14.8373,14.8373,14.7712,14.7712,218400.0
2013-10-15 13:30:00,20.11,20.17,20.1,20.15,161200.0,14.7639,14.8079,14.7565,14.7932,161200.0
2013-10-15 14:00:00,20.15,20.17,20.08,20.08,227200.0,14.7932,14.8079,14.7419,14.7419,227200.0
2013-10-15 14:30:00,20.09,20.1,20.04,20.08,506000.0,14.7492,14.7565,14.7125,14.7419,506000.0
2013-10-15 15:00:00,20.08,20.16,20.08,20.11,421200.0,14.7419,14.8006,14.7419,14.7639,421200.0
2013-10-15 15:30:00,20.11,20.11,20.06,20.06,774800.0,14.7639,14.7639,14.7272,14.7272,774800.0
2013-10-16 09:30:00,20.11,20.19,20.04,20.14,555200.0,14.7639,14.8226,14.7125,14.7859,555200.0
2013-10-16 10:00:00,20.14,20.21,20.13,20.16,627200.0,14.7859,14.8373,14.7786,14.8006,627200.0
2013-10-16 10:30:00,20.17,20.25,20.17,20.24,263600.0,14.8079,14.8667,14.8079,14.8593,263600.0
2013-10-16 11:00:00,20.24,20.28,20.23,20.27,534800.0,14.8593,14.8887,14.852,14.8813,534800.0
2013-10-16 11:30:00,20.27,20.31,20.24,20.3,275600.0,14.8813,14.9107,14.8593,14.9034,275600.0
2013-10-16 12:00:00,20.29,20.32,20.28,20.29,279600.0,14.896,14.918,14.8887,14.896,279600.0
2013-10-16 12:30:00,20.29,20.29,20.21,20.21,200400.0,14.896,14.896,14.8373,14.8373,200400.0
2013-10-16 13:00:00,20.21,20.27,20.18,20.26,179200.0,14.8373,14.8813,14.8153,14.874,179200.0
2013-10-16 13:30:00,20.27,20.31,20.25,20.26,187200.0,14.8813,14.9107,14.8667,14.874,187200.0
2013-10-16 14:00:00,20.26,20.28,20.2,20.21,322800.0,14.874,14.8887,14.8299,14.8373,322800.0
2013-10-16 14:30:00,20.21,20.22,20.13,20.14,543600.0,14.8373,14.8446,14.7786,14.7859,543600.0
2013-10-16 15:00:00,20.14,20.25,20.13,20.25,339600.0,14.7859,14.8667,14.7786,14.8667,339600.0
2013-10-16 15:30:00,20.24,20.38,20.24,20.38,1306800.0,14.8593,14.9621,14.8593,14.9621,1306800.0
2013-10-17 09:30:00,20.31,20.32,20.17,20.23,612000.0,14.9107,14.918,14.8079,14.852,612000.0
2013-10-17 10:00:00,20.23,20.36,20.22,20.34,312400.0,14.852,14.9474,14.8446,14.9327,312400.0
2013-10-17 10:30:00,20.34,20.43,20.34,20.4,295200.0,14.9327,14.9988,14.9327,14.9768,295200.0
2013-10-17 11:00:00,20.4,20.47,20.39,20.47,274000.0,14.9768,15.0282,14.9694,15.0282,274000.0
2013-10-17 11:30:00,20.47,20.57,20.46,20.55,433200.0,15.0282,15.1016,15.0208,15.0869,433200.0
2013-10-17 12:00:00,20.55,20.63,20.54,20.62,386000.0,15.0869,15.1456,15.0796,15.1383,386000.0
2013-10-17 12:30:00,20.61,20.7,20.61,20.69,321200.0,15.131,15.197,15.131,15.1897,321200.0
2013-10-17 13:00:00,20.68,20.69,20.56,20.56,207600.0,15.1823,15.1897,15.0942,15.0942,207600.0
2013-10-17 13:30:00,20.56,20.59,20.55,20.56,217600.0,15.0942,15.1163,15.0869,15.0942,217600.0
2013-10-17 14:00:00,20.56,20.61,20.56,20.6,239200.0,15.0942,15.131,15.0942,15.1236,239200.0
2013-10-17 14:30:00,20.59,20.62,20.58,20.62,196800.0,15.1163,15.1383,15.1089,15.1383,196800.0
2013-10-17 15:00:00,20.62,20.65,20.61,20.64,364400.0,15.1383,15.1603,15.131,15.153,364400.0
2013-10-17 15:30:00,20.64,20.77,20.63,20.75,1320000.0,15.153,15.2484,15.1456,15.2337,1320000.0
2013-10-18 09:30:00,20.87,20.98,20.82,20.9,1680800.0,15.3218,15.4026,15.2851,15.3439,1680800.0
2013-10-18 10:00:00,20.9,20.94,20.86,20.91,582400.0,15.3439,15.3732,15.3145,15.3512,582400.0
2013-10-18 10:30:00,20.91,20.92,20.81,20.83,396400.0,15.3512,15.3585,15.2778,15.2925,396400.0
2013-10-18 11:00:00,20.83,20.89,20.83,20.89,377200.0,15.2925,15.3365,15.2925,15.3365,377200.0
2013-10-18 11:30:00,20.89,20.91,20.86,20.88,712000.0,15.3365,15.3512,15.3145,15.3292,712000.0
2013-10-18 12:00:00,20.88,20.92,20.85,20.86,313600.0,15.3292,15.3585,15.3072,15.3145,313600.0
2013-10-18 12:30:00,20.86,20.88,20.8,20.82,239600.0,15.3145,15.3292,15.2704,15.2851,239600.0
2013-10-18 13:00:00,20.81,20.87,20.81,20.87,246000.0,15.2778,15.3218,15.2778,15.3218,246000.0
2013-10-18 13:30:00,20.86,20.89,20.85,20.89,232800.0,15.3145,15.3365,15.3072,15.3365,232800.0
2013-10-18 14:00:00,20.89,20.9,20.86,20.89,309600.0,15.3365,15.3439,15.3145,15.3365,309600.0
2013-10-18 14:30:00,20.89,20.93,20.89,20.89,278400.0,15.3365,15.3659,15.3365,15.3365,278400.0
2013-10-18 15:00:00,20.9,20.91,20.87,20.91,661200.0,15.3439,15.3512,15.3218,15.3512,661200.0
2013-10-18 15:30:00,20.91,20.91,20.85,20.88,1230000.0,15.3512,15.3512,15.3072,15.3292,1230000.0
2013-10-21 09:30:00,20.86,21.05,20.85,20.9,764400.0,15.3145,15.454,15.3072,15.3439,764400.0
2013-10-21 10:00:00,20.9,21.0,20.88,20.96,718000.0,15.3439,15.4173,15.3292,15.3879,718000.0
2013-10-21 10:30:00,20.96,21.0,20.9,20.93,636400.0,15.3879,15.4173,15.3439,15.3659,636400.0
2013-10-21 11:00:00,20.93,20.94,20.86,20.92,362000.0,15.3659,15.3732,15.3145,15.3585,362000.0
2013-10-21 11:30:00,20.92,20.93,20.88,20.92,411200.0,15.3585,15.3659,15.3292,15.3585,411200.0
2013-10-21 12:00:00,20.92,20.96,20.91,20.95,337200.0,15.3585,15.3879,15.3512,15.3806,337200.0
2013-10-21 12:30:00,20.95,20.96,20.89,20.89,259600.0,15.3806,15.3879,15.3365,15.3365,259600.0
2013-10-21 13:00:00,20.88,20.95,20.88,20.89,323600.0,15.3292,15.3806,15.3292,15.3365,323600.0
2013-10-21 13:30:00,20.89,20.91,20.88,20.89,365600.0,15.3365,15.3512,15.3292,15.3365,365600.0
2013-10-21 14:00:00,20.89,20.89,20.84,20.86,255600.0,15.3365,15.3365,15.2998,15.3145,255600.0
2013-10-21 14:30:00,20.85,20.88,20.83,20.85,413600.0,15.3072,15.3292,15.2925,15.3072,413600.0
2013-10-21 15:00:00,20.86,20.89,20.85,20.87,446800.0,15.3145,15.3365,15.3072,15.3218,446800.0
2013-10-21 15:30:00,20.87,20.95,20.85,20.95,924800.0,15.3218,15.3806,15.3072,15.3806,924800.0
2013-10-22 09:30:00,20.97,21.23,20.95,21.15,640800.0,15.3952,15.5861,15.3806,15.5274,640800.0
2013-10-22 10:00:00,21.16,21.25,21.15,21.24,539200.0,15.5347,15.6008,15.5274,15.5935,539200.0
2013-10-22 10:30:00,21.24,21.33,21.23,21.28,549200.0,15.5935,15.6595,15.5861,15.6228,549200.0
2013-10-22 11:00:00,21.26,21.27,21.19,21.27,678000.0,15.6082,15.6155,15.5568,15.6155,678000.0
2013-10-22 11:30:00,21.27,21.3,21.24,21.25,693200.0,15.6155,15.6375,15.5935,15.6008,693200.0
2013-10-22 12:00:00,21.25,21.26,21.21,21.24,836400.0,15.6008,15.6082,15.5714,15.5935,836400.0
2013-10-22 12:30:00,21.24,21.35,21.23,21.34,375600.0,15.5935,15.6742,15.5861,15.6669,375600.0
2013-10-22 13:00:00,21.34,21.38,21.33,21.33,350800.0,15.6669,15.6963,15.6595,15.6595,350800.0
2013-10-22 13:30:00,21.33,21.38,21.33,21.38,314000.0,15.6595,15.6963,15.6595,15.6963,314000.0
2013-10-22 14:00:00,21.38,21.38,21.3,21.3,229200.0,15.6963,15.6963,15.6375,15.6375,229200.0
2013-10-22 14:30:00,21.3,21.3,21.23,21.26,375200.0,15.6375,15.6375,15.5861,15.6082,375200.0
2013-10-22 15:00:00,21.25,21.3,21.24,21.27,551600.0,15.6008,15.6375,15.5935,15.6155,551600.0
2013-10-22 15:30:00,21.27,21.27,21.24,21.25,680000.0,15.6155,15.6155,15.5935,15.6008,680000.0
2013-10-23 09:30:00,21.15,21.37,21.13,21.36,524000.0,15.5274,15.6889,15.5127,15.6816,524000.0
2013-10-23 10:00:00,21.36,21.49,21.34,21.44,634000.0,15.6816,15.777,15.6669,15.7403,634000.0
2013-10-23 10:30:00,21.44,21.48,21.36,21.38,538800.0,15.7403,15.7697,15.6816,15.6963,538800.0
2013-10-23 11:00:00,21.39,21.48,21.34,21.44,750400.0,15.7036,15.7697,15.6669,15.7403,750400.0
2013-10-23 11:30:00,21.43,21.49,21.4,21.41,642000.0,15.733,15.777,15.7109,15.7183,642000.0
2013-10-23 12:00:00,21.41,21.41,21.32,21.35,286000.0,15.7183,15.7183,15.6522,15.6742,286000.0
2013-10-23 12:30:00,21.35,21.37,21.29,21.33,220000.0,15.6742,15.6889,15.6302,15.6595,220000.0
2013-10-23 13:00:00,21.33,21.37,21.3,21.36,191600.0,15.6595,15.6889,15.6375,15.6816,191600.0
2013-10-23 13:30:00,21.36,21.38,21.31,21.36,220400.0,15.6816,15.6963,15.6449,15.6816,220400.0
2013-10-23 14:00:00,21.35,21.36,21.32,21.33,316000.0,15.6742,15.6816,15.6522,15.6595,316000.0
2013-10-23 14:30:00,21.33,21.4,21.33,21.35,351600.0,15.6595,15.7109,15.6595,15.6742,351600.0
2013-10-23 15:00:00,21.34,21.36,21.29,21.29,702000.0,15.6669,15.6816,15.6302,15.6302,702000.0
2013-10-23 15:30:00,21.29,21.31,21.26,21.28,713600.0,15.6302,15.6449,15.6082,15.6228,713600.0
2013-10-24 09:30:00,21.39,21.39,21.17,21.19,449200.0,15.7036,15.7036,15.5421,15.5568,449200.0
2013-10-24 10:00:00,21.21,21.25,21.18,21.19,199200.0,15.5714,15.6008,15.5494,15.5568,199200.0
2013-10-24 10:30:00,21.2,21.22,21.18,21.21,170000.0,15.5641,15.5788,15.5494,15.5714,170000.0
2013-10-24 11:00:00,21.21,21.24,21.2,21.24,142400.0,15.5714,15.5935,15.5641,15.5935,142400.0
2013-10-24 11:30:00,21.24,21.24,21.19,21.2,468800.0,15.5935,15.5935,15.5568,15.5641,468800.0
2013-10-24 12:00:00,21.2,21.23,21.18,21.18,216000.0,15.5641,15.5861,15.5494,15.5494,216000.0
2013-10-24 12:30:00,21.19,21.2,21.13,21.2,520000.0,15.5568,15.5641,15.5127,15.5641,520000.0
2013-10-24 13:00:00,21.2,21.24,21.19,21.23,184000.0,15.5641,15.5935,15.5568,15.5861,184000.0
2013-10-24 13:30:00,21.23,21.24,21.2,21.22,150400.0,15.5861,15.5935,15.5641,15.5788,150400.0
2013-10-24 14:00:00,21.22,21.23,21.2,21.21,245600.0,15.5788,15.5861,15.5641,15.5714,245600.0
2013-10-24 14:30:00,21.21,21.31,21.21,21.31,328000.0,15.5714,15.6449,15.5714,15.6449,328000.0
2013-10-24 15:00:00,21.31,21.33,21.3,21.31,375600.0,15.6449,15.6595,15.6375,15.6449,375600.0
2013-10-24 15:30:00,21.31,21.32,21.27,21.29,520800.0,15.6449,15.6522,15.6155,15.6302,520800.0
2013-10-25 09:30:00,21.25,21.31,21.13,21.24,429200.0,15.6008,15.6449,15.5127,15.5935,429200.0
2013-10-25 10:00:00,21.25,21.27,21.2,21.25,230000.0,15.6008,15.6155,15.5641,15.6008,230000.0
2013-10-25 10:30:00,21.23,21.31,21.2,21.29,248400.0,15.5861,15.6449,15.5641,15.6302,248400.0
2013-10-25 11:00:00,21.29,21.33,21.28,21.33,166400.0,15.6302,15.6595,15.6228,15.6595,166400.0
2013-10-25 11:30:00,21.32,21.35,21.31,21.32,157600.0,15.6522,15.6742,15.6449,15.6522,157600.0
2013-10-25 12:00:00,21.32,21.34,21.31,21.32,119200.0,15.6522,15.6669,15.6449,15.6522,119200.0
2013-10-25 12:30:00,21.32,21.35,21.29,21.35,122400.0,15.6522,15.6742,15.6302,15.6742,122400.0
2013-10-25 13:00:00,21.35,21.36,21.3,21.32,112400.0,15.6742,15.6816,15.6375,15.6522,112400.0
2013-10-25 13:30:00,21.32,21.38,21.31,21.35,599600.0,15.6522,15.6963,15.6449,15.6742,599600.0
2013-10-25 14:00:00,21.36,21.39,21.35,21.38,234800.0,15.6816,15.7036,15.6742,15.6963,234800.0
2013-10-25 14:30:00,21.38,21.41,21.38,21.39,188400.0,15.6963,15.7183,15.6963,15.7036,188400.0
2013-10-25 15:00:00,21.39,21.44,21.39,21.44,301600.0,15.7036,15.7403,15.7036,15.7403,301600.0
2013-10-25 15:30:00,21.44,21.49,21.43,21.49,763200.0,15.7403,15.777,15.733,15.777,763200.0
2013-10-28 09:30:00,21.39,21.51,21.37,21.46,794800.0,15.7036,15.7917,15.6889,15.755,794800.0
2013-10-28 10:00:00,21.47,21.5,21.39,21.39,755200.0,15.7623,15.7844,15.7036,15.7036,755200.0
2013-10-28 10:30:00,21.39,21.43,21.26,21.31,674000.0,15.7036,15.733,15.6082,15.6449,674000.0
2013-10-28 11:00:00,21.31,21.39,21.31,21.36,586800.0,15.6449,15.7036,15.6449,15.6816,586800.0
2013-10-28 11:30:00,21.36,21.42,21.35,21.4,524800.0,15.6816,15.7256,15.6742,15.7109,524800.0
2013-10-28 12:00:00,21.4,21.4,21.29,21.29,606800.0,15.7109,15.7109,15.6302,15.6302,606800.0
2013-10-28 12:30:00,21.29,21.35,21.29,21.31,280400.0,15.6302,15.6742,15.6302,15.6449,280400.0
2013-10-28 13:00:00,21.31,21.32,21.28,21.28,182400.0,15.6449,15.6522,15.6228,15.6228,182400.0
2013-10-28 13:30:00,21.28,21.29,21.17,21.18,621600.0,15.6228,15.6302,15.5421,15.5494,621600.0
2013-10-28 14:00:00,21.18,21.25,21.18,21.24,402000.0,15.5494,15.6008,15.5494,15.5935,402000.0
2013-10-28 14:30:00,21.24,21.3,21.24,21.25,312800.0,15.5935,15.6375,15.5935,15.6008,312800.0
2013-10-28 15:00:00,21.25,21.25,21.19,21.21,810000.0,15.6008,15.6008,15.5568,15.5714,810000.0
2013-10-28 15:30:00,21.21,21.29,21.19,21.29,1359600.0,15.5714,15.6302,15.5568,15.6302,1359600.0
2013-10-29 09:30:00,21.29,21.39,21.23,21.36,359600.0,15.6302,15.7036,15.5861,15.6816,359600.0
2013-10-29 10:00:00,21.36,21.42,21.32,21.38,364000.0,15.6816,15.7256,15.6522,15.6963,364000.0
2013-10-29 10:30:00,21.39,21.41,21.35,21.38,299200.0,15.7036,15.7183,15.6742,15.6963,299200.0
2013-10-29 11:00:00,21.38,21.38,21.33,21.35,214000.0,15.6963,15.6963,15.6595,15.6742,214000.0
2013-10-29 11:30:00,21.35,21.4,21.35,21.39,215200.0,15.6742,15.7109,15.6742,15.7036,215200.0
2013-10-29 12:00:00,21.4,21.42,21.39,21.41,347600.0,15.7109,15.7256,15.7036,15.7183,347600.0
2013-10-29 12:30:00,21.42,21.42,21.39,21.41,187600.0,15.7256,15.7256,15.7036,15.7183,187600.0
2013-10-29 13:00:00,21.4,21.48,21.4,21.46,249200.0,15.7109,15.7697,15.7109,15.755,249200.0
2013-10-29 13:30:00,21.46,21.48,21.45,21.46,206800.0,15.755,15.7697,15.7476,15.755,206800.0
2013-10-29 14:00:00,21.46,21.49,21.43,21.44,374800.0,15.755,15.777,15.733,15.7403,374800.0
2013-10-29 14:30:00,21.44,21.48,21.43,21.48,235200.0,15.7403,15.7697,15.733,15.7697,235200.0
2013-10-29 15:00:00,21.48,21.5,21.45,21.46,263600.0,15.7697,15.7844,15.7476,15.755,263600.0
2013-10-29 15:30:00,21.45,21.51,21.43,21.5,818400.0,15.7476,15.7917,15.733,15.7844,818400.0
2013-10-30 09:30:00,21.55,21.61,21.4,21.51,581200.0,15.8211,15.8651,15.7109,15.7917,581200.0
2013-10-30 10:00:00,21.51,21.64,21.51,21.57,382400.0,15.7917,15.8871,15.7917,15.8357,382400.0
2013-10-30 10:30:00,21.57,21.68,21.56,21.66,470400.0,15.8357,15.9165,15.8284,15.9018,470400.0
2013-10-30 11:00:00,21.66,21.68,21.63,21.63,305200.0,15.9018,15.9165,15.8798,15.8798,305200.0
2013-10-30 11:30:00,21.62,21.63,21.54,21.55,192800.0,15.8725,15.8798,15.8137,15.8211,192800.0
2013-10-30 12:00:00,21.55,21.56,21.51,21.54,251200.0,15.8211,15.8284,15.7917,15.8137,251200.0
2013-10-30 12:30:00,21.54,21.55,21.5,21.51,324400.0,15.8137,15.8211,15.7844,15.7917,324400.0
2013-10-30 13:00:00,21.52,21.54,21.47,21.47,172400.0,15.799,15.8137,15.7623,15.7623,172400.0
2013-10-30 13:30:00,21.47,21.52,21.47,21.51,235600.0,15.7623,15.799,15.7623,15.7917,235600.0
2013-10-30 14:00:00,21.51,21.56,21.37,21.41,637600.0,15.7917,15.8284,15.6889,15.7183,637600.0
2013-10-30 14:30:00,21.42,21.48,21.41,21.46,411600.0,15.7256,15.7697,15.7183,15.755,411600.0
2013-10-30 15:00:00,21.47,21.48,21.38,21.4,446400.0,15.7623,15.7697,15.6963,15.7109,446400.0
2013-10-30 15:30:00,21.4,21.44,21.38,21.4,813600.0,15.7109,15.7403,15.6963,15.7109,813600.0
2013-10-31 09:30:00,21.4,21.43,21.16,21.22,394800.0,15.7109,15.733,15.5347,15.5788,394800.0
2013-10-31 10:00:00,21.24,21.24,21.07,21.08,352000.0,15.5935,15.5935,15.4687,15.476,352000.0
2013-10-31 10:30:00,21.08,21.16,21.03,21.13,466800.0,15.476,15.5347,15.4393,15.5127,466800.0
2013-10-31 11:00:00,21.14,21.21,21.14,21.2,400000.0,15.5201,15.5714,15.5201,15.5641,400000.0
2013-10-31 11:30:00,21.21,21.22,21.14,21.17,525200.0,15.5714,15.5788,15.5201,15.5421,525200.0
2013-10-31 12:00:00,21.18,21.2,21.14,21.14,255200.0,15.5494,15.5641,15.5201,15.5201,255200.0
2013-10-31 12:30:00,21.14,21.19,21.14,21.17,439600.0,15.5201,15.5568,15.5201,15.5421,439600.0
2013-10-31 13:00:00,21.17,21.18,21.15,21.15,339200.0,15.5421,15.5494,15.5274,15.5274,339200.0
2013-10-31 13:30:00,21.15,21.27,21.15,21.26,404800.0,15.5274,15.6155,15.5274,15.6082,404800.0
2013-10-31 14:00:00,21.26,21.39,21.25,21.36,380000.0,15.6082,15.7036,15.6008,15.6816,380000.0
2013-10-31 14:30:00,21.36,21.4,21.28,21.3,473600.0,15.6816,15.7109,15.6228,15.6375,473600.0
2013-10-31 15:00:00,21.29,21.29,21.19,21.23,736000.0,15.6302,15.6302,15.5568,15.5861,736000.0
2013-10-31 15:30:00,21.23,21.28,21.15,21.21,2084000.0,15.5861,15.6228,15.5274,15.5714,2084000.0
2013-11-01 09:30:00,21.58,22.36,21.4,22.12,3522000.0,15.8431,16.4157,15.7109,16.2395,3522000.0
2013-11-01 10:00:00,22.12,22.25,22.11,22.24,1619200.0,16.2395,16.335,16.2322,16.3276,1619200.0
2013-11-01 10:30:00,22.24,22.31,22.18,22.19,1057600.0,16.3276,16.379,16.2836,16.2909,1057600.0
2013-11-01 11:00:00,22.2,22.24,22.18,22.22,1065600.0,16.2983,16.3276,16.2836,16.3129,1065600.0
2013-11-01 11:30:00,22.23,22.44,22.22,22.33,1017600.0,16.3203,16.4745,16.3129,16.3937,1017600.0
2013-11-01 12:00:00,22.33,22.33,22.17,22.2,972400.0,16.3937,16.3937,16.2762,16.2983,972400.0
2013-11-01 12:30:00,22.19,22.25,22.15,22.22,618800.0,16.2909,16.335,16.2616,16.3129,618800.0
2013-11-01 13:00:00,22.23,22.23,22.11,22.15,544400.0,16.3203,16.3203,16.2322,16.2616,544400.0
2013-11-01 13:30:00,22.15,22.18,22.09,22.1,647200.0,16.2616,16.2836,16.2175,16.2248,647200.0
2013-11-01 14:00:00,22.11,22.15,22.05,22.13,634400.0,16.2322,16.2616,16.1881,16.2469,634400.0
2013-11-01 14:30:00,22.13,22.15,22.11,22.12,459600.0,16.2469,16.2616,16.2322,16.2395,459600.0
2013-11-01 15:00:00,22.12,22.14,22.06,22.06,470400.0,16.2395,16.2542,16.1955,16.1955,470400.0
2013-11-01 15:30:00,22.06,22.07,22.0,22.05,2063200.0,16.1955,16.2028,16.1514,16.1881,2063200.0
2013-11-04 09:30:00,22.16,22.25,21.75,21.81,1136400.0,16.2689,16.335,15.9679,16.0119,1136400.0
2013-11-04 10:00:00,21.8,21.84,21.75,21.8,1056800.0,16.0046,16.034,15.9679,16.0046,1056800.0
2013-11-04 10:30:00,21.8,21.93,21.8,21.9,766800.0,16.0046,16.1,16.0046,16.078,766800.0
2013-11-04 11:00:00,21.9,21.95,21.85,21.9,716800.0,16.078,16.1147,16.0413,16.078,716800.0
2013-11-04 11:30:00,21.9,21.98,21.9,21.96,578000.0,16.078,16.1367,16.078,16.1221,578000.0
2013-11-04 12:00:00,21.96,22.0,21.9,21.93,448800.0,16.1221,16.1514,16.078,16.1,448800.0
2013-11-04 12:30:00,21.93,22.0,21.92,21.99,262000.0,16.1,16.1514,16.0927,16.1441,262000.0
2013-11-04 13:00:00,22.0,22.03,21.99,22.03,378800.0,16.1514,16.1735,16.1441,16.1735,378800.0
2013-11-04 13:30:00,22.03,22.11,22.03,22.08,488800.0,16.1735,16.2322,16.1735,16.2102,488800.0
2013-11-04 14:00:00,22.07,22.13,22.06,22.1,536400.0,16.2028,16.2469,16.1955,16.2248,536400.0
2013-11-04 14:30:00,22.1,22.11,22.03,22.03,310800.0,16.2248,16.2322,16.1735,16.1735,310800.0
2013-11-04 15:00:00,22.03,22.03,21.99,22.02,572800.0,16.1735,16.1735,16.1441,16.1661,572800.0
2013-11-04 15:30:00,22.02,22.05,21.98,22.02,1348800.0,16.1661,16.1881,16.1367,16.1661,1348800.0
2013-11-05 09:30:00,21.99,22.0,21.86,21.98,609200.0,16.1441,16.1514,16.0486,16.1367,609200.0
2013-11-05 10:00:00,22.0,22.09,21.92,22.08,471600.0,16.1514,16.2175,16.0927,16.2102,471600.0
2013-11-05 10:30:00,22.08,22.11,22.02,22.11,360400.0,16.2102,16.2322,16.1661,16.2322,360400.0
2013-11-05 11:00:00,22.11,22.16,22.1,22.14,411600.0,16.2322,16.2689,16.2248,16.2542,411600.0
2013-11-05 11:30:00,22.15,22.19,22.07,22.07,376000.0,16.2616,16.2909,16.2028,16.2028,376000.0
2013-11-05 12:00:00,22.07,22.09,22.05,22.05,301200.0,16.2028,16.2175,16.1881,16.1881,301200.0
2013-11-05 12:30:00,22.06,22.07,22.02,22.04,252800.0,16.1955,16.2028,16.1661,16.1808,252800.0
2013-11-05 13:00:00,22.04,22.06,22.0,22.01,401200.0,16.1808,16.1955,16.1514,16.1588,401200.0
2013-11-05 13:30:00,22.01,22.03,21.98,21.99,201200.0,16.1588,16.1735,16.1367,16.1441,201200.0
2013-11-05 14:00:00,21.99,22.0,21.94,21.96,314000.0,16.1441,16.1514,16.1074,16.1221,314000.0
2013-11-05 14:30:00,21.96,21.98,21.95,21.97,446000.0,16.1221,16.1367,16.1147,16.1294,446000.0
2013-11-05 15:00:00,21.97,21.97,21.9,21.91,784800.0,16.1294,16.1294,16.078,16.0854,784800.0
2013-11-05 15:30:00,21.92,21.92,21.81,21.81,2010400.0,16.0927,16.0927,16.0119,16.0119,2010400.0
2013-11-06 09:30:00,22.11,22.11,21.91,21.94,592000.0,16.2322,16.2322,16.0854,16.1074,592000.0
2013-11-06 10:00:00,21.95,22.04,21.93,22.03,758000.0,16.1147,16.1808,16.1,16.1735,758000.0
2013-11-06 10:30:00,22.02,22.06,21.98,22.04,408800.0,16.1661,16.1955,16.1367,16.1808,408800.0
2013-11-06 11:00:00,22.04,22.04,21.97,21.97,296400.0,16.1808,16.1808,16.1294,16.1294,296400.0
2013-11-06 11:30:00,21.98,22.01,21.95,21.98,231200.0,16.1367,16.1588,16.1147,16.1367,231200.0
2013-11-06 12:00:00,21.98,22.06,21.98,22.05,215600.0,16.1367,16.1955,16.1367,16.1881,215600.0
2013-11-06 12:30:00,22.04,22.05,21.97,21.97,343200.0,16.1808,16.1881,16.1294,16.1294,343200.0
2013-11-06 13:00:00,21.97,22.1,21.97,22.09,802400.0,16.1294,16.2248,16.1294,16.2175,802400.0
2013-11-06 13:30:00,22.09,22.1,22.05,22.06,260000.0,16.2175,16.2248,16.1881,16.1955,260000.0
2013-11-06 14:00:00,22.05,22.07,21.98,21.98,270800.0,16.1881,16.2028,16.1367,16.1367,270800.0
2013-11-06 14:30:00,21.98,22.08,21.98,22.08,407600.0,16.1367,16.2102,16.1367,16.2102,407600.0
2013-11-06 15:00:00,22.08,22.08,22.04,22.04,578000.0,16.2102,16.2102,16.1808,16.1808,578000.0
2013-11-06 15:30:00,22.04,22.09,22.02,22.09,884800.0,16.1808,16.2175,16.1661,16.2175,884800.0
2013-11-07 09:30:00,22.06,22.18,22.03,22.04,470400.0,16.1955,16.2836,16.1735,16.1808,470400.0
2013-11-07 10:00:00,22.04,22.09,22.0,22.08,323600.0,16.1808,16.2175,16.1514,16.2102,323600.0
2013-11-07 10:30:00,22.08,22.1,21.91,21.92,464000.0,16.2102,16.2248,16.0854,16.0927,464000.0
2013-11-07 11:00:00,21.92,21.94,21.8,21.84,431600.0,16.0927,16.1074,16.0046,16.034,431600.0
2013-11-07 11:30:00,21.85,22.0,21.84,21.9,347600.0,16.0413,16.1514,16.034,16.078,347600.0
2013-11-07 12:00:00,21.91,21.93,21.87,21.9,207600.0,16.0854,16.1,16.056,16.078,207600.0
2013-11-07 12:30:00,21.9,21.9,21.84,21.87,329200.0,16.078,16.078,16.034,16.056,329200.0
2013-11-07 13:00:00,21.87,21.93,21.85,21.86,518400.0,16.056,16.1,16.0413,16.0486,518400.0
2013-11-07 13:30:00,21.85,21.91,21.79,21.79,964000.0,16.0413,16.0854,15.9973,15.9973,964000.0
2013-11-07 14:00:00,21.78,21.79,21.7,21.76,398800.0,15.9899,15.9973,15.9312,15.9752,398800.0
2013-11-07 14:30:00,21.76,21.81,21.74,21.78,586400.0,15.9752,16.0119,15.9605,15.9899,586400.0
2013-11-07 15:00:00,21.78,21.79,21.73,21.73,648000.0,15.9899,15.9973,15.9532,15.9532,648000.0
2013-11-07 15:30:00,21.74,21.76,21.71,21.75,1569200.0,15.9605,15.9752,15.9385,15.9679,1569200.0
2013-11-08 09:30:00,21.75,21.75,21.42,21.43,959200.0,15.9679,15.9679,15.7256,15.733,959200.0
2013-11-08 10:00:00,21.43,21.46,21.37,21.41,691600.0,15.733,15.755,15.6889,15.7183,691600.0
2013-11-08 10:30:00,21.42,21.57,21.41,21.56,699600.0,15.7256,15.8357,15.7183,15.8284,699600.0
2013-11-08 11:00:00,21.55,21.65,21.55,21.65,462000.0,15.8211,15.8945,15.8211,15.8945,462000.0
2013-11-08 11:30:00,21.65,21.79,21.65,21.72,619200.0,15.8945,15.9973,15.8945,15.9459,619200.0
2013-11-08 12:00:00,21.72,21.75,21.63,21.66,335600.0,15.9459,15.9679,15.8798,15.9018,335600.0
2013-11-08 12:30:00,21.67,21.71,21.65,21.7,864400.0,15.9092,15.9385,15.8945,15.9312,864400.0
2013-11-08 13:00:00,21.7,21.74,21.66,21.74,173600.0,15.9312,15.9605,15.9018,15.9605,173600.0
2013-11-08 13:30:00,21.73,21.75,21.67,21.68,228000.0,15.9532,15.9679,15.9092,15.9165,228000.0
2013-11-08 14:00:00,21.69,21.74,21.67,21.72,251200.0,15.9238,15.9605,15.9092,15.9459,251200.0
2013-11-08 14:30:00,21.72,21.73,21.66,21.66,432400.0,15.9459,15.9532,15.9018,15.9018,432400.0
2013-11-08 15:00:00,21.66,21.66,21.62,21.63,564400.0,15.9018,15.9018,15.8725,15.8798,564400.0
2013-11-08 15:30:00,21.63,21.78,21.63,21.78,1147600.0,15.8798,15.9899,15.8798,15.9899,1147600.0
2013-11-11 09:30:00,21.78,21.82,21.64,21.66,377200.0,15.9899,16.0193,15.8871,15.9018,377200.0
2013-11-11 10:00:00,21.66,21.72,21.6,21.68,251600.0,15.9018,15.9459,15.8578,15.9165,251600.0
2013-11-11 10:30:00,21.67,21.79,21.67,21.75,430800.0,15.9092,15.9973,15.9092,15.9679,430800.0
2013-11-11 11:00:00,21.75,21.79,21.72,21.72,156000.0,15.9679,15.9973,15.9459,15.9459,156000.0
2013-11-11 11:30:00,21.72,21.74,21.65,21.67,242000.0,15.9459,15.9605,15.8945,15.9092,242000.0
2013-11-11 12:00:00,21.67,21.67,21.61,21.65,178400.0,15.9092,15.9092,15.8651,15.8945,178400.0
2013-11-11 12:30:00,21.65,21.65,21.6,21.64,101600.0,15.8945,15.8945,15.8578,15.8871,101600.0
2013-11-11 13:00:00,21.64,21.68,21.63,21.67,89200.0,15.8871,15.9165,15.8798,15.9092,89200.0
2013-11-11 13:30:00,21.68,21.69,21.65,21.69,122800.0,15.9165,15.9238,15.8945,15.9238,122800.0
2013-11-11 14:00:00,21.69,21.71,21.62,21.62,236000.0,15.9238,15.9385,15.8725,15.8725,236000.0
2013-11-11 14:30:00,21.62,21.69,21.61,21.69,246400.0,15.8725,15.9238,15.8651,15.9238,246400.0
2013-11-11 15:00:00,21.68,21.68,21.65,21.67,203200.0,15.9165,15.9165,15.8945,15.9092,203200.0
2013-11-11 15:30:00,21.67,21.68,21.63,21.64,1072400.0,15.9092,15.9165,15.8798,15.8871,1072400.0
2013-11-12 09:30:00,21.53,21.63,21.38,21.52,516000.0,15.8064,15.8798,15.6963,15.799,516000.0
2013-11-12 10:00:00,21.5,21.53,21.42,21.5,682400.0,15.7844,15.8064,15.7256,15.7844,682400.0
2013-11-12 10:30:00,21.5,21.52,21.49,21.5,420000.0,15.7844,15.799,15.777,15.7844,420000.0
2013-11-12 11:00:00,21.5,21.53,21.46,21.49,310800.0,15.7844,15.8064,15.755,15.777,310800.0
2013-11-12 11:30:00,21.5,21.5,21.45,21.46,483600.0,15.7844,15.7844,15.7476,15.755,483600.0
2013-11-12 12:00:00,21.46,21.46,21.35,21.36,382000.0,15.755,15.755,15.6742,15.6816,382000.0
2013-11-12 12:30:00,21.36,21.41,21.35,21.39,309200.0,15.6816,15.7183,15.6742,15.7036,309200.0
2013-11-12 13:00:00,21.38,21.41,21.36,21.37,282400.0,15.6963,15.7183,15.6816,15.6889,282400.0
2013-11-12 13:30:00,21.37,21.38,21.31,21.36,376000.0,15.6889,15.6963,15.6449,15.6816,376000.0
2013-11-12 14:00:00,21.36,21.39,21.34,21.36,346800.0,15.6816,15.7036,15.6669,15.6816,346800.0
2013-11-12 14:30:00,21.36,21.45,21.36,21.43,318400.0,15.6816,15.7476,15.6816,15.733,318400.0
2013-11-12 15:00:00,21.43,21.45,21.4,21.4,454800.0,15.733,15.7476,15.7109,15.7109,454800.0
2013-11-12 15:30:00,21.4,21.42,21.36,21.41,1209200.0,15.7109,15.7256,15.6816,15.7183,1209200.0
2013-11-13 09:30:00,21.17,21.37,21.15,21.28,645600.0,15.5421,15.6889,15.5274,15.6228,645600.0
2013-11-13 10:00:00,21.28,21.39,21.28,21.33,466000.0,15.6228,15.7036,15.6228,15.6595,466000.0
2013-11-13 10:30:00,21.33,21.34,21.28,21.33,466400.0,15.6595,15.6669,15.6228,15.6595,466400.0
2013-11-13 11:00:00,21.33,21.38,21.31,21.33,234400.0,15.6595,15.6963,15.6449,15.6595,234400.0
2013-11-13 11:30:00,21.32,21.33,21.29,21.33,255200.0,15.6522,15.6595,15.6302,15.6595,255200.0
2013-11-13 12:00:00,21.33,21.36,21.29,21.35,221600.0,15.6595,15.6816,15.6302,15.6742,221600.0
2013-11-13 12:30:00,21.35,21.43,21.33,21.42,300400.0,15.6742,15.733,15.6595,15.7256,300400.0
2013-11-13 13:00:00,21.42,21.47,21.39,21.47,198800.0,15.7256,15.7623,15.7036,15.7623,198800.0
2013-11-13 13:30:00,21.47,21.47,21.42,21.46,317200.0,15.7623,15.7623,15.7256,15.755,317200.0
2013-11-13 14:00:00,21.46,21.53,21.45,21.49,281600.0,15.755,15.8064,15.7476,15.777,281600.0
2013-11-13 14:30:00,21.49,21.49,21.43,21.43,284400.0,15.777,15.777,15.733,15.733,284400.0
2013-11-13 15:00:00,21.43,21.46,21.42,21.43,278800.0,15.733,15.755,15.7256,15.733,278800.0
2013-11-13 15:30:00,21.43,21.53,21.43,21.53,723200.0,15.733,15.8064,15.733,15.8064,723200.0
2013-11-14 09:30:00,21.63,21.68,21.57,21.67,358000.0,15.8798,15.9165,15.8357,15.9092,358000.0
2013-11-14 10:00:00,21.67,21.77,21.64,21.71,357600.0,15.9092,15.9826,15.8871,15.9385,357600.0
2013-11-14 10:30:00,21.71,21.84,21.68,21.81,382800.0,15.9385,16.034,15.9165,16.0119,382800.0
2013-11-14 11:00:00,21.81,21.93,21.8,21.85,618400.0,16.0119,16.1,16.0046,16.0413,618400.0
2013-11-14 11:30:00,21.85,21.86,21.81,21.81,268800.0,16.0413,16.0486,16.0119,16.0119,268800.0
2013-11-14 12:00:00,21.81,21.86,21.81,21.81,351200.0,16.0119,16.0486,16.0119,16.0119,351200.0
2013-11-14 12:30:00,21.81,21.84,21.81,21.82,155200.0,16.0119,16.034,16.0119,16.0193,155200.0
2013-11-14 13:00:00,21.82,21.85,21.81,21.82,188800.0,16.0193,16.0413,16.0119,16.0193,188800.0
2013-11-14 13:30:00,21.82,21.86,21.81,21.83,365200.0,16.0193,16.0486,16.0119,16.0266,365200.0
2013-11-14 14:00:00,21.83,21.86,21.82,21.84,229200.0,16.0266,16.0486,16.0193,16.034,229200.0
2013-11-14 14:30:00,21.84,21.88,21.84,21.88,390000.0,16.034,16.0633,16.034,16.0633,390000.0
2013-11-14 15:00:00,21.87,21.94,21.86,21.9,802400.0,16.056,16.1074,16.0486,16.078,802400.0
2013-11-14 15:30:00,21.9,21.9,21.86,21.88,969600.0,16.078,16.078,16.0486,16.0633,969600.0
2013-11-15 09:30:00,21.99,22.12,21.92,21.93,1153600.0,16.1441,16.2395,16.0927,16.1,1153600.0
2013-11-15 10:00:00,21.93,21.98,21.85,21.93,426000.0,16.1,16.1367,16.0413,16.1,426000.0
2013-11-15 10:30:00,21.93,21.94,21.9,21.91,568000.0,16.1,16.1074,16.078,16.0854,568000.0
2013-11-15 11:00:00,21.9,21.96,21.9,21.95,448000.0,16.078,16.1221,16.078,16.1147,448000.0
2013-11-15 11:30:00,21.96,22.0,21.93,21.95,349600.0,16.1221,16.1514,16.1,16.1147,349600.0
2013-11-15 12:00:00,21.94,21.98,21.91,21.93,270400.0,16.1074,16.1367,16.0854,16.1,270400.0
2013-11-15 12:30:00,21.93,21.96,21.93,21.96,417600.0,16.1,16.1221,16.1,16.1221,417600.0
2013-11-15 13:00:00,21.96,22.01,21.95,22.01,317600.0,16.1221,16.1588,16.1147,16.1588,317600.0
2013-11-15 13:30:00,22.01,22.06,22.0,22.03,215200.0,16.1588,16.1955,16.1514,16.1735,215200.0
2013-11-15 14:00:00,22.03,22.1,22.03,22.09,437600.0,16.1735,16.2248,16.1735,16.2175,437600.0
2013-11-15 14:30:00,22.09,22.09,22.05,22.09,307600.0,16.2175,16.2175,16.1881,16.2175,307600.0
2013-11-15 15:00:00,22.09,22.1,22.07,22.08,390800.0,16.2175,16.2248,16.2028,16.2102,390800.0
2013-11-15 15:30:00,22.09,22.18,22.08,22.14,1870000.0,16.2175,16.2836,16.2102,16.2542,1870000.0
2013-11-18 09:30:00,22.24,22.25,22.15,22.2,426400.0,16.3276,16.335,16.2616,16.2983,426400.0
2013-11-18 10:00:00,22.18,22.23,22.14,22.19,380400.0,16.2836,16.3203,16.2542,16.2909,380400.0
2013-11-18 10:30:00,22.19,22.23,22.15,22.15,628000.0,16.2909,16.3203,16.2616,16.2616,628000.0
2013-11-18 11:00:00,22.15,22.22,22.15,22.21,574400.0,16.2616,16.3129,16.2616,16.3056,574400.0
2013-11-18 11:30:00,22.2,22.24,22.18,22.23,368400.0,16.2983,16.3276,16.2836,16.3203,368400.0
2013-11-18 12:00:00,22.23,22.26,22.22,22.26,733600.0,16.3203,16.3423,16.3129,16.3423,733600.0
2013-11-18 12:30:00,22.26,22.26,22.25,22.26,338400.0,16.3423,16.3423,16.335,16.3423,338400.0
2013-11-18 13:00:00,22.26,22.3,22.26,22.3,322400.0,16.3423,16.3717,16.3423,16.3717,322400.0
2013-11-18 13:30:00,22.3,22.32,22.28,22.29,392400.0,16.3717,16.3864,16.357,16.3643,392400.0
2013-11-18 14:00:00,22.29,22.3,22.25,22.27,500000.0,16.3643,16.3717,16.335,16.3497,500000.0
2013-11-18 14:30:00,22.27,22.27,22.23,22.25,344800.0,16.3497,16.3497,16.3203,16.335,344800.0
2013-11-18 15:00:00,22.25,22.26,22.23,22.25,594400.0,16.335,16.3423,16.3203,16.335,594400.0
2013-11-18 15:30:00,22.25,22.26,22.24,22.26,1482400.0,16.335,16.3423,16.3276,16.3423,1482400.0
2013-11-19 09:30:00,21.9,21.95,21.8,21.88,3468800.0,16.078,16.1147,16.0046,16.0633,3468800.0
2013-11-19 10:00:00,21.87,21.98,21.86,21.96,1714400.0,16.056,16.1367,16.0486,16.1221,1714400.0
2013-11-19 10:30:00,21.96,21.97,21.92,21.97,1196400.0,16.1221,16.1294,16.0927,16.1294,1196400.0
2013-11-19 11:00:00,21.97,21.97,21.87,21.89,1486400.0,16.1294,16.1294,16.056,16.0707,1486400.0
2013-11-19 11:30:00,21.89,21.93,21.86,21.87,753600.0,16.0707,16.1,16.0486,16.056,753600.0
2013-11-19 12:00:00,21.88,21.89,21.81,21.84,767200.0,16.0633,16.0707,16.0119,16.034,767200.0
2013-11-19 12:30:00,21.84,21.85,21.82,21.84,346400.0,16.034,16.0413,16.0193,16.034,346400.0
2013-11-19 13:00:00,21.84,21.87,21.83,21.84,679200.0,16.034,16.056,16.0266,16.034,679200.0
2013-11-19 13:30:00,21.84,21.87,21.81,21.82,661200.0,16.034,16.056,16.0119,16.0193,661200.0
2013-11-19 14:00:00,21.82,21.85,21.8,21.81,453600.0,16.0193,16.0413,16.0046,16.0119,453600.0
2013-11-19 14:30:00,21.81,21.82,21.8,21.81,441600.0,16.0119,16.0193,16.0046,16.0119,441600.0
2013-11-19 15:00:00,21.81,21.88,21.81,21.88,941600.0,16.0119,16.0633,16.0119,16.0633,941600.0
2013-11-19 15:30:00,21.87,21.88,21.82,21.83,1776000.0,16.056,16.0633,16.0193,16.0266,1776000.0
2013-11-20 09:30:00,21.85,21.95,21.82,21.95,538400.0,16.0413,16.1147,16.0193,16.1147,538400.0
2013-11-20 10:00:00,21.94,21.95,21.87,21.89,494000.0,16.1074,16.1147,16.056,16.0707,494000.0
2013-11-20 10:30:00,21.89,21.91,21.8,21.83,365600.0,16.0707,16.0854,16.0046,16.0266,365600.0
2013-11-20 11:00:00,21.82,21.82,21.75,21.78,270400.0,16.0193,16.0193,15.9679,15.9899,270400.0
2013-11-20 11:30:00,21.78,21.78,21.7,21.73,196000.0,15.9899,15.9899,15.9312,15.9532,196000.0
2013-11-20 12:00:00,21.72,21.72,21.65,21.67,343600.0,15.9459,15.9459,15.8945,15.9092,343600.0
2013-11-20 12:30:00,21.67,21.73,21.67,21.7,721600.0,15.9092,15.9532,15.9092,15.9312,721600.0
2013-11-20 13:00:00,21.7,21.72,21.68,21.7,147600.0,15.9312,15.9459,15.9165,15.9312,147600.0
2013-11-20 13:30:00,21.7,21.74,21.7,21.73,212000.0,15.9312,15.9605,15.9312,15.9532,212000.0
2013-11-20 14:00:00,21.73,21.73,21.62,21.64,861600.0,15.9532,15.9532,15.8725,15.8871,861600.0
2013-11-20 14:30:00,21.64,21.68,21.61,21.62,492800.0,15.8871,15.9165,15.8651,15.8725,492800.0
2013-11-20 15:00:00,21.62,21.63,21.58,21.59,542000.0,15.8725,15.8798,15.8431,15.8504,542000.0
2013-11-20 15:30:00,21.59,21.62,21.55,21.56,1137200.0,15.8504,15.8725,15.8211,15.8284,1137200.0
2013-11-21 09:30:00,21.62,21.62,21.52,21.61,391200.0,15.8725,15.8725,15.799,15.8651,391200.0
2013-11-21 10:00:00,21.62,21.62,21.56,21.59,607600.0,15.8725,15.8725,15.8284,15.8504,607600.0
2013-11-21 10:30:00,21.6,21.63,21.59,21.62,346400.0,15.8578,15.8798,15.8504,15.8725,346400.0
2013-11-21 11:00:00,21.63,21.68,21.61,21.68,371600.0,15.8798,15.9165,15.8651,15.9165,371600.0
2013-11-21 11:30:00,21.68,21.71,21.65,21.68,435600.0,15.9165,15.9385,15.8945,15.9165,435600.0
2013-11-21 12:00:00,21.68,21.7,21.67,21.67,218800.0,15.9165,15.9312,15.9092,15.9092,218800.0
2013-11-21 12:30:00,21.68,21.72,21.65,21.69,405600.0,15.9165,15.9459,15.8945,15.9238,405600.0
2013-11-21 13:00:00,21.69,21.75,21.68,21.73,205200.0,15.9238,15.9679,15.9165,15.9532,205200.0
2013-11-21 13:30:00,21.73,21.8,21.73,21.76,511600.0,15.9532,16.0046,15.9532,15.9752,511600.0
2013-11-21 14:00:00,21.76,21.76,21.71,21.71,186000.0,15.9752,15.9752,15.9385,15.9385,186000.0
2013-11-21 14:30:00,21.7,21.73,21.69,21.7,240000.0,15.9312,15.9532,15.9238,15.9312,240000.0
2013-11-21 15:00:00,21.7,21.73,21.7,21.7,394000.0,15.9312,15.9532,15.9312,15.9312,394000.0
2013-11-21 15:30:00,21.7,21.7,21.64,21.65,1722000.0,15.9312,15.9312,15.8871,15.8945,1722000.0
2013-11-22 09:30:00,21.61,21.65,21.54,21.61,337600.0,15.8651,15.8945,15.8137,15.8651,337600.0
2013-11-22 10:00:00,21.61,21.69,21.59,21.62,379200.0,15.8651,15.9238,15.8504,15.8725,379200.0
2013-11-22 10:30:00,21.62,21.67,21.59,21.66,468800.0,15.8725,15.9092,15.8504,15.9018,468800.0
2013-11-22 11:00:00,21.67,21.71,21.67,21.71,203200.0,15.9092,15.9385,15.9092,15.9385,203200.0
2013-11-22 11:30:00,21.71,21.71,21.68,21.7,146000.0,15.9385,15.9385,15.9165,15.9312,146000.0
2013-11-22 12:00:00,21.7,21.71,21.67,21.69,146000.0,15.9312,15.9385,15.9092,15.9238,146000.0
2013-11-22 12:30:00,21.68,21.69,21.67,21.68,153200.0,15.9165,15.9238,15.9092,15.9165,153200.0
2013-11-22 13:00:00,21.68,21.72,21.68,21.72,146800.0,15.9165,15.9459,15.9165,15.9459,146800.0
2013-11-22 13:30:00,21.71,21.72,21.7,21.71,184000.0,15.9385,15.9459,15.9312,15.9385,184000.0
2013-11-22 14:00:00,21.71,21.75,21.68,21.73,586400.0,15.9385,15.9679,15.9165,15.9532,586400.0
2013-11-22 14:30:00,21.73,21.77,21.7,21.7,1027600.0,15.9532,15.9826,15.9312,15.9312,1027600.0
2013-11-22 15:00:00,21.71,21.75,21.68,21.69,650400.0,15.9385,15.9679,15.9165,15.9238,650400.0
2013-11-22 15:30:00,21.69,21.69,21.63,21.65,946800.0,15.9238,15.9238,15.8798,15.8945,946800.0
2013-11-25 09:30:00,21.68,21.78,21.63,21.67,400000.0,15.9165,15.9899,15.8798,15.9092,400000.0
2013-11-25 10:00:00,21.68,21.73,21.66,21.72,154000.0,15.9165,15.9532,15.9018,15.9459,154000.0
2013-11-25 10:30:00,21.72,21.72,21.68,21.71,357200.0,15.9459,15.9459,15.9165,15.9385,357200.0
2013-11-25 11:00:00,21.7,21.74,21.68,21.69,236400.0,15.9312,15.9605,15.9165,15.9238,236400.0
2013-11-25 11:30:00,21.69,21.71,21.65,21.7,252800.0,15.9238,15.9385,15.8945,15.9312,252800.0
2013-11-25 12:00:00,21.7,21.7,21.65,21.66,181200.0,15.9312,15.9312,15.8945,15.9018,181200.0
2013-11-25 12:30:00,21.66,21.66,21.63,21.65,158400.0,15.9018,15.9018,15.8798,15.8945,158400.0
2013-11-25 13:00:00,21.65,21.65,21.59,21.61,271200.0,15.8945,15.8945,15.8504,15.8651,271200.0
2013-11-25 13:30:00,21.61,21.63,21.59,21.62,180800.0,15.8651,15.8798,15.8504,15.8725,180800.0
2013-11-25 14:00:00,21.62,21.66,21.59,21.59,320800.0,15.8725,15.9018,15.8504,15.8504,320800.0
2013-11-25 14:30:00,21.59,21.61,21.57,21.58,214400.0,15.8504,15.8651,15.8357,15.8431,214400.0
2013-11-25 15:00:00,21.58,21.58,21.5,21.53,536400.0,15.8431,15.8431,15.7844,15.8064,536400.0
2013-11-25 15:30:00,21.54,21.54,21.5,21.53,1546400.0,15.8137,15.8137,15.7844,15.8064,1546400.0
2013-11-26 09:30:00,21.39,21.43,21.26,21.31,526000.0,15.8253,15.8549,15.7292,15.7662,526000.0
2013-11-26 10:00:00,21.3,21.33,21.25,21.28,308800.0,15.7588,15.781,15.7218,15.744,308800.0
2013-11-26 10:30:00,21.28,21.31,21.26,21.31,361200.0,15.744,15.7662,15.7292,15.7662,361200.0
2013-11-26 11:00:00,21.31,21.31,21.24,21.25,226000.0,15.7662,15.7662,15.7144,15.7218,226000.0
2013-11-26 11:30:00,21.25,21.27,21.22,21.25,225600.0,15.7218,15.7366,15.6996,15.7218,225600.0
2013-11-26 12:00:00,21.25,21.36,21.25,21.35,434000.0,15.7218,15.8031,15.7218,15.7957,434000.0
2013-11-26 12:30:00,21.35,21.36,21.33,21.34,270800.0,15.7957,15.8031,15.781,15.7884,270800.0
2013-11-26 13:00:00,21.34,21.34,21.32,21.34,302400.0,15.7884,15.7884,15.7736,15.7884,302400.0
2013-11-26 13:30:00,21.34,21.38,21.34,21.37,314800.0,15.7884,15.8179,15.7884,15.8105,314800.0
2013-11-26 14:00:00,21.38,21.38,21.34,21.34,340400.0,15.8179,15.8179,15.7884,15.7884,340400.0
2013-11-26 14:30:00,21.34,21.36,21.33,21.35,212400.0,15.7884,15.8031,15.781,15.7957,212400.0
2013-11-26 15:00:00,21.35,21.36,21.33,21.36,304400.0,15.7957,15.8031,15.781,15.8031,304400.0
2013-11-26 15:30:00,21.36,21.36,21.28,21.29,1600400.0,15.8031,15.8031,15.744,15.7514,1600400.0
2013-11-27 09:30:00,21.31,21.37,21.25,21.33,482400.0,15.7662,15.8105,15.7218,15.781,482400.0
2013-11-27 10:00:00,21.33,21.36,21.2,21.2,974800.0,15.781,15.8031,15.6848,15.6848,974800.0
2013-11-27 10:30:00,21.2,21.25,21.17,21.24,565600.0,15.6848,15.7218,15.6626,15.7144,565600.0
2013-11-27 11:00:00,21.24,21.25,21.2,21.22,337600.0,15.7144,15.7218,15.6848,15.6996,337600.0
2013-11-27 11:30:00,21.22,21.24,21.19,21.2,334800.0,15.6996,15.7144,15.6774,15.6848,334800.0
2013-11-27 12:00:00,21.19,21.2,21.13,21.15,455200.0,15.6774,15.6848,15.633,15.6478,455200.0
2013-11-27 12:30:00,21.15,21.18,21.13,21.14,314400.0,15.6478,15.67,15.633,15.6404,314400.0
2013-11-27 13:00:00,21.14,21.19,21.13,21.18,262000.0,15.6404,15.6774,15.633,15.67,262000.0
2013-11-27 13:30:00,21.18,21.2,21.17,21.18,317600.0,15.67,15.6848,15.6626,15.67,317600.0
2013-11-27 14:00:00,21.18,21.2,21.17,21.2,236400.0,15.67,15.6848,15.6626,15.6848,236400.0
2013-11-27 14:30:00,21.2,21.24,21.2,21.23,305600.0,15.6848,15.7144,15.6848,15.707,305600.0
2013-11-27 15:00:00,21.23,21.25,21.22,21.23,279600.0,15.707,15.7218,15.6996,15.707,279600.0
2013-11-27 15:30:00,21.23,21.25,21.22,21.24,813200.0,15.707,15.7218,15.6996,15.7144,813200.0
2013-11-29 09:30:00,21.1,21.33,21.1,21.3,266000.0,15.6108,15.781,15.6108,15.7588,266000.0
2013-11-29 10:00:00,21.31,21.35,21.25,21.25,226400.0,15.7662,15.7957,15.7218,15.7218,226400.0
2013-11-29 10:30:00,21.25,21.3,21.25,21.29,138000.0,15.7218,15.7588,15.7218,15.7514,138000.0
2013-11-29 11:00:00,21.29,21.31,21.23,21.23,175200.0,15.7514,15.7662,15.707,15.707,175200.0
2013-11-29 11:30:00,21.22,21.24,21.19,21.2,218400.0,15.6996,15.7144,15.6774,15.6848,218400.0
2013-11-29 12:00:00,21.2,21.21,21.17,21.21,238800.0,15.6848,15.6922,15.6626,15.6922,238800.0
2013-11-29 12:30:00,21.22,21.22,21.13,21.16,730000.0,15.6996,15.6996,15.633,15.6552,730000.0
2013-12-02 09:30:00,21.21,21.21,20.95,20.98,921200.0,15.6922,15.6922,15.4998,15.522,921200.0
2013-12-02 10:00:00,20.98,21.0,20.92,20.95,465200.0,15.522,15.5368,15.4776,15.4998,465200.0
2013-12-02 10:30:00,20.95,21.08,20.95,21.08,264400.0,15.4998,15.596,15.4998,15.596,264400.0
2013-12-02 11:00:00,21.08,21.14,21.05,21.11,316800.0,15.596,15.6404,15.5738,15.6182,316800.0
2013-12-02 11:30:00,21.12,21.12,21.06,21.11,250000.0,15.6256,15.6256,15.5812,15.6182,250000.0
2013-12-02 12:00:00,21.11,21.18,21.09,21.15,204000.0,15.6182,15.67,15.6034,15.6478,204000.0
2013-12-02 12:30:00,21.15,21.15,21.09,21.09,196800.0,15.6478,15.6478,15.6034,15.6034,196800.0
2013-12-02 13:00:00,21.09,21.11,21.05,21.08,187600.0,15.6034,15.6182,15.5738,15.596,187600.0
2013-12-02 13:30:00,21.08,21.08,21.03,21.06,210000.0,15.596,15.596,15.559,15.5812,210000.0
2013-12-02 14:00:00,21.06,21.07,20.97,21.05,273200.0,15.5812,15.5886,15.5146,15.5738,273200.0
2013-12-02 14:30:00,21.06,21.06,21.01,21.02,308800.0,15.5812,15.5812,15.5442,15.5516,308800.0
2013-12-02 15:00:00,21.02,21.03,20.98,20.98,581600.0,15.5516,15.559,15.522,15.522,581600.0
2013-12-02 15:30:00,20.98,21.0,20.95,20.98,1112800.0,15.522,15.5368,15.4998,15.522,1112800.0
2013-12-03 09:30:00,20.93,21.12,20.87,21.09,634000.0,15.485,15.6256,15.4406,15.6034,634000.0
2013-12-03 10:00:00,21.09,21.14,21.06,21.09,432800.0,15.6034,15.6404,15.5812,15.6034,432800.0
2013-12-03 10:30:00,21.08,21.13,21.07,21.09,387200.0,15.596,15.633,15.5886,15.6034,387200.0
2013-12-03 11:00:00,21.09,21.1,20.98,20.98,376000.0,15.6034,15.6108,15.522,15.522,376000.0
2013-12-03 11:30:00,20.98,21.03,20.98,21.02,514800.0,15.522,15.559,15.522,15.5516,514800.0
2013-12-03 12:00:00,21.02,21.04,21.0,21.03,330000.0,15.5516,15.5664,15.5368,15.559,330000.0
2013-12-03 12:30:00,21.03,21.07,21.01,21.02,380800.0,15.559,15.5886,15.5442,15.5516,380800.0
2013-12-03 13:00:00,21.02,21.03,20.98,20.99,274000.0,15.5516,15.559,15.522,15.5294,274000.0
2013-12-03 13:30:00,20.99,21.0,20.96,20.97,282400.0,15.5294,15.5368,15.5072,15.5146,282400.0
2013-12-03 14:00:00,20.97,20.99,20.96,20.99,236800.0,15.5146,15.5294,15.5072,15.5294,236800.0
2013-12-03 14:30:00,20.99,21.03,20.98,21.02,453200.0,15.5294,15.559,15.522,15.5516,453200.0
2013-12-03 15:00:00,21.02,21.04,21.01,21.03,592400.0,15.5516,15.5664,15.5442,15.559,592400.0
2013-12-03 15:30:00,21.03,21.04,21.01,21.01,2548800.0,15.559,15.5664,15.5442,15.5442,2548800.0
2013-12-04 09:30:00,20.93,21.05,20.88,21.04,707200.0,15.485,15.5738,15.448,15.5664,707200.0
2013-12-04 10:00:00,21.04,21.18,21.04,21.18,646000.0,15.5664,15.67,15.5664,15.67,646000.0
2013-12-04 10:30:00,21.18,21.19,21.1,21.14,566800.0,15.67,15.6774,15.6108,15.6404,566800.0
2013-12-04 11:00:00,21.13,21.13,21.06,21.08,266000.0,15.633,15.633,15.5812,15.596,266000.0
2013-12-04 11:30:00,21.08,21.09,21.05,21.07,124400.0,15.596,15.6034,15.5738,15.5886,124400.0
2013-12-04 12:00:00,21.06,21.06,20.99,21.01,371200.0,15.5812,15.5812,15.5294,15.5442,371200.0
2013-12-04 12:30:00,21.01,21.06,21.0,21.04,376800.0,15.5442,15.5812,15.5368,15.5664,376800.0
2013-12-04 13:00:00,21.03,21.07,20.95,20.95,355600.0,15.559,15.5886,15.4998,15.4998,355600.0
2013-12-04 13:30:00,20.95,20.97,20.92,20.94,932400.0,15.4998,15.5146,15.4776,15.4924,932400.0
2013-12-04 14:00:00,20.94,20.99,20.91,20.99,908400.0,15.4924,15.5294,15.4702,15.5294,908400.0
2013-12-04 14:30:00,20.98,21.02,20.98,21.0,524800.0,15.522,15.5516,15.522,15.5368,524800.0
2013-12-04 15:00:00,21.0,21.06,20.99,21.06,357600.0,15.5368,15.5812,15.5294,15.5812,357600.0
2013-12-04 15:30:00,21.06,21.09,21.04,21.05,1402400.0,15.5812,15.6034,15.5664,15.5738,1402400.0
2013-12-05 09:30:00,21.01,21.06,20.96,21.0,795200.0,15.5442,15.5812,15.5072,15.5368,795200.0
2013-12-05 10:00:00,21.0,21.18,20.99,21.15,2028800.0,15.5368,15.67,15.5294,15.6478,2028800.0
2013-12-05 10:30:00,21.15,21.16,21.11,21.13,625600.0,15.6478,15.6552,15.6182,15.633,625600.0
2013-12-05 11:00:00,21.13,21.13,21.04,21.04,370400.0,15.633,15.633,15.5664,15.5664,370400.0
2013-12-05 11:30:00,21.04,21.04,20.97,21.0,293600.0,15.5664,15.5664,15.5146,15.5368,293600.0
2013-12-05 12:00:00,21.0,21.01,21.0,21.0,461600.0,15.5368,15.5442,15.5368,15.5368,461600.0
2013-12-05 12:30:00,21.0,21.05,20.99,21.01,1084000.0,15.5368,15.5738,15.5294,15.5442,1084000.0
2013-12-05 13:00:00,21.01,21.06,20.97,20.99,258800.0,15.5442,15.5812,15.5146,15.5294,258800.0
2013-12-05 13:30:00,20.99,21.02,20.95,20.96,330800.0,15.5294,15.5516,15.4998,15.5072,330800.0
2013-12-05 14:00:00,20.95,20.99,20.95,20.98,619200.0,15.4998,15.5294,15.4998,15.522,619200.0
2013-12-05 14:30:00,20.98,20.99,20.95,20.95,722000.0,15.522,15.5294,15.4998,15.4998,722000.0
2013-12-05 15:00:00,20.95,20.97,20.95,20.95,651200.0,15.4998,15.5146,15.4998,15.4998,651200.0
2013-12-05 15:30:00,20.95,20.96,20.88,20.9,1287200.0,15.4998,15.5072,15.448,15.4628,1287200.0
2013-12-06 09:30:00,21.06,21.13,20.98,21.11,588400.0,15.5812,15.633,15.522,15.6182,588400.0
2013-12-06 10:00:00,21.12,21.18,21.07,21.09,1255200.0,15.6256,15.67,15.5886,15.6034,1255200.0
2013-12-06 10:30:00,21.08,21.11,21.03,21.07,588800.0,15.596,15.6182,15.559,15.5886,588800.0
2013-12-06 11:00:00,21.07,21.07,21.03,21.03,459600.0,15.5886,15.5886,15.559,15.559,459600.0
2013-12-06 11:30:00,21.03,21.06,20.98,21.0,336400.0,15.559,15.5812,15.522,15.5368,336400.0
2013-12-06 12:00:00,21.0,21.07,21.0,21.05,530000.0,15.5368,15.5886,15.5368,15.5738,530000.0
2013-12-06 12:30:00,21.05,21.07,21.02,21.06,880800.0,15.5738,15.5886,15.5516,15.5812,880800.0
2013-12-06 13:00:00,21.07,21.1,21.04,21.05,632400.0,15.5886,15.6108,15.5664,15.5738,632400.0
2013-12-06 13:30:00,21.05,21.07,21.05,21.05,593200.0,15.5738,15.5886,15.5738,15.5738,593200.0
2013-12-06 14:00:00,21.06,21.15,21.05,21.15,314800.0,15.5812,15.6478,15.5738,15.6478,314800.0
2013-12-06 14:30:00,21.14,21.17,21.14,21.15,1130000.0,15.6404,15.6626,15.6404,15.6478,1130000.0
2013-12-06 15:00:00,21.15,21.17,21.11,21.11,496800.0,15.6478,15.6626,15.6182,15.6182,496800.0
2013-12-06 15:30:00,21.11,21.16,21.1,21.16,1807600.0,15.6182,15.6552,15.6108,15.6552,1807600.0
2013-12-09 09:30:00,21.07,21.11,20.95,21.02,1133200.0,15.5886,15.6182,15.4998,15.5516,1133200.0
2013-12-09 10:00:00,21.03,21.03,21.0,21.02,641200.0,15.559,15.559,15.5368,15.5516,641200.0
2013-12-09 10:30:00,21.01,21.04,20.95,21.02,845600.0,15.5442,15.5664,15.4998,15.5516,845600.0
2013-12-09 11:00:00,21.01,21.03,20.98,21.01,823600.0,15.5442,15.559,15.522,15.5442,823600.0
2013-12-09 11:30:00,21.02,21.05,21.01,21.04,245600.0,15.5516,15.5738,15.5442,15.5664,245600.0
2013-12-09 12:00:00,21.04,21.05,21.0,21.0,502400.0,15.5664,15.5738,15.5368,15.5368,502400.0
2013-12-09 12:30:00,21.0,21.03,20.99,21.02,602800.0,15.5368,15.559,15.5294,15.5516,602800.0
2013-12-09 13:00:00,21.02,21.1,21.01,21.09,596400.0,15.5516,15.6108,15.5442,15.6034,596400.0
2013-12-09 13:30:00,21.09,21.11,21.06,21.08,428800.0,15.6034,15.6182,15.5812,15.596,428800.0
2013-12-09 14:00:00,21.07,21.08,21.03,21.04,705600.0,15.5886,15.596,15.559,15.5664,705600.0
2013-12-09 14:30:00,21.04,21.08,21.02,21.03,525600.0,15.5664,15.596,15.5516,15.559,525600.0
2013-12-09 15:00:00,21.02,21.03,21.0,21.01,449600.0,15.5516,15.559,15.5368,15.5442,449600.0
2013-12-09 15:30:00,21.01,21.05,21.0,21.03,1355200.0,15.5442,15.5738,15.5368,15.559,1355200.0
2013-12-10 09:30:00,21.02,21.07,20.83,20.89,1317200.0,15.5516,15.5886,15.411,15.4554,1317200.0
2013-12-10 10:00:00,20.88,20.99,20.8,20.95,927600.0,15.448,15.5294,15.3888,15.4998,927600.0
2013-12-10 10:30:00,20.95,20.96,20.93,20.95,1564800.0,15.4998,15.5072,15.485,15.4998,1564800.0
2013-12-10 11:00:00,20.94,20.95,20.82,20.82,1266400.0,15.4924,15.4998,15.4036,15.4036,1266400.0
2013-12-10 11:30:00,20.82,20.83,20.73,20.74,2123200.0,15.4036,15.411,15.337,15.3444,2123200.0
2013-12-10 12:00:00,20.74,20.79,20.74,20.78,843200.0,15.3444,15.3814,15.3444,15.374,843200.0
2013-12-10 12:30:00,20.78,20.85,20.77,20.84,777200.0,15.374,15.4258,15.3666,15.4184,777200.0
2013-12-10 13:00:00,20.84,20.86,20.83,20.84,514800.0,15.4184,15.4332,15.411,15.4184,514800.0
2013-12-10 13:30:00,20.84,20.85,20.8,20.82,442800.0,15.4184,15.4258,15.3888,15.4036,442800.0
2013-12-10 14:00:00,20.82,20.83,20.79,20.8,414400.0,15.4036,15.411,15.3814,15.3888,414400.0
2013-12-10 14:30:00,20.8,20.83,20.75,20.78,916400.0,15.3888,15.411,15.3518,15.374,916400.0
2013-12-10 15:00:00,20.78,20.79,20.73,20.73,1041600.0,15.374,15.3814,15.337,15.337,1041600.0
2013-12-10 15:30:00,20.73,20.75,20.7,20.71,1807600.0,15.337,15.3518,15.3148,15.3222,1807600.0
2013-12-11 09:30:00,20.62,20.71,20.49,20.57,1128000.0,15.2557,15.3222,15.1595,15.2187,1128000.0
2013-12-11 10:00:00,20.55,20.59,20.48,20.52,750800.0,15.2039,15.2335,15.1521,15.1817,750800.0
2013-12-11 10:30:00,20.51,20.58,20.5,20.57,849200.0,15.1743,15.2261,15.1669,15.2187,849200.0
2013-12-11 11:00:00,20.58,20.63,20.57,20.63,566400.0,15.2261,15.2631,15.2187,15.2631,566400.0
2013-12-11 11:30:00,20.63,20.67,20.62,20.65,862800.0,15.2631,15.2927,15.2557,15.2779,862800.0
2013-12-11 12:00:00,20.65,20.7,20.64,20.7,1030800.0,15.2779,15.3148,15.2705,15.3148,1030800.0
2013-12-11 12:30:00,20.69,20.73,20.68,20.71,868400.0,15.3074,15.337,15.3001,15.3222,868400.0
2013-12-11 13:00:00,20.72,20.79,20.7,20.79,1104400.0,15.3296,15.3814,15.3148,15.3814,1104400.0
2013-12-11 13:30:00,20.79,20.79,20.74,20.76,430400.0,15.3814,15.3814,15.3444,15.3592,430400.0
2013-12-11 14:00:00,20.76,20.76,20.71,20.73,434400.0,15.3592,15.3592,15.3222,15.337,434400.0
2013-12-11 14:30:00,20.73,20.76,20.7,20.7,378800.0,15.337,15.3592,15.3148,15.3148,378800.0
2013-12-11 15:00:00,20.7,20.72,20.63,20.67,560800.0,15.3148,15.3296,15.2631,15.2927,560800.0
2013-12-11 15:30:00,20.67,20.68,20.58,20.6,1645200.0,15.2927,15.3001,15.2261,15.2409,1645200.0
2013-12-12 09:30:00,20.66,20.78,20.61,20.71,1303600.0,15.2853,15.374,15.2483,15.3222,1303600.0
2013-12-12 10:00:00,20.71,20.72,20.62,20.68,704000.0,15.3222,15.3296,15.2557,15.3001,704000.0
2013-12-12 10:30:00,20.69,20.7,20.63,20.69,517200.0,15.3074,15.3148,15.2631,15.3074,517200.0
2013-12-12 11:00:00,20.69,20.81,20.69,20.76,1135600.0,15.3074,15.3962,15.3074,15.3592,1135600.0
2013-12-12 11:30:00,20.76,20.82,20.76,20.81,585200.0,15.3592,15.4036,15.3592,15.3962,585200.0
2013-12-12 12:00:00,20.81,20.82,20.7,20.72,594400.0,15.3962,15.4036,15.3148,15.3296,594400.0
2013-12-12 12:30:00,20.72,20.74,20.68,20.74,524000.0,15.3296,15.3444,15.3001,15.3444,524000.0
2013-12-12 13:00:00,20.74,20.8,20.74,20.8,426000.0,15.3444,15.3888,15.3444,15.3888,426000.0
2013-12-12 13:30:00,20.8,20.81,20.77,20.77,508400.0,15.3888,15.3962,15.3666,15.3666,508400.0
2013-12-12 14:00:00,20.77,20.82,20.77,20.8,1183600.0,15.3666,15.4036,15.3666,15.3888,1183600.0
2013-12-12 14:30:00,20.79,20.87,20.79,20.82,725600.0,15.3814,15.4406,15.3814,15.4036,725600.0
2013-12-12 15:00:00,20.82,20.82,20.76,20.77,645600.0,15.4036,15.4036,15.3592,15.3666,645600.0
2013-12-12 15:30:00,20.77,20.78,20.68,20.69,1333600.0,15.3666,15.374,15.3001,15.3074,1333600.0
2013-12-13 09:30:00,20.72,20.78,20.58,20.58,687600.0,15.3296,15.374,15.2261,15.2261,687600.0
2013-12-13 10:00:00,20.58,20.65,20.58,20.63,703200.0,15.2261,15.2779,15.2261,15.2631,703200.0
2013-12-13 10:30:00,20.63,20.72,20.63,20.7,1376000.0,15.2631,15.3296,15.2631,15.3148,1376000.0
2013-12-13 11:00:00,20.7,20.74,20.66,20.72,970000.0,15.3148,15.3444,15.2853,15.3296,970000.0
2013-12-13 11:30:00,20.72,20.72,20.68,20.69,279600.0,15.3296,15.3296,15.3001,15.3074,279600.0
2013-12-13 12:00:00,20.69,20.74,20.69,20.73,848000.0,15.3074,15.3444,15.3074,15.337,848000.0
2013-12-13 12:30:00,20.73,20.79,20.73,20.79,451200.0,15.337,15.3814,15.337,15.3814,451200.0
2013-12-13 13:00:00,20.79,20.79,20.74,20.75,484000.0,15.3814,15.3814,15.3444,15.3518,484000.0
2013-12-13 13:30:00,20.75,20.78,20.75,20.75,396000.0,15.3518,15.374,15.3518,15.3518,396000.0
2013-12-13 14:00:00,20.75,20.77,20.67,20.68,418800.0,15.3518,15.3666,15.2927,15.3001,418800.0
2013-12-13 14:30:00,20.67,20.74,20.67,20.73,324800.0,15.2927,15.3444,15.2927,15.337,324800.0
2013-12-13 15:00:00,20.73,20.74,20.7,20.73,642400.0,15.337,15.3444,15.3148,15.337,642400.0
2013-12-13 15:30:00,20.73,20.74,20.68,20.68,1172800.0,15.337,15.3444,15.3001,15.3001,1172800.0
2013-12-16 09:30:00,20.85,20.96,20.75,20.93,1344400.0,15.4258,15.5072,15.3518,15.485,1344400.0
2013-12-16 10:00:00,20.93,20.94,20.85,20.87,1029200.0,15.485,15.4924,15.4258,15.4406,1029200.0
2013-12-16 10:30:00,20.87,20.9,20.8,20.85,656800.0,15.4406,15.4628,15.3888,15.4258,656800.0
2013-12-16 11:00:00,20.85,20.88,20.8,20.83,528800.0,15.4258,15.448,15.3888,15.411,528800.0
2013-12-16 11:30:00,20.83,20.84,20.77,20.79,598000.0,15.411,15.4184,15.3666,15.3814,598000.0
2013-12-16 12:00:00,20.79,20.79,20.75,20.76,478800.0,15.3814,15.3814,15.3518,15.3592,478800.0
2013-12-16 12:30:00,20.77,20.77,20.7,20.71,516800.0,15.3666,15.3666,15.3148,15.3222,516800.0
2013-12-16 13:00:00,20.71,20.72,20.7,20.71,321600.0,15.3222,15.3296,15.3148,15.3222,321600.0
2013-12-16 13:30:00,20.71,20.75,20.67,20.74,372000.0,15.3222,15.3518,15.2927,15.3444,372000.0
2013-12-16 14:00:00,20.74,20.77,20.73,20.76,469200.0,15.3444,15.3666,15.337,15.3592,469200.0
2013-12-16 14:30:00,20.76,20.81,20.75,20.77,464000.0,15.3592,15.3962,15.3518,15.3666,464000.0
2013-12-16 15:00:00,20.77,20.79,20.74,20.77,701600.0,15.3666,15.3814,15.3444,15.3666,701600.0
2013-12-16 15:30:00,20.77,20.78,20.71,20.71,1597200.0,15.3666,15.374,15.3222,15.3222,1597200.0
2013-12-17 09:30:00,20.62,20.8,20.6,20.66,713200.0,15.2557,15.3888,15.2409,15.2853,713200.0
2013-12-17 10:00:00,20.66,20.7,20.63,20.67,745200.0,15.2853,15.3148,15.2631,15.2927,745200.0
2013-12-17 10:30:00,20.67,20.71,20.66,20.7,760400.0,15.2927,15.3222,15.2853,15.3148,760400.0
2013-12-17 11:00:00,20.7,20.72,20.67,20.67,554000.0,15.3148,15.3296,15.2927,15.2927,554000.0
2013-12-17 11:30:00,20.68,20.7,20.67,20.68,571200.0,15.3001,15.3148,15.2927,15.3001,571200.0
2013-12-17 12:00:00,20.67,20.68,20.65,20.65,678800.0,15.2927,15.3001,15.2779,15.2779,678800.0
2013-12-17 12:30:00,20.66,20.73,20.65,20.72,472800.0,15.2853,15.337,15.2779,15.3296,472800.0
2013-12-17 13:00:00,20.72,20.73,20.68,20.7,383600.0,15.3296,15.337,15.3001,15.3148,383600.0
2013-12-17 13:30:00,20.7,20.7,20.68,20.7,309600.0,15.3148,15.3148,15.3001,15.3148,309600.0
2013-12-17 14:00:00,20.7,20.76,20.69,20.73,506800.0,15.3148,15.3592,15.3074,15.337,506800.0
2013-12-17 14:30:00,20.73,20.74,20.69,20.7,524800.0,15.337,15.3444,15.3074,15.3148,524800.0
2013-12-17 15:00:00,20.7,20.71,20.68,20.71,568800.0,15.3148,15.3222,15.3001,15.3222,568800.0
2013-12-17 15:30:00,20.71,20.71,20.66,20.66,1446000.0,15.3222,15.3222,15.2853,15.2853,1446000.0
2013-12-18 09:30:00,20.65,20.83,20.64,20.82,633600.0,15.2779,15.411,15.2705,15.4036,633600.0
2013-12-18 10:00:00,20.82,20.84,20.74,20.76,553200.0,15.4036,15.4184,15.3444,15.3592,553200.0
2013-12-18 10:30:00,20.76,20.78,20.71,20.73,561600.0,15.3592,15.374,15.3222,15.337,561600.0
2013-12-18 11:00:00,20.73,20.73,20.69,20.7,436400.0,15.337,15.337,15.3074,15.3148,436400.0
2013-12-18 11:30:00,20.7,20.71,20.66,20.67,409200.0,15.3148,15.3222,15.2853,15.2927,409200.0
2013-12-18 12:00:00,20.67,20.67,20.64,20.65,420000.0,15.2927,15.2927,15.2705,15.2779,420000.0
2013-12-18 12:30:00,20.66,20.69,20.62,20.63,386800.0,15.2853,15.3074,15.2557,15.2631,386800.0
2013-12-18 13:00:00,20.63,20.63,20.52,20.55,604000.0,15.2631,15.2631,15.1817,15.2039,604000.0
2013-12-18 13:30:00,20.55,20.59,20.5,20.55,582000.0,15.2039,15.2335,15.1669,15.2039,582000.0
2013-12-18 14:00:00,20.54,20.82,20.38,20.77,1449600.0,15.1965,15.4036,15.0781,15.3666,1449600.0
2013-12-18 14:30:00,20.77,20.95,20.76,20.89,1925600.0,15.3666,15.4998,15.3592,15.4554,1925600.0
2013-12-18 15:00:00,20.89,20.94,20.85,20.87,1312000.0,15.4554,15.4924,15.4258,15.4406,1312000.0
2013-12-18 15:30:00,20.88,20.98,20.86,20.91,4912000.0,15.448,15.522,15.4332,15.4702,4912000.0
2013-12-19 09:30:00,20.81,20.82,20.6,20.73,1042000.0,15.3962,15.4036,15.2409,15.337,1042000.0
2013-12-19 10:00:00,20.73,20.75,20.66,20.71,858800.0,15.337,15.3518,15.2853,15.3222,858800.0
2013-12-19 10:30:00,20.71,20.88,20.7,20.88,767600.0,15.3222,15.448,15.3148,15.448,767600.0
2013-12-19 11:00:00,20.88,20.94,20.86,20.94,624800.0,15.448,15.4924,15.4332,15.4924,624800.0
2013-12-19 11:30:00,20.94,20.99,20.91,20.96,534000.0,15.4924,15.5294,15.4702,15.5072,534000.0
2013-12-19 12:00:00,20.96,20.96,20.9,20.92,488400.0,15.5072,15.5072,15.4628,15.4776,488400.0
2013-12-19 12:30:00,20.92,20.94,20.89,20.91,336000.0,15.4776,15.4924,15.4554,15.4702,336000.0
2013-12-19 13:00:00,20.91,20.94,20.88,20.92,386000.0,15.4702,15.4924,15.448,15.4776,386000.0
2013-12-19 13:30:00,20.92,20.96,20.92,20.96,588400.0,15.4776,15.5072,15.4776,15.5072,588400.0
2013-12-19 14:00:00,20.96,20.96,20.86,20.86,560400.0,15.5072,15.5072,15.4332,15.4332,560400.0
2013-12-19 14:30:00,20.86,20.94,20.86,20.93,535200.0,15.4332,15.4924,15.4332,15.485,535200.0
2013-12-19 15:00:00,20.93,20.96,20.92,20.94,524400.0,15.485,15.5072,15.4776,15.4924,524400.0
2013-12-19 15:30:00,20.94,21.0,20.91,20.93,1755600.0,15.4924,15.5368,15.4702,15.485,1755600.0
2013-12-20 09:30:00,20.95,21.19,20.94,21.19,1968000.0,15.4998,15.6774,15.4924,15.6774,1968000.0
2013-12-20 10:00:00,21.19,21.19,21.15,21.15,632400.0,15.6774,15.6774,15.6478,15.6478,632400.0
2013-12-20 10:30:00,21.15,21.21,21.14,21.15,590400.0,15.6478,15.6922,15.6404,15.6478,590400.0
2013-12-20 11:00:00,21.15,21.25,21.15,21.25,645200.0,15.6478,15.7218,15.6478,15.7218,645200.0
2013-12-20 11:30:00,21.25,21.33,21.25,21.28,588400.0,15.7218,15.781,15.7218,15.744,588400.0
2013-12-20 12:00:00,21.28,21.34,21.25,21.33,584000.0,15.744,15.7884,15.7218,15.781,584000.0
2013-12-20 12:30:00,21.33,21.36,21.29,21.35,463600.0,15.781,15.8031,15.7514,15.7957,463600.0
2013-12-20 13:00:00,21.34,21.35,21.3,21.32,425200.0,15.7884,15.7957,15.7588,15.7736,425200.0
2013-12-20 13:30:00,21.32,21.33,21.3,21.3,331200.0,15.7736,15.781,15.7588,15.7588,331200.0
2013-12-20 14:00:00,21.3,21.31,21.24,21.24,614400.0,15.7588,15.7662,15.7144,15.7144,614400.0
2013-12-20 14:30:00,21.24,21.25,21.16,21.18,1022800.0,15.7144,15.7218,15.6552,15.67,1022800.0
2013-12-20 15:00:00,21.18,21.22,21.14,21.15,1279200.0,15.67,15.6996,15.6404,15.6478,1279200.0
2013-12-20 15:30:00,21.16,21.22,21.15,21.21,2972400.0,15.6552,15.6996,15.6478,15.6922,2972400.0
2013-12-23 09:30:00,21.33,21.34,21.24,21.29,753600.0,15.781,15.7884,15.7144,15.7514,753600.0
2013-12-23 10:00:00,21.3,21.31,21.23,21.25,758400.0,15.7588,15.7662,15.707,15.7218,758400.0
2013-12-23 10:30:00,21.25,21.31,21.23,21.31,390400.0,15.7218,15.7662,15.707,15.7662,390400.0
2013-12-23 11:00:00,21.31,21.34,21.28,21.3,425200.0,15.7662,15.7884,15.744,15.7588,425200.0
2013-12-23 11:30:00,21.3,21.3,21.25,21.28,313200.0,15.7588,15.7588,15.7218,15.744,313200.0
2013-12-23 12:00:00,21.29,21.32,21.27,21.29,229600.0,15.7514,15.7736,15.7366,15.7514,229600.0
2013-12-23 12:30:00,21.29,21.3,21.26,21.28,250400.0,15.7514,15.7588,15.7292,15.744,250400.0
2013-12-23 13:00:00,21.28,21.29,21.27,21.27,374800.0,15.744,15.7514,15.7366,15.7366,374800.0
2013-12-23 13:30:00,21.28,21.31,21.27,21.3,467600.0,15.744,15.7662,15.7366,15.7588,467600.0
2013-12-23 14:00:00,21.3,21.3,21.19,21.19,371600.0,15.7588,15.7588,15.6774,15.6774,371600.0
2013-12-23 14:30:00,21.2,21.22,21.18,21.18,322800.0,15.6848,15.6996,15.67,15.67,322800.0
2013-12-23 15:00:00,21.18,21.21,21.17,21.2,441200.0,15.67,15.6922,15.6626,15.6848,441200.0
2013-12-23 15:30:00,21.2,21.21,21.15,21.18,1592800.0,15.6848,15.6922,15.6478,15.67,1592800.0
2013-12-24 09:30:00,21.18,21.19,21.01,21.13,544000.0,15.67,15.6774,15.5442,15.633,544000.0
2013-12-24 10:00:00,21.13,21.19,21.12,21.17,384400.0,15.633,15.6774,15.6256,15.6626,384400.0
2013-12-24 10:30:00,21.17,21.24,21.17,21.22,462400.0,15.6626,15.7144,15.6626,15.6996,462400.0
2013-12-24 11:00:00,21.21,21.21,21.17,21.18,212400.0,15.6922,15.6922,15.6626,15.67,212400.0
2013-12-24 11:30:00,21.18,21.22,21.15,21.2,210000.0,15.67,15.6996,15.6478,15.6848,210000.0
2013-12-24 12:00:00,21.21,21.22,21.17,21.18,325600.0,15.6922,15.6996,15.6626,15.67,325600.0
2013-12-24 12:30:00,21.18,21.2,21.15,21.18,398400.0,15.67,15.6848,15.6478,15.67,398400.0
2013-12-26 09:30:00,21.17,21.17,21.07,21.15,470000.0,15.6626,15.6626,15.5886,15.6478,470000.0
2013-12-26 10:00:00,21.16,21.17,21.06,21.11,320000.0,15.6552,15.6626,15.5812,15.6182,320000.0
2013-12-26 10:30:00,21.11,21.15,21.1,21.14,330000.0,15.6182,15.6478,15.6108,15.6404,330000.0
2013-12-26 11:00:00,21.14,21.14,21.11,21.12,252400.0,15.6404,15.6404,15.6182,15.6256,252400.0
2013-12-26 11:30:00,21.11,21.16,21.08,21.11,239600.0,15.6182,15.6552,15.596,15.6182,239600.0
2013-12-26 12:00:00,21.11,21.11,21.07,21.1,242000.0,15.6182,15.6182,15.5886,15.6108,242000.0
2013-12-26 12:30:00,21.1,21.11,21.07,21.07,184400.0,15.6108,15.6182,15.5886,15.5886,184400.0
2013-12-26 13:00:00,21.07,21.1,21.07,21.09,268400.0,15.5886,15.6108,15.5886,15.6034,268400.0
2013-12-26 13:30:00,21.09,21.13,21.08,21.12,343200.0,15.6034,15.633,15.596,15.6256,343200.0
2013-12-26 14:00:00,21.12,21.17,21.12,21.15,394400.0,15.6256,15.6626,15.6256,15.6478,394400.0
2013-12-26 14:30:00,21.15,21.18,21.15,21.18,258400.0,15.6478,15.67,15.6478,15.67,258400.0
2013-12-26 15:00:00,21.18,21.2,21.14,21.15,466400.0,15.67,15.6848,15.6404,15.6478,466400.0
2013-12-26 15:30:00,21.16,21.17,21.14,21.15,928400.0,15.6552,15.6626,15.6404,15.6478,928400.0
2013-12-27 09:30:00,21.06,21.27,21.06,21.19,400400.0,15.5812,15.7366,15.5812,15.6774,400400.0
2013-12-27 10:00:00,21.19,21.24,21.14,21.22,604800.0,15.6774,15.7144,15.6404,15.6996,604800.0
2013-12-27 10:30:00,21.22,21.23,21.13,21.15,398400.0,15.6996,15.707,15.633,15.6478,398400.0
2013-12-27 11:00:00,21.15,21.18,21.13,21.15,491600.0,15.6478,15.67,15.633,15.6478,491600.0
2013-12-27 11:30:00,21.15,21.18,21.14,21.15,252000.0,15.6478,15.67,15.6404,15.6478,252000.0
2013-12-27 12:00:00,21.15,21.17,21.14,21.17,225600.0,15.6478,15.6626,15.6404,15.6626,225600.0
2013-12-27 12:30:00,21.17,21.18,21.14,21.16,204800.0,15.6626,15.67,15.6404,15.6552,204800.0
2013-12-27 13:00:00,21.17,21.19,21.14,21.14,267600.0,15.6626,15.6774,15.6404,15.6404,267600.0
2013-12-27 13:30:00,21.14,21.16,21.13,21.15,281600.0,15.6404,15.6552,15.633,15.6478,281600.0
2013-12-27 14:00:00,21.16,21.19,21.15,21.17,235200.0,15.6552,15.6774,15.6478,15.6626,235200.0
2013-12-27 14:30:00,21.17,21.18,21.13,21.15,295600.0,15.6626,15.67,15.633,15.6478,295600.0
2013-12-27 15:00:00,21.15,21.17,21.15,21.17,332400.0,15.6478,15.6626,15.6478,15.6626,332400.0
2013-12-27 15:30:00,21.17,21.19,21.15,21.18,659200.0,15.6626,15.6774,15.6478,15.67,659200.0
2013-12-30 09:30:00,21.14,21.26,21.14,21.19,342000.0,15.6404,15.7292,15.6404,15.6774,342000.0
2013-12-30 10:00:00,21.19,21.27,21.18,21.26,350000.0,15.6774,15.7366,15.67,15.7292,350000.0
2013-12-30 10:30:00,21.25,21.3,21.24,21.29,253600.0,15.7218,15.7588,15.7144,15.7514,253600.0
2013-12-30 11:00:00,21.29,21.29,21.26,21.26,294000.0,15.7514,15.7514,15.7292,15.7292,294000.0
2013-12-30 11:30:00,21.27,21.28,21.21,21.21,299600.0,15.7366,15.744,15.6922,15.6922,299600.0
2013-12-30 12:00:00,21.21,21.23,21.18,21.18,230800.0,15.6922,15.707,15.67,15.67,230800.0
2013-12-30 12:30:00,21.18,21.2,21.17,21.2,284000.0,15.67,15.6848,15.6626,15.6848,284000.0
2013-12-30 13:00:00,21.2,21.2,21.17,21.2,382400.0,15.6848,15.6848,15.6626,15.6848,382400.0
2013-12-30 13:30:00,21.19,21.21,21.18,21.2,262800.0,15.6774,15.6922,15.67,15.6848,262800.0
2013-12-30 14:00:00,21.2,21.25,21.2,21.23,405600.0,15.6848,15.7218,15.6848,15.707,405600.0
2013-12-30 14:30:00,21.23,21.25,21.22,21.24,298000.0,15.707,15.7218,15.6996,15.7144,298000.0
2013-12-30 15:00:00,21.24,21.24,21.2,21.24,517200.0,15.7144,15.7144,15.6848,15.7144,517200.0
2013-12-30 15:30:00,21.24,21.28,21.23,21.26,1135600.0,15.7144,15.744,15.707,15.7292,1135600.0
2013-12-31 09:30:00,21.33,21.36,21.25,21.3,572000.0,15.781,15.8031,15.7218,15.7588,572000.0
2013-12-31 10:00:00,21.29,21.35,21.26,21.32,404800.0,15.7514,15.7957,15.7292,15.7736,404800.0
2013-12-31 10:30:00,21.3,21.36,21.28,21.32,319200.0,15.7588,15.8031,15.744,15.7736,319200.0
2013-12-31 11:00:00,21.32,21.38,21.32,21.38,382400.0,15.7736,15.8179,15.7736,15.8179,382400.0
2013-12-31 11:30:00,21.38,21.43,21.37,21.43,314800.0,15.8179,15.8549,15.8105,15.8549,314800.0
2013-12-31 12:00:00,21.43,21.44,21.41,21.43,531200.0,15.8549,15.8623,15.8401,15.8549,531200.0
2013-12-31 12:30:00,21.43,21.45,21.41,21.43,370800.0,15.8549,15.8697,15.8401,15.8549,370800.0
2013-12-31 13:00:00,21.43,21.46,21.42,21.45,284800.0,15.8549,15.8771,15.8475,15.8697,284800.0
2013-12-31 13:30:00,21.45,21.45,21.4,21.41,228400.0,15.8697,15.8697,15.8327,15.8401,228400.0
2013-12-31 14:00:00,21.41,21.42,21.34,21.35,233200.0,15.8401,15.8475,15.7884,15.7957,233200.0
2013-12-31 14:30:00,21.35,21.38,21.35,21.37,416800.0,15.7957,15.8179,15.7957,15.8105,416800.0
2013-12-31 15:00:00,21.37,21.4,21.36,21.4,501200.0,15.8105,15.8327,15.8031,15.8327,501200.0
2013-12-31 15:30:00,21.4,21.44,21.37,21.41,884000.0,15.8327,15.8623,15.8105,15.8401,884000.0
2014-01-02 09:30:00,21.36,21.37,21.19,21.25,1093600.0,15.8031,15.8105,15.6774,15.7218,1093600.0
2014-01-02 10:00:00,21.24,21.27,21.15,21.22,600800.0,15.7144,15.7366,15.6478,15.6996,600800.0
2014-01-02 10:30:00,21.23,21.27,21.2,21.25,594000.0,15.707,15.7366,15.6848,15.7218,594000.0
2014-01-02 11:00:00,21.25,21.28,21.22,21.24,830400.0,15.7218,15.744,15.6996,15.7144,830400.0
2014-01-02 11:30:00,21.24,21.26,21.16,21.18,978800.0,15.7144,15.7292,15.6552,15.67,978800.0
2014-01-02 12:00:00,21.18,21.18,21.13,21.15,664800.0,15.67,15.67,15.633,15.6478,664800.0
2014-01-02 12:30:00,21.15,21.17,21.05,21.08,968400.0,15.6478,15.6626,15.5738,15.596,968400.0
2014-01-02 13:00:00,21.08,21.11,21.07,21.1,635200.0,15.596,15.6182,15.5886,15.6108,635200.0
2014-01-02 13:30:00,21.1,21.13,21.09,21.11,713200.0,15.6108,15.633,15.6034,15.6182,713200.0
2014-01-02 14:00:00,21.11,21.14,21.1,21.11,1220400.0,15.6182,15.6404,15.6108,15.6182,1220400.0
2014-01-02 14:30:00,21.11,21.12,21.06,21.06,594400.0,15.6182,15.6256,15.5812,15.5812,594400.0
2014-01-02 15:00:00,21.06,21.11,21.06,21.1,588400.0,15.5812,15.6182,15.5812,15.6108,588400.0
2014-01-02 15:30:00,21.1,21.1,21.06,21.07,1405200.0,15.6108,15.6108,15.5812,15.5886,1405200.0
2014-01-03 09:30:00,21.07,21.15,20.99,21.05,707600.0,15.5886,15.6478,15.5294,15.5738,707600.0
2014-01-03 10:00:00,21.05,21.13,21.04,21.07,557600.0,15.5738,15.633,15.5664,15.5886,557600.0
2014-01-03 10:30:00,21.07,21.13,21.04,21.09,518800.0,15.5886,15.633,15.5664,15.6034,518800.0
2014-01-03 11:00:00,21.1,21.14,21.06,21.06,730400.0,15.6108,15.6404,15.5812,15.5812,730400.0
2014-01-03 11:30:00,21.06,21.09,21.01,21.03,485200.0,15.5812,15.6034,15.5442,15.559,485200.0
2014-01-03 12:00:00,21.04,21.06,21.01,21.05,307200.0,15.5664,15.5812,15.5442,15.5738,307200.0
2014-01-03 12:30:00,21.05,21.06,21.03,21.06,329600.0,15.5738,15.5812,15.559,15.5812,329600.0
2014-01-03 13:00:00,21.06,21.07,21.04,21.05,462800.0,15.5812,15.5886,15.5664,15.5738,462800.0
2014-01-03 13:30:00,21.05,21.07,21.05,21.05,438400.0,15.5738,15.5886,15.5738,15.5738,438400.0
2014-01-03 14:00:00,21.06,21.11,21.06,21.11,514800.0,15.5812,15.6182,15.5812,15.6182,514800.0
2014-01-03 14:30:00,21.11,21.16,21.1,21.13,528800.0,15.6182,15.6552,15.6108,15.633,528800.0
2014-01-03 15:00:00,21.12,21.18,21.12,21.14,660400.0,15.6256,15.67,15.6256,15.6404,660400.0
2014-01-03 15:30:00,21.14,21.14,21.08,21.09,800400.0,15.6404,15.6404,15.596,15.6034,800400.0
2014-01-06 09:30:00,21.11,21.12,21.0,21.06,611200.0,15.6182,15.6256,15.5368,15.5812,611200.0
2014-01-06 10:00:00,21.06,21.14,21.03,21.11,775600.0,15.5812,15.6404,15.559,15.6182,775600.0
2014-01-06 10:30:00,21.11,21.16,21.08,21.11,585200.0,15.6182,15.6552,15.596,15.6182,585200.0
2014-01-06 11:00:00,21.09,21.13,21.03,21.12,835600.0,15.6034,15.633,15.559,15.6256,835600.0
2014-01-06 11:30:00,21.11,21.11,21.08,21.1,421600.0,15.6182,15.6182,15.596,15.6108,421600.0
2014-01-06 12:00:00,21.09,21.1,21.04,21.04,401600.0,15.6034,15.6108,15.5664,15.5664,401600.0
2014-01-06 12:30:00,21.04,21.1,21.04,21.07,338400.0,15.5664,15.6108,15.5664,15.5886,338400.0
2014-01-06 13:00:00,21.07,21.11,21.07,21.1,309200.0,15.5886,15.6182,15.5886,15.6108,309200.0
2014-01-06 13:30:00,21.1,21.11,21.06,21.1,398000.0,15.6108,15.6182,15.5812,15.6108,398000.0
2014-01-06 14:00:00,21.1,21.11,21.08,21.09,385600.0,15.6108,15.6182,15.596,15.6034,385600.0
2014-01-06 14:30:00,21.1,21.11,21.08,21.11,423600.0,15.6108,15.6182,15.596,15.6182,423600.0
2014-01-06 15:00:00,21.11,21.11,21.08,21.09,520000.0,15.6182,15.6182,15.596,15.6034,520000.0
2014-01-06 15:30:00,21.1,21.13,21.07,21.1,1144800.0,15.6108,15.633,15.5886,15.6108,1144800.0
2014-01-07 09:30:00,21.15,21.33,21.13,21.25,995200.0,15.6478,15.781,15.633,15.7218,995200.0
2014-01-07 10:00:00,21.25,21.33,21.23,21.27,881600.0,15.7218,15.781,15.707,15.7366,881600.0
2014-01-07 10:30:00,21.27,21.31,21.25,21.25,690400.0,15.7366,15.7662,15.7218,15.7218,690400.0
2014-01-07 11:00:00,21.25,21.3,21.24,21.25,516800.0,15.7218,15.7588,15.7144,15.7218,516800.0
2014-01-07 11:30:00,21.25,21.3,21.24,21.26,475600.0,15.7218,15.7588,15.7144,15.7292,475600.0
2014-01-07 12:00:00,21.26,21.28,21.24,21.27,418800.0,15.7292,15.744,15.7144,15.7366,418800.0
2014-01-07 12:30:00,21.27,21.32,21.26,21.29,384000.0,15.7366,15.7736,15.7292,15.7514,384000.0
2014-01-07 13:00:00,21.29,21.29,21.25,21.25,294400.0,15.7514,15.7514,15.7218,15.7218,294400.0
2014-01-07 13:30:00,21.26,21.28,21.23,21.23,259200.0,15.7292,15.744,15.707,15.707,259200.0
2014-01-07 14:00:00,21.23,21.27,21.19,21.26,740400.0,15.707,15.7366,15.6774,15.7292,740400.0
2014-01-07 14:30:00,21.26,21.28,21.2,21.21,569200.0,15.7292,15.744,15.6848,15.6922,569200.0
2014-01-07 15:00:00,21.22,21.24,21.2,21.24,759200.0,15.6996,15.7144,15.6848,15.7144,759200.0
2014-01-07 15:30:00,21.24,21.26,21.23,21.25,1431600.0,15.7144,15.7292,15.707,15.7218,1431600.0
2014-01-08 09:30:00,21.27,21.27,21.12,21.2,1116800.0,15.7366,15.7366,15.6256,15.6848,1116800.0
2014-01-08 10:00:00,21.19,21.4,21.18,21.4,1060400.0,15.6774,15.8327,15.67,15.8327,1060400.0
2014-01-08 10:30:00,21.39,21.44,21.34,21.42,1044000.0,15.8253,15.8623,15.7884,15.8475,1044000.0
2014-01-08 11:00:00,21.42,21.43,21.29,21.33,729200.0,15.8475,15.8549,15.7514,15.781,729200.0
2014-01-08 11:30:00,21.33,21.35,21.31,21.33,748000.0,15.781,15.7957,15.7662,15.781,748000.0
2014-01-08 12:00:00,21.33,21.35,21.32,21.33,1064000.0,15.781,15.7957,15.7736,15.781,1064000.0
2014-01-08 12:30:00,21.33,21.34,21.26,21.27,753200.0,15.781,15.7884,15.7292,15.7366,753200.0
2014-01-08 13:00:00,21.26,21.33,21.26,21.33,794800.0,15.7292,15.781,15.7292,15.781,794800.0
2014-01-08 13:30:00,21.33,21.36,21.3,21.33,1179600.0,15.781,15.8031,15.7588,15.781,1179600.0
2014-01-08 14:00:00,21.33,21.36,21.3,21.32,787600.0,15.781,15.8031,15.7588,15.7736,787600.0
2014-01-08 14:30:00,21.32,21.35,21.29,21.33,874000.0,15.7736,15.7957,15.7514,15.781,874000.0
2014-01-08 15:00:00,21.33,21.33,21.28,21.31,995600.0,15.781,15.781,15.744,15.7662,995600.0
2014-01-08 15:30:00,21.3,21.36,21.3,21.32,1700400.0,15.7588,15.8031,15.7588,15.7736,1700400.0
2014-01-09 09:30:00,21.39,21.42,21.23,21.27,566800.0,15.8253,15.8475,15.707,15.7366,566800.0
2014-01-09 10:00:00,21.28,21.39,21.28,21.37,775600.0,15.744,15.8253,15.744,15.8105,775600.0
2014-01-09 10:30:00,21.38,21.46,21.38,21.44,1073600.0,15.8179,15.8771,15.8179,15.8623,1073600.0
2014-01-09 11:00:00,21.43,21.48,21.41,21.43,569600.0,15.8549,15.8919,15.8401,15.8549,569600.0
2014-01-09 11:30:00,21.42,21.45,21.38,21.43,518800.0,15.8475,15.8697,15.8179,15.8549,518800.0
2014-01-09 12:00:00,21.43,21.47,21.41,21.46,339200.0,15.8549,15.8845,15.8401,15.8771,339200.0
2014-01-09 12:30:00,21.47,21.5,21.45,21.49,367600.0,15.8845,15.9067,15.8697,15.8993,367600.0
2014-01-09 13:00:00,21.49,21.52,21.48,21.52,399600.0,15.8993,15.9215,15.8919,15.9215,399600.0
2014-01-09 13:30:00,21.51,21.52,21.47,21.48,301200.0,15.9141,15.9215,15.8845,15.8919,301200.0
2014-01-09 14:00:00,21.48,21.51,21.47,21.49,544800.0,15.8919,15.9141,15.8845,15.8993,544800.0
2014-01-09 14:30:00,21.5,21.54,21.47,21.51,451600.0,15.9067,15.9363,15.8845,15.9141,451600.0
2014-01-09 15:00:00,21.52,21.55,21.5,21.53,737600.0,15.9215,15.9437,15.9067,15.9289,737600.0
2014-01-09 15:30:00,21.53,21.54,21.5,21.5,2172800.0,15.9289,15.9363,15.9067,15.9067,2172800.0
2014-01-10 09:30:00,21.63,21.95,21.55,21.86,1394800.0,16.0029,16.2397,15.9437,16.1731,1394800.0
2014-01-10 10:00:00,21.85,21.89,21.75,21.85,1038400.0,16.1657,16.1953,16.0917,16.1657,1038400.0
2014-01-10 10:30:00,21.85,21.85,21.72,21.74,921200.0,16.1657,16.1657,16.0695,16.0843,921200.0
2014-01-10 11:00:00,21.74,21.75,21.66,21.72,836000.0,16.0843,16.0917,16.0251,16.0695,836000.0
2014-01-10 11:30:00,21.71,21.76,21.69,21.71,628800.0,16.0621,16.0991,16.0473,16.0621,628800.0
2014-01-10 12:00:00,21.71,21.84,21.7,21.81,536400.0,16.0621,16.1583,16.0547,16.1361,536400.0
2014-01-10 12:30:00,21.81,21.86,21.8,21.82,568400.0,16.1361,16.1731,16.1287,16.1435,568400.0
2014-01-10 13:00:00,21.82,21.84,21.77,21.78,445600.0,16.1435,16.1583,16.1065,16.1139,445600.0
2014-01-10 13:30:00,21.77,21.81,21.75,21.76,512400.0,16.1065,16.1361,16.0917,16.0991,512400.0
2014-01-10 14:00:00,21.75,21.78,21.74,21.76,495200.0,16.0917,16.1139,16.0843,16.0991,495200.0
2014-01-10 14:30:00,21.76,21.79,21.74,21.74,464000.0,16.0991,16.1213,16.0843,16.0843,464000.0
2014-01-10 15:00:00,21.74,21.81,21.74,21.79,601200.0,16.0843,16.1361,16.0843,16.1213,601200.0
2014-01-10 15:30:00,21.79,21.82,21.78,21.81,1518800.0,16.1213,16.1435,16.1139,16.1361,1518800.0
2014-01-13 09:30:00,21.71,21.85,21.68,21.75,542800.0,16.0621,16.1657,16.0399,16.0917,542800.0
2014-01-13 10:00:00,21.75,21.89,21.75,21.87,290400.0,16.0917,16.1953,16.0917,16.1805,290400.0
2014-01-13 10:30:00,21.87,21.87,21.77,21.78,320800.0,16.1805,16.1805,16.1065,16.1139,320800.0
2014-01-13 11:00:00,21.77,21.77,21.72,21.73,256800.0,16.1065,16.1065,16.0695,16.0769,256800.0
2014-01-13 11:30:00,21.74,21.78,21.72,21.77,262800.0,16.0843,16.1139,16.0695,16.1065,262800.0
2014-01-13 12:00:00,21.78,21.78,21.67,21.67,240800.0,16.1139,16.1139,16.0325,16.0325,240800.0
2014-01-13 12:30:00,21.67,21.68,21.62,21.65,262400.0,16.0325,16.0399,15.9955,16.0177,262400.0
2014-01-13 13:00:00,21.65,21.68,21.62,21.66,272000.0,16.0177,16.0399,15.9955,16.0251,272000.0
2014-01-13 13:30:00,21.65,21.71,21.63,21.7,212400.0,16.0177,16.0621,16.0029,16.0547,212400.0
2014-01-13 14:00:00,21.7,21.73,21.66,21.68,302000.0,16.0547,16.0769,16.0251,16.0399,302000.0
2014-01-13 14:30:00,21.67,21.69,21.61,21.61,341200.0,16.0325,16.0473,15.9881,15.9881,341200.0
2014-01-13 15:00:00,21.62,21.64,21.58,21.63,306000.0,15.9955,16.0103,15.9659,16.0029,306000.0
2014-01-13 15:30:00,21.63,21.67,21.6,21.67,856800.0,16.0029,16.0325,15.9807,16.0325,856800.0
2014-01-14 09:30:00,21.62,21.71,21.52,21.67,431200.0,15.9955,16.0621,15.9215,16.0325,431200.0
2014-01-14 10:00:00,21.67,21.73,21.65,21.68,322800.0,16.0325,16.0769,16.0177,16.0399,322800.0
2014-01-14 10:30:00,21.69,21.71,21.62,21.67,245600.0,16.0473,16.0621,15.9955,16.0325,245600.0
2014-01-14 11:00:00,21.67,21.74,21.63,21.71,205200.0,16.0325,16.0843,16.0029,16.0621,205200.0
2014-01-14 11:30:00,21.71,21.74,21.68,21.73,295200.0,16.0621,16.0843,16.0399,16.0769,295200.0
2014-01-14 12:00:00,21.73,21.75,21.68,21.71,194800.0,16.0769,16.0917,16.0399,16.0621,194800.0
2014-01-14 12:30:00,21.72,21.74,21.66,21.66,208000.0,16.0695,16.0843,16.0251,16.0251,208000.0
2014-01-14 13:00:00,21.67,21.7,21.66,21.68,166000.0,16.0325,16.0547,16.0251,16.0399,166000.0
2014-01-14 13:30:00,21.68,21.69,21.62,21.63,230400.0,16.0399,16.0473,15.9955,16.0029,230400.0
2014-01-14 14:00:00,21.63,21.69,21.61,21.69,192800.0,16.0029,16.0473,15.9881,16.0473,192800.0
2014-01-14 14:30:00,21.69,21.73,21.69,21.72,216400.0,16.0473,16.0769,16.0473,16.0695,216400.0
2014-01-14 15:00:00,21.72,21.75,21.7,21.73,324400.0,16.0695,16.0917,16.0547,16.0769,324400.0
2014-01-14 15:30:00,21.73,21.74,21.66,21.68,694000.0,16.0769,16.0843,16.0251,16.0399,694000.0
2014-01-15 09:30:00,21.65,21.73,21.64,21.66,874400.0,16.0177,16.0769,16.0103,16.0251,874400.0
2014-01-15 10:00:00,21.66,21.75,21.65,21.7,851200.0,16.0251,16.0917,16.0177,16.0547,851200.0
2014-01-15 10:30:00,21.7,21.74,21.68,21.69,364800.0,16.0547,16.0843,16.0399,16.0473,364800.0
2014-01-15 11:00:00,21.7,21.77,21.69,21.7,216800.0,16.0547,16.1065,16.0473,16.0547,216800.0
2014-01-15 11:30:00,21.7,21.73,21.68,21.72,149200.0,16.0547,16.0769,16.0399,16.0695,149200.0
2014-01-15 12:00:00,21.72,21.75,21.68,21.7,116800.0,16.0695,16.0917,16.0399,16.0547,116800.0
2014-01-15 12:30:00,21.7,21.71,21.68,21.69,144000.0,16.0547,16.0621,16.0399,16.0473,144000.0
2014-01-15 13:00:00,21.7,21.7,21.68,21.7,1282800.0,16.0547,16.0547,16.0399,16.0547,1282800.0
2014-01-15 13:30:00,21.7,21.74,21.68,21.69,282000.0,16.0547,16.0843,16.0399,16.0473,282000.0
2014-01-15 14:00:00,21.69,21.74,21.68,21.71,191200.0,16.0473,16.0843,16.0399,16.0621,191200.0
2014-01-15 14:30:00,21.71,21.74,21.7,21.73,133600.0,16.0621,16.0843,16.0547,16.0769,133600.0
2014-01-15 15:00:00,21.73,21.73,21.68,21.7,275600.0,16.0769,16.0769,16.0399,16.0547,275600.0
2014-01-15 15:30:00,21.71,21.72,21.69,21.7,502800.0,16.0621,16.0695,16.0473,16.0547,502800.0
2014-01-16 09:30:00,21.68,21.81,21.68,21.75,289600.0,16.0399,16.1361,16.0399,16.0917,289600.0
2014-01-16 10:00:00,21.77,21.81,21.74,21.78,249600.0,16.1065,16.1361,16.0843,16.1139,249600.0
2014-01-16 10:30:00,21.77,21.78,21.74,21.75,226400.0,16.1065,16.1139,16.0843,16.0917,226400.0
2014-01-16 11:00:00,21.75,21.81,21.75,21.8,189200.0,16.0917,16.1361,16.0917,16.1287,189200.0
2014-01-16 11:30:00,21.8,21.86,21.79,21.8,260000.0,16.1287,16.1731,16.1213,16.1287,260000.0
2014-01-16 12:00:00,21.8,21.8,21.74,21.77,200800.0,16.1287,16.1287,16.0843,16.1065,200800.0
2014-01-16 12:30:00,21.77,21.78,21.75,21.77,99200.0,16.1065,16.1139,16.0917,16.1065,99200.0
2014-01-16 13:00:00,21.77,21.82,21.75,21.82,112000.0,16.1065,16.1435,16.0917,16.1435,112000.0
2014-01-16 13:30:00,21.81,21.85,21.8,21.83,147600.0,16.1361,16.1657,16.1287,16.1509,147600.0
2014-01-16 14:00:00,21.83,21.85,21.81,21.84,244400.0,16.1509,16.1657,16.1361,16.1583,244400.0
2014-01-16 14:30:00,21.84,21.86,21.83,21.85,131600.0,16.1583,16.1731,16.1509,16.1657,131600.0
2014-01-16 15:00:00,21.85,21.86,21.84,21.85,200800.0,16.1657,16.1731,16.1583,16.1657,200800.0
2014-01-16 15:30:00,21.85,21.89,21.83,21.89,731200.0,16.1657,16.1953,16.1509,16.1953,731200.0
2014-01-17 09:30:00,21.95,21.96,21.83,21.84,1167200.0,16.2397,16.2471,16.1509,16.1583,1167200.0
2014-01-17 10:00:00,21.86,21.88,21.81,21.82,121200.0,16.1731,16.1879,16.1361,16.1435,121200.0
2014-01-17 10:30:00,21.82,21.86,21.81,21.84,201600.0,16.1435,16.1731,16.1361,16.1583,201600.0
2014-01-17 11:00:00,21.84,21.91,21.84,21.91,228800.0,16.1583,16.2101,16.1583,16.2101,228800.0
2014-01-17 11:30:00,21.92,21.95,21.91,21.92,300400.0,16.2175,16.2397,16.2101,16.2175,300400.0
2014-01-17 12:00:00,21.91,21.95,21.9,21.93,99600.0,16.2101,16.2397,16.2027,16.2249,99600.0
2014-01-17 12:30:00,21.93,21.96,21.92,21.93,123200.0,16.2249,16.2471,16.2175,16.2249,123200.0
2014-01-17 13:00:00,21.93,21.94,21.88,21.9,246800.0,16.2249,16.2323,16.1879,16.2027,246800.0
2014-01-17 13:30:00,21.9,21.9,21.85,21.89,160800.0,16.2027,16.2027,16.1657,16.1953,160800.0
2014-01-17 14:00:00,21.89,21.9,21.88,21.9,111600.0,16.1953,16.2027,16.1879,16.2027,111600.0
2014-01-17 14:30:00,21.9,21.9,21.86,21.87,133600.0,16.2027,16.2027,16.1731,16.1805,133600.0
2014-01-17 15:00:00,21.87,21.89,21.86,21.88,222800.0,16.1805,16.1953,16.1731,16.1879,222800.0
2014-01-17 15:30:00,21.88,21.92,21.85,21.92,1126400.0,16.1879,16.2175,16.1657,16.2175,1126400.0
2014-01-21 09:30:00,21.94,22.1,21.94,22.1,435200.0,16.2323,16.3506,16.2323,16.3506,435200.0
2014-01-21 10:00:00,22.09,22.1,21.99,22.02,304400.0,16.3432,16.3506,16.2693,16.2914,304400.0
2014-01-21 10:30:00,22.02,22.07,22.0,22.03,334800.0,16.2914,16.3284,16.2766,16.2988,334800.0
2014-01-21 11:00:00,22.03,22.17,21.95,22.05,548800.0,16.2988,16.4024,16.2397,16.3136,548800.0
2014-01-21 11:30:00,22.04,22.08,22.01,22.07,287200.0,16.3062,16.3358,16.284,16.3284,287200.0
2014-01-21 12:00:00,22.07,22.14,22.07,22.11,699200.0,16.3284,16.3802,16.3284,16.358,699200.0
2014-01-21 12:30:00,22.1,22.11,22.09,22.11,242000.0,16.3506,16.358,16.3432,16.358,242000.0
2014-01-21 13:00:00,22.11,22.2,22.1,22.19,444800.0,16.358,16.4246,16.3506,16.4172,444800.0
2014-01-21 13:30:00,22.19,22.22,22.16,22.18,244400.0,16.4172,16.4394,16.395,16.4098,244400.0
2014-01-21 14:00:00,22.18,22.19,22.14,22.18,259600.0,16.4098,16.4172,16.3802,16.4098,259600.0
2014-01-21 14:30:00,22.18,22.23,22.17,22.19,592800.0,16.4098,16.4468,16.4024,16.4172,592800.0
2014-01-21 15:00:00,22.18,22.2,22.17,22.2,332400.0,16.4098,16.4246,16.4024,16.4246,332400.0
2014-01-21 15:30:00,22.2,22.27,22.2,22.26,1172000.0,16.4246,16.4764,16.4246,16.469,1172000.0
2014-01-22 09:30:00,22.25,22.43,22.24,22.36,606000.0,16.4616,16.5948,16.4542,16.543,606000.0
2014-01-22 10:00:00,22.36,22.43,22.32,22.4,874400.0,16.543,16.5948,16.5134,16.5726,874400.0
2014-01-22 10:30:00,22.4,22.42,22.28,22.3,834400.0,16.5726,16.5874,16.4838,16.4986,834400.0
2014-01-22 11:00:00,22.3,22.35,22.25,22.26,723600.0,16.4986,16.5356,16.4616,16.469,723600.0
2014-01-22 11:30:00,22.26,22.31,22.23,22.24,402000.0,16.469,16.506,16.4468,16.4542,402000.0
2014-01-22 12:00:00,22.24,22.3,22.24,22.3,376000.0,16.4542,16.4986,16.4542,16.4986,376000.0
2014-01-22 12:30:00,22.3,22.31,22.26,22.29,319600.0,16.4986,16.506,16.469,16.4912,319600.0
2014-01-22 13:00:00,22.29,22.31,22.27,22.3,365200.0,16.4912,16.506,16.4764,16.4986,365200.0
2014-01-22 13:30:00,22.3,22.3,22.24,22.25,554800.0,16.4986,16.4986,16.4542,16.4616,554800.0
2014-01-22 14:00:00,22.25,22.25,22.2,22.2,440000.0,16.4616,16.4616,16.4246,16.4246,440000.0
2014-01-22 14:30:00,22.2,22.22,22.16,22.17,538000.0,16.4246,16.4394,16.395,16.4024,538000.0
2014-01-22 15:00:00,22.17,22.27,22.17,22.19,671600.0,16.4024,16.4764,16.4024,16.4172,671600.0
2014-01-22 15:30:00,22.2,22.24,22.2,22.21,840400.0,16.4246,16.4542,16.4246,16.432,840400.0
2014-01-23 09:30:00,22.14,22.25,22.08,22.17,602400.0,16.3802,16.4616,16.3358,16.4024,602400.0
2014-01-23 10:00:00,22.19,22.23,22.14,22.21,299600.0,16.4172,16.4468,16.3802,16.432,299600.0
2014-01-23 10:30:00,22.21,22.28,22.19,22.24,385200.0,16.432,16.4838,16.4172,16.4542,385200.0
2014-01-23 11:00:00,22.25,22.29,22.21,22.27,442000.0,16.4616,16.4912,16.432,16.4764,442000.0
2014-01-23 11:30:00,22.27,22.28,22.21,22.23,238800.0,16.4764,16.4838,16.432,16.4468,238800.0
2014-01-23 12:00:00,22.23,22.23,22.13,22.14,316400.0,16.4468,16.4468,16.3728,16.3802,316400.0
2014-01-23 12:30:00,22.13,22.19,22.12,22.16,224000.0,16.3728,16.4172,16.3654,16.395,224000.0
2014-01-23 13:00:00,22.16,22.16,22.11,22.11,252800.0,16.395,16.395,16.358,16.358,252800.0
2014-01-23 13:30:00,22.11,22.12,22.06,22.08,282000.0,16.358,16.3654,16.321,16.3358,282000.0
2014-01-23 14:00:00,22.08,22.12,22.07,22.12,265200.0,16.3358,16.3654,16.3284,16.3654,265200.0
2014-01-23 14:30:00,22.12,22.15,22.1,22.14,321600.0,16.3654,16.3876,16.3506,16.3802,321600.0
2014-01-23 15:00:00,22.15,22.18,22.12,22.18,250400.0,16.3876,16.4098,16.3654,16.4098,250400.0
2014-01-23 15:30:00,22.18,22.21,22.16,22.2,664400.0,16.4098,16.432,16.395,16.4246,664400.0
2014-01-24 09:30:00,22.02,22.11,21.93,22.06,819200.0,16.2914,16.358,16.2249,16.321,819200.0
2014-01-24 10:00:00,22.07,22.08,21.97,22.03,672400.0,16.3284,16.3358,16.2545,16.2988,672400.0
2014-01-24 10:30:00,22.03,22.04,21.93,21.96,821600.0,16.2988,16.3062,16.2249,16.2471,821600.0
2014-01-24 11:00:00,21.96,22.01,21.94,21.95,374000.0,16.2471,16.284,16.2323,16.2397,374000.0
2014-01-24 11:30:00,21.96,22.03,21.95,22.02,346800.0,16.2471,16.2988,16.2397,16.2914,346800.0
2014-01-24 12:00:00,22.02,22.06,22.01,22.01,323200.0,16.2914,16.321,16.284,16.284,323200.0
2014-01-24 12:30:00,22.01,22.06,21.99,22.05,394400.0,16.284,16.321,16.2693,16.3136,394400.0
2014-01-24 13:00:00,22.05,22.08,22.02,22.04,414400.0,16.3136,16.3358,16.2914,16.3062,414400.0
2014-01-24 13:30:00,22.03,22.04,21.9,21.9,719200.0,16.2988,16.3062,16.2027,16.2027,719200.0
2014-01-24 14:00:00,21.9,21.9,21.8,21.84,713200.0,16.2027,16.2027,16.1287,16.1583,713200.0
2014-01-24 14:30:00,21.83,21.87,21.81,21.85,921600.0,16.1509,16.1805,16.1361,16.1657,921600.0
2014-01-24 15:00:00,21.84,21.85,21.77,21.82,1309600.0,16.1583,16.1657,16.1065,16.1435,1309600.0
2014-01-24 15:30:00,21.82,21.85,21.76,21.77,4572800.0,16.1435,16.1657,16.0991,16.1065,4572800.0
2014-01-27 09:30:00,21.8,21.86,21.71,21.73,710000.0,16.1287,16.1731,16.0621,16.0769,710000.0
2014-01-27 10:00:00,21.73,21.74,21.61,21.64,887600.0,16.0769,16.0843,15.9881,16.0103,887600.0
2014-01-27 10:30:00,21.65,21.72,21.63,21.68,633600.0,16.0177,16.0695,16.0029,16.0399,633600.0
2014-01-27 11:00:00,21.68,21.72,21.61,21.61,643600.0,16.0399,16.0695,15.9881,15.9881,643600.0
2014-01-27 11:30:00,21.61,21.66,21.53,21.64,715600.0,15.9881,16.0251,15.9289,16.0103,715600.0
2014-01-27 12:00:00,21.64,21.68,21.6,21.66,315200.0,16.0103,16.0399,15.9807,16.0251,315200.0
2014-01-27 12:30:00,21.65,21.69,21.65,21.68,308800.0,16.0177,16.0473,16.0177,16.0399,308800.0
2014-01-27 13:00:00,21.68,21.73,21.65,21.73,432800.0,16.0399,16.0769,16.0177,16.0769,432800.0
2014-01-27 13:30:00,21.72,21.79,21.71,21.76,578800.0,16.0695,16.1213,16.0621,16.0991,578800.0
2014-01-27 14:00:00,21.75,21.85,21.75,21.84,518000.0,16.0917,16.1657,16.0917,16.1583,518000.0
2014-01-27 14:30:00,21.85,21.92,21.83,21.86,490400.0,16.1657,16.2175,16.1509,16.1731,490400.0
2014-01-27 15:00:00,21.86,21.9,21.8,21.81,453200.0,16.1731,16.2027,16.1287,16.1361,453200.0
2014-01-27 15:30:00,21.81,21.83,21.72,21.73,1423600.0,16.1361,16.1509,16.0695,16.0769,1423600.0
2014-01-28 09:30:00,21.75,22.5,21.68,22.15,3532400.0,16.0917,16.6466,16.0399,16.3876,3532400.0
2014-01-28 10:00:00,22.14,22.31,22.08,22.23,1835600.0,16.3802,16.506,16.3358,16.4468,1835600.0
2014-01-28 10:30:00,22.23,22.24,22.13,22.16,837200.0,16.4468,16.4542,16.3728,16.395,837200.0
2014-01-28 11:00:00,22.17,22.22,22.13,22.21,649600.0,16.4024,16.4394,16.3728,16.432,649600.0
2014-01-28 11:30:00,22.22,22.22,22.15,22.16,542000.0,16.4394,16.4394,16.3876,16.395,542000.0
2014-01-28 12:00:00,22.16,22.19,22.15,22.17,386000.0,16.395,16.4172,16.3876,16.4024,386000.0
2014-01-28 12:30:00,22.17,22.18,22.08,22.1,599200.0,16.4024,16.4098,16.3358,16.3506,599200.0
2014-01-28 13:00:00,22.09,22.13,22.05,22.11,332400.0,16.3432,16.3728,16.3136,16.358,332400.0
2014-01-28 13:30:00,22.11,22.17,22.11,22.16,439600.0,16.358,16.4024,16.358,16.395,439600.0
2014-01-28 14:00:00,22.16,22.16,22.15,22.16,391200.0,16.395,16.395,16.3876,16.395,391200.0
2014-01-28 14:30:00,22.16,22.19,22.16,22.19,368800.0,16.395,16.4172,16.395,16.4172,368800.0
2014-01-28 15:00:00,22.19,22.21,22.18,22.21,864800.0,16.4172,16.432,16.4098,16.432,864800.0
2014-01-28 15:30:00,22.21,22.24,22.18,22.19,1576400.0,16.432,16.4542,16.4098,16.4172,1576400.0
2014-01-29 09:30:00,22.11,22.16,22.0,22.11,770400.0,16.358,16.395,16.2766,16.358,770400.0
2014-01-29 10:00:00,22.12,22.15,22.09,22.09,491200.0,16.3654,16.3876,16.3432,16.3432,491200.0
2014-01-29 10:30:00,22.1,22.14,22.09,22.11,482000.0,16.3506,16.3802,16.3432,16.358,482000.0
2014-01-29 11:00:00,22.11,22.16,22.11,22.15,412400.0,16.358,16.395,16.358,16.3876,412400.0
2014-01-29 11:30:00,22.15,22.16,22.12,22.15,312800.0,16.3876,16.395,16.3654,16.3876,312800.0
2014-01-29 12:00:00,22.14,22.29,22.14,22.27,816800.0,16.3802,16.4912,16.3802,16.4764,816800.0
2014-01-29 12:30:00,22.27,22.32,22.22,22.22,467200.0,16.4764,16.5134,16.4394,16.4394,467200.0
2014-01-29 13:00:00,22.21,22.24,22.14,22.24,281200.0,16.432,16.4542,16.3802,16.4542,281200.0
2014-01-29 13:30:00,22.24,22.24,22.16,22.18,281600.0,16.4542,16.4542,16.395,16.4098,281600.0
2014-01-29 14:00:00,22.18,22.25,22.1,22.24,704000.0,16.4098,16.4616,16.3506,16.4542,704000.0
2014-01-29 14:30:00,22.24,22.26,22.17,22.17,500400.0,16.4542,16.469,16.4024,16.4024,500400.0
2014-01-29 15:00:00,22.17,22.18,22.12,22.14,609200.0,16.4024,16.4098,16.3654,16.3802,609200.0
2014-01-29 15:30:00,22.14,22.2,22.11,22.2,1676000.0,16.3802,16.4246,16.358,16.4246,1676000.0
2014-01-30 09:30:00,22.29,22.5,22.27,22.48,474000.0,16.4912,16.6466,16.4764,16.6318,474000.0
2014-01-30 10:00:00,22.48,22.68,22.44,22.61,897200.0,16.6318,16.7797,16.6022,16.728,897200.0
2014-01-30 10:30:00,22.61,22.73,22.6,22.73,712000.0,16.728,16.8167,16.7206,16.8167,712000.0
2014-01-30 11:00:00,22.73,22.75,22.71,22.74,639600.0,16.8167,16.8315,16.8019,16.8241,639600.0
2014-01-30 11:30:00,22.74,22.81,22.73,22.74,808000.0,16.8241,16.8759,16.8167,16.8241,808000.0
2014-01-30 12:00:00,22.75,22.75,22.69,22.72,655200.0,16.8315,16.8315,16.7871,16.8093,655200.0
2014-01-30 12:30:00,22.71,22.81,22.71,22.8,531600.0,16.8019,16.8759,16.8019,16.8685,531600.0
2014-01-30 13:00:00,22.8,22.81,22.78,22.79,388000.0,16.8685,16.8759,16.8537,16.8611,388000.0
2014-01-30 13:30:00,22.79,22.79,22.73,22.74,402400.0,16.8611,16.8611,16.8167,16.8241,402400.0
2014-01-30 14:00:00,22.74,22.74,22.64,22.65,638800.0,16.8241,16.8241,16.7502,16.7576,638800.0
2014-01-30 14:30:00,22.65,22.69,22.64,22.67,632800.0,16.7576,16.7871,16.7502,16.7723,632800.0
2014-01-30 15:00:00,22.67,22.75,22.67,22.73,918400.0,16.7723,16.8315,16.7723,16.8167,918400.0
2014-01-30 15:30:00,22.73,22.78,22.73,22.74,1917600.0,16.8167,16.8537,16.8167,16.8241,1917600.0
2014-01-31 09:30:00,22.62,22.83,22.59,22.79,921600.0,16.7354,16.8907,16.7132,16.8611,921600.0
2014-01-31 10:00:00,22.79,22.86,22.78,22.8,686800.0,16.8611,16.9129,16.8537,16.8685,686800.0
2014-01-31 10:30:00,22.8,22.86,22.79,22.84,1034000.0,16.8685,16.9129,16.8611,16.8981,1034000.0
2014-01-31 11:00:00,22.84,22.9,22.82,22.86,897200.0,16.8981,16.9425,16.8833,16.9129,897200.0
2014-01-31 11:30:00,22.87,22.96,22.85,22.95,568000.0,16.9203,16.9869,16.9055,16.9795,568000.0
2014-01-31 12:00:00,22.95,23.0,22.93,23.0,414000.0,16.9795,17.0165,16.9647,17.0165,414000.0
2014-01-31 12:30:00,23.0,23.0,22.96,22.97,375200.0,17.0165,17.0165,16.9869,16.9943,375200.0
2014-01-31 13:00:00,22.97,22.99,22.91,22.93,544000.0,16.9943,17.0091,16.9499,16.9647,544000.0
2014-01-31 13:30:00,22.93,23.01,22.93,23.0,415200.0,16.9647,17.0239,16.9647,17.0165,415200.0
2014-01-31 14:00:00,23.0,23.06,22.99,23.03,782000.0,17.0165,17.0609,17.0091,17.0387,782000.0
2014-01-31 14:30:00,23.03,23.06,23.0,23.03,756400.0,17.0387,17.0609,17.0165,17.0387,756400.0
2014-01-31 15:00:00,23.03,23.03,22.96,23.0,1042800.0,17.0387,17.0387,16.9869,17.0165,1042800.0
2014-01-31 15:30:00,23.0,23.0,22.96,22.98,2318400.0,17.0165,17.0165,16.9869,17.0017,2318400.0
2014-02-03 09:30:00,23.01,23.12,22.86,23.07,972400.0,17.0239,17.1053,16.9129,17.0683,972400.0
2014-02-03 10:00:00,23.06,23.19,22.96,23.01,1119200.0,17.0609,17.1571,16.9869,17.0239,1119200.0
2014-02-03 10:30:00,23.0,23.04,22.93,23.01,1014800.0,17.0165,17.0461,16.9647,17.0239,1014800.0
2014-02-03 11:00:00,23.0,23.0,22.93,22.96,508800.0,17.0165,17.0165,16.9647,16.9869,508800.0
2014-02-03 11:30:00,22.96,22.97,22.89,22.89,532400.0,16.9869,16.9943,16.9351,16.9351,532400.0
2014-02-03 12:00:00,22.89,22.91,22.83,22.84,557200.0,16.9351,16.9499,16.8907,16.8981,557200.0
2014-02-03 12:30:00,22.84,22.9,22.84,22.84,536000.0,16.8981,16.9425,16.8981,16.8981,536000.0
2014-02-03 13:00:00,22.84,22.91,22.81,22.84,421600.0,16.8981,16.9499,16.8759,16.8981,421600.0
2014-02-03 13:30:00,22.84,22.85,22.79,22.8,522000.0,16.8981,16.9055,16.8611,16.8685,522000.0
2014-02-03 14:00:00,22.8,22.82,22.77,22.81,390400.0,16.8685,16.8833,16.8463,16.8759,390400.0
2014-02-03 14:30:00,22.81,22.88,22.81,22.84,835200.0,16.8759,16.9277,16.8759,16.8981,835200.0
2014-02-03 15:00:00,22.85,22.86,22.84,22.84,955200.0,16.9055,16.9129,16.8981,16.8981,955200.0
2014-02-03 15:30:00,22.84,22.85,22.77,22.81,1721600.0,16.8981,16.9055,16.8463,16.8759,1721600.0
2014-02-04 09:30:00,22.86,22.87,22.57,22.61,730800.0,16.9129,16.9203,16.6984,16.728,730800.0
2014-02-04 10:00:00,22.61,22.64,22.55,22.58,338400.0,16.728,16.7502,16.6836,16.7058,338400.0
2014-02-04 10:30:00,22.59,22.64,22.5,22.51,625600.0,16.7132,16.7502,16.6466,16.654,625600.0
2014-02-04 11:00:00,22.5,22.53,22.49,22.5,719200.0,16.6466,16.6688,16.6392,16.6466,719200.0
2014-02-04 11:30:00,22.51,22.56,22.49,22.55,474000.0,16.654,16.691,16.6392,16.6836,474000.0
2014-02-04 12:00:00,22.56,22.58,22.53,22.56,410000.0,16.691,16.7058,16.6688,16.691,410000.0
2014-02-04 12:30:00,22.57,22.57,22.54,22.54,352400.0,16.6984,16.6984,16.6762,16.6762,352400.0
2014-02-04 13:00:00,22.55,22.58,22.51,22.55,637200.0,16.6836,16.7058,16.654,16.6836,637200.0
2014-02-04 13:30:00,22.55,22.59,22.54,22.55,299200.0,16.6836,16.7132,16.6762,16.6836,299200.0
2014-02-04 14:00:00,22.55,22.56,22.52,22.53,297200.0,16.6836,16.691,16.6614,16.6688,297200.0
2014-02-04 14:30:00,22.54,22.54,22.51,22.52,336400.0,16.6762,16.6762,16.654,16.6614,336400.0
2014-02-04 15:00:00,22.53,22.56,22.46,22.46,457200.0,16.6688,16.691,16.617,16.617,457200.0
2014-02-04 15:30:00,22.47,22.58,22.45,22.53,1572400.0,16.6244,16.7058,16.6096,16.6688,1572400.0
2014-02-05 09:30:00,22.48,22.5,22.33,22.34,634800.0,16.6318,16.6466,16.5208,16.5282,634800.0
2014-02-05 10:00:00,22.34,22.53,22.33,22.5,986400.0,16.5282,16.6688,16.5208,16.6466,986400.0
2014-02-05 10:30:00,22.5,22.55,22.5,22.51,436800.0,16.6466,16.6836,16.6466,16.654,436800.0
2014-02-05 11:00:00,22.51,22.52,22.41,22.41,918800.0,16.654,16.6614,16.58,16.58,918800.0
2014-02-05 11:30:00,22.42,22.42,22.36,22.41,476800.0,16.5874,16.5874,16.543,16.58,476800.0
2014-02-05 12:00:00,22.41,22.42,22.36,22.36,535600.0,16.58,16.5874,16.543,16.543,535600.0
2014-02-05 12:30:00,22.36,22.38,22.36,22.37,337200.0,16.543,16.5578,16.543,16.5504,337200.0
2014-02-05 13:00:00,22.38,22.38,22.34,22.35,406800.0,16.5578,16.5578,16.5282,16.5356,406800.0
2014-02-05 13:30:00,22.35,22.38,22.33,22.36,284400.0,16.5356,16.5578,16.5208,16.543,284400.0
2014-02-05 14:00:00,22.36,22.37,22.31,22.35,429200.0,16.543,16.5504,16.506,16.5356,429200.0
2014-02-05 14:30:00,22.35,22.35,22.32,22.33,380800.0,16.5356,16.5356,16.5134,16.5208,380800.0
2014-02-05 15:00:00,22.33,22.39,22.32,22.37,936800.0,16.5208,16.5652,16.5134,16.5504,936800.0
2014-02-05 15:30:00,22.37,22.38,22.33,22.35,944400.0,16.5504,16.5578,16.5208,16.5356,944400.0
2014-02-06 09:30:00,22.33,22.37,22.25,22.3,606400.0,16.5208,16.5504,16.4616,16.4986,606400.0
2014-02-06 10:00:00,22.3,22.35,22.28,22.3,866400.0,16.4986,16.5356,16.4838,16.4986,866400.0
2014-02-06 10:30:00,22.3,22.35,22.29,22.33,737200.0,16.4986,16.5356,16.4912,16.5208,737200.0
2014-02-06 11:00:00,22.33,22.34,22.32,22.33,322400.0,16.5208,16.5282,16.5134,16.5208,322400.0
2014-02-06 11:30:00,22.33,22.39,22.33,22.35,438800.0,16.5208,16.5652,16.5208,16.5356,438800.0
2014-02-06 12:00:00,22.36,22.43,22.35,22.43,209200.0,16.543,16.5948,16.5356,16.5948,209200.0
2014-02-06 12:30:00,22.43,22.43,22.36,22.38,293200.0,16.5948,16.5948,16.543,16.5578,293200.0
2014-02-06 13:00:00,22.38,22.38,22.29,22.29,267600.0,16.5578,16.5578,16.4912,16.4912,267600.0
2014-02-06 13:30:00,22.29,22.32,22.26,22.31,275600.0,16.4912,16.5134,16.469,16.506,275600.0
2014-02-06 14:00:00,22.31,22.41,22.31,22.4,262800.0,16.506,16.58,16.506,16.5726,262800.0
2014-02-06 14:30:00,22.4,22.42,22.38,22.41,291200.0,16.5726,16.5874,16.5578,16.58,291200.0
2014-02-06 15:00:00,22.41,22.43,22.4,22.42,467600.0,16.58,16.5948,16.5726,16.5874,467600.0
2014-02-06 15:30:00,22.42,22.46,22.4,22.45,920400.0,16.5874,16.617,16.5726,16.6096,920400.0
2014-02-07 09:30:00,22.65,22.87,22.46,22.6,1520400.0,16.7576,16.9203,16.617,16.7206,1520400.0
2014-02-07 10:00:00,22.61,22.64,22.47,22.56,859600.0,16.728,16.7502,16.6244,16.691,859600.0
2014-02-07 10:30:00,22.57,22.59,22.49,22.49,870800.0,16.6984,16.7132,16.6392,16.6392,870800.0
2014-02-07 11:00:00,22.49,22.53,22.48,22.48,581600.0,16.6392,16.6688,16.6318,16.6318,581600.0
2014-02-07 11:30:00,22.48,22.52,22.46,22.49,510000.0,16.6318,16.6614,16.617,16.6392,510000.0
2014-02-07 12:00:00,22.48,22.57,22.48,22.57,400000.0,16.6318,16.6984,16.6318,16.6984,400000.0
2014-02-07 12:30:00,22.57,22.59,22.56,22.57,292000.0,16.6984,16.7132,16.691,16.6984,292000.0
2014-02-07 13:00:00,22.57,22.62,22.55,22.55,324400.0,16.6984,16.7354,16.6836,16.6836,324400.0
2014-02-07 13:30:00,22.55,22.6,22.54,22.6,525200.0,16.6836,16.7206,16.6762,16.7206,525200.0
2014-02-07 14:00:00,22.6,22.6,22.56,22.56,468000.0,16.7206,16.7206,16.691,16.691,468000.0
2014-02-07 14:30:00,22.56,22.58,22.51,22.57,370400.0,16.691,16.7058,16.654,16.6984,370400.0
2014-02-07 15:00:00,22.57,22.61,22.57,22.61,507600.0,16.6984,16.728,16.6984,16.728,507600.0
2014-02-07 15:30:00,22.61,22.67,22.61,22.65,1412000.0,16.728,16.7723,16.728,16.7576,1412000.0
2014-02-10 09:30:00,22.59,22.72,22.49,22.7,481600.0,16.7132,16.8093,16.6392,16.7945,481600.0
2014-02-10 10:00:00,22.71,22.83,22.71,22.79,465200.0,16.8019,16.8907,16.8019,16.8611,465200.0
2014-02-10 10:30:00,22.79,22.85,22.75,22.83,510400.0,16.8611,16.9055,16.8315,16.8907,510400.0
2014-02-10 11:00:00,22.81,22.86,22.79,22.79,337600.0,16.8759,16.9129,16.8611,16.8611,337600.0
2014-02-10 11:30:00,22.8,22.8,22.74,22.77,370800.0,16.8685,16.8685,16.8241,16.8463,370800.0
2014-02-10 12:00:00,22.76,22.78,22.73,22.74,292400.0,16.8389,16.8537,16.8167,16.8241,292400.0
2014-02-10 12:30:00,22.74,22.77,22.72,22.76,212000.0,16.8241,16.8463,16.8093,16.8389,212000.0
2014-02-10 13:00:00,22.76,22.81,22.75,22.75,205600.0,16.8389,16.8759,16.8315,16.8315,205600.0
2014-02-10 13:30:00,22.75,22.77,22.73,22.76,243200.0,16.8315,16.8463,16.8167,16.8389,243200.0
2014-02-10 14:00:00,22.75,22.79,22.74,22.79,288000.0,16.8315,16.8611,16.8241,16.8611,288000.0
2014-02-10 14:30:00,22.78,22.82,22.78,22.82,260800.0,16.8537,16.8833,16.8537,16.8833,260800.0
2014-02-10 15:00:00,22.82,22.84,22.81,22.83,367600.0,16.8833,16.8981,16.8759,16.8907,367600.0
2014-02-10 15:30:00,22.82,22.84,22.78,22.84,790800.0,16.8833,16.8981,16.8537,16.8981,790800.0
2014-02-11 09:30:00,22.78,22.88,22.75,22.8,409200.0,16.8537,16.9277,16.8315,16.8685,409200.0
2014-02-11 10:00:00,22.79,22.98,22.78,22.94,368800.0,16.8611,17.0017,16.8537,16.9721,368800.0
2014-02-11 10:30:00,22.95,22.95,22.89,22.91,234000.0,16.9795,16.9795,16.9351,16.9499,234000.0
2014-02-11 11:00:00,22.91,23.0,22.91,22.98,270000.0,16.9499,17.0165,16.9499,17.0017,270000.0
2014-02-11 11:30:00,22.98,23.05,22.96,23.02,365200.0,17.0017,17.0535,16.9869,17.0313,365200.0
2014-02-11 12:00:00,23.02,23.04,23.01,23.04,229200.0,17.0313,17.0461,17.0239,17.0461,229200.0
2014-02-11 12:30:00,23.04,23.08,23.03,23.07,542800.0,17.0461,17.0757,17.0387,17.0683,542800.0
2014-02-11 13:00:00,23.07,23.13,23.06,23.12,378400.0,17.0683,17.1127,17.0609,17.1053,378400.0
2014-02-11 13:30:00,23.12,23.17,23.11,23.16,443600.0,17.1053,17.1423,17.0979,17.1349,443600.0
2014-02-11 14:00:00,23.16,23.16,22.99,22.99,904000.0,17.1349,17.1349,17.0091,17.0091,904000.0
2014-02-11 14:30:00,22.99,23.09,22.99,23.06,444000.0,17.0091,17.0831,17.0091,17.0609,444000.0
2014-02-11 15:00:00,23.06,23.07,23.03,23.04,854400.0,17.0609,17.0683,17.0387,17.0461,854400.0
2014-02-11 15:30:00,23.04,23.04,22.97,22.99,1392000.0,17.0461,17.0461,16.9943,17.0091,1392000.0
2014-02-12 09:30:00,22.99,23.11,22.89,23.1,368400.0,17.0091,17.0979,16.9351,17.0905,368400.0
2014-02-12 10:00:00,23.1,23.15,23.08,23.15,394400.0,17.0905,17.1275,17.0757,17.1275,394400.0
2014-02-12 10:30:00,23.15,23.17,23.11,23.17,365600.0,17.1275,17.1423,17.0979,17.1423,365600.0
2014-02-12 11:00:00,23.17,23.19,23.13,23.13,836000.0,17.1423,17.1571,17.1127,17.1127,836000.0
2014-02-12 11:30:00,23.13,23.14,23.06,23.06,352800.0,17.1127,17.1201,17.0609,17.0609,352800.0
2014-02-12 12:00:00,23.06,23.09,23.05,23.08,240000.0,17.0609,17.0831,17.0535,17.0757,240000.0
2014-02-12 12:30:00,23.08,23.11,23.07,23.08,485600.0,17.0757,17.0979,17.0683,17.0757,485600.0
2014-02-12 13:00:00,23.09,23.09,23.02,23.04,282400.0,17.0831,17.0831,17.0313,17.0461,282400.0
2014-02-12 13:30:00,23.04,23.04,22.99,23.02,375600.0,17.0461,17.0461,17.0091,17.0313,375600.0
2014-02-12 14:00:00,23.03,23.05,22.98,22.99,272400.0,17.0387,17.0535,17.0017,17.0091,272400.0
2014-02-12 14:30:00,22.99,22.99,22.94,22.96,391600.0,17.0091,17.0091,16.9721,16.9869,391600.0
2014-02-12 15:00:00,22.96,23.02,22.96,23.0,393600.0,16.9869,17.0313,16.9869,17.0165,393600.0
2014-02-12 15:30:00,23.01,23.06,23.0,23.05,878800.0,17.0239,17.0609,17.0165,17.0535,878800.0
2014-02-13 09:30:00,22.94,23.11,22.92,23.06,395200.0,16.9721,17.0979,16.9573,17.0609,395200.0
2014-02-13 10:00:00,23.06,23.09,23.04,23.06,210000.0,17.0609,17.0831,17.0461,17.0609,210000.0
2014-02-13 10:30:00,23.06,23.1,23.06,23.09,242000.0,17.0609,17.0905,17.0609,17.0831,242000.0
2014-02-13 11:00:00,23.09,23.17,23.08,23.15,160800.0,17.0831,17.1423,17.0757,17.1275,160800.0
2014-02-13 11:30:00,23.16,23.19,23.14,23.17,149200.0,17.1349,17.1571,17.1201,17.1423,149200.0
2014-02-13 12:00:00,23.17,23.17,23.12,23.13,120800.0,17.1423,17.1423,17.1053,17.1127,120800.0
2014-02-13 12:30:00,23.12,23.16,23.12,23.13,168800.0,17.1053,17.1349,17.1053,17.1127,168800.0
2014-02-13 13:00:00,23.13,23.21,23.12,23.21,159600.0,17.1127,17.1719,17.1053,17.1719,159600.0
2014-02-13 13:30:00,23.21,23.23,23.2,23.21,223600.0,17.1719,17.1867,17.1645,17.1719,223600.0
2014-02-13 14:00:00,23.21,23.28,23.2,23.2,319600.0,17.1719,17.2237,17.1645,17.1645,319600.0
2014-02-13 14:30:00,23.2,23.23,23.2,23.22,299600.0,17.1645,17.1867,17.1645,17.1793,299600.0
2014-02-13 15:00:00,23.22,23.23,23.19,23.21,298000.0,17.1793,17.1867,17.1571,17.1719,298000.0
2014-02-13 15:30:00,23.21,23.22,23.18,23.2,1059200.0,17.1719,17.1793,17.1497,17.1645,1059200.0
2014-02-14 09:30:00,23.14,23.25,23.11,23.25,233200.0,17.1201,17.2015,17.0979,17.2015,233200.0
2014-02-14 10:00:00,23.25,23.3,23.22,23.25,398000.0,17.2015,17.2385,17.1793,17.2015,398000.0
2014-02-14 10:30:00,23.25,23.31,23.24,23.25,275600.0,17.2015,17.2459,17.1941,17.2015,275600.0
2014-02-14 11:00:00,23.25,23.28,23.22,23.22,443600.0,17.2015,17.2237,17.1793,17.1793,443600.0
2014-02-14 11:30:00,23.22,23.29,23.22,23.23,159600.0,17.1793,17.2311,17.1793,17.1867,159600.0
2014-02-14 12:00:00,23.24,23.27,23.24,23.27,149600.0,17.1941,17.2163,17.1941,17.2163,149600.0
2014-02-14 12:30:00,23.27,23.27,23.25,23.27,205200.0,17.2163,17.2163,17.2015,17.2163,205200.0
2014-02-14 13:00:00,23.27,23.28,23.25,23.27,212000.0,17.2163,17.2237,17.2015,17.2163,212000.0
2014-02-14 13:30:00,23.27,23.27,23.25,23.27,259200.0,17.2163,17.2163,17.2015,17.2163,259200.0
2014-02-14 14:00:00,23.27,23.3,23.26,23.3,244000.0,17.2163,17.2385,17.2089,17.2385,244000.0
2014-02-14 14:30:00,23.3,23.31,23.28,23.3,282000.0,17.2385,17.2459,17.2237,17.2385,282000.0
2014-02-14 15:00:00,23.3,23.3,23.28,23.3,295200.0,17.2385,17.2385,17.2237,17.2385,295200.0
2014-02-14 15:30:00,23.3,23.34,23.29,23.32,1087200.0,17.2385,17.268,17.2311,17.2532,1087200.0
2014-02-18 09:30:00,23.34,23.51,23.3,23.47,514800.0,17.268,17.3938,17.2385,17.3642,514800.0
2014-02-18 10:00:00,23.46,23.48,23.39,23.41,498800.0,17.3568,17.3716,17.305,17.3198,498800.0
2014-02-18 10:30:00,23.42,23.43,23.32,23.33,342000.0,17.3272,17.3346,17.2532,17.2606,342000.0
2014-02-18 11:00:00,23.33,23.35,23.3,23.32,341200.0,17.2606,17.2754,17.2385,17.2532,341200.0
2014-02-18 11:30:00,23.32,23.38,23.32,23.38,541200.0,17.2532,17.2976,17.2532,17.2976,541200.0
2014-02-18 12:00:00,23.38,23.42,23.36,23.41,369600.0,17.2976,17.3272,17.2828,17.3198,369600.0
2014-02-18 12:30:00,23.41,23.45,23.38,23.4,162000.0,17.3198,17.3494,17.2976,17.3124,162000.0
2014-02-18 13:00:00,23.4,23.42,23.37,23.4,210400.0,17.3124,17.3272,17.2902,17.3124,210400.0
2014-02-18 13:30:00,23.4,23.4,23.29,23.37,388400.0,17.3124,17.3124,17.2311,17.2902,388400.0
2014-02-18 14:00:00,23.37,23.39,23.35,23.35,240000.0,17.2902,17.305,17.2754,17.2754,240000.0
2014-02-18 14:30:00,23.36,23.38,23.34,23.37,192800.0,17.2828,17.2976,17.268,17.2902,192800.0
2014-02-18 15:00:00,23.37,23.38,23.36,23.36,384400.0,17.2902,17.2976,17.2828,17.2828,384400.0
2014-02-18 15:30:00,23.36,23.39,23.31,23.34,1626400.0,17.2828,17.305,17.2459,17.268,1626400.0
2014-02-19 09:30:00,23.35,23.35,23.17,23.31,441600.0,17.2754,17.2754,17.1423,17.2459,441600.0
2014-02-19 10:00:00,23.3,23.43,23.3,23.39,355600.0,17.2385,17.3346,17.2385,17.305,355600.0
2014-02-19 10:30:00,23.4,23.4,23.29,23.31,438800.0,17.3124,17.3124,17.2311,17.2459,438800.0
2014-02-19 11:00:00,23.31,23.32,23.2,23.25,630000.0,17.2459,17.2532,17.1645,17.2015,630000.0
2014-02-19 11:30:00,23.26,23.35,23.26,23.32,288000.0,17.2089,17.2754,17.2089,17.2532,288000.0
2014-02-19 12:00:00,23.31,23.32,23.23,23.24,268800.0,17.2459,17.2532,17.1867,17.1941,268800.0
2014-02-19 12:30:00,23.24,23.26,23.22,23.25,214000.0,17.1941,17.2089,17.1793,17.2015,214000.0
2014-02-19 13:00:00,23.25,23.35,23.24,23.33,187200.0,17.2015,17.2754,17.1941,17.2606,187200.0
2014-02-19 13:30:00,23.34,23.35,23.32,23.32,195200.0,17.268,17.2754,17.2532,17.2532,195200.0
2014-02-19 14:00:00,23.31,23.36,23.24,23.25,228000.0,17.2459,17.2828,17.1941,17.2015,228000.0
2014-02-19 14:30:00,23.25,23.26,23.18,23.21,331200.0,17.2015,17.2089,17.1497,17.1719,331200.0
2014-02-19 15:00:00,23.21,23.21,23.11,23.14,505600.0,17.1719,17.1719,17.0979,17.1201,505600.0
2014-02-19 15:30:00,23.13,23.17,23.07,23.11,1164800.0,17.1127,17.1423,17.0683,17.0979,1164800.0
2014-02-20 09:30:00,23.14,23.26,23.05,23.08,471600.0,17.1201,17.2089,17.0535,17.0757,471600.0
2014-02-20 10:00:00,23.07,23.13,23.01,23.12,482000.0,17.0683,17.1127,17.0239,17.1053,482000.0
2014-02-20 10:30:00,23.12,23.16,23.1,23.12,453600.0,17.1053,17.1349,17.0905,17.1053,453600.0
2014-02-20 11:00:00,23.12,23.15,23.12,23.14,365600.0,17.1053,17.1275,17.1053,17.1201,365600.0
2014-02-20 11:30:00,23.15,23.15,23.1,23.1,298400.0,17.1275,17.1275,17.0905,17.0905,298400.0
2014-02-20 12:00:00,23.11,23.25,23.1,23.22,292400.0,17.0979,17.2015,17.0905,17.1793,292400.0
2014-02-20 12:30:00,23.22,23.25,23.2,23.24,228400.0,17.1793,17.2015,17.1645,17.1941,228400.0
2014-02-20 13:00:00,23.24,23.25,23.17,23.2,199200.0,17.1941,17.2015,17.1423,17.1645,199200.0
2014-02-20 13:30:00,23.2,23.21,23.13,23.13,289600.0,17.1645,17.1719,17.1127,17.1127,289600.0
2014-02-20 14:00:00,23.13,23.17,23.12,23.15,673200.0,17.1127,17.1423,17.1053,17.1275,673200.0
2014-02-20 14:30:00,23.15,23.16,23.13,23.15,516800.0,17.1275,17.1349,17.1127,17.1275,516800.0
2014-02-20 15:00:00,23.16,23.17,23.12,23.12,1012400.0,17.1349,17.1423,17.1053,17.1053,1012400.0
2014-02-20 15:30:00,23.12,23.15,23.11,23.11,1760800.0,17.1053,17.1275,17.0979,17.0979,1760800.0
2014-02-21 09:30:00,23.13,23.2,23.1,23.11,985200.0,17.1127,17.1645,17.0905,17.0979,985200.0
2014-02-21 10:00:00,23.11,23.24,23.11,23.19,632800.0,17.0979,17.1941,17.0979,17.1571,632800.0
2014-02-21 10:30:00,23.2,23.34,23.2,23.32,309600.0,17.1645,17.268,17.1645,17.2532,309600.0
2014-02-21 11:00:00,23.32,23.36,23.27,23.31,319200.0,17.2532,17.2828,17.2163,17.2459,319200.0
2014-02-21 11:30:00,23.31,23.33,23.25,23.27,237200.0,17.2459,17.2606,17.2015,17.2163,237200.0
2014-02-21 12:00:00,23.27,23.28,23.2,23.22,317600.0,17.2163,17.2237,17.1645,17.1793,317600.0
2014-02-21 12:30:00,23.22,23.23,23.18,23.21,180000.0,17.1793,17.1867,17.1497,17.1719,180000.0
2014-02-21 13:00:00,23.21,23.24,23.21,23.22,198000.0,17.1719,17.1941,17.1719,17.1793,198000.0
2014-02-21 13:30:00,23.22,23.24,23.18,23.22,203200.0,17.1793,17.1941,17.1497,17.1793,203200.0
2014-02-21 14:00:00,23.23,23.24,23.2,23.21,186400.0,17.1867,17.1941,17.1645,17.1719,186400.0
2014-02-21 14:30:00,23.2,23.22,23.18,23.18,304000.0,17.1645,17.1793,17.1497,17.1497,304000.0
2014-02-21 15:00:00,23.18,23.24,23.18,23.22,287600.0,17.1497,17.1941,17.1497,17.1793,287600.0
2014-02-21 15:30:00,23.22,23.23,23.13,23.14,988000.0,17.1793,17.1867,17.1127,17.1201,988000.0
2014-02-24 09:30:00,23.18,23.18,23.05,23.08,652000.0,17.1497,17.1497,17.0535,17.0757,652000.0
2014-02-24 10:00:00,23.09,23.11,23.04,23.05,704800.0,17.0831,17.0979,17.0461,17.0535,704800.0
2014-02-24 10:30:00,23.05,23.1,23.03,23.05,975600.0,17.0535,17.0905,17.0387,17.0535,975600.0
2014-02-24 11:00:00,23.05,23.05,23.0,23.04,658000.0,17.0535,17.0535,17.0165,17.0461,658000.0
2014-02-24 11:30:00,23.05,23.19,23.05,23.17,692800.0,17.0535,17.1571,17.0535,17.1423,692800.0
2014-02-24 12:00:00,23.17,23.18,23.15,23.16,532800.0,17.1423,17.1497,17.1275,17.1349,532800.0
2014-02-24 12:30:00,23.15,23.18,23.1,23.11,474000.0,17.1275,17.1497,17.0905,17.0979,474000.0
2014-02-24 13:00:00,23.1,23.11,23.05,23.05,544000.0,17.0905,17.0979,17.0535,17.0535,544000.0
2014-02-24 13:30:00,23.06,23.06,23.0,23.02,620400.0,17.0609,17.0609,17.0165,17.0313,620400.0
2014-02-24 14:00:00,23.02,23.04,23.01,23.02,459600.0,17.0313,17.0461,17.0239,17.0313,459600.0
2014-02-24 14:30:00,23.02,23.06,23.02,23.06,518800.0,17.0313,17.0609,17.0313,17.0609,518800.0
2014-02-24 15:00:00,23.06,23.06,22.97,22.97,672000.0,17.0609,17.0609,16.9943,16.9943,672000.0
2014-02-24 15:30:00,22.97,23.01,22.94,22.95,1126400.0,16.9943,17.0239,16.9721,16.9795,1126400.0
2014-02-25 09:30:00,23.0,23.06,22.95,23.0,414400.0,17.0165,17.0609,16.9795,17.0165,414400.0
2014-02-25 10:00:00,23.0,23.05,22.98,23.01,472400.0,17.0165,17.0535,17.0017,17.0239,472400.0
2014-02-25 10:30:00,23.02,23.11,23.0,23.09,238400.0,17.0313,17.0979,17.0165,17.0831,238400.0
2014-02-25 11:00:00,23.09,23.13,23.06,23.13,196400.0,17.0831,17.1127,17.0609,17.1127,196400.0
2014-02-25 11:30:00,23.13,23.18,23.11,23.11,221200.0,17.1127,17.1497,17.0979,17.0979,221200.0
2014-02-25 12:00:00,23.1,23.14,23.06,23.1,216400.0,17.0905,17.1201,17.0609,17.0905,216400.0
2014-02-25 12:30:00,23.09,23.09,23.04,23.05,182000.0,17.0831,17.0831,17.0461,17.0535,182000.0
2014-02-25 13:00:00,23.05,23.07,23.03,23.04,210800.0,17.0535,17.0683,17.0387,17.0461,210800.0
2014-02-25 13:30:00,23.04,23.05,22.95,22.97,199200.0,17.0461,17.0535,16.9795,16.9943,199200.0
2014-02-25 14:00:00,22.97,22.98,22.92,22.96,385600.0,16.9943,17.0017,16.9573,16.9869,385600.0
2014-02-25 14:30:00,22.96,22.97,22.92,22.96,554800.0,16.9869,16.9943,16.9573,16.9869,554800.0
2014-02-25 15:00:00,22.95,22.97,22.88,22.89,476800.0,16.9795,16.9943,16.9277,16.9351,476800.0
2014-02-25 15:30:00,22.88,22.91,22.85,22.91,1443600.0,16.9277,16.9499,16.9055,16.9499,1443600.0
2014-02-26 09:30:00,22.81,22.86,22.7,22.72,712800.0,17.0112,17.0485,16.9291,16.9441,712800.0
2014-02-26 10:00:00,22.74,22.83,22.66,22.81,1154000.0,16.959,17.0261,16.8993,17.0112,1154000.0
2014-02-26 10:30:00,22.81,22.83,22.72,22.75,286400.0,17.0112,17.0261,16.9441,16.9664,286400.0
2014-02-26 11:00:00,22.75,22.75,22.68,22.74,284400.0,16.9664,16.9664,16.9142,16.959,284400.0
2014-02-26 11:30:00,22.74,22.75,22.67,22.7,335600.0,16.959,16.9664,16.9068,16.9291,335600.0
2014-02-26 12:00:00,22.7,22.71,22.66,22.68,217200.0,16.9291,16.9366,16.8993,16.9142,217200.0
2014-02-26 12:30:00,22.68,22.71,22.66,22.66,217600.0,16.9142,16.9366,16.8993,16.8993,217600.0
2014-02-26 13:00:00,22.66,22.73,22.62,22.7,726000.0,16.8993,16.9515,16.8695,16.9291,726000.0
2014-02-26 13:30:00,22.7,22.7,22.65,22.67,310000.0,16.9291,16.9291,16.8919,16.9068,310000.0
2014-02-26 14:00:00,22.67,22.7,22.64,22.64,474400.0,16.9068,16.9291,16.8844,16.8844,474400.0
2014-02-26 14:30:00,22.64,22.67,22.63,22.64,450800.0,16.8844,16.9068,16.8769,16.8844,450800.0
2014-02-26 15:00:00,22.65,22.66,22.58,22.59,860400.0,16.8919,16.8993,16.8397,16.8471,860400.0
2014-02-26 15:30:00,22.59,22.63,22.58,22.61,1381600.0,16.8471,16.8769,16.8397,16.862,1381600.0
2014-02-27 09:30:00,22.61,22.71,22.5,22.69,733600.0,16.862,16.9366,16.78,16.9217,733600.0
2014-02-27 10:00:00,22.69,22.71,22.65,22.66,316400.0,16.9217,16.9366,16.8919,16.8993,316400.0
2014-02-27 10:30:00,22.66,22.69,22.63,22.64,197600.0,16.8993,16.9217,16.8769,16.8844,197600.0
2014-02-27 11:00:00,22.64,22.7,22.61,22.69,239200.0,16.8844,16.9291,16.862,16.9217,239200.0
2014-02-27 11:30:00,22.69,22.69,22.58,22.58,230400.0,16.9217,16.9217,16.8397,16.8397,230400.0
2014-02-27 12:00:00,22.59,22.6,22.51,22.55,249200.0,16.8471,16.8546,16.7874,16.8173,249200.0
2014-02-27 12:30:00,22.55,22.56,22.53,22.56,263600.0,16.8173,16.8247,16.8024,16.8247,263600.0
2014-02-27 13:00:00,22.56,22.57,22.51,22.52,183600.0,16.8247,16.8322,16.7874,16.7949,183600.0
2014-02-27 13:30:00,22.52,22.57,22.52,22.53,462000.0,16.7949,16.8322,16.7949,16.8024,462000.0
2014-02-27 14:00:00,22.53,22.6,22.53,22.59,711200.0,16.8024,16.8546,16.8024,16.8471,711200.0
2014-02-27 14:30:00,22.59,22.62,22.58,22.61,402000.0,16.8471,16.8695,16.8397,16.862,402000.0
2014-02-27 15:00:00,22.61,22.63,22.6,22.61,519600.0,16.862,16.8769,16.8546,16.862,519600.0
2014-02-27 15:30:00,22.61,22.65,22.6,22.65,1500400.0,16.862,16.8919,16.8546,16.8919,1500400.0
2014-02-28 09:30:00,22.65,22.76,22.59,22.71,412800.0,16.8919,16.9739,16.8471,16.9366,412800.0
2014-02-28 10:00:00,22.71,22.82,22.7,22.81,554800.0,16.9366,17.0186,16.9291,17.0112,554800.0
2014-02-28 10:30:00,22.81,22.93,22.81,22.9,651600.0,17.0112,17.1007,17.0112,17.0783,651600.0
2014-02-28 11:00:00,22.9,22.9,22.81,22.87,424000.0,17.0783,17.0783,17.0112,17.0559,424000.0
2014-02-28 11:30:00,22.87,22.93,22.85,22.91,286000.0,17.0559,17.1007,17.041,17.0858,286000.0
2014-02-28 12:00:00,22.91,22.92,22.84,22.84,153600.0,17.0858,17.0932,17.0336,17.0336,153600.0
2014-02-28 12:30:00,22.84,22.88,22.83,22.86,365200.0,17.0336,17.0634,17.0261,17.0485,365200.0
2014-02-28 13:00:00,22.86,22.86,22.83,22.86,238800.0,17.0485,17.0485,17.0261,17.0485,238800.0
2014-02-28 13:30:00,22.87,22.88,22.85,22.86,334800.0,17.0559,17.0634,17.041,17.0485,334800.0
2014-02-28 14:00:00,22.86,22.89,22.84,22.87,397600.0,17.0485,17.0708,17.0336,17.0559,397600.0
2014-02-28 14:30:00,22.87,22.87,22.83,22.84,400800.0,17.0559,17.0559,17.0261,17.0336,400800.0
2014-02-28 15:00:00,22.83,22.84,22.77,22.82,749600.0,17.0261,17.0336,16.9813,17.0186,749600.0
2014-02-28 15:30:00,22.82,22.89,22.81,22.85,1211200.0,17.0186,17.0708,17.0112,17.041,1211200.0
2014-03-03 09:30:00,22.72,22.79,22.58,22.71,840800.0,16.9441,16.9963,16.8397,16.9366,840800.0
2014-03-03 10:00:00,22.71,22.75,22.59,22.64,480400.0,16.9366,16.9664,16.8471,16.8844,480400.0
2014-03-03 10:30:00,22.64,22.67,22.61,22.67,367200.0,16.8844,16.9068,16.862,16.9068,367200.0
2014-03-03 11:00:00,22.67,22.68,22.55,22.6,705600.0,16.9068,16.9142,16.8173,16.8546,705600.0
2014-03-03 11:30:00,22.6,22.61,22.46,22.47,727200.0,16.8546,16.862,16.7502,16.7576,727200.0
2014-03-03 12:00:00,22.46,22.6,22.45,22.6,502800.0,16.7502,16.8546,16.7427,16.8546,502800.0
2014-03-03 12:30:00,22.6,22.62,22.56,22.57,283600.0,16.8546,16.8695,16.8247,16.8322,283600.0
2014-03-03 13:00:00,22.58,22.6,22.55,22.56,188400.0,16.8397,16.8546,16.8173,16.8247,188400.0
2014-03-03 13:30:00,22.57,22.61,22.53,22.6,231200.0,16.8322,16.862,16.8024,16.8546,231200.0
2014-03-03 14:00:00,22.6,22.63,22.59,22.6,368800.0,16.8546,16.8769,16.8471,16.8546,368800.0
2014-03-03 14:30:00,22.6,22.68,22.59,22.65,402400.0,16.8546,16.9142,16.8471,16.8919,402400.0
2014-03-03 15:00:00,22.65,22.65,22.56,22.59,340400.0,16.8919,16.8919,16.8247,16.8471,340400.0
2014-03-03 15:30:00,22.6,22.6,22.56,22.58,1275600.0,16.8546,16.8546,16.8247,16.8397,1275600.0
2014-03-04 09:30:00,22.74,22.87,22.72,22.86,474800.0,16.959,17.0559,16.9441,17.0485,474800.0
2014-03-04 10:00:00,22.86,22.92,22.8,22.92,527200.0,17.0485,17.0932,17.0037,17.0932,527200.0
2014-03-04 10:30:00,22.91,22.98,22.91,22.98,521600.0,17.0858,17.138,17.0858,17.138,521600.0
2014-03-04 11:00:00,22.98,22.98,22.93,22.96,285200.0,17.138,17.138,17.1007,17.123,285200.0
2014-03-04 11:30:00,22.95,23.0,22.94,22.98,224000.0,17.1156,17.1529,17.1081,17.138,224000.0
2014-03-04 12:00:00,22.98,23.0,22.96,22.99,206400.0,17.138,17.1529,17.123,17.1454,206400.0
2014-03-04 12:30:00,22.99,22.99,22.91,22.93,280000.0,17.1454,17.1454,17.0858,17.1007,280000.0
2014-03-04 13:00:00,22.93,22.95,22.91,22.94,708000.0,17.1007,17.1156,17.0858,17.1081,708000.0
2014-03-04 13:30:00,22.94,22.95,22.88,22.9,468000.0,17.1081,17.1156,17.0634,17.0783,468000.0
2014-03-04 14:00:00,22.9,22.93,22.87,22.91,736800.0,17.0783,17.1007,17.0559,17.0858,736800.0
2014-03-04 14:30:00,22.91,22.93,22.87,22.91,666400.0,17.0858,17.1007,17.0559,17.0858,666400.0
2014-03-04 15:00:00,22.91,22.96,22.9,22.91,528400.0,17.0858,17.123,17.0783,17.0858,528400.0
2014-03-04 15:30:00,22.91,22.95,22.9,22.92,1937600.0,17.0858,17.1156,17.0783,17.0932,1937600.0
2014-03-05 09:30:00,22.9,22.91,22.75,22.79,354800.0,17.0783,17.0858,16.9664,16.9963,354800.0
2014-03-05 10:00:00,22.8,22.88,22.78,22.82,388400.0,17.0037,17.0634,16.9888,17.0186,388400.0
2014-03-05 10:30:00,22.82,22.85,22.79,22.81,293200.0,17.0186,17.041,16.9963,17.0112,293200.0
2014-03-05 11:00:00,22.81,22.83,22.71,22.73,494400.0,17.0112,17.0261,16.9366,16.9515,494400.0
2014-03-05 11:30:00,22.73,22.74,22.7,22.73,235600.0,16.9515,16.959,16.9291,16.9515,235600.0
2014-03-05 12:00:00,22.73,22.76,22.7,22.71,317200.0,16.9515,16.9739,16.9291,16.9366,317200.0
2014-03-05 12:30:00,22.71,22.74,22.7,22.73,153600.0,16.9366,16.959,16.9291,16.9515,153600.0
2014-03-05 13:00:00,22.73,22.75,22.7,22.71,150800.0,16.9515,16.9664,16.9291,16.9366,150800.0
2014-03-05 13:30:00,22.71,22.73,22.64,22.67,283600.0,16.9366,16.9515,16.8844,16.9068,283600.0
2014-03-05 14:00:00,22.67,22.7,22.63,22.64,319200.0,16.9068,16.9291,16.8769,16.8844,319200.0
2014-03-05 14:30:00,22.64,22.69,22.61,22.68,432000.0,16.8844,16.9217,16.862,16.9142,432000.0
2014-03-05 15:00:00,22.68,22.68,22.63,22.63,382000.0,16.9142,16.9142,16.8769,16.8769,382000.0
2014-03-05 15:30:00,22.63,22.68,22.63,22.66,1016400.0,16.8769,16.9142,16.8769,16.8993,1016400.0
2014-03-06 09:30:00,22.75,22.79,22.61,22.71,342400.0,16.9664,16.9963,16.862,16.9366,342400.0
2014-03-06 10:00:00,22.71,22.74,22.68,22.72,376800.0,16.9366,16.959,16.9142,16.9441,376800.0
2014-03-06 10:30:00,22.72,22.75,22.71,22.72,633600.0,16.9441,16.9664,16.9366,16.9441,633600.0
2014-03-06 11:00:00,22.72,22.74,22.68,22.68,209600.0,16.9441,16.959,16.9142,16.9142,209600.0
2014-03-06 11:30:00,22.69,22.73,22.65,22.65,148800.0,16.9217,16.9515,16.8919,16.8919,148800.0
2014-03-06 12:00:00,22.65,22.66,22.61,22.61,268000.0,16.8919,16.8993,16.862,16.862,268000.0
2014-03-06 12:30:00,22.61,22.63,22.6,22.61,325600.0,16.862,16.8769,16.8546,16.862,325600.0
2014-03-06 13:00:00,22.61,22.63,22.57,22.6,234800.0,16.862,16.8769,16.8322,16.8546,234800.0
2014-03-06 13:30:00,22.6,22.66,22.59,22.65,395600.0,16.8546,16.8993,16.8471,16.8919,395600.0
2014-03-06 14:00:00,22.65,22.65,22.61,22.62,298000.0,16.8919,16.8919,16.862,16.8695,298000.0
2014-03-06 14:30:00,22.62,22.64,22.61,22.64,355200.0,16.8695,16.8844,16.862,16.8844,355200.0
2014-03-06 15:00:00,22.64,22.72,22.63,22.72,708800.0,16.8844,16.9441,16.8769,16.9441,708800.0
2014-03-06 15:30:00,22.72,22.73,22.67,22.69,846000.0,16.9441,16.9515,16.9068,16.9217,846000.0
2014-03-07 09:30:00,22.65,22.74,22.58,22.71,656800.0,16.8919,16.959,16.8397,16.9366,656800.0
2014-03-07 10:00:00,22.71,22.71,22.64,22.66,518400.0,16.9366,16.9366,16.8844,16.8993,518400.0
2014-03-07 10:30:00,22.67,22.75,22.67,22.72,448000.0,16.9068,16.9664,16.9068,16.9441,448000.0
2014-03-07 11:00:00,22.72,22.73,22.65,22.68,390000.0,16.9441,16.9515,16.8919,16.9142,390000.0
2014-03-07 11:30:00,22.67,22.77,22.65,22.75,292000.0,16.9068,16.9813,16.8919,16.9664,292000.0
2014-03-07 12:00:00,22.75,22.83,22.73,22.8,300400.0,16.9664,17.0261,16.9515,17.0037,300400.0
2014-03-07 12:30:00,22.8,22.82,22.76,22.79,406400.0,17.0037,17.0186,16.9739,16.9963,406400.0
2014-03-07 13:00:00,22.79,22.83,22.78,22.82,266800.0,16.9963,17.0261,16.9888,17.0186,266800.0
2014-03-07 13:30:00,22.82,22.83,22.77,22.82,317600.0,17.0186,17.0261,16.9813,17.0186,317600.0
2014-03-07 14:00:00,22.83,22.84,22.79,22.83,328000.0,17.0261,17.0336,16.9963,17.0261,328000.0
2014-03-07 14:30:00,22.83,22.88,22.81,22.86,376000.0,17.0261,17.0634,17.0112,17.0485,376000.0
2014-03-07 15:00:00,22.86,22.95,22.86,22.94,700400.0,17.0485,17.1156,17.0485,17.1081,700400.0
2014-03-07 15:30:00,22.95,22.96,22.88,22.96,1417600.0,17.1156,17.123,17.0634,17.123,1417600.0
2014-03-10 09:30:00,22.91,22.94,22.83,22.89,662800.0,17.0858,17.1081,17.0261,17.0708,662800.0
2014-03-10 10:00:00,22.88,22.98,22.88,22.95,284000.0,17.0634,17.138,17.0634,17.1156,284000.0
2014-03-10 10:30:00,22.95,22.95,22.82,22.82,610000.0,17.1156,17.1156,17.0186,17.0186,610000.0
2014-03-10 11:00:00,22.82,22.82,22.79,22.79,363600.0,17.0186,17.0186,16.9963,16.9963,363600.0
2014-03-10 11:30:00,22.79,22.8,22.65,22.68,624000.0,16.9963,17.0037,16.8919,16.9142,624000.0
2014-03-10 12:00:00,22.68,22.76,22.68,22.76,435200.0,16.9142,16.9739,16.9142,16.9739,435200.0
2014-03-10 12:30:00,22.76,22.83,22.74,22.83,315600.0,16.9739,17.0261,16.959,17.0261,315600.0
2014-03-10 13:00:00,22.83,22.84,22.77,22.79,208000.0,17.0261,17.0336,16.9813,16.9963,208000.0
2014-03-10 13:30:00,22.79,22.79,22.73,22.74,166000.0,16.9963,16.9963,16.9515,16.959,166000.0
2014-03-10 14:00:00,22.74,22.75,22.72,22.75,149200.0,16.959,16.9664,16.9441,16.9664,149200.0
2014-03-10 14:30:00,22.75,22.76,22.74,22.75,210400.0,16.9664,16.9739,16.959,16.9664,210400.0
2014-03-10 15:00:00,22.75,22.75,22.72,22.73,459200.0,16.9664,16.9664,16.9441,16.9515,459200.0
2014-03-10 15:30:00,22.74,22.81,22.73,22.8,1012000.0,16.959,17.0112,16.9515,17.0037,1012000.0
2014-03-11 09:30:00,22.96,22.96,22.66,22.71,943600.0,17.123,17.123,16.8993,16.9366,943600.0
2014-03-11 10:00:00,22.72,22.75,22.66,22.75,1110400.0,16.9441,16.9664,16.8993,16.9664,1110400.0
2014-03-11 10:30:00,22.75,22.87,22.75,22.84,370800.0,16.9664,17.0559,16.9664,17.0336,370800.0
2014-03-11 11:00:00,22.85,22.94,22.84,22.94,342400.0,17.041,17.1081,17.0336,17.1081,342400.0
2014-03-11 11:30:00,22.93,22.95,22.85,22.9,487200.0,17.1007,17.1156,17.041,17.0783,487200.0
2014-03-11 12:00:00,22.9,22.91,22.8,22.8,419200.0,17.0783,17.0858,17.0037,17.0037,419200.0
2014-03-11 12:30:00,22.81,22.83,22.79,22.8,266400.0,17.0112,17.0261,16.9963,17.0037,266400.0
2014-03-11 13:00:00,22.8,22.84,22.77,22.77,307200.0,17.0037,17.0336,16.9813,16.9813,307200.0
2014-03-11 13:30:00,22.77,22.83,22.75,22.83,247200.0,16.9813,17.0261,16.9664,17.0261,247200.0
2014-03-11 14:00:00,22.83,22.83,22.75,22.78,298800.0,17.0261,17.0261,16.9664,16.9888,298800.0
2014-03-11 14:30:00,22.78,22.78,22.73,22.74,362800.0,16.9888,16.9888,16.9515,16.959,362800.0
2014-03-11 15:00:00,22.74,22.74,22.68,22.7,475200.0,16.959,16.959,16.9142,16.9291,475200.0
2014-03-11 15:30:00,22.7,22.75,22.7,22.75,955600.0,16.9291,16.9664,16.9291,16.9664,955600.0
2014-03-12 09:30:00,22.7,22.84,22.68,22.81,752400.0,16.9291,17.0336,16.9142,17.0112,752400.0
2014-03-12 10:00:00,22.81,22.9,22.81,22.86,247200.0,17.0112,17.0783,17.0112,17.0485,247200.0
2014-03-12 10:30:00,22.87,22.88,22.82,22.86,213600.0,17.0559,17.0634,17.0186,17.0485,213600.0
2014-03-12 11:00:00,22.86,22.88,22.84,22.88,174000.0,17.0485,17.0634,17.0336,17.0634,174000.0
2014-03-12 11:30:00,22.88,22.9,22.87,22.87,1048800.0,17.0634,17.0783,17.0559,17.0559,1048800.0
2014-03-12 12:00:00,22.87,22.89,22.83,22.85,496000.0,17.0559,17.0708,17.0261,17.041,496000.0
2014-03-12 12:30:00,22.84,22.88,22.83,22.88,216800.0,17.0336,17.0634,17.0261,17.0634,216800.0
2014-03-12 13:00:00,22.88,22.88,22.86,22.88,134400.0,17.0634,17.0634,17.0485,17.0634,134400.0
2014-03-12 13:30:00,22.88,22.94,22.87,22.93,246000.0,17.0634,17.1081,17.0559,17.1007,246000.0
2014-03-12 14:00:00,22.93,22.96,22.93,22.96,191200.0,17.1007,17.123,17.1007,17.123,191200.0
2014-03-12 14:30:00,22.96,22.99,22.95,22.97,252000.0,17.123,17.1454,17.1156,17.1305,252000.0
2014-03-12 15:00:00,22.97,22.99,22.95,22.97,509600.0,17.1305,17.1454,17.1156,17.1305,509600.0
2014-03-12 15:30:00,22.97,23.06,22.96,23.05,1169600.0,17.1305,17.1976,17.123,17.1902,1169600.0
2014-03-13 09:30:00,23.09,23.3,23.06,23.29,905200.0,17.22,17.3766,17.1976,17.3692,905200.0
2014-03-13 10:00:00,23.28,23.33,23.24,23.32,456000.0,17.3617,17.399,17.3319,17.3915,456000.0
2014-03-13 10:30:00,23.32,23.5,23.32,23.47,1026400.0,17.3915,17.5258,17.3915,17.5034,1026400.0
2014-03-13 11:00:00,23.47,23.64,23.46,23.53,1096000.0,17.5034,17.6302,17.4959,17.5481,1096000.0
2014-03-13 11:30:00,23.53,23.6,23.5,23.54,514400.0,17.5481,17.6003,17.5258,17.5556,514400.0
2014-03-13 12:00:00,23.54,23.55,23.47,23.49,356400.0,17.5556,17.5631,17.5034,17.5183,356400.0
2014-03-13 12:30:00,23.48,23.5,23.44,23.47,627600.0,17.5109,17.5258,17.481,17.5034,627600.0
2014-03-13 13:00:00,23.48,23.49,23.44,23.47,550000.0,17.5109,17.5183,17.481,17.5034,550000.0
2014-03-13 13:30:00,23.47,23.48,23.45,23.46,604400.0,17.5034,17.5109,17.4885,17.4959,604400.0
2014-03-13 14:00:00,23.46,23.47,23.43,23.43,530000.0,17.4959,17.5034,17.4736,17.4736,530000.0
2014-03-13 14:30:00,23.43,23.47,23.43,23.45,527600.0,17.4736,17.5034,17.4736,17.4885,527600.0
2014-03-13 15:00:00,23.45,23.47,23.39,23.42,874400.0,17.4885,17.5034,17.4437,17.4661,874400.0
2014-03-13 15:30:00,23.41,23.47,23.41,23.45,1505600.0,17.4586,17.5034,17.4586,17.4885,1505600.0
2014-03-14 09:30:00,23.4,23.7,23.29,23.59,1384000.0,17.4512,17.6749,17.3692,17.5929,1384000.0
2014-03-14 10:00:00,23.59,23.65,23.58,23.62,690000.0,17.5929,17.6376,17.5854,17.6153,690000.0
2014-03-14 10:30:00,23.63,23.72,23.62,23.68,547200.0,17.6227,17.6898,17.6153,17.66,547200.0
2014-03-14 11:00:00,23.68,23.7,23.6,23.62,331200.0,17.66,17.6749,17.6003,17.6153,331200.0
2014-03-14 11:30:00,23.62,23.73,23.61,23.71,430800.0,17.6153,17.6973,17.6078,17.6824,430800.0
2014-03-14 12:00:00,23.71,23.71,23.63,23.64,276800.0,17.6824,17.6824,17.6227,17.6302,276800.0
2014-03-14 12:30:00,23.64,23.69,23.62,23.69,313600.0,17.6302,17.6675,17.6153,17.6675,313600.0
2014-03-14 13:00:00,23.69,23.69,23.64,23.67,270000.0,17.6675,17.6675,17.6302,17.6525,270000.0
2014-03-14 13:30:00,23.68,23.68,23.61,23.61,215600.0,17.66,17.66,17.6078,17.6078,215600.0
2014-03-14 14:00:00,23.61,23.63,23.6,23.61,399600.0,17.6078,17.6227,17.6003,17.6078,399600.0
2014-03-14 14:30:00,23.62,23.63,23.54,23.54,724800.0,17.6153,17.6227,17.5556,17.5556,724800.0
2014-03-14 15:00:00,23.54,23.56,23.51,23.55,552000.0,17.5556,17.5705,17.5332,17.5631,552000.0
2014-03-14 15:30:00,23.56,23.59,23.54,23.56,1079200.0,17.5705,17.5929,17.5556,17.5705,1079200.0
2014-03-17 09:30:00,23.69,23.77,23.6,23.74,938400.0,17.6675,17.7271,17.6003,17.7048,938400.0
2014-03-17 10:00:00,23.74,23.75,23.7,23.74,686800.0,17.7048,17.7122,17.6749,17.7048,686800.0
2014-03-17 10:30:00,23.75,23.75,23.7,23.7,408400.0,17.7122,17.7122,17.6749,17.6749,408400.0
2014-03-17 11:00:00,23.7,23.71,23.68,23.7,279600.0,17.6749,17.6824,17.66,17.6749,279600.0
2014-03-17 11:30:00,23.7,23.72,23.68,23.71,327600.0,17.6749,17.6898,17.66,17.6824,327600.0
2014-03-17 12:00:00,23.72,23.73,23.69,23.73,188000.0,17.6898,17.6973,17.6675,17.6973,188000.0
2014-03-17 12:30:00,23.73,23.74,23.71,23.72,317600.0,17.6973,17.7048,17.6824,17.6898,317600.0
2014-03-17 13:00:00,23.72,23.73,23.66,23.68,256800.0,17.6898,17.6973,17.6451,17.66,256800.0
2014-03-17 13:30:00,23.68,23.7,23.67,23.69,218000.0,17.66,17.6749,17.6525,17.6675,218000.0
2014-03-17 14:00:00,23.68,23.74,23.68,23.73,249200.0,17.66,17.7048,17.66,17.6973,249200.0
2014-03-17 14:30:00,23.73,23.73,23.69,23.72,227200.0,17.6973,17.6973,17.6675,17.6898,227200.0
2014-03-17 15:00:00,23.71,23.73,23.68,23.69,394000.0,17.6824,17.6973,17.66,17.6675,394000.0
2014-03-17 15:30:00,23.69,23.72,23.65,23.7,1358400.0,17.6675,17.6898,17.6376,17.6749,1358400.0
2014-03-18 09:30:00,23.79,23.79,23.61,23.72,288400.0,17.742,17.742,17.6078,17.6898,288400.0
2014-03-18 10:00:00,23.72,23.82,23.71,23.82,311600.0,17.6898,17.7644,17.6824,17.7644,311600.0
2014-03-18 10:30:00,23.82,23.82,23.68,23.69,290000.0,17.7644,17.7644,17.66,17.6675,290000.0
2014-03-18 11:00:00,23.69,23.73,23.68,23.71,170800.0,17.6675,17.6973,17.66,17.6824,170800.0
2014-03-18 11:30:00,23.71,23.72,23.65,23.65,296000.0,17.6824,17.6898,17.6376,17.6376,296000.0
2014-03-18 12:00:00,23.65,23.65,23.61,23.62,350000.0,17.6376,17.6376,17.6078,17.6153,350000.0
2014-03-18 12:30:00,23.63,23.66,23.61,23.64,220800.0,17.6227,17.6451,17.6078,17.6302,220800.0
2014-03-18 13:00:00,23.64,23.69,23.62,23.68,260400.0,17.6302,17.6675,17.6153,17.66,260400.0
2014-03-18 13:30:00,23.69,23.71,23.68,23.71,241200.0,17.6675,17.6824,17.66,17.6824,241200.0
2014-03-18 14:00:00,23.71,23.72,23.68,23.68,261200.0,17.6824,17.6898,17.66,17.66,261200.0
2014-03-18 14:30:00,23.68,23.69,23.66,23.68,174800.0,17.66,17.6675,17.6451,17.66,174800.0
2014-03-18 15:00:00,23.68,23.68,23.62,23.64,332400.0,17.66,17.66,17.6153,17.6302,332400.0
2014-03-18 15:30:00,23.64,23.64,23.61,23.61,676800.0,17.6302,17.6302,17.6078,17.6078,676800.0
2014-03-19 09:30:00,23.61,23.72,23.57,23.65,480400.0,17.6078,17.6898,17.578,17.6376,480400.0
2014-03-19 10:00:00,23.64,23.67,23.61,23.63,543600.0,17.6302,17.6525,17.6078,17.6227,543600.0
2014-03-19 10:30:00,23.63,23.64,23.56,23.57,240000.0,17.6227,17.6302,17.5705,17.578,240000.0
2014-03-19 11:00:00,23.57,23.58,23.52,23.54,244400.0,17.578,17.5854,17.5407,17.5556,244400.0
2014-03-19 11:30:00,23.54,23.59,23.52,23.52,306000.0,17.5556,17.5929,17.5407,17.5407,306000.0
2014-03-19 12:00:00,23.52,23.56,23.49,23.55,295200.0,17.5407,17.5705,17.5183,17.5631,295200.0
2014-03-19 12:30:00,23.54,23.55,23.49,23.52,164800.0,17.5556,17.5631,17.5183,17.5407,164800.0
2014-03-19 13:00:00,23.52,23.55,23.51,23.54,138800.0,17.5407,17.5631,17.5332,17.5556,138800.0
2014-03-19 13:30:00,23.55,23.57,23.53,23.57,141600.0,17.5631,17.578,17.5481,17.578,141600.0
2014-03-19 14:00:00,23.57,23.57,23.37,23.41,847600.0,17.578,17.578,17.4288,17.4586,847600.0
2014-03-19 14:30:00,23.41,23.43,23.23,23.35,739600.0,17.4586,17.4736,17.3244,17.4139,739600.0
2014-03-19 15:00:00,23.34,23.36,23.13,23.24,910000.0,17.4064,17.4214,17.2498,17.3319,910000.0
2014-03-19 15:30:00,23.25,23.36,23.24,23.33,2524800.0,17.3393,17.4214,17.3319,17.399,2524800.0
2014-03-20 09:30:00,23.25,23.29,22.95,23.23,915600.0,17.3393,17.3692,17.1156,17.3244,915600.0
2014-03-20 10:00:00,23.23,23.29,23.13,23.22,575600.0,17.3244,17.3692,17.2498,17.3169,575600.0
2014-03-20 10:30:00,23.21,23.27,23.18,23.19,364800.0,17.3095,17.3542,17.2871,17.2946,364800.0
2014-03-20 11:00:00,23.19,23.2,23.13,23.15,381200.0,17.2946,17.302,17.2498,17.2647,381200.0
2014-03-20 11:30:00,23.15,23.2,23.15,23.18,336400.0,17.2647,17.302,17.2647,17.2871,336400.0
2014-03-20 12:00:00,23.18,23.27,23.17,23.27,334400.0,17.2871,17.3542,17.2797,17.3542,334400.0
2014-03-20 12:30:00,23.28,23.35,23.26,23.35,265200.0,17.3617,17.4139,17.3468,17.4139,265200.0
2014-03-20 13:00:00,23.35,23.4,23.33,23.34,554000.0,17.4139,17.4512,17.399,17.4064,554000.0
2014-03-20 13:30:00,23.34,23.34,23.27,23.33,249200.0,17.4064,17.4064,17.3542,17.399,249200.0
2014-03-20 14:00:00,23.33,23.34,23.32,23.33,332800.0,17.399,17.4064,17.3915,17.399,332800.0
2014-03-20 14:30:00,23.34,23.35,23.32,23.32,317200.0,17.4064,17.4139,17.3915,17.3915,317200.0
2014-03-20 15:00:00,23.31,23.35,23.29,23.33,324800.0,17.3841,17.4139,17.3692,17.399,324800.0
2014-03-20 15:30:00,23.33,23.4,23.33,23.38,1028800.0,17.399,17.4512,17.399,17.4363,1028800.0
2014-03-21 09:30:00,23.61,23.79,23.44,23.79,2665600.0,17.6078,17.742,17.481,17.742,2665600.0
2014-03-21 10:00:00,23.79,23.86,23.58,23.58,954800.0,17.742,17.7942,17.5854,17.5854,954800.0
2014-03-21 10:30:00,23.59,23.62,23.51,23.6,583600.0,17.5929,17.6153,17.5332,17.6003,583600.0
2014-03-21 11:00:00,23.6,23.65,23.59,23.65,504400.0,17.6003,17.6376,17.5929,17.6376,504400.0
2014-03-21 11:30:00,23.65,23.68,23.63,23.68,369600.0,17.6376,17.66,17.6227,17.66,369600.0
2014-03-21 12:00:00,23.69,23.8,23.69,23.76,597200.0,17.6675,17.7495,17.6675,17.7197,597200.0
2014-03-21 12:30:00,23.76,23.77,23.73,23.73,356800.0,17.7197,17.7271,17.6973,17.6973,356800.0
2014-03-21 13:00:00,23.73,23.74,23.65,23.69,677200.0,17.6973,17.7048,17.6376,17.6675,677200.0
2014-03-21 13:30:00,23.69,23.71,23.65,23.69,416000.0,17.6675,17.6824,17.6376,17.6675,416000.0
2014-03-21 14:00:00,23.69,23.76,23.68,23.71,426400.0,17.6675,17.7197,17.66,17.6824,426400.0
2014-03-21 14:30:00,23.71,23.76,23.69,23.71,603200.0,17.6824,17.7197,17.6675,17.6824,603200.0
2014-03-21 15:00:00,23.71,23.73,23.67,23.73,652000.0,17.6824,17.6973,17.6525,17.6973,652000.0
2014-03-21 15:30:00,23.73,23.73,23.65,23.65,2223200.0,17.6973,17.6973,17.6376,17.6376,2223200.0
2014-03-24 09:30:00,23.71,23.78,23.5,23.56,683200.0,17.6824,17.7346,17.5258,17.5705,683200.0
2014-03-24 10:00:00,23.55,23.57,23.41,23.45,629200.0,17.5631,17.578,17.4586,17.4885,629200.0
2014-03-24 10:30:00,23.45,23.48,23.38,23.47,434400.0,17.4885,17.5109,17.4363,17.5034,434400.0
2014-03-24 11:00:00,23.46,23.49,23.42,23.46,435200.0,17.4959,17.5183,17.4661,17.4959,435200.0
2014-03-24 11:30:00,23.46,23.47,23.43,23.46,370400.0,17.4959,17.5034,17.4736,17.4959,370400.0
2014-03-24 12:00:00,23.45,23.46,23.4,23.4,282800.0,17.4885,17.4959,17.4512,17.4512,282800.0
2014-03-24 12:30:00,23.4,23.49,23.39,23.49,294800.0,17.4512,17.5183,17.4437,17.5183,294800.0
2014-03-24 13:00:00,23.48,23.5,23.46,23.49,475200.0,17.5109,17.5258,17.4959,17.5183,475200.0
2014-03-24 13:30:00,23.49,23.5,23.46,23.48,220400.0,17.5183,17.5258,17.4959,17.5109,220400.0
2014-03-24 14:00:00,23.48,23.5,23.46,23.49,221200.0,17.5109,17.5258,17.4959,17.5183,221200.0
2014-03-24 14:30:00,23.49,23.54,23.47,23.52,296000.0,17.5183,17.5556,17.5034,17.5407,296000.0
2014-03-24 15:00:00,23.52,23.54,23.49,23.54,426400.0,17.5407,17.5556,17.5183,17.5556,426400.0
2014-03-24 15:30:00,23.54,23.57,23.51,23.52,847600.0,17.5556,17.578,17.5332,17.5407,847600.0
2014-03-25 09:30:00,23.56,23.63,23.52,23.59,541600.0,17.5705,17.6227,17.5407,17.5929,541600.0
2014-03-25 10:00:00,23.58,23.59,23.47,23.56,259200.0,17.5854,17.5929,17.5034,17.5705,259200.0
2014-03-25 10:30:00,23.56,23.66,23.55,23.6,296000.0,17.5705,17.6451,17.5631,17.6003,296000.0
2014-03-25 11:00:00,23.6,23.65,23.55,23.57,277600.0,17.6003,17.6376,17.5631,17.578,277600.0
2014-03-25 11:30:00,23.57,23.59,23.53,23.57,184000.0,17.578,17.5929,17.5481,17.578,184000.0
2014-03-25 12:00:00,23.57,23.65,23.55,23.63,304400.0,17.578,17.6376,17.5631,17.6227,304400.0
2014-03-25 12:30:00,23.64,23.7,23.63,23.67,432000.0,17.6302,17.6749,17.6227,17.6525,432000.0
2014-03-25 13:00:00,23.67,23.71,23.65,23.7,439600.0,17.6525,17.6824,17.6376,17.6749,439600.0
2014-03-25 13:30:00,23.71,23.72,23.67,23.68,149600.0,17.6824,17.6898,17.6525,17.66,149600.0
2014-03-25 14:00:00,23.68,23.75,23.68,23.73,324400.0,17.66,17.7122,17.66,17.6973,324400.0
2014-03-25 14:30:00,23.73,23.74,23.65,23.66,357600.0,17.6973,17.7048,17.6376,17.6451,357600.0
2014-03-25 15:00:00,23.66,23.69,23.65,23.67,331600.0,17.6451,17.6675,17.6376,17.6525,331600.0
2014-03-25 15:30:00,23.67,23.69,23.64,23.65,1030800.0,17.6525,17.6675,17.6302,17.6376,1030800.0
2014-03-26 09:30:00,23.67,23.68,23.55,23.61,322400.0,17.6525,17.66,17.5631,17.6078,322400.0
2014-03-26 10:00:00,23.61,23.63,23.56,23.61,221200.0,17.6078,17.6227,17.5705,17.6078,221200.0
2014-03-26 10:30:00,23.6,23.68,23.59,23.67,318800.0,17.6003,17.66,17.5929,17.6525,318800.0
2014-03-26 11:00:00,23.67,23.71,23.65,23.71,292000.0,17.6525,17.6824,17.6376,17.6824,292000.0
2014-03-26 11:30:00,23.71,23.73,23.65,23.68,206000.0,17.6824,17.6973,17.6376,17.66,206000.0
2014-03-26 12:00:00,23.68,23.69,23.63,23.66,149600.0,17.66,17.6675,17.6227,17.6451,149600.0
2014-03-26 12:30:00,23.66,23.71,23.66,23.71,84000.0,17.6451,17.6824,17.6451,17.6824,84000.0
2014-03-26 13:00:00,23.71,23.72,23.64,23.64,126000.0,17.6824,17.6898,17.6302,17.6302,126000.0
2014-03-26 13:30:00,23.64,23.64,23.54,23.54,388000.0,17.6302,17.6302,17.5556,17.5556,388000.0
2014-03-26 14:00:00,23.55,23.55,23.47,23.47,524000.0,17.5631,17.5631,17.5034,17.5034,524000.0
2014-03-26 14:30:00,23.47,23.52,23.45,23.52,335200.0,17.5034,17.5407,17.4885,17.5407,335200.0
2014-03-26 15:00:00,23.52,23.53,23.49,23.49,349200.0,17.5407,17.5481,17.5183,17.5183,349200.0
2014-03-26 15:30:00,23.49,23.52,23.47,23.47,1386000.0,17.5183,17.5407,17.5034,17.5034,1386000.0
2014-03-27 09:30:00,23.43,23.49,23.35,23.45,460400.0,17.4736,17.5183,17.4139,17.4885,460400.0
2014-03-27 10:00:00,23.45,23.57,23.42,23.55,240000.0,17.4885,17.578,17.4661,17.5631,240000.0
2014-03-27 10:30:00,23.55,23.61,23.55,23.59,295200.0,17.5631,17.6078,17.5631,17.5929,295200.0
2014-03-27 11:00:00,23.6,23.6,23.52,23.59,237200.0,17.6003,17.6003,17.5407,17.5929,237200.0
2014-03-27 11:30:00,23.6,23.6,23.52,23.55,270000.0,17.6003,17.6003,17.5407,17.5631,270000.0
2014-03-27 12:00:00,23.55,23.56,23.51,23.56,177600.0,17.5631,17.5705,17.5332,17.5705,177600.0
2014-03-27 12:30:00,23.56,23.61,23.55,23.61,181200.0,17.5705,17.6078,17.5631,17.6078,181200.0
2014-03-27 13:00:00,23.61,23.65,23.6,23.61,162800.0,17.6078,17.6376,17.6003,17.6078,162800.0
2014-03-27 13:30:00,23.62,23.65,23.6,23.62,333600.0,17.6153,17.6376,17.6003,17.6153,333600.0
2014-03-27 14:00:00,23.62,23.63,23.59,23.61,234800.0,17.6153,17.6227,17.5929,17.6078,234800.0
2014-03-27 14:30:00,23.62,23.64,23.6,23.64,179200.0,17.6153,17.6302,17.6003,17.6302,179200.0
2014-03-27 15:00:00,23.64,23.65,23.6,23.63,366800.0,17.6302,17.6376,17.6003,17.6227,366800.0
2014-03-27 15:30:00,23.63,23.68,23.63,23.65,1654000.0,17.6227,17.66,17.6227,17.6376,1654000.0
2014-03-28 09:30:00,23.61,23.67,23.53,23.55,199200.0,17.6078,17.6525,17.5481,17.5631,199200.0
2014-03-28 10:00:00,23.54,23.6,23.52,23.59,144000.0,17.5556,17.6003,17.5407,17.5929,144000.0
2014-03-28 10:30:00,23.58,23.65,23.54,23.63,367200.0,17.5854,17.6376,17.5556,17.6227,367200.0
2014-03-28 11:00:00,23.63,23.71,23.62,23.67,292800.0,17.6227,17.6824,17.6153,17.6525,292800.0
2014-03-28 11:30:00,23.66,23.67,23.61,23.65,168400.0,17.6451,17.6525,17.6078,17.6376,168400.0
2014-03-28 12:00:00,23.65,23.71,23.63,23.68,212400.0,17.6376,17.6824,17.6227,17.66,212400.0
2014-03-28 12:30:00,23.68,23.72,23.68,23.71,178000.0,17.66,17.6898,17.66,17.6824,178000.0
2014-03-28 13:00:00,23.71,23.71,23.64,23.66,163600.0,17.6824,17.6824,17.6302,17.6451,163600.0
2014-03-28 13:30:00,23.67,23.7,23.66,23.68,137200.0,17.6525,17.6749,17.6451,17.66,137200.0
2014-03-28 14:00:00,23.68,23.68,23.63,23.65,302800.0,17.66,17.66,17.6227,17.6376,302800.0
2014-03-28 14:30:00,23.65,23.65,23.59,23.59,290800.0,17.6376,17.6376,17.5929,17.5929,290800.0
2014-03-28 15:00:00,23.59,23.64,23.58,23.63,817200.0,17.5929,17.6302,17.5854,17.6227,817200.0
2014-03-28 15:30:00,23.64,23.69,23.63,23.68,1193600.0,17.6302,17.6675,17.6227,17.66,1193600.0
2014-03-31 09:30:00,23.79,23.85,23.75,23.79,283600.0,17.742,17.7868,17.7122,17.742,283600.0
2014-03-31 10:00:00,23.79,23.86,23.79,23.84,326000.0,17.742,17.7942,17.742,17.7793,326000.0
2014-03-31 10:30:00,23.84,23.87,23.8,23.83,301600.0,17.7793,17.8017,17.7495,17.7719,301600.0
2014-03-31 11:00:00,23.83,23.89,23.82,23.88,260000.0,17.7719,17.8166,17.7644,17.8092,260000.0
2014-03-31 11:30:00,23.87,23.97,23.87,23.97,297200.0,17.8017,17.8763,17.8017,17.8763,297200.0
2014-03-31 12:00:00,23.97,24.01,23.96,23.99,196400.0,17.8763,17.9061,17.8688,17.8912,196400.0
2014-03-31 12:30:00,24.0,24.02,23.96,24.02,198000.0,17.8987,17.9136,17.8688,17.9136,198000.0
2014-03-31 13:00:00,24.01,24.03,23.99,24.02,416000.0,17.9061,17.921,17.8912,17.9136,416000.0
2014-03-31 13:30:00,24.02,24.03,23.97,24.0,106000.0,17.9136,17.921,17.8763,17.8987,106000.0
2014-03-31 14:00:00,23.99,24.0,23.95,23.96,230000.0,17.8912,17.8987,17.8614,17.8688,230000.0
2014-03-31 14:30:00,23.96,23.97,23.94,23.95,408000.0,17.8688,17.8763,17.8539,17.8614,408000.0
2014-03-31 15:00:00,23.95,23.95,23.89,23.91,193200.0,17.8614,17.8614,17.8166,17.8315,193200.0
2014-03-31 15:30:00,23.91,23.95,23.88,23.91,1118000.0,17.8315,17.8614,17.8092,17.8315,1118000.0
2014-04-01 09:30:00,23.9,23.9,23.73,23.73,340800.0,17.8241,17.8241,17.6973,17.6973,340800.0
2014-04-01 10:00:00,23.75,23.84,23.74,23.77,523600.0,17.7122,17.7793,17.7048,17.7271,523600.0
2014-04-01 10:30:00,23.77,23.78,23.63,23.63,342800.0,17.7271,17.7346,17.6227,17.6227,342800.0
2014-04-01 11:00:00,23.63,23.66,23.61,23.65,335600.0,17.6227,17.6451,17.6078,17.6376,335600.0
2014-04-01 11:30:00,23.65,23.73,23.65,23.71,216400.0,17.6376,17.6973,17.6376,17.6824,216400.0
2014-04-01 12:00:00,23.7,23.73,23.68,23.72,168400.0,17.6749,17.6973,17.66,17.6898,168400.0
2014-04-01 12:30:00,23.72,23.74,23.68,23.73,132400.0,17.6898,17.7048,17.66,17.6973,132400.0
2014-04-01 13:00:00,23.73,23.77,23.7,23.76,142800.0,17.6973,17.7271,17.6749,17.7197,142800.0
2014-04-01 13:30:00,23.75,23.77,23.73,23.76,110400.0,17.7122,17.7271,17.6973,17.7197,110400.0
2014-04-01 14:00:00,23.76,23.79,23.74,23.75,134400.0,17.7197,17.742,17.7048,17.7122,134400.0
2014-04-01 14:30:00,23.75,23.76,23.71,23.71,214000.0,17.7122,17.7197,17.6824,17.6824,214000.0
2014-04-01 15:00:00,23.71,23.73,23.68,23.72,238400.0,17.6824,17.6973,17.66,17.6898,238400.0
2014-04-01 15:30:00,23.72,23.72,23.68,23.72,660800.0,17.6898,17.6898,17.66,17.6898,660800.0
2014-04-02 09:30:00,23.72,23.73,23.39,23.4,695200.0,17.6898,17.6973,17.4437,17.4512,695200.0
2014-04-02 10:00:00,23.39,23.42,23.32,23.39,913600.0,17.4437,17.4661,17.3915,17.4437,913600.0
2014-04-02 10:30:00,23.4,23.51,23.4,23.5,445200.0,17.4512,17.5332,17.4512,17.5258,445200.0
2014-04-02 11:00:00,23.5,23.6,23.49,23.56,338800.0,17.5258,17.6003,17.5183,17.5705,338800.0
2014-04-02 11:30:00,23.55,23.55,23.48,23.51,272000.0,17.5631,17.5631,17.5109,17.5332,272000.0
2014-04-02 12:00:00,23.51,23.55,23.49,23.53,299600.0,17.5332,17.5631,17.5183,17.5481,299600.0
2014-04-02 12:30:00,23.53,23.55,23.5,23.52,207200.0,17.5481,17.5631,17.5258,17.5407,207200.0
2014-04-02 13:00:00,23.52,23.53,23.48,23.48,225200.0,17.5407,17.5481,17.5109,17.5109,225200.0
2014-04-02 13:30:00,23.48,23.5,23.46,23.48,309600.0,17.5109,17.5258,17.4959,17.5109,309600.0
2014-04-02 14:00:00,23.48,23.49,23.43,23.43,392800.0,17.5109,17.5183,17.4736,17.4736,392800.0
2014-04-02 14:30:00,23.43,23.48,23.43,23.48,383600.0,17.4736,17.5109,17.4736,17.5109,383600.0
2014-04-02 15:00:00,23.48,23.55,23.46,23.54,566400.0,17.5109,17.5631,17.4959,17.5556,566400.0
2014-04-02 15:30:00,23.55,23.58,23.5,23.51,1413200.0,17.5631,17.5854,17.5258,17.5332,1413200.0
2014-04-03 09:30:00,23.67,23.81,23.61,23.72,476000.0,17.6525,17.757,17.6078,17.6898,476000.0
2014-04-03 10:00:00,23.72,23.74,23.66,23.68,346800.0,17.6898,17.7048,17.6451,17.66,346800.0
2014-04-03 10:30:00,23.68,23.75,23.65,23.75,285200.0,17.66,17.7122,17.6376,17.7122,285200.0
2014-04-03 11:00:00,23.76,23.76,23.7,23.7,165200.0,17.7197,17.7197,17.6749,17.6749,165200.0
2014-04-03 11:30:00,23.7,23.74,23.7,23.72,358800.0,17.6749,17.7048,17.6749,17.6898,358800.0
2014-04-03 12:00:00,23.71,23.73,23.66,23.67,293200.0,17.6824,17.6973,17.6451,17.6525,293200.0
2014-04-03 12:30:00,23.67,23.68,23.64,23.64,160000.0,17.6525,17.66,17.6302,17.6302,160000.0
2014-04-03 13:00:00,23.64,23.68,23.63,23.66,185200.0,17.6302,17.66,17.6227,17.6451,185200.0
2014-04-03 13:30:00,23.66,23.67,23.63,23.64,132800.0,17.6451,17.6525,17.6227,17.6302,132800.0
2014-04-03 14:00:00,23.64,23.68,23.63,23.68,163200.0,17.6302,17.66,17.6227,17.66,163200.0
2014-04-03 14:30:00,23.67,23.68,23.63,23.64,248000.0,17.6525,17.66,17.6227,17.6302,248000.0
2014-04-03 15:00:00,23.64,23.65,23.61,23.64,434400.0,17.6302,17.6376,17.6078,17.6302,434400.0
2014-04-03 15:30:00,23.63,23.66,23.63,23.65,628000.0,17.6227,17.6451,17.6227,17.6376,628000.0
2014-04-04 09:30:00,23.72,23.85,23.65,23.83,868000.0,17.6898,17.7868,17.6376,17.7719,868000.0
2014-04-04 10:00:00,23.81,23.98,23.79,23.89,530800.0,17.757,17.8837,17.742,17.8166,530800.0
2014-04-04 10:30:00,23.89,23.92,23.85,23.91,551600.0,17.8166,17.839,17.7868,17.8315,551600.0
2014-04-04 11:00:00,23.91,23.95,23.86,23.9,431600.0,17.8315,17.8614,17.7942,17.8241,431600.0
2014-04-04 11:30:00,23.9,23.96,23.9,23.96,260800.0,17.8241,17.8688,17.8241,17.8688,260800.0
2014-04-04 12:00:00,23.96,23.96,23.85,23.85,360000.0,17.8688,17.8688,17.7868,17.7868,360000.0
2014-04-04 12:30:00,23.85,23.87,23.79,23.8,280800.0,17.7868,17.8017,17.742,17.7495,280800.0
2014-04-04 13:00:00,23.79,23.82,23.76,23.76,202800.0,17.742,17.7644,17.7197,17.7197,202800.0
2014-04-04 13:30:00,23.75,23.79,23.71,23.72,173200.0,17.7122,17.742,17.6824,17.6898,173200.0
2014-04-04 14:00:00,23.73,23.75,23.71,23.73,442400.0,17.6973,17.7122,17.6824,17.6973,442400.0
2014-04-04 14:30:00,23.72,23.75,23.7,23.74,287200.0,17.6898,17.7122,17.6749,17.7048,287200.0
2014-04-04 15:00:00,23.74,23.79,23.72,23.78,361200.0,17.7048,17.742,17.6898,17.7346,361200.0
2014-04-04 15:30:00,23.77,23.8,23.75,23.75,638400.0,17.7271,17.7495,17.7122,17.7122,638400.0
2014-04-07 09:30:00,23.7,23.75,23.6,23.73,431600.0,17.6749,17.7122,17.6003,17.6973,431600.0
2014-04-07 10:00:00,23.73,23.8,23.72,23.73,339200.0,17.6973,17.7495,17.6898,17.6973,339200.0
2014-04-07 10:30:00,23.72,23.76,23.68,23.74,223200.0,17.6898,17.7197,17.66,17.7048,223200.0
2014-04-07 11:00:00,23.74,23.82,23.73,23.8,733600.0,17.7048,17.7644,17.6973,17.7495,733600.0
2014-04-07 11:30:00,23.8,23.81,23.75,23.8,529600.0,17.7495,17.757,17.7122,17.7495,529600.0
2014-04-07 12:00:00,23.81,23.81,23.68,23.69,388800.0,17.757,17.757,17.66,17.6675,388800.0
2014-04-07 12:30:00,23.68,23.71,23.59,23.61,386400.0,17.66,17.6824,17.5929,17.6078,386400.0
2014-04-07 13:00:00,23.61,23.69,23.61,23.67,238800.0,17.6078,17.6675,17.6078,17.6525,238800.0
2014-04-07 13:30:00,23.68,23.68,23.61,23.61,260400.0,17.66,17.66,17.6078,17.6078,260400.0
2014-04-07 14:00:00,23.61,23.64,23.56,23.58,358000.0,17.6078,17.6302,17.5705,17.5854,358000.0
2014-04-07 14:30:00,23.58,23.61,23.56,23.61,371600.0,17.5854,17.6078,17.5705,17.6078,371600.0
2014-04-07 15:00:00,23.61,23.61,23.55,23.57,556800.0,17.6078,17.6078,17.5631,17.578,556800.0
2014-04-07 15:30:00,23.57,23.57,23.47,23.48,1480800.0,17.578,17.578,17.5034,17.5109,1480800.0
2014-04-08 09:30:00,23.48,23.7,23.37,23.69,1011200.0,17.5109,17.6749,17.4288,17.6675,1011200.0
2014-04-08 10:00:00,23.7,23.8,23.64,23.72,812000.0,17.6749,17.7495,17.6302,17.6898,812000.0
2014-04-08 10:30:00,23.72,23.85,23.71,23.84,499600.0,17.6898,17.7868,17.6824,17.7793,499600.0
2014-04-08 11:00:00,23.84,23.9,23.84,23.9,450400.0,17.7793,17.8241,17.7793,17.8241,450400.0
2014-04-08 11:30:00,23.9,23.94,23.87,23.94,298000.0,17.8241,17.8539,17.8017,17.8539,298000.0
2014-04-08 12:00:00,23.93,23.94,23.9,23.92,193200.0,17.8465,17.8539,17.8241,17.839,193200.0
2014-04-08 12:30:00,23.92,23.93,23.89,23.92,201200.0,17.839,17.8465,17.8166,17.839,201200.0
2014-04-08 13:00:00,23.92,24.06,23.91,24.06,472400.0,17.839,17.9434,17.8315,17.9434,472400.0
2014-04-08 13:30:00,24.06,24.14,24.05,24.14,570400.0,17.9434,18.0031,17.9359,18.0031,570400.0
2014-04-08 14:00:00,24.14,24.14,24.0,24.04,506000.0,18.0031,18.0031,17.8987,17.9285,506000.0
2014-04-08 14:30:00,24.04,24.11,24.04,24.05,458800.0,17.9285,17.9807,17.9285,17.9359,458800.0
2014-04-08 15:00:00,24.06,24.1,24.03,24.09,576400.0,17.9434,17.9732,17.921,17.9658,576400.0
2014-04-08 15:30:00,24.09,24.13,24.08,24.12,1368000.0,17.9658,17.9956,17.9583,17.9881,1368000.0
2014-04-09 09:30:00,24.15,24.3,24.05,24.3,799200.0,18.0105,18.1224,17.9359,18.1224,799200.0
2014-04-09 10:00:00,24.3,24.33,24.18,24.2,856400.0,18.1224,18.1448,18.0329,18.0478,856400.0
2014-04-09 10:30:00,24.2,24.27,24.15,24.25,781600.0,18.0478,18.1,18.0105,18.0851,781600.0
2014-04-09 11:00:00,24.25,24.25,24.09,24.13,390800.0,18.0851,18.0851,17.9658,17.9956,390800.0
2014-04-09 11:30:00,24.13,24.13,24.06,24.1,292000.0,17.9956,17.9956,17.9434,17.9732,292000.0
2014-04-09 12:00:00,24.11,24.12,24.03,24.04,396400.0,17.9807,17.9881,17.921,17.9285,396400.0
2014-04-09 12:30:00,24.04,24.05,23.99,24.05,348000.0,17.9285,17.9359,17.8912,17.9359,348000.0
2014-04-09 13:00:00,24.05,24.08,23.92,23.93,244000.0,17.9359,17.9583,17.839,17.8465,244000.0
2014-04-09 13:30:00,23.93,23.98,23.92,23.96,542800.0,17.8465,17.8837,17.839,17.8688,542800.0
2014-04-09 14:00:00,23.96,24.18,23.96,24.07,705200.0,17.8688,18.0329,17.8688,17.9509,705200.0
2014-04-09 14:30:00,24.07,24.1,24.04,24.09,378400.0,17.9509,17.9732,17.9285,17.9658,378400.0
2014-04-09 15:00:00,24.09,24.12,24.07,24.09,339600.0,17.9658,17.9881,17.9509,17.9658,339600.0
2014-04-09 15:30:00,24.09,24.11,24.08,24.11,889600.0,17.9658,17.9807,17.9583,17.9807,889600.0
2014-04-10 09:30:00,24.04,24.16,23.94,24.06,450000.0,17.9285,18.018,17.8539,17.9434,450000.0
2014-04-10 10:00:00,24.06,24.15,24.01,24.13,500000.0,17.9434,18.0105,17.9061,17.9956,500000.0
2014-04-10 10:30:00,24.13,24.13,24.07,24.07,779200.0,17.9956,17.9956,17.9509,17.9509,779200.0
2014-04-10 11:00:00,24.06,24.07,23.9,23.91,920800.0,17.9434,17.9509,17.8241,17.8315,920800.0
2014-04-10 11:30:00,23.91,23.98,23.91,23.95,1250800.0,17.8315,17.8837,17.8315,17.8614,1250800.0
2014-04-10 12:00:00,23.95,23.97,23.88,23.91,612000.0,17.8614,17.8763,17.8092,17.8315,612000.0
2014-04-10 12:30:00,23.91,23.92,23.83,23.91,781600.0,17.8315,17.839,17.7719,17.8315,781600.0
2014-04-10 13:00:00,23.91,23.97,23.91,23.95,503600.0,17.8315,17.8763,17.8315,17.8614,503600.0
2014-04-10 13:30:00,23.95,23.97,23.89,23.96,353200.0,17.8614,17.8763,17.8166,17.8688,353200.0
2014-04-10 14:00:00,23.97,23.98,23.88,23.89,341600.0,17.8763,17.8837,17.8092,17.8166,341600.0
2014-04-10 14:30:00,23.89,23.9,23.85,23.89,550000.0,17.8166,17.8241,17.7868,17.8166,550000.0
2014-04-10 15:00:00,23.89,23.9,23.8,23.89,668800.0,17.8166,17.8241,17.7495,17.8166,668800.0
2014-04-10 15:30:00,23.88,23.99,23.87,23.94,1149600.0,17.8092,17.8912,17.8017,17.8539,1149600.0
2014-04-11 09:30:00,23.9,24.07,23.88,24.0,684800.0,17.8241,17.9509,17.8092,17.8987,684800.0
2014-04-11 10:00:00,24.0,24.05,23.93,23.98,666400.0,17.8987,17.9359,17.8465,17.8837,666400.0
2014-04-11 10:30:00,23.99,24.01,23.93,23.98,370400.0,17.8912,17.9061,17.8465,17.8837,370400.0
2014-04-11 11:00:00,23.97,23.98,23.91,23.93,369600.0,17.8763,17.8837,17.8315,17.8465,369600.0
2014-04-11 11:30:00,23.93,23.94,23.86,23.88,397600.0,17.8465,17.8539,17.7942,17.8092,397600.0
2014-04-11 12:00:00,23.89,23.94,23.88,23.89,267600.0,17.8166,17.8539,17.8092,17.8166,267600.0
2014-04-11 12:30:00,23.89,23.91,23.87,23.88,211600.0,17.8166,17.8315,17.8017,17.8092,211600.0
2014-04-11 13:00:00,23.88,23.88,23.82,23.84,232800.0,17.8092,17.8092,17.7644,17.7793,232800.0
2014-04-11 13:30:00,23.84,23.86,23.82,23.84,277200.0,17.7793,17.7942,17.7644,17.7793,277200.0
2014-04-11 14:00:00,23.85,23.86,23.82,23.83,286000.0,17.7868,17.7942,17.7644,17.7719,286000.0
2014-04-11 14:30:00,23.83,23.86,23.79,23.86,340800.0,17.7719,17.7942,17.742,17.7942,340800.0
2014-04-11 15:00:00,23.85,23.86,23.79,23.82,478800.0,17.7868,17.7942,17.742,17.7644,478800.0
2014-04-11 15:30:00,23.82,23.84,23.75,23.79,1668000.0,17.7644,17.7793,17.7122,17.742,1668000.0
2014-04-14 09:30:00,23.96,24.0,23.88,23.92,392800.0,17.8688,17.8987,17.8092,17.839,392800.0
2014-04-14 10:00:00,23.9,23.93,23.86,23.89,245600.0,17.8241,17.8465,17.7942,17.8166,245600.0
2014-04-14 10:30:00,23.9,23.97,23.89,23.97,207600.0,17.8241,17.8763,17.8166,17.8763,207600.0
2014-04-14 11:00:00,23.97,24.01,23.94,23.99,241600.0,17.8763,17.9061,17.8539,17.8912,241600.0
2014-04-14 11:30:00,23.99,24.05,23.98,24.03,164800.0,17.8912,17.9359,17.8837,17.921,164800.0
2014-04-14 12:00:00,24.03,24.09,24.02,24.09,170000.0,17.921,17.9658,17.9136,17.9658,170000.0
2014-04-14 12:30:00,24.09,24.14,24.09,24.12,162400.0,17.9658,18.0031,17.9658,17.9881,162400.0
2014-04-14 13:00:00,24.13,24.13,24.04,24.05,132400.0,17.9956,17.9956,17.9285,17.9359,132400.0
2014-04-14 13:30:00,24.05,24.05,23.98,24.02,188800.0,17.9359,17.9359,17.8837,17.9136,188800.0
2014-04-14 14:00:00,24.02,24.03,23.95,23.95,139600.0,17.9136,17.921,17.8614,17.8614,139600.0
2014-04-14 14:30:00,23.95,23.97,23.93,23.94,170800.0,17.8614,17.8763,17.8465,17.8539,170800.0
2014-04-14 15:00:00,23.94,23.94,23.86,23.93,278400.0,17.8539,17.8539,17.7942,17.8465,278400.0
2014-04-14 15:30:00,23.93,24.04,23.92,24.03,587600.0,17.8465,17.9285,17.839,17.921,587600.0
2014-04-15 09:30:00,24.01,24.2,24.0,24.2,300000.0,17.9061,18.0478,17.8987,18.0478,300000.0
2014-04-15 10:00:00,24.17,24.18,23.99,24.08,259200.0,18.0254,18.0329,17.8912,17.9583,259200.0
2014-04-15 10:30:00,24.08,24.17,24.03,24.11,242800.0,17.9583,18.0254,17.921,17.9807,242800.0
2014-04-15 11:00:00,24.1,24.15,24.08,24.14,494800.0,17.9732,18.0105,17.9583,18.0031,494800.0
2014-04-15 11:30:00,24.14,24.17,24.08,24.16,493600.0,18.0031,18.0254,17.9583,18.018,493600.0
2014-04-15 12:00:00,24.15,24.18,24.13,24.17,290000.0,18.0105,18.0329,17.9956,18.0254,290000.0
2014-04-15 12:30:00,24.18,24.18,24.15,24.17,280800.0,18.0329,18.0329,18.0105,18.0254,280800.0
2014-04-15 13:00:00,24.18,24.18,24.15,24.17,362400.0,18.0329,18.0329,18.0105,18.0254,362400.0
2014-04-15 13:30:00,24.17,24.18,24.11,24.16,765600.0,18.0254,18.0329,17.9807,18.018,765600.0
2014-04-15 14:00:00,24.16,24.18,24.13,24.17,391200.0,18.018,18.0329,17.9956,18.0254,391200.0
2014-04-15 14:30:00,24.17,24.22,24.16,24.2,221200.0,18.0254,18.0627,18.018,18.0478,221200.0
2014-04-15 15:00:00,24.2,24.26,24.19,24.26,324800.0,18.0478,18.0926,18.0404,18.0926,324800.0
2014-04-15 15:30:00,24.26,24.32,24.22,24.31,1075600.0,18.0926,18.1373,18.0627,18.1298,1075600.0
2014-04-16 09:30:00,24.28,24.38,24.18,24.26,591200.0,18.1075,18.1821,18.0329,18.0926,591200.0
2014-04-16 10:00:00,24.27,24.28,24.21,24.24,209200.0,18.1,18.1075,18.0553,18.0776,209200.0
2014-04-16 10:30:00,24.24,24.37,24.23,24.33,347600.0,18.0776,18.1746,18.0702,18.1448,347600.0
2014-04-16 11:00:00,24.33,24.37,24.32,24.36,207600.0,18.1448,18.1746,18.1373,18.1671,207600.0
2014-04-16 11:30:00,24.36,24.37,24.31,24.33,210400.0,18.1671,18.1746,18.1298,18.1448,210400.0
2014-04-16 12:00:00,24.32,24.35,24.3,24.33,180800.0,18.1373,18.1597,18.1224,18.1448,180800.0
2014-04-16 12:30:00,24.33,24.38,24.32,24.35,144800.0,18.1448,18.1821,18.1373,18.1597,144800.0
2014-04-16 13:00:00,24.35,24.38,24.34,24.37,204400.0,18.1597,18.1821,18.1522,18.1746,204400.0
2014-04-16 13:30:00,24.37,24.4,24.34,24.4,211200.0,18.1746,18.197,18.1522,18.197,211200.0
2014-04-16 14:00:00,24.4,24.41,24.34,24.34,280400.0,18.197,18.2044,18.1522,18.1522,280400.0
2014-04-16 14:30:00,24.34,24.45,24.34,24.43,410000.0,18.1522,18.2343,18.1522,18.2193,410000.0
2014-04-16 15:00:00,24.43,24.44,24.41,24.43,386400.0,18.2193,18.2268,18.2044,18.2193,386400.0
2014-04-16 15:30:00,24.43,24.49,24.43,24.48,1059200.0,18.2193,18.2641,18.2193,18.2566,1059200.0
2014-04-17 09:30:00,24.39,24.54,24.37,24.37,1071600.0,18.1895,18.3014,18.1746,18.1746,1071600.0
2014-04-17 10:00:00,24.38,24.45,24.34,24.38,639200.0,18.1821,18.2343,18.1522,18.1821,639200.0
2014-04-17 10:30:00,24.38,24.4,24.26,24.28,875200.0,18.1821,18.197,18.0926,18.1075,875200.0
2014-04-17 11:00:00,24.28,24.36,24.25,24.32,535200.0,18.1075,18.1671,18.0851,18.1373,535200.0
2014-04-17 11:30:00,24.32,24.41,24.28,24.38,392800.0,18.1373,18.2044,18.1075,18.1821,392800.0
2014-04-17 12:00:00,24.37,24.47,24.37,24.46,329600.0,18.1746,18.2492,18.1746,18.2417,329600.0
2014-04-17 12:30:00,24.46,24.46,24.35,24.35,348400.0,18.2417,18.2417,18.1597,18.1597,348400.0
2014-04-17 13:00:00,24.36,24.36,24.28,24.28,397600.0,18.1671,18.1671,18.1075,18.1075,397600.0
2014-04-17 13:30:00,24.28,24.33,24.28,24.28,291200.0,18.1075,18.1448,18.1075,18.1075,291200.0
2014-04-17 14:00:00,24.28,24.33,24.24,24.25,641600.0,18.1075,18.1448,18.0776,18.0851,641600.0
2014-04-17 14:30:00,24.25,24.26,24.15,24.16,672000.0,18.0851,18.0926,18.0105,18.018,672000.0
2014-04-17 15:00:00,24.17,24.21,24.16,24.17,822000.0,18.0254,18.0553,18.018,18.0254,822000.0
2014-04-17 15:30:00,24.18,24.18,24.14,24.15,1658000.0,18.0329,18.0329,18.0031,18.0105,1658000.0
2014-04-21 09:30:00,24.16,24.23,24.13,24.22,233200.0,18.018,18.0702,17.9956,18.0627,233200.0
2014-04-21 10:00:00,24.22,24.29,24.18,24.29,254800.0,18.0627,18.1149,18.0329,18.1149,254800.0
2014-04-21 10:30:00,24.29,24.31,24.18,24.24,235600.0,18.1149,18.1298,18.0329,18.0776,235600.0
2014-04-21 11:00:00,24.24,24.31,24.2,24.27,225200.0,18.0776,18.1298,18.0478,18.1,225200.0
2014-04-21 11:30:00,24.27,24.3,24.23,24.24,322000.0,18.1,18.1224,18.0702,18.0776,322000.0
2014-04-21 12:00:00,24.25,24.26,24.2,24.25,207200.0,18.0851,18.0926,18.0478,18.0851,207200.0
2014-04-21 12:30:00,24.25,24.26,24.17,24.2,152400.0,18.0851,18.0926,18.0254,18.0478,152400.0
2014-04-21 13:00:00,24.2,24.23,24.17,24.23,128400.0,18.0478,18.0702,18.0254,18.0702,128400.0
2014-04-21 13:30:00,24.23,24.24,24.14,24.15,266000.0,18.0702,18.0776,18.0031,18.0105,266000.0
2014-04-21 14:00:00,24.15,24.18,24.14,24.17,398800.0,18.0105,18.0329,18.0031,18.0254,398800.0
2014-04-21 14:30:00,24.17,24.22,24.16,24.18,216800.0,18.0254,18.0627,18.018,18.0329,216800.0
2014-04-21 15:00:00,24.19,24.2,24.14,24.15,478000.0,18.0404,18.0478,18.0031,18.0105,478000.0
2014-04-21 15:30:00,24.15,24.19,24.13,24.17,1054000.0,18.0105,18.0404,17.9956,18.0254,1054000.0
2014-04-22 09:30:00,24.14,24.21,24.01,24.16,240800.0,18.0031,18.0553,17.9061,18.018,240800.0
2014-04-22 10:00:00,24.16,24.23,24.11,24.13,401600.0,18.018,18.0702,17.9807,17.9956,401600.0
2014-04-22 10:30:00,24.13,24.15,24.08,24.13,257600.0,17.9956,18.0105,17.9583,17.9956,257600.0
2014-04-22 11:00:00,24.13,24.14,24.07,24.11,163600.0,17.9956,18.0031,17.9509,17.9807,163600.0
2014-04-22 11:30:00,24.11,24.14,24.08,24.11,220400.0,17.9807,18.0031,17.9583,17.9807,220400.0
2014-04-22 12:00:00,24.11,24.15,24.11,24.13,97600.0,17.9807,18.0105,17.9807,17.9956,97600.0
2014-04-22 12:30:00,24.13,24.19,24.11,24.18,202000.0,17.9956,18.0404,17.9807,18.0329,202000.0
2014-04-22 13:00:00,24.18,24.19,24.15,24.17,191200.0,18.0329,18.0404,18.0105,18.0254,191200.0
2014-04-22 13:30:00,24.17,24.18,24.14,24.16,280000.0,18.0254,18.0329,18.0031,18.018,280000.0
2014-04-22 14:00:00,24.16,24.17,24.12,24.15,420800.0,18.018,18.0254,17.9881,18.0105,420800.0
2014-04-22 14:30:00,24.15,24.15,24.11,24.11,381200.0,18.0105,18.0105,17.9807,17.9807,381200.0
2014-04-22 15:00:00,24.11,24.13,24.09,24.09,366000.0,17.9807,17.9956,17.9658,17.9658,366000.0
2014-04-22 15:30:00,24.09,24.11,24.07,24.08,1102800.0,17.9658,17.9807,17.9509,17.9583,1102800.0
2014-04-23 09:30:00,24.1,24.3,24.06,24.28,307200.0,17.9732,18.1224,17.9434,18.1075,307200.0
2014-04-23 10:00:00,24.27,24.36,24.27,24.35,318400.0,18.1,18.1671,18.1,18.1597,318400.0
2014-04-23 10:30:00,24.35,24.36,24.31,24.34,328800.0,18.1597,18.1671,18.1298,18.1522,328800.0
2014-04-23 11:00:00,24.34,24.34,24.28,24.31,554000.0,18.1522,18.1522,18.1075,18.1298,554000.0
2014-04-23 11:30:00,24.32,24.35,24.26,24.26,236000.0,18.1373,18.1597,18.0926,18.0926,236000.0
2014-04-23 12:00:00,24.26,24.26,24.17,24.19,146000.0,18.0926,18.0926,18.0254,18.0404,146000.0
2014-04-23 12:30:00,24.18,24.22,24.18,24.2,216800.0,18.0329,18.0627,18.0329,18.0478,216800.0
2014-04-23 13:00:00,24.2,24.21,24.16,24.2,251200.0,18.0478,18.0553,18.018,18.0478,251200.0
2014-04-23 13:30:00,24.2,24.23,24.16,24.21,516000.0,18.0478,18.0702,18.018,18.0553,516000.0
2014-04-23 14:00:00,24.21,24.22,24.08,24.14,660800.0,18.0553,18.0627,17.9583,18.0031,660800.0
2014-04-23 14:30:00,24.14,24.15,24.08,24.13,281200.0,18.0031,18.0105,17.9583,17.9956,281200.0
2014-04-23 15:00:00,24.13,24.16,24.09,24.1,362400.0,17.9956,18.018,17.9658,17.9732,362400.0
2014-04-23 15:30:00,24.1,24.15,24.1,24.11,1658800.0,17.9732,18.0105,17.9732,17.9807,1658800.0
2014-04-24 09:30:00,24.2,24.28,23.95,24.16,747200.0,18.0478,18.1075,17.8614,18.018,747200.0
2014-04-24 10:00:00,24.16,24.19,24.11,24.15,496000.0,18.018,18.0404,17.9807,18.0105,496000.0
2014-04-24 10:30:00,24.15,24.22,24.14,24.2,470800.0,18.0105,18.0627,18.0031,18.0478,470800.0
2014-04-24 11:00:00,24.2,24.25,24.17,24.2,339200.0,18.0478,18.0851,18.0254,18.0478,339200.0
2014-04-24 11:30:00,24.19,24.22,24.17,24.18,450000.0,18.0404,18.0627,18.0254,18.0329,450000.0
2014-04-24 12:00:00,24.18,24.22,24.13,24.13,328800.0,18.0329,18.0627,17.9956,17.9956,328800.0
2014-04-24 12:30:00,24.13,24.14,24.1,24.12,299200.0,17.9956,18.0031,17.9732,17.9881,299200.0
2014-04-24 13:00:00,24.12,24.13,24.09,24.1,251600.0,17.9881,17.9956,17.9658,17.9732,251600.0
2014-04-24 13:30:00,24.1,24.16,24.09,24.12,230400.0,17.9732,18.018,17.9658,17.9881,230400.0
2014-04-24 14:00:00,24.12,24.15,24.12,24.13,300400.0,17.9881,18.0105,17.9881,17.9956,300400.0
2014-04-24 14:30:00,24.13,24.17,24.12,24.16,255200.0,17.9956,18.0254,17.9881,18.018,255200.0
2014-04-24 15:00:00,24.16,24.19,24.15,24.18,501200.0,18.018,18.0404,18.0105,18.0329,501200.0
2014-04-24 15:30:00,24.18,24.19,24.16,24.18,1415600.0,18.0329,18.0404,18.018,18.0329,1415600.0
2014-04-25 09:30:00,24.18,24.4,24.17,24.4,718400.0,18.0329,18.197,18.0254,18.197,718400.0
2014-04-25 10:00:00,24.4,24.48,24.36,24.4,445200.0,18.197,18.2566,18.1671,18.197,445200.0
2014-04-25 10:30:00,24.39,24.43,24.39,24.41,273600.0,18.1895,18.2193,18.1895,18.2044,273600.0
2014-04-25 11:00:00,24.42,24.45,24.4,24.4,609600.0,18.2119,18.2343,18.197,18.197,609600.0
2014-04-25 11:30:00,24.4,24.44,24.34,24.4,579600.0,18.197,18.2268,18.1522,18.197,579600.0
2014-04-25 12:00:00,24.4,24.4,24.33,24.34,475200.0,18.197,18.197,18.1448,18.1522,475200.0
2014-04-25 12:30:00,24.34,24.43,24.33,24.41,443200.0,18.1522,18.2193,18.1448,18.2044,443200.0
2014-04-25 13:00:00,24.41,24.42,24.34,24.35,330400.0,18.2044,18.2119,18.1522,18.1597,330400.0
2014-04-25 13:30:00,24.35,24.36,24.33,24.34,298800.0,18.1597,18.1671,18.1448,18.1522,298800.0
2014-04-25 14:00:00,24.34,24.38,24.34,24.35,260000.0,18.1522,18.1821,18.1522,18.1597,260000.0
2014-04-25 14:30:00,24.35,24.36,24.34,24.35,492800.0,18.1597,18.1671,18.1522,18.1597,492800.0
2014-04-25 15:00:00,24.35,24.4,24.34,24.38,628800.0,18.1597,18.197,18.1522,18.1821,628800.0
2014-04-25 15:30:00,24.38,24.43,24.36,24.43,1212000.0,18.1821,18.2193,18.1671,18.2193,1212000.0
2014-04-28 09:30:00,24.52,24.7,24.47,24.5,595200.0,18.2865,18.4207,18.2492,18.2715,595200.0
2014-04-28 10:00:00,24.51,24.55,24.43,24.45,383600.0,18.279,18.3088,18.2193,18.2343,383600.0
2014-04-28 10:30:00,24.45,24.5,24.39,24.41,280800.0,18.2343,18.2715,18.1895,18.2044,280800.0
2014-04-28 11:00:00,24.41,24.49,24.41,24.46,282000.0,18.2044,18.2641,18.2044,18.2417,282000.0
2014-04-28 11:30:00,24.46,24.53,24.44,24.46,257200.0,18.2417,18.2939,18.2268,18.2417,257200.0
2014-04-28 12:00:00,24.45,24.49,24.42,24.43,220400.0,18.2343,18.2641,18.2119,18.2193,220400.0
2014-04-28 12:30:00,24.42,24.43,24.32,24.35,247600.0,18.2119,18.2193,18.1373,18.1597,247600.0
2014-04-28 13:00:00,24.35,24.36,24.25,24.25,609600.0,18.1597,18.1671,18.0851,18.0851,609600.0
2014-04-28 13:30:00,24.24,24.25,24.19,24.22,618000.0,18.0776,18.0851,18.0404,18.0627,618000.0
2014-04-28 14:00:00,24.22,24.3,24.19,24.29,364800.0,18.0627,18.1224,18.0404,18.1149,364800.0
2014-04-28 14:30:00,24.29,24.31,24.26,24.3,382400.0,18.1149,18.1298,18.0926,18.1224,382400.0
2014-04-28 15:00:00,24.3,24.35,24.29,24.35,821200.0,18.1224,18.1597,18.1149,18.1597,821200.0
2014-04-28 15:30:00,24.35,24.36,24.31,24.32,1624800.0,18.1597,18.1671,18.1298,18.1373,1624800.0
2014-04-29 09:30:00,24.35,24.46,24.34,24.43,529200.0,18.1597,18.2417,18.1522,18.2193,529200.0
2014-04-29 10:00:00,24.41,24.46,24.35,24.38,360000.0,18.2044,18.2417,18.1597,18.1821,360000.0
2014-04-29 10:30:00,24.37,24.44,24.37,24.43,328400.0,18.1746,18.2268,18.1746,18.2193,328400.0
2014-04-29 11:00:00,24.43,24.45,24.39,24.4,368400.0,18.2193,18.2343,18.1895,18.197,368400.0
2014-04-29 11:30:00,24.39,24.52,24.38,24.52,577200.0,18.1895,18.2865,18.1821,18.2865,577200.0
2014-04-29 12:00:00,24.52,24.54,24.44,24.44,612400.0,18.2865,18.3014,18.2268,18.2268,612400.0
2014-04-29 12:30:00,24.44,24.48,24.4,24.43,367200.0,18.2268,18.2566,18.197,18.2193,367200.0
2014-04-29 13:00:00,24.43,24.45,24.42,24.42,586000.0,18.2193,18.2343,18.2119,18.2119,586000.0
2014-04-29 13:30:00,24.42,24.51,24.42,24.49,366800.0,18.2119,18.279,18.2119,18.2641,366800.0
2014-04-29 14:00:00,24.48,24.5,24.44,24.48,286800.0,18.2566,18.2715,18.2268,18.2566,286800.0
2014-04-29 14:30:00,24.47,24.49,24.44,24.44,358000.0,18.2492,18.2641,18.2268,18.2268,358000.0
2014-04-29 15:00:00,24.44,24.48,24.44,24.47,433200.0,18.2268,18.2566,18.2268,18.2492,433200.0
2014-04-29 15:30:00,24.47,24.5,24.45,24.5,1234000.0,18.2492,18.2715,18.2343,18.2715,1234000.0
2014-04-30 09:30:00,24.98,25.38,24.92,24.98,3486800.0,18.6295,18.9278,18.5848,18.6295,3486800.0
2014-04-30 10:00:00,24.97,25.11,24.97,25.08,1129600.0,18.6221,18.7265,18.6221,18.7041,1129600.0
2014-04-30 10:30:00,25.08,25.25,25.07,25.24,707600.0,18.7041,18.8309,18.6966,18.8234,707600.0
2014-04-30 11:00:00,25.25,25.25,25.11,25.11,867200.0,18.8309,18.8309,18.7265,18.7265,867200.0
2014-04-30 11:30:00,25.1,25.14,25.03,25.14,600000.0,18.719,18.7488,18.6668,18.7488,600000.0
2014-04-30 12:00:00,25.13,25.18,25.09,25.11,272400.0,18.7414,18.7787,18.7116,18.7265,272400.0
2014-04-30 12:30:00,25.11,25.11,25.03,25.05,303200.0,18.7265,18.7265,18.6668,18.6817,303200.0
2014-04-30 13:00:00,25.05,25.2,25.03,25.19,536800.0,18.6817,18.7936,18.6668,18.7861,536800.0
2014-04-30 13:30:00,25.19,25.22,25.1,25.1,580400.0,18.7861,18.8085,18.719,18.719,580400.0
2014-04-30 14:00:00,25.1,25.13,25.04,25.05,832400.0,18.719,18.7414,18.6743,18.6817,832400.0
2014-04-30 14:30:00,25.06,25.13,25.03,25.09,717200.0,18.6892,18.7414,18.6668,18.7116,717200.0
2014-04-30 15:00:00,25.08,25.09,25.02,25.04,1583600.0,18.7041,18.7116,18.6593,18.6743,1583600.0
2014-04-30 15:30:00,25.04,25.04,24.95,24.97,2967600.0,18.6743,18.6743,18.6071,18.6221,2967600.0
2014-05-01 09:30:00,25.06,25.09,24.88,25.04,727600.0,18.6892,18.7116,18.5549,18.6743,727600.0
2014-05-01 10:00:00,25.06,25.06,24.89,24.91,711200.0,18.6892,18.6892,18.5624,18.5773,711200.0
2014-05-01 10:30:00,24.91,24.92,24.84,24.86,577200.0,18.5773,18.5848,18.5251,18.54,577200.0
2014-05-01 11:00:00,24.86,24.87,24.84,24.86,896800.0,18.54,18.5475,18.5251,18.54,896800.0
2014-05-01 11:30:00,24.86,25.02,24.85,25.01,820400.0,18.54,18.6593,18.5326,18.6519,820400.0
2014-05-01 12:00:00,25.01,25.04,24.99,25.01,510400.0,18.6519,18.6743,18.637,18.6519,510400.0
2014-05-01 12:30:00,25.01,25.02,24.93,24.95,563600.0,18.6519,18.6593,18.5922,18.6071,563600.0
2014-05-01 13:00:00,24.95,24.95,24.91,24.93,588400.0,18.6071,18.6071,18.5773,18.5922,588400.0
2014-05-01 13:30:00,24.93,25.03,24.92,24.98,417600.0,18.5922,18.6668,18.5848,18.6295,417600.0
2014-05-01 14:00:00,24.99,25.0,24.98,24.98,420800.0,18.637,18.6444,18.6295,18.6295,420800.0
2014-05-01 14:30:00,24.98,24.99,24.95,24.96,312800.0,18.6295,18.637,18.6071,18.6146,312800.0
2014-05-01 15:00:00,24.96,25.0,24.93,24.93,1377200.0,18.6146,18.6444,18.5922,18.5922,1377200.0
2014-05-01 15:30:00,24.93,24.99,24.91,24.99,962800.0,18.5922,18.637,18.5773,18.637,962800.0
2014-05-02 09:30:00,24.89,24.9,24.74,24.8,674000.0,18.5624,18.5699,18.4505,18.4953,674000.0
2014-05-02 10:00:00,24.8,24.84,24.8,24.81,255200.0,18.4953,18.5251,18.4953,18.5027,255200.0
2014-05-02 10:30:00,24.82,24.86,24.75,24.82,356000.0,18.5102,18.54,18.458,18.5102,356000.0
2014-05-02 11:00:00,24.82,24.85,24.76,24.76,370400.0,18.5102,18.5326,18.4654,18.4654,370400.0
2014-05-02 11:30:00,24.76,24.78,24.71,24.73,558000.0,18.4654,18.4804,18.4282,18.4431,558000.0
2014-05-02 12:00:00,24.73,24.73,24.65,24.65,355200.0,18.4431,18.4431,18.3834,18.3834,355200.0
2014-05-02 12:30:00,24.65,24.66,24.53,24.53,464000.0,18.3834,18.3909,18.2939,18.2939,464000.0
2014-05-02 13:00:00,24.52,24.6,24.37,24.39,1204400.0,18.2865,18.3461,18.1746,18.1895,1204400.0
2014-05-02 13:30:00,24.39,24.62,24.39,24.56,752000.0,18.1895,18.361,18.1895,18.3163,752000.0
2014-05-02 14:00:00,24.56,24.61,24.54,24.58,850000.0,18.3163,18.3536,18.3014,18.3312,850000.0
2014-05-02 14:30:00,24.58,24.59,24.54,24.56,803200.0,18.3312,18.3387,18.3014,18.3163,803200.0
2014-05-02 15:00:00,24.56,24.57,24.46,24.48,742400.0,18.3163,18.3237,18.2417,18.2566,742400.0
2014-05-02 15:30:00,24.48,24.54,24.46,24.49,2158800.0,18.2566,18.3014,18.2417,18.2641,2158800.0
2014-05-05 09:30:00,24.43,24.47,24.36,24.41,596000.0,18.2193,18.2492,18.1671,18.2044,596000.0
2014-05-05 10:00:00,24.41,24.5,24.41,24.46,914000.0,18.2044,18.2715,18.2044,18.2417,914000.0
2014-05-05 10:30:00,24.46,24.47,24.39,24.41,322800.0,18.2417,18.2492,18.1895,18.2044,322800.0
2014-05-05 11:00:00,24.41,24.48,24.4,24.48,578800.0,18.2044,18.2566,18.197,18.2566,578800.0
2014-05-05 11:30:00,24.47,24.54,24.45,24.54,640400.0,18.2492,18.3014,18.2343,18.3014,640400.0
2014-05-05 12:00:00,24.54,24.56,24.47,24.48,410000.0,18.3014,18.3163,18.2492,18.2566,410000.0
2014-05-05 12:30:00,24.49,24.49,24.45,24.49,257600.0,18.2641,18.2641,18.2343,18.2641,257600.0
2014-05-05 13:00:00,24.5,24.55,24.48,24.52,332000.0,18.2715,18.3088,18.2566,18.2865,332000.0
2014-05-05 13:30:00,24.52,24.52,24.48,24.5,259600.0,18.2865,18.2865,18.2566,18.2715,259600.0
2014-05-05 14:00:00,24.5,24.5,24.46,24.48,270800.0,18.2715,18.2715,18.2417,18.2566,270800.0
2014-05-05 14:30:00,24.48,24.52,24.47,24.49,372000.0,18.2566,18.2865,18.2492,18.2641,372000.0
2014-05-05 15:00:00,24.49,24.5,24.48,24.5,476000.0,18.2641,18.2715,18.2566,18.2715,476000.0
2014-05-05 15:30:00,24.5,24.5,24.47,24.49,1206000.0,18.2715,18.2715,18.2492,18.2641,1206000.0
2014-05-06 09:30:00,24.41,24.52,24.36,24.49,886400.0,18.2044,18.2865,18.1671,18.2641,886400.0
2014-05-06 10:00:00,24.49,24.58,24.46,24.57,813600.0,18.2641,18.3312,18.2417,18.3237,813600.0
2014-05-06 10:30:00,24.58,24.62,24.54,24.59,349600.0,18.3312,18.361,18.3014,18.3387,349600.0
2014-05-06 11:00:00,24.58,24.67,24.58,24.65,528000.0,18.3312,18.3983,18.3312,18.3834,528000.0
2014-05-06 11:30:00,24.65,24.65,24.61,24.63,266400.0,18.3834,18.3834,18.3536,18.3685,266400.0
2014-05-06 12:00:00,24.62,24.63,24.57,24.6,332000.0,18.361,18.3685,18.3237,18.3461,332000.0
2014-05-06 12:30:00,24.6,24.63,24.6,24.61,291200.0,18.3461,18.3685,18.3461,18.3536,291200.0
2014-05-06 13:00:00,24.61,24.62,24.59,24.59,229600.0,18.3536,18.361,18.3387,18.3387,229600.0
2014-05-06 13:30:00,24.59,24.6,24.55,24.55,400800.0,18.3387,18.3461,18.3088,18.3088,400800.0
2014-05-06 14:00:00,24.54,24.59,24.53,24.56,231600.0,18.3014,18.3387,18.2939,18.3163,231600.0
2014-05-06 14:30:00,24.55,24.56,24.5,24.5,181200.0,18.3088,18.3163,18.2715,18.2715,181200.0
2014-05-06 15:00:00,24.5,24.51,24.46,24.5,459200.0,18.2715,18.279,18.2417,18.2715,459200.0
2014-05-06 15:30:00,24.5,24.5,24.47,24.47,734000.0,18.2715,18.2715,18.2492,18.2492,734000.0
2014-05-07 09:30:00,24.48,24.63,24.45,24.55,858400.0,18.2566,18.3685,18.2343,18.3088,858400.0
2014-05-07 10:00:00,24.55,24.58,24.48,24.51,746400.0,18.3088,18.3312,18.2566,18.279,746400.0
2014-05-07 10:30:00,24.51,24.64,24.5,24.64,513600.0,18.279,18.376,18.2715,18.376,513600.0
2014-05-07 11:00:00,24.64,24.68,24.63,24.67,469200.0,18.376,18.4058,18.3685,18.3983,469200.0
2014-05-07 11:30:00,24.67,24.74,24.66,24.68,300800.0,18.3983,18.4505,18.3909,18.4058,300800.0
2014-05-07 12:00:00,24.68,24.71,24.66,24.67,188400.0,18.4058,18.4282,18.3909,18.3983,188400.0
2014-05-07 12:30:00,24.67,24.73,24.67,24.72,452800.0,18.3983,18.4431,18.3983,18.4356,452800.0
2014-05-07 13:00:00,24.72,24.78,24.72,24.75,360400.0,18.4356,18.4804,18.4356,18.458,360400.0
2014-05-07 13:30:00,24.75,24.75,24.71,24.72,203200.0,18.458,18.458,18.4282,18.4356,203200.0
2014-05-07 14:00:00,24.72,24.76,24.71,24.75,154800.0,18.4356,18.4654,18.4282,18.458,154800.0
2014-05-07 14:30:00,24.75,24.75,24.71,24.72,166800.0,18.458,18.458,18.4282,18.4356,166800.0
2014-05-07 15:00:00,24.73,24.73,24.68,24.73,954800.0,18.4431,18.4431,18.4058,18.4431,954800.0
2014-05-07 15:30:00,24.73,24.83,24.73,24.82,1168400.0,18.4431,18.5177,18.4431,18.5102,1168400.0
2014-05-08 09:30:00,24.78,24.84,24.71,24.77,307200.0,18.4804,18.5251,18.4282,18.4729,307200.0
2014-05-08 10:00:00,24.78,24.81,24.69,24.69,457200.0,18.4804,18.5027,18.4132,18.4132,457200.0
2014-05-08 10:30:00,24.7,24.77,24.68,24.74,386000.0,18.4207,18.4729,18.4058,18.4505,386000.0
2014-05-08 11:00:00,24.73,24.75,24.69,24.75,195200.0,18.4431,18.458,18.4132,18.458,195200.0
2014-05-08 11:30:00,24.75,24.75,24.69,24.73,215600.0,18.458,18.458,18.4132,18.4431,215600.0
2014-05-08 12:00:00,24.72,24.73,24.67,24.71,230000.0,18.4356,18.4431,18.3983,18.4282,230000.0
2014-05-08 12:30:00,24.71,24.71,24.7,24.7,311600.0,18.4282,18.4282,18.4207,18.4207,311600.0
2014-05-08 13:00:00,24.71,24.72,24.67,24.68,667200.0,18.4282,18.4356,18.3983,18.4058,667200.0
2014-05-08 13:30:00,24.68,24.71,24.67,24.7,137200.0,18.4058,18.4282,18.3983,18.4207,137200.0
2014-05-08 14:00:00,24.7,24.72,24.63,24.66,190800.0,18.4207,18.4356,18.3685,18.3909,190800.0
2014-05-08 14:30:00,24.65,24.68,24.65,24.66,254000.0,18.3834,18.4058,18.3834,18.3909,254000.0
2014-05-08 15:00:00,24.67,24.67,24.61,24.63,410400.0,18.3983,18.3983,18.3536,18.3685,410400.0
2014-05-08 15:30:00,24.63,24.64,24.61,24.63,987200.0,18.3685,18.376,18.3536,18.3685,987200.0
2014-05-09 09:30:00,24.64,24.73,24.58,24.64,954400.0,18.376,18.4431,18.3312,18.376,954400.0
2014-05-09 10:00:00,24.64,24.65,24.5,24.52,544800.0,18.376,18.3834,18.2715,18.2865,544800.0
2014-05-09 10:30:00,24.52,24.55,24.49,24.53,536000.0,18.2865,18.3088,18.2641,18.2939,536000.0
2014-05-09 11:00:00,24.54,24.54,24.46,24.5,355600.0,18.3014,18.3014,18.2417,18.2715,355600.0
2014-05-09 11:30:00,24.5,24.53,24.37,24.38,384000.0,18.2715,18.2939,18.1746,18.1821,384000.0
2014-05-09 12:00:00,24.38,24.4,24.33,24.39,619600.0,18.1821,18.197,18.1448,18.1895,619600.0
2014-05-09 12:30:00,24.39,24.44,24.39,24.4,404800.0,18.1895,18.2268,18.1895,18.197,404800.0
2014-05-09 13:00:00,24.4,24.5,24.4,24.42,826800.0,18.197,18.2715,18.197,18.2119,826800.0
2014-05-09 13:30:00,24.43,24.44,24.38,24.38,339200.0,18.2193,18.2268,18.1821,18.1821,339200.0
2014-05-09 14:00:00,24.38,24.4,24.3,24.3,356400.0,18.1821,18.197,18.1224,18.1224,356400.0
2014-05-09 14:30:00,24.3,24.31,24.23,24.25,458000.0,18.1224,18.1298,18.0702,18.0851,458000.0
2014-05-09 15:00:00,24.25,24.3,24.2,24.26,763200.0,18.0851,18.1224,18.0478,18.0926,763200.0
2014-05-09 15:30:00,24.25,24.27,24.21,24.23,1268400.0,18.0851,18.1,18.0553,18.0702,1268400.0
2014-05-12 09:30:00,24.3,24.31,23.96,24.04,1333600.0,18.1224,18.1298,17.8688,17.9285,1333600.0
2014-05-12 10:00:00,24.03,24.09,24.0,24.05,1390000.0,17.921,17.9658,17.8987,17.9359,1390000.0
2014-05-12 10:30:00,24.05,24.06,23.99,24.04,746800.0,17.9359,17.9434,17.8912,17.9285,746800.0
2014-05-12 11:00:00,24.04,24.08,24.04,24.05,604000.0,17.9285,17.9583,17.9285,17.9359,604000.0
2014-05-12 11:30:00,24.05,24.13,24.05,24.12,640400.0,17.9359,17.9956,17.9359,17.9881,640400.0
2014-05-12 12:00:00,24.12,24.15,24.02,24.02,1856400.0,17.9881,18.0105,17.9136,17.9136,1856400.0
2014-05-12 12:30:00,24.03,24.04,24.0,24.0,195200.0,17.921,17.9285,17.8987,17.8987,195200.0
2014-05-12 13:00:00,24.0,24.05,24.0,24.01,266000.0,17.8987,17.9359,17.8987,17.9061,266000.0
2014-05-12 13:30:00,24.01,24.02,23.99,24.0,450400.0,17.9061,17.9136,17.8912,17.8987,450400.0
2014-05-12 14:00:00,23.99,24.05,23.95,23.96,1471200.0,17.8912,17.9359,17.8614,17.8688,1471200.0
2014-05-12 14:30:00,23.97,23.98,23.93,23.95,530400.0,17.8763,17.8837,17.8465,17.8614,530400.0
2014-05-12 15:00:00,23.96,23.98,23.92,23.93,548000.0,17.8688,17.8837,17.839,17.8465,548000.0
2014-05-12 15:30:00,23.93,23.97,23.93,23.95,1538800.0,17.8465,17.8763,17.8465,17.8614,1538800.0
2014-05-13 09:30:00,24.04,24.15,24.0,24.07,1033600.0,17.9285,18.0105,17.8987,17.9509,1033600.0
2014-05-13 10:00:00,24.07,24.1,24.02,24.03,651600.0,17.9509,17.9732,17.9136,17.921,651600.0
2014-05-13 10:30:00,24.03,24.05,24.0,24.02,398400.0,17.921,17.9359,17.8987,17.9136,398400.0
2014-05-13 11:00:00,24.02,24.06,24.0,24.0,365600.0,17.9136,17.9434,17.8987,17.8987,365600.0
2014-05-13 11:30:00,24.0,24.03,24.0,24.0,471200.0,17.8987,17.921,17.8987,17.8987,471200.0
2014-05-13 12:00:00,24.0,24.01,23.94,23.99,467600.0,17.8987,17.9061,17.8539,17.8912,467600.0
2014-05-13 12:30:00,23.99,24.09,23.99,24.08,876000.0,17.8912,17.9658,17.8912,17.9583,876000.0
2014-05-13 13:00:00,24.07,24.08,24.01,24.03,400800.0,17.9509,17.9583,17.9061,17.921,400800.0
2014-05-13 13:30:00,24.03,24.03,24.01,24.01,383600.0,17.921,17.921,17.9061,17.9061,383600.0
2014-05-13 14:00:00,24.02,24.02,23.97,23.98,365600.0,17.9136,17.9136,17.8763,17.8837,365600.0
2014-05-13 14:30:00,23.98,24.0,23.93,23.99,412400.0,17.8837,17.8987,17.8465,17.8912,412400.0
2014-05-13 15:00:00,23.99,24.0,23.96,23.99,481200.0,17.8912,17.8987,17.8688,17.8912,481200.0
2014-05-13 15:30:00,23.99,24.03,23.99,24.02,848400.0,17.8912,17.921,17.8912,17.9136,848400.0
2014-05-14 09:30:00,23.96,24.18,23.96,24.07,593600.0,17.8688,18.0329,17.8688,17.9509,593600.0
2014-05-14 10:00:00,24.07,24.15,24.04,24.11,423600.0,17.9509,18.0105,17.9285,17.9807,423600.0
2014-05-14 10:30:00,24.12,24.24,24.12,24.23,1101200.0,17.9881,18.0776,17.9881,18.0702,1101200.0
2014-05-14 11:00:00,24.24,24.31,24.2,24.31,611200.0,18.0776,18.1298,18.0478,18.1298,611200.0
2014-05-14 11:30:00,24.3,24.3,24.24,24.25,317600.0,18.1224,18.1224,18.0776,18.0851,317600.0
2014-05-14 12:00:00,24.25,24.26,24.2,24.22,347200.0,18.0851,18.0926,18.0478,18.0627,347200.0
2014-05-14 12:30:00,24.22,24.27,24.21,24.24,217600.0,18.0627,18.1,18.0553,18.0776,217600.0
2014-05-14 13:00:00,24.24,24.24,24.21,24.22,172000.0,18.0776,18.0776,18.0553,18.0627,172000.0
2014-05-14 13:30:00,24.21,24.22,24.17,24.18,203600.0,18.0553,18.0627,18.0254,18.0329,203600.0
2014-05-14 14:00:00,24.18,24.19,24.16,24.18,136000.0,18.0329,18.0404,18.018,18.0329,136000.0
2014-05-14 14:30:00,24.18,24.18,24.15,24.18,258000.0,18.0329,18.0329,18.0105,18.0329,258000.0
2014-05-14 15:00:00,24.18,24.18,24.13,24.16,374400.0,18.0329,18.0329,17.9956,18.018,374400.0
2014-05-14 15:30:00,24.16,24.16,24.13,24.15,834800.0,18.018,18.018,17.9956,18.0105,834800.0
2014-05-15 09:30:00,24.16,24.38,24.13,24.36,977600.0,18.018,18.1821,17.9956,18.1671,977600.0
2014-05-15 10:00:00,24.35,24.35,24.19,24.23,970800.0,18.1597,18.1597,18.0404,18.0702,970800.0
2014-05-15 10:30:00,24.23,24.27,24.2,24.21,308000.0,18.0702,18.1,18.0478,18.0553,308000.0
2014-05-15 11:00:00,24.21,24.22,24.14,24.18,270400.0,18.0553,18.0627,18.0031,18.0329,270400.0
2014-05-15 11:30:00,24.17,24.2,24.14,24.16,1024000.0,18.0254,18.0478,18.0031,18.018,1024000.0
2014-05-15 12:00:00,24.16,24.18,24.15,24.17,200400.0,18.018,18.0329,18.0105,18.0254,200400.0
2014-05-15 12:30:00,24.18,24.19,24.16,24.17,115600.0,18.0329,18.0404,18.018,18.0254,115600.0
2014-05-15 13:00:00,24.18,24.18,24.12,24.14,173600.0,18.0329,18.0329,17.9881,18.0031,173600.0
2014-05-15 13:30:00,24.14,24.18,24.12,24.17,283200.0,18.0031,18.0329,17.9881,18.0254,283200.0
2014-05-15 14:00:00,24.17,24.17,24.1,24.1,333200.0,18.0254,18.0254,17.9732,17.9732,333200.0
2014-05-15 14:30:00,24.1,24.13,24.1,24.1,331200.0,17.9732,17.9956,17.9732,17.9732,331200.0
2014-05-15 15:00:00,24.11,24.11,24.06,24.08,538000.0,17.9807,17.9807,17.9434,17.9583,538000.0
2014-05-15 15:30:00,24.08,24.11,24.06,24.07,1622800.0,17.9583,17.9807,17.9434,17.9509,1622800.0
2014-05-16 09:30:00,24.06,24.16,23.98,24.09,933200.0,17.9434,18.018,17.8837,17.9658,933200.0
2014-05-16 10:00:00,24.09,24.09,23.99,23.99,313600.0,17.9658,17.9658,17.8912,17.8912,313600.0
2014-05-16 10:30:00,24.0,24.11,24.0,24.1,637600.0,17.8987,17.9807,17.8987,17.9732,637600.0
2014-05-16 11:00:00,24.1,24.2,24.08,24.2,210800.0,17.9732,18.0478,17.9583,18.0478,210800.0
2014-05-16 11:30:00,24.2,24.22,24.11,24.18,436800.0,18.0478,18.0627,17.9807,18.0329,436800.0
2014-05-16 12:00:00,24.18,24.18,24.09,24.1,332000.0,18.0329,18.0329,17.9658,17.9732,332000.0
2014-05-16 12:30:00,24.1,24.13,24.1,24.11,173600.0,17.9732,17.9956,17.9732,17.9807,173600.0
2014-05-16 13:00:00,24.11,24.18,24.11,24.18,322000.0,17.9807,18.0329,17.9807,18.0329,322000.0
2014-05-16 13:30:00,24.18,24.19,24.15,24.16,309600.0,18.0329,18.0404,18.0105,18.018,309600.0
2014-05-16 14:00:00,24.16,24.17,24.12,24.12,272800.0,18.018,18.0254,17.9881,17.9881,272800.0
2014-05-16 14:30:00,24.12,24.15,24.08,24.15,378800.0,17.9881,18.0105,17.9583,18.0105,378800.0
2014-05-16 15:00:00,24.15,24.15,24.11,24.12,363200.0,18.0105,18.0105,17.9807,17.9881,363200.0
2014-05-16 15:30:00,24.12,24.17,24.12,24.15,1291600.0,17.9881,18.0254,17.9881,18.0105,1291600.0
2014-05-19 09:30:00,24.13,24.13,23.98,24.01,356800.0,17.9956,17.9956,17.8837,17.9061,356800.0
2014-05-19 10:00:00,24.0,24.04,23.93,23.94,416800.0,17.8987,17.9285,17.8465,17.8539,416800.0
2014-05-19 10:30:00,23.94,23.94,23.85,23.88,734400.0,17.8539,17.8539,17.7868,17.8092,734400.0
2014-05-19 11:00:00,23.87,23.93,23.85,23.93,462000.0,17.8017,17.8465,17.7868,17.8465,462000.0
2014-05-19 11:30:00,23.93,23.95,23.84,23.85,246800.0,17.8465,17.8614,17.7793,17.7868,246800.0
2014-05-19 12:00:00,23.84,23.86,23.78,23.8,289200.0,17.7793,17.7942,17.7346,17.7495,289200.0
2014-05-19 12:30:00,23.8,23.8,23.76,23.79,226400.0,17.7495,17.7495,17.7197,17.742,226400.0
2014-05-19 13:00:00,23.8,23.8,23.75,23.77,384000.0,17.7495,17.7495,17.7122,17.7271,384000.0
2014-05-19 13:30:00,23.77,23.78,23.72,23.74,224400.0,17.7271,17.7346,17.6898,17.7048,224400.0
2014-05-19 14:00:00,23.74,23.79,23.73,23.77,613200.0,17.7048,17.742,17.6973,17.7271,613200.0
2014-05-19 14:30:00,23.77,23.79,23.75,23.75,165600.0,17.7271,17.742,17.7122,17.7122,165600.0
2014-05-19 15:00:00,23.75,23.76,23.68,23.68,379200.0,17.7122,17.7197,17.66,17.66,379200.0
2014-05-19 15:30:00,23.68,23.71,23.67,23.67,976400.0,17.66,17.6824,17.6525,17.6525,976400.0
2014-05-20 09:30:00,23.68,23.85,23.68,23.76,643600.0,17.66,17.7868,17.66,17.7197,643600.0
2014-05-20 10:00:00,23.77,23.85,23.75,23.81,500000.0,17.7271,17.7868,17.7122,17.757,500000.0
2014-05-20 10:30:00,23.8,23.84,23.69,23.72,507200.0,17.7495,17.7793,17.6675,17.6898,507200.0
2014-05-20 11:00:00,23.71,23.72,23.64,23.68,319200.0,17.6824,17.6898,17.6302,17.66,319200.0
2014-05-20 11:30:00,23.68,23.71,23.58,23.58,346000.0,17.66,17.6824,17.5854,17.5854,346000.0
2014-05-20 12:00:00,23.57,23.64,23.56,23.63,523600.0,17.578,17.6302,17.5705,17.6227,523600.0
2014-05-20 12:30:00,23.63,23.75,23.63,23.75,637600.0,17.6227,17.7122,17.6227,17.7122,637600.0
2014-05-20 13:00:00,23.75,24.05,23.75,23.96,1682400.0,17.7122,17.9359,17.7122,17.8688,1682400.0
2014-05-20 13:30:00,23.96,23.98,23.88,23.88,749600.0,17.8688,17.8837,17.8092,17.8092,749600.0
2014-05-20 14:00:00,23.88,23.97,23.84,23.97,576800.0,17.8092,17.8763,17.7793,17.8763,576800.0
2014-05-20 14:30:00,23.97,24.06,23.94,24.04,768800.0,17.8763,17.9434,17.8539,17.9285,768800.0
2014-05-20 15:00:00,24.04,24.14,24.02,24.13,1487600.0,17.9285,18.0031,17.9136,17.9956,1487600.0
2014-05-20 15:30:00,24.13,24.14,24.08,24.08,2540800.0,17.9956,18.0031,17.9583,17.9583,2540800.0
2014-05-21 09:30:00,24.17,24.18,23.99,24.02,926000.0,18.0254,18.0329,17.8912,17.9136,926000.0
2014-05-21 10:00:00,24.01,24.2,24.0,24.2,1001600.0,17.9061,18.0478,17.8987,18.0478,1001600.0
2014-05-21 10:30:00,24.2,24.2,24.09,24.16,492000.0,18.0478,18.0478,17.9658,18.018,492000.0
2014-05-21 11:00:00,24.16,24.18,24.1,24.18,660800.0,18.018,18.0329,17.9732,18.0329,660800.0
2014-05-21 11:30:00,24.18,24.18,24.11,24.12,309200.0,18.0329,18.0329,17.9807,17.9881,309200.0
2014-05-21 12:00:00,24.12,24.13,24.1,24.1,296800.0,17.9881,17.9956,17.9732,17.9732,296800.0
2014-05-21 12:30:00,24.1,24.11,24.06,24.06,280400.0,17.9732,17.9807,17.9434,17.9434,280400.0
2014-05-21 13:00:00,24.06,24.12,24.06,24.12,474000.0,17.9434,17.9881,17.9434,17.9881,474000.0
2014-05-21 13:30:00,24.11,24.15,24.08,24.09,624400.0,17.9807,18.0105,17.9583,17.9658,624400.0
2014-05-21 14:00:00,24.09,24.1,24.0,24.02,594800.0,17.9658,17.9732,17.8987,17.9136,594800.0
2014-05-21 14:30:00,24.02,24.07,24.0,24.06,510400.0,17.9136,17.9509,17.8987,17.9434,510400.0
2014-05-21 15:00:00,24.06,24.12,24.05,24.09,639600.0,17.9434,17.9881,17.9359,17.9658,639600.0
2014-05-21 15:30:00,24.09,24.09,24.05,24.07,928000.0,17.9658,17.9658,17.9359,17.9509,928000.0
2014-05-22 09:30:00,24.06,24.15,24.05,24.08,278800.0,17.9434,18.0105,17.9359,17.9583,278800.0
2014-05-22 10:00:00,24.07,24.12,24.07,24.09,214800.0,17.9509,17.9881,17.9509,17.9658,214800.0
2014-05-22 10:30:00,24.09,24.16,24.09,24.15,170400.0,17.9658,18.018,17.9658,18.0105,170400.0
2014-05-22 11:00:00,24.15,24.17,24.14,24.17,158000.0,18.0105,18.0254,18.0031,18.0254,158000.0
2014-05-22 11:30:00,24.17,24.2,24.11,24.2,315600.0,18.0254,18.0478,17.9807,18.0478,315600.0
2014-05-22 12:00:00,24.2,24.24,24.18,24.24,236400.0,18.0478,18.0776,18.0329,18.0776,236400.0
2014-05-22 12:30:00,24.23,24.27,24.22,24.24,448400.0,18.0702,18.1,18.0627,18.0776,448400.0
2014-05-22 13:00:00,24.24,24.26,24.19,24.2,252800.0,18.0776,18.0926,18.0404,18.0478,252800.0
2014-05-22 13:30:00,24.2,24.2,24.15,24.15,166400.0,18.0478,18.0478,18.0105,18.0105,166400.0
2014-05-22 14:00:00,24.16,24.18,24.14,24.16,136000.0,18.018,18.0329,18.0031,18.018,136000.0
2014-05-22 14:30:00,24.16,24.17,24.14,24.15,228000.0,18.018,18.0254,18.0031,18.0105,228000.0
2014-05-22 15:00:00,24.15,24.16,24.13,24.15,270000.0,18.0105,18.018,17.9956,18.0105,270000.0
2014-05-22 15:30:00,24.15,24.17,24.14,24.16,603600.0,18.0105,18.0254,18.0031,18.018,603600.0
2014-05-23 09:30:00,24.15,24.25,24.15,24.19,323200.0,18.0105,18.0851,18.0105,18.0404,323200.0
2014-05-23 10:00:00,24.2,24.2,24.14,24.18,296800.0,18.0478,18.0478,18.0031,18.0329,296800.0
2014-05-23 10:30:00,24.18,24.23,24.15,24.18,248400.0,18.0329,18.0702,18.0105,18.0329,248400.0
2014-05-23 11:00:00,24.18,24.25,24.16,24.16,222400.0,18.0329,18.0851,18.018,18.018,222400.0
2014-05-23 11:30:00,24.16,24.23,24.15,24.22,235600.0,18.018,18.0702,18.0105,18.0627,235600.0
2014-05-23 12:00:00,24.23,24.25,24.21,24.22,148000.0,18.0702,18.0851,18.0553,18.0627,148000.0
2014-05-23 12:30:00,24.22,24.27,24.22,24.26,176800.0,18.0627,18.1,18.0627,18.0926,176800.0
2014-05-23 13:00:00,24.26,24.26,24.18,24.22,540400.0,18.0926,18.0926,18.0329,18.0627,540400.0
2014-05-23 13:30:00,24.21,24.24,24.2,24.23,250400.0,18.0553,18.0776,18.0478,18.0702,250400.0
2014-05-23 14:00:00,24.22,24.23,24.18,24.22,294400.0,18.0627,18.0702,18.0329,18.0627,294400.0
2014-05-23 14:30:00,24.22,24.23,24.19,24.2,266400.0,18.0627,18.0702,18.0404,18.0478,266400.0
2014-05-23 15:00:00,24.2,24.21,24.13,24.14,238400.0,18.0478,18.0553,17.9956,18.0031,238400.0
2014-05-23 15:30:00,24.14,24.14,24.11,24.11,792800.0,18.0031,18.0031,17.9807,17.9807,792800.0
2014-05-27 09:30:00,24.31,24.42,24.24,24.29,499600.0,18.1298,18.2119,18.0776,18.1149,499600.0
2014-05-27 10:00:00,24.29,24.31,24.25,24.28,566800.0,18.1149,18.1298,18.0851,18.1075,566800.0
2014-05-27 10:30:00,24.29,24.31,24.26,24.3,200000.0,18.1149,18.1298,18.0926,18.1224,200000.0
2014-05-27 11:00:00,24.3,24.31,24.27,24.3,221600.0,18.1224,18.1298,18.1,18.1224,221600.0
2014-05-27 11:30:00,24.3,24.32,24.29,24.29,373200.0,18.1224,18.1373,18.1149,18.1149,373200.0
2014-05-27 12:00:00,24.28,24.3,24.23,24.28,294000.0,18.1075,18.1224,18.0702,18.1075,294000.0
2014-05-27 12:30:00,24.29,24.29,24.22,24.24,193600.0,18.1149,18.1149,18.0627,18.0776,193600.0
2014-05-27 13:00:00,24.24,24.27,24.21,24.24,160400.0,18.0776,18.1,18.0553,18.0776,160400.0
2014-05-27 13:30:00,24.24,24.26,24.19,24.2,304800.0,18.0776,18.0926,18.0404,18.0478,304800.0
2014-05-27 14:00:00,24.2,24.21,24.17,24.18,383600.0,18.0478,18.0553,18.0254,18.0329,383600.0
2014-05-27 14:30:00,24.18,24.19,24.16,24.18,348000.0,18.0329,18.0404,18.018,18.0329,348000.0
2014-05-27 15:00:00,24.17,24.2,24.14,24.15,400000.0,18.0254,18.0478,18.0031,18.0105,400000.0
2014-05-27 15:30:00,24.15,24.15,24.11,24.13,806400.0,18.0105,18.0105,17.9807,17.9956,806400.0
2014-05-28 09:30:00,24.13,24.21,24.08,24.1,334800.0,17.9956,18.0553,17.9583,17.9732,334800.0
2014-05-28 10:00:00,24.1,24.29,24.1,24.22,657200.0,17.9732,18.1149,17.9732,18.0627,657200.0
2014-05-28 10:30:00,24.22,24.31,24.21,24.3,512000.0,18.0627,18.1298,18.0553,18.1224,512000.0
2014-05-28 11:00:00,24.3,24.36,24.29,24.36,270000.0,18.1224,18.1671,18.1149,18.1671,270000.0
2014-05-28 11:30:00,24.36,24.36,24.28,24.35,335200.0,18.1671,18.1671,18.1075,18.1597,335200.0
2014-05-28 12:00:00,24.35,24.35,24.31,24.32,254800.0,18.1597,18.1597,18.1298,18.1373,254800.0
2014-05-28 12:30:00,24.32,24.36,24.32,24.34,311200.0,18.1373,18.1671,18.1373,18.1522,311200.0
2014-05-28 13:00:00,24.34,24.38,24.34,24.36,350400.0,18.1522,18.1821,18.1522,18.1671,350400.0
2014-05-28 13:30:00,24.36,24.36,24.29,24.3,512400.0,18.1671,18.1671,18.1149,18.1224,512400.0
2014-05-28 14:00:00,24.3,24.31,24.28,24.3,446000.0,18.1224,18.1298,18.1075,18.1224,446000.0
2014-05-28 14:30:00,24.3,24.36,24.3,24.36,381600.0,18.1224,18.1671,18.1224,18.1671,381600.0
2014-05-28 15:00:00,24.36,24.37,24.33,24.36,321600.0,18.1671,18.1746,18.1448,18.1671,321600.0
2014-05-28 15:30:00,24.36,24.38,24.34,24.34,837600.0,18.1671,18.1821,18.1522,18.1522,837600.0
2014-05-29 09:30:00,24.18,24.32,24.06,24.09,418800.0,18.1683,18.2735,18.0781,18.1007,418800.0
2014-05-29 10:00:00,24.09,24.1,24.03,24.07,282800.0,18.1007,18.1082,18.0556,18.0857,282800.0
2014-05-29 10:30:00,24.06,24.09,24.02,24.05,414800.0,18.0781,18.1007,18.0481,18.0706,414800.0
2014-05-29 11:00:00,24.05,24.07,24.0,24.02,366800.0,18.0706,18.0857,18.0331,18.0481,366800.0
2014-05-29 11:30:00,24.02,24.06,23.99,24.04,184000.0,18.0481,18.0781,18.0255,18.0631,184000.0
2014-05-29 12:00:00,24.05,24.07,24.02,24.06,160000.0,18.0706,18.0857,18.0481,18.0781,160000.0
2014-05-29 12:30:00,24.06,24.08,24.01,24.02,156400.0,18.0781,18.0932,18.0406,18.0481,156400.0
2014-05-29 13:00:00,24.02,24.04,24.01,24.01,346800.0,18.0481,18.0631,18.0406,18.0406,346800.0
2014-05-29 13:30:00,24.01,24.03,24.0,24.01,231200.0,18.0406,18.0556,18.0331,18.0406,231200.0
2014-05-29 14:00:00,24.01,24.05,24.01,24.04,185600.0,18.0406,18.0706,18.0406,18.0631,185600.0
2014-05-29 14:30:00,24.04,24.11,24.03,24.09,294000.0,18.0631,18.1157,18.0556,18.1007,294000.0
2014-05-29 15:00:00,24.09,24.14,24.08,24.13,360800.0,18.1007,18.1382,18.0932,18.1307,360800.0
2014-05-29 15:30:00,24.13,24.15,24.08,24.14,1079200.0,18.1307,18.1458,18.0932,18.1382,1079200.0
2014-05-30 09:30:00,24.15,24.21,24.08,24.15,386800.0,18.1458,18.1908,18.0932,18.1458,386800.0
2014-05-30 10:00:00,24.15,24.29,24.15,24.28,717200.0,18.1458,18.251,18.1458,18.2434,717200.0
2014-05-30 10:30:00,24.28,24.35,24.27,24.29,302000.0,18.2434,18.296,18.2359,18.251,302000.0
2014-05-30 11:00:00,24.29,24.29,24.24,24.26,203600.0,18.251,18.251,18.2134,18.2284,203600.0
2014-05-30 11:30:00,24.26,24.28,24.24,24.26,185600.0,18.2284,18.2434,18.2134,18.2284,185600.0
2014-05-30 12:00:00,24.26,24.31,24.22,24.31,190800.0,18.2284,18.266,18.1984,18.266,190800.0
2014-05-30 12:30:00,24.31,24.34,24.29,24.33,202800.0,18.266,18.2885,18.251,18.281,202800.0
2014-05-30 13:00:00,24.33,24.34,24.28,24.3,297600.0,18.281,18.2885,18.2434,18.2585,297600.0
2014-05-30 13:30:00,24.3,24.3,24.27,24.29,253600.0,18.2585,18.2585,18.2359,18.251,253600.0
2014-05-30 14:00:00,24.29,24.31,24.25,24.28,623600.0,18.251,18.266,18.2209,18.2434,623600.0
2014-05-30 14:30:00,24.28,24.32,24.27,24.29,524400.0,18.2434,18.2735,18.2359,18.251,524400.0
2014-05-30 15:00:00,24.29,24.31,24.27,24.29,430800.0,18.251,18.266,18.2359,18.251,430800.0
2014-05-30 15:30:00,24.28,24.36,24.27,24.34,1350800.0,18.2434,18.3036,18.2359,18.2885,1350800.0
2014-06-02 09:30:00,24.29,24.36,24.16,24.3,342800.0,18.251,18.3036,18.1533,18.2585,342800.0
2014-06-02 10:00:00,24.3,24.39,24.27,24.32,386000.0,18.2585,18.3261,18.2359,18.2735,386000.0
2014-06-02 10:30:00,24.32,24.32,24.25,24.29,276000.0,18.2735,18.2735,18.2209,18.251,276000.0
2014-06-02 11:00:00,24.29,24.44,24.29,24.4,506000.0,18.251,18.3637,18.251,18.3336,506000.0
2014-06-02 11:30:00,24.4,24.41,24.32,24.37,303600.0,18.3336,18.3411,18.2735,18.3111,303600.0
2014-06-02 12:00:00,24.36,24.37,24.31,24.36,205600.0,18.3036,18.3111,18.266,18.3036,205600.0
2014-06-02 12:30:00,24.37,24.37,24.34,24.36,121600.0,18.3111,18.3111,18.2885,18.3036,121600.0
2014-06-02 13:00:00,24.36,24.36,24.31,24.34,155600.0,18.3036,18.3036,18.266,18.2885,155600.0
2014-06-02 13:30:00,24.34,24.43,24.34,24.4,269200.0,18.2885,18.3561,18.2885,18.3336,269200.0
2014-06-02 14:00:00,24.4,24.42,24.39,24.41,279600.0,18.3336,18.3486,18.3261,18.3411,279600.0
2014-06-02 14:30:00,24.41,24.41,24.34,24.35,273200.0,18.3411,18.3411,18.2885,18.296,273200.0
2014-06-02 15:00:00,24.35,24.35,24.31,24.33,202400.0,18.296,18.296,18.266,18.281,202400.0
2014-06-02 15:30:00,24.33,24.34,24.3,24.3,632800.0,18.281,18.2885,18.2585,18.2585,632800.0
2014-06-03 09:30:00,24.29,24.41,24.22,24.34,477200.0,18.251,18.3411,18.1984,18.2885,477200.0
2014-06-03 10:00:00,24.34,24.34,24.25,24.32,436400.0,18.2885,18.2885,18.2209,18.2735,436400.0
2014-06-03 10:30:00,24.32,24.33,24.24,24.24,421600.0,18.2735,18.281,18.2134,18.2134,421600.0
2014-06-03 11:00:00,24.25,24.29,24.24,24.28,482400.0,18.2209,18.251,18.2134,18.2434,482400.0
2014-06-03 11:30:00,24.28,24.31,24.23,24.31,557200.0,18.2434,18.266,18.2059,18.266,557200.0
2014-06-03 12:00:00,24.31,24.35,24.3,24.35,175600.0,18.266,18.296,18.2585,18.296,175600.0
2014-06-03 12:30:00,24.36,24.36,24.3,24.35,155600.0,18.3036,18.3036,18.2585,18.296,155600.0
2014-06-03 13:00:00,24.35,24.35,24.32,24.33,255600.0,18.296,18.296,18.2735,18.281,255600.0
2014-06-03 13:30:00,24.33,24.35,24.3,24.33,309200.0,18.281,18.296,18.2585,18.281,309200.0
2014-06-03 14:00:00,24.34,24.35,24.29,24.3,298800.0,18.2885,18.296,18.251,18.2585,298800.0
2014-06-03 14:30:00,24.3,24.35,24.29,24.33,298000.0,18.2585,18.296,18.251,18.281,298000.0
2014-06-03 15:00:00,24.32,24.32,24.28,24.3,391600.0,18.2735,18.2735,18.2434,18.2585,391600.0
2014-06-03 15:30:00,24.3,24.31,24.27,24.29,822800.0,18.2585,18.266,18.2359,18.251,822800.0
2014-06-04 09:30:00,24.25,24.31,24.22,24.27,336000.0,18.2209,18.266,18.1984,18.2359,336000.0
2014-06-04 10:00:00,24.27,24.29,24.15,24.18,400400.0,18.2359,18.251,18.1458,18.1683,400400.0
2014-06-04 10:30:00,24.18,24.25,24.18,24.23,290000.0,18.1683,18.2209,18.1683,18.2059,290000.0
2014-06-04 11:00:00,24.23,24.26,24.21,24.25,294400.0,18.2059,18.2284,18.1908,18.2209,294400.0
2014-06-04 11:30:00,24.26,24.27,24.24,24.25,264800.0,18.2284,18.2359,18.2134,18.2209,264800.0
2014-06-04 12:00:00,24.25,24.28,24.23,24.23,310400.0,18.2209,18.2434,18.2059,18.2059,310400.0
2014-06-04 12:30:00,24.23,24.27,24.23,24.26,187200.0,18.2059,18.2359,18.2059,18.2284,187200.0
2014-06-04 13:00:00,24.26,24.32,24.25,24.31,373200.0,18.2284,18.2735,18.2209,18.266,373200.0
2014-06-04 13:30:00,24.3,24.32,24.27,24.28,357600.0,18.2585,18.2735,18.2359,18.2434,357600.0
2014-06-04 14:00:00,24.28,24.29,24.26,24.28,252000.0,18.2434,18.251,18.2284,18.2434,252000.0
2014-06-04 14:30:00,24.27,24.29,24.25,24.28,225600.0,18.2359,18.251,18.2209,18.2434,225600.0
2014-06-04 15:00:00,24.27,24.29,24.27,24.27,492000.0,18.2359,18.251,18.2359,18.2359,492000.0
2014-06-04 15:30:00,24.28,24.36,24.27,24.33,818800.0,18.2434,18.3036,18.2359,18.281,818800.0
2014-06-05 09:30:00,24.32,24.42,24.3,24.36,213200.0,18.2735,18.3486,18.2585,18.3036,213200.0
2014-06-05 10:00:00,24.36,24.38,24.29,24.34,203200.0,18.3036,18.3186,18.251,18.2885,203200.0
2014-06-05 10:30:00,24.34,24.49,24.34,24.48,275200.0,18.2885,18.4012,18.2885,18.3937,275200.0
2014-06-05 11:00:00,24.48,24.5,24.45,24.45,170800.0,18.3937,18.4087,18.3712,18.3712,170800.0
2014-06-05 11:30:00,24.45,24.5,24.44,24.48,168000.0,18.3712,18.4087,18.3637,18.3937,168000.0
2014-06-05 12:00:00,24.49,24.52,24.48,24.52,147600.0,18.4012,18.4238,18.3937,18.4238,147600.0
2014-06-05 12:30:00,24.52,24.53,24.48,24.5,370000.0,18.4238,18.4313,18.3937,18.4087,370000.0
2014-06-05 13:00:00,24.5,24.52,24.49,24.51,149200.0,18.4087,18.4238,18.4012,18.4163,149200.0
2014-06-05 13:30:00,24.51,24.51,24.47,24.48,189600.0,18.4163,18.4163,18.3862,18.3937,189600.0
2014-06-05 14:00:00,24.48,24.49,24.45,24.47,157600.0,18.3937,18.4012,18.3712,18.3862,157600.0
2014-06-05 14:30:00,24.47,24.49,24.46,24.47,127200.0,18.3862,18.4012,18.3787,18.3862,127200.0
2014-06-05 15:00:00,24.47,24.48,24.42,24.43,190000.0,18.3862,18.3937,18.3486,18.3561,190000.0
2014-06-05 15:30:00,24.43,24.45,24.42,24.44,540400.0,18.3561,18.3712,18.3486,18.3637,540400.0
2014-06-06 09:30:00,24.52,24.58,24.42,24.53,284400.0,18.4238,18.4689,18.3486,18.4313,284400.0
2014-06-06 10:00:00,24.54,24.61,24.52,24.56,191600.0,18.4388,18.4914,18.4238,18.4538,191600.0
2014-06-06 10:30:00,24.56,24.64,24.56,24.63,222400.0,18.4538,18.5139,18.4538,18.5064,222400.0
2014-06-06 11:00:00,24.63,24.64,24.6,24.61,272000.0,18.5064,18.5139,18.4839,18.4914,272000.0
2014-06-06 11:30:00,24.61,24.61,24.56,24.58,165600.0,18.4914,18.4914,18.4538,18.4689,165600.0
2014-06-06 12:00:00,24.57,24.59,24.56,24.59,127200.0,18.4613,18.4764,18.4538,18.4764,127200.0
2014-06-06 12:30:00,24.59,24.59,24.51,24.51,177200.0,18.4764,18.4764,18.4163,18.4163,177200.0
2014-06-06 13:00:00,24.5,24.51,24.48,24.48,170400.0,18.4087,18.4163,18.3937,18.3937,170400.0
2014-06-06 13:30:00,24.48,24.5,24.45,24.46,149200.0,18.3937,18.4087,18.3712,18.3787,149200.0
2014-06-06 14:00:00,24.45,24.47,24.43,24.45,185600.0,18.3712,18.3862,18.3561,18.3712,185600.0
2014-06-06 14:30:00,24.46,24.46,24.41,24.42,208000.0,18.3787,18.3787,18.3411,18.3486,208000.0
2014-06-06 15:00:00,24.42,24.42,24.38,24.38,321600.0,18.3486,18.3486,18.3186,18.3186,321600.0
2014-06-06 15:30:00,24.38,24.39,24.33,24.36,821200.0,18.3186,18.3261,18.281,18.3036,821200.0
2014-06-09 09:30:00,24.27,24.35,24.23,24.25,358800.0,18.2359,18.296,18.2059,18.2209,358800.0
2014-06-09 10:00:00,24.25,24.28,24.17,24.18,169200.0,18.2209,18.2434,18.1608,18.1683,169200.0
2014-06-09 10:30:00,24.18,24.2,24.16,24.16,179200.0,18.1683,18.1833,18.1533,18.1533,179200.0
2014-06-09 11:00:00,24.16,24.17,24.07,24.07,441600.0,18.1533,18.1608,18.0857,18.0857,441600.0
2014-06-09 11:30:00,24.07,24.08,24.0,24.01,415600.0,18.0857,18.0932,18.0331,18.0406,415600.0
2014-06-09 12:00:00,24.01,24.05,24.01,24.01,234400.0,18.0406,18.0706,18.0406,18.0406,234400.0
2014-06-09 12:30:00,24.02,24.07,24.02,24.06,512400.0,18.0481,18.0857,18.0481,18.0781,512400.0
2014-06-09 13:00:00,24.06,24.1,24.05,24.09,300000.0,18.0781,18.1082,18.0706,18.1007,300000.0
2014-06-09 13:30:00,24.08,24.11,24.06,24.1,182400.0,18.0932,18.1157,18.0781,18.1082,182400.0
2014-06-09 14:00:00,24.1,24.11,24.08,24.09,178000.0,18.1082,18.1157,18.0932,18.1007,178000.0
2014-06-09 14:30:00,24.1,24.1,24.07,24.09,219600.0,18.1082,18.1082,18.0857,18.1007,219600.0
2014-06-09 15:00:00,24.09,24.12,24.06,24.12,284000.0,18.1007,18.1232,18.0781,18.1232,284000.0
2014-06-09 15:30:00,24.12,24.13,24.09,24.1,884000.0,18.1232,18.1307,18.1007,18.1082,884000.0
2014-06-10 09:30:00,24.01,24.13,24.01,24.06,348800.0,18.0406,18.1307,18.0406,18.0781,348800.0
2014-06-10 10:00:00,24.06,24.06,24.02,24.03,199600.0,18.0781,18.0781,18.0481,18.0556,199600.0
2014-06-10 10:30:00,24.04,24.07,24.02,24.06,456400.0,18.0631,18.0857,18.0481,18.0781,456400.0
2014-06-10 11:00:00,24.05,24.09,24.05,24.09,243200.0,18.0706,18.1007,18.0706,18.1007,243200.0
2014-06-10 11:30:00,24.09,24.1,24.07,24.08,282000.0,18.1007,18.1082,18.0857,18.0932,282000.0
2014-06-10 12:00:00,24.08,24.08,24.02,24.03,151600.0,18.0932,18.0932,18.0481,18.0556,151600.0
2014-06-10 12:30:00,24.03,24.04,23.97,23.98,181200.0,18.0556,18.0631,18.0105,18.018,181200.0
2014-06-10 13:00:00,23.98,24.0,23.93,23.94,194000.0,18.018,18.0331,17.9805,17.988,194000.0
2014-06-10 13:30:00,23.94,23.95,23.91,23.91,348400.0,17.988,17.9955,17.9654,17.9654,348400.0
2014-06-10 14:00:00,23.91,23.95,23.91,23.95,150000.0,17.9654,17.9955,17.9654,17.9955,150000.0
2014-06-10 14:30:00,23.95,23.95,23.92,23.93,164000.0,17.9955,17.9955,17.9729,17.9805,164000.0
2014-06-10 15:00:00,23.93,23.94,23.91,23.93,565600.0,17.9805,17.988,17.9654,17.9805,565600.0
2014-06-10 15:30:00,23.93,23.96,23.92,23.95,720400.0,17.9805,18.003,17.9729,17.9955,720400.0
2014-06-11 09:30:00,23.92,23.97,23.77,23.85,790800.0,17.9729,18.0105,17.8602,17.9204,790800.0
2014-06-11 10:00:00,23.83,23.83,23.64,23.66,467200.0,17.9053,17.9053,17.7626,17.7776,467200.0
2014-06-11 10:30:00,23.66,23.68,23.55,23.65,1062800.0,17.7776,17.7926,17.6949,17.7701,1062800.0
2014-06-11 11:00:00,23.64,23.71,23.61,23.7,392400.0,17.7626,17.8152,17.74,17.8076,392400.0
2014-06-11 11:30:00,23.7,23.78,23.67,23.78,398400.0,17.8076,17.8678,17.7851,17.8678,398400.0
2014-06-11 12:00:00,23.78,23.83,23.75,23.83,327200.0,17.8678,17.9053,17.8452,17.9053,327200.0
2014-06-11 12:30:00,23.83,23.86,23.81,23.86,283600.0,17.9053,17.9279,17.8903,17.9279,283600.0
2014-06-11 13:00:00,23.86,23.88,23.83,23.87,278800.0,17.9279,17.9429,17.9053,17.9354,278800.0
2014-06-11 13:30:00,23.87,23.89,23.86,23.86,284000.0,17.9354,17.9504,17.9279,17.9279,284000.0
2014-06-11 14:00:00,23.86,23.86,23.8,23.82,235200.0,17.9279,17.9279,17.8828,17.8978,235200.0
2014-06-11 14:30:00,23.82,23.83,23.8,23.83,264400.0,17.8978,17.9053,17.8828,17.9053,264400.0
2014-06-11 15:00:00,23.83,23.83,23.75,23.77,335600.0,17.9053,17.9053,17.8452,17.8602,335600.0
2014-06-11 15:30:00,23.77,23.77,23.72,23.73,1175600.0,17.8602,17.8602,17.8227,17.8302,1175600.0
2014-06-12 09:30:00,23.73,23.79,23.64,23.65,696400.0,17.8302,17.8753,17.7626,17.7701,696400.0
2014-06-12 10:00:00,23.65,23.7,23.57,23.66,446400.0,17.7701,17.8076,17.71,17.7776,446400.0
2014-06-12 10:30:00,23.66,23.7,23.65,23.69,336000.0,17.7776,17.8076,17.7701,17.8001,336000.0
2014-06-12 11:00:00,23.69,23.78,23.69,23.77,305200.0,17.8001,17.8678,17.8001,17.8602,305200.0
2014-06-12 11:30:00,23.77,23.77,23.63,23.68,741600.0,17.8602,17.8602,17.755,17.7926,741600.0
2014-06-12 12:00:00,23.68,23.72,23.66,23.71,301600.0,17.7926,17.8227,17.7776,17.8152,301600.0
2014-06-12 12:30:00,23.71,23.77,23.71,23.74,170800.0,17.8152,17.8602,17.8152,17.8377,170800.0
2014-06-12 13:00:00,23.73,23.81,23.72,23.81,212000.0,17.8302,17.8903,17.8227,17.8903,212000.0
2014-06-12 13:30:00,23.81,23.87,23.8,23.87,390400.0,17.8903,17.9354,17.8828,17.9354,390400.0
2014-06-12 14:00:00,23.86,24.02,23.86,23.99,628800.0,17.9279,18.0481,17.9279,18.0255,628800.0
2014-06-12 14:30:00,23.99,23.99,23.94,23.99,422400.0,18.0255,18.0255,17.988,18.0255,422400.0
2014-06-12 15:00:00,23.98,23.98,23.92,23.92,446000.0,18.018,18.018,17.9729,17.9729,446000.0
2014-06-12 15:30:00,23.92,23.94,23.86,23.91,1219600.0,17.9729,17.988,17.9279,17.9654,1219600.0
2014-06-13 09:30:00,23.91,23.93,23.76,23.92,681200.0,17.9654,17.9805,17.8527,17.9729,681200.0
2014-06-13 10:00:00,23.93,24.18,23.9,24.14,882800.0,17.9805,18.1683,17.9579,18.1382,882800.0
2014-06-13 10:30:00,24.14,24.25,24.11,24.21,598800.0,18.1382,18.2209,18.1157,18.1908,598800.0
2014-06-13 11:00:00,24.21,24.24,24.2,24.23,326800.0,18.1908,18.2134,18.1833,18.2059,326800.0
2014-06-13 11:30:00,24.22,24.27,24.2,24.26,340400.0,18.1984,18.2359,18.1833,18.2284,340400.0
2014-06-13 12:00:00,24.26,24.3,24.25,24.28,457600.0,18.2284,18.2585,18.2209,18.2434,457600.0
2014-06-13 12:30:00,24.27,24.29,24.24,24.29,303600.0,18.2359,18.251,18.2134,18.251,303600.0
2014-06-13 13:00:00,24.29,24.29,24.23,24.25,287200.0,18.251,18.251,18.2059,18.2209,287200.0
2014-06-13 13:30:00,24.25,24.25,24.2,24.21,201600.0,18.2209,18.2209,18.1833,18.1908,201600.0
2014-06-13 14:00:00,24.21,24.26,24.2,24.25,246000.0,18.1908,18.2284,18.1833,18.2209,246000.0
2014-06-13 14:30:00,24.25,24.25,24.24,24.25,194000.0,18.2209,18.2209,18.2134,18.2209,194000.0
2014-06-13 15:00:00,24.25,24.25,24.19,24.2,354400.0,18.2209,18.2209,18.1758,18.1833,354400.0
2014-06-13 15:30:00,24.2,24.2,24.14,24.2,870800.0,18.1833,18.1833,18.1382,18.1833,870800.0
2014-06-16 09:30:00,24.24,24.3,24.13,24.3,433200.0,18.2134,18.2585,18.1307,18.2585,433200.0
2014-06-16 10:00:00,24.31,24.48,24.3,24.48,534000.0,18.266,18.3937,18.2585,18.3937,534000.0
2014-06-16 10:30:00,24.48,24.56,24.48,24.5,715200.0,18.3937,18.4538,18.3937,18.4087,715200.0
2014-06-16 11:00:00,24.5,24.51,24.43,24.46,302400.0,18.4087,18.4163,18.3561,18.3787,302400.0
2014-06-16 11:30:00,24.46,24.53,24.46,24.53,580000.0,18.3787,18.4313,18.3787,18.4313,580000.0
2014-06-16 12:00:00,24.52,24.52,24.42,24.46,219600.0,18.4238,18.4238,18.3486,18.3787,219600.0
2014-06-16 12:30:00,24.46,24.49,24.45,24.46,292800.0,18.3787,18.4012,18.3712,18.3787,292800.0
2014-06-16 13:00:00,24.46,24.47,24.4,24.4,395600.0,18.3787,18.3862,18.3336,18.3336,395600.0
2014-06-16 13:30:00,24.4,24.43,24.37,24.43,349200.0,18.3336,18.3561,18.3111,18.3561,349200.0
2014-06-16 14:00:00,24.42,24.42,24.31,24.36,358000.0,18.3486,18.3486,18.266,18.3036,358000.0
2014-06-16 14:30:00,24.36,24.36,24.27,24.27,250400.0,18.3036,18.3036,18.2359,18.2359,250400.0
2014-06-16 15:00:00,24.27,24.3,24.24,24.3,456800.0,18.2359,18.2585,18.2134,18.2585,456800.0
2014-06-16 15:30:00,24.3,24.31,24.22,24.29,809200.0,18.2585,18.266,18.1984,18.251,809200.0
2014-06-17 09:30:00,24.12,24.3,24.12,24.24,287200.0,18.1232,18.2585,18.1232,18.2134,287200.0
2014-06-17 10:00:00,24.24,24.31,24.21,24.23,304400.0,18.2134,18.266,18.1908,18.2059,304400.0
2014-06-17 10:30:00,24.23,24.23,24.11,24.13,459600.0,18.2059,18.2059,18.1157,18.1307,459600.0
2014-06-17 11:00:00,24.13,24.2,24.11,24.2,310000.0,18.1307,18.1833,18.1157,18.1833,310000.0
2014-06-17 11:30:00,24.2,24.27,24.18,24.25,281600.0,18.1833,18.2359,18.1683,18.2209,281600.0
2014-06-17 12:00:00,24.26,24.26,24.19,24.24,331600.0,18.2284,18.2284,18.1758,18.2134,331600.0
2014-06-17 12:30:00,24.24,24.36,24.24,24.36,494000.0,18.2134,18.3036,18.2134,18.3036,494000.0
2014-06-17 13:00:00,24.36,24.42,24.35,24.42,580800.0,18.3036,18.3486,18.296,18.3486,580800.0
2014-06-17 13:30:00,24.42,24.47,24.4,24.4,510400.0,18.3486,18.3862,18.3336,18.3336,510400.0
2014-06-17 14:00:00,24.41,24.49,24.39,24.42,505200.0,18.3411,18.4012,18.3261,18.3486,505200.0
2014-06-17 14:30:00,24.42,24.48,24.42,24.46,516400.0,18.3486,18.3937,18.3486,18.3787,516400.0
2014-06-17 15:00:00,24.46,24.47,24.38,24.4,655600.0,18.3787,18.3862,18.3186,18.3336,655600.0
2014-06-17 15:30:00,24.4,24.46,24.4,24.44,1546400.0,18.3336,18.3787,18.3336,18.3637,1546400.0
2014-06-18 09:30:00,24.44,24.72,24.43,24.56,751600.0,18.3637,18.574,18.3561,18.4538,751600.0
2014-06-18 10:00:00,24.56,24.62,24.56,24.61,474400.0,18.4538,18.4989,18.4538,18.4914,474400.0
2014-06-18 10:30:00,24.6,24.65,24.55,24.63,319200.0,18.4839,18.5215,18.4463,18.5064,319200.0
2014-06-18 11:00:00,24.63,24.69,24.61,24.68,315200.0,18.5064,18.5515,18.4914,18.544,315200.0
2014-06-18 11:30:00,24.68,24.69,24.59,24.61,376400.0,18.544,18.5515,18.4764,18.4914,376400.0
2014-06-18 12:00:00,24.61,24.64,24.6,24.63,204000.0,18.4914,18.5139,18.4839,18.5064,204000.0
2014-06-18 12:30:00,24.63,24.68,24.6,24.65,229200.0,18.5064,18.544,18.4839,18.5215,229200.0
2014-06-18 13:00:00,24.65,24.68,24.64,24.68,294400.0,18.5215,18.544,18.5139,18.544,294400.0
2014-06-18 13:30:00,24.68,24.7,24.61,24.65,466400.0,18.544,18.559,18.4914,18.5215,466400.0
2014-06-18 14:00:00,24.64,24.8,24.63,24.77,592800.0,18.5139,18.6342,18.5064,18.6116,592800.0
2014-06-18 14:30:00,24.77,24.89,24.75,24.88,606400.0,18.6116,18.7018,18.5966,18.6943,606400.0
2014-06-18 15:00:00,24.87,24.88,24.79,24.81,760000.0,18.6868,18.6943,18.6266,18.6417,760000.0
2014-06-18 15:30:00,24.82,24.93,24.8,24.92,1452800.0,18.6492,18.7318,18.6342,18.7243,1452800.0
2014-06-19 09:30:00,24.99,25.2,24.82,25.06,1288400.0,18.7769,18.9347,18.6492,18.8295,1288400.0
2014-06-19 10:00:00,25.06,25.09,24.95,25.03,1157200.0,18.8295,18.8521,18.7469,18.807,1157200.0
2014-06-19 10:30:00,25.02,25.06,24.95,25.0,614400.0,18.7995,18.8295,18.7469,18.7844,614400.0
2014-06-19 11:00:00,25.01,25.05,24.98,25.02,794400.0,18.7919,18.822,18.7694,18.7995,794400.0
2014-06-19 11:30:00,25.01,25.05,24.99,25.04,413200.0,18.7919,18.822,18.7769,18.8145,413200.0
2014-06-19 12:00:00,25.04,25.05,24.97,24.99,568800.0,18.8145,18.822,18.7619,18.7769,568800.0
2014-06-19 12:30:00,24.98,25.06,24.96,25.0,1149200.0,18.7694,18.8295,18.7544,18.7844,1149200.0
2014-06-19 13:00:00,25.0,25.02,24.95,24.97,488000.0,18.7844,18.7995,18.7469,18.7619,488000.0
2014-06-19 13:30:00,24.97,25.0,24.93,24.98,315600.0,18.7619,18.7844,18.7318,18.7694,315600.0
2014-06-19 14:00:00,24.98,25.06,24.97,25.05,381200.0,18.7694,18.8295,18.7619,18.822,381200.0
2014-06-19 14:30:00,25.05,25.05,24.99,25.03,385600.0,18.822,18.822,18.7769,18.807,385600.0
2014-06-19 15:00:00,25.04,25.06,25.0,25.04,572400.0,18.8145,18.8295,18.7844,18.8145,572400.0
2014-06-19 15:30:00,25.04,25.05,25.02,25.04,1779600.0,18.8145,18.822,18.7995,18.8145,1779600.0
2014-06-20 09:30:00,25.13,25.13,24.96,25.0,2451600.0,18.8821,18.8821,18.7544,18.7844,2451600.0
2014-06-20 10:00:00,25.0,25.01,24.94,24.99,958800.0,18.7844,18.7919,18.7394,18.7769,958800.0
2014-06-20 10:30:00,24.97,25.0,24.96,24.99,307600.0,18.7619,18.7844,18.7544,18.7769,307600.0
2014-06-20 11:00:00,24.99,25.02,24.96,24.99,354400.0,18.7769,18.7995,18.7544,18.7769,354400.0
2014-06-20 11:30:00,24.98,25.03,24.98,25.02,265600.0,18.7694,18.807,18.7694,18.7995,265600.0
2014-06-20 12:00:00,25.02,25.02,24.97,24.99,278000.0,18.7995,18.7995,18.7619,18.7769,278000.0
2014-06-20 12:30:00,24.99,25.01,24.97,25.01,146400.0,18.7769,18.7919,18.7619,18.7919,146400.0
2014-06-20 13:00:00,25.0,25.04,25.0,25.03,143200.0,18.7844,18.8145,18.7844,18.807,143200.0
2014-06-20 13:30:00,25.03,25.03,25.0,25.01,230800.0,18.807,18.807,18.7844,18.7919,230800.0
2014-06-20 14:00:00,25.01,25.04,25.0,25.02,286400.0,18.7919,18.8145,18.7844,18.7995,286400.0
2014-06-20 14:30:00,25.02,25.03,24.98,25.0,581200.0,18.7995,18.807,18.7694,18.7844,581200.0
2014-06-20 15:00:00,25.0,25.02,24.99,25.0,386400.0,18.7844,18.7995,18.7769,18.7844,386400.0
2014-06-20 15:30:00,25.0,25.02,24.98,25.0,2000400.0,18.7844,18.7995,18.7694,18.7844,2000400.0
2014-06-23 09:30:00,25.03,25.06,24.99,25.02,456400.0,18.807,18.8295,18.7769,18.7995,456400.0
2014-06-23 10:00:00,25.02,25.04,24.91,24.94,408800.0,18.7995,18.8145,18.7168,18.7394,408800.0
2014-06-23 10:30:00,24.94,24.95,24.86,24.86,240800.0,18.7394,18.7469,18.6792,18.6792,240800.0
2014-06-23 11:00:00,24.86,24.88,24.82,24.82,306000.0,18.6792,18.6943,18.6492,18.6492,306000.0
2014-06-23 11:30:00,24.82,24.87,24.77,24.82,269200.0,18.6492,18.6868,18.6116,18.6492,269200.0
2014-06-23 12:00:00,24.82,24.83,24.79,24.8,134800.0,18.6492,18.6567,18.6266,18.6342,134800.0
2014-06-23 12:30:00,24.79,24.83,24.77,24.81,224400.0,18.6266,18.6567,18.6116,18.6417,224400.0
2014-06-23 13:00:00,24.8,24.84,24.8,24.84,207600.0,18.6342,18.6642,18.6342,18.6642,207600.0
2014-06-23 13:30:00,24.84,24.89,24.83,24.85,256400.0,18.6642,18.7018,18.6567,18.6717,256400.0
2014-06-23 14:00:00,24.86,24.89,24.86,24.88,274400.0,18.6792,18.7018,18.6792,18.6943,274400.0
2014-06-23 14:30:00,24.88,24.91,24.86,24.91,266800.0,18.6943,18.7168,18.6792,18.7168,266800.0
2014-06-23 15:00:00,24.9,24.92,24.88,24.91,340000.0,18.7093,18.7243,18.6943,18.7168,340000.0
2014-06-23 15:30:00,24.91,24.94,24.89,24.91,625600.0,18.7168,18.7394,18.7018,18.7168,625600.0
2014-06-24 09:30:00,24.94,25.14,24.88,25.11,603200.0,18.7394,18.8896,18.6943,18.8671,603200.0
2014-06-24 10:00:00,25.12,25.22,25.09,25.2,779600.0,18.8746,18.9497,18.8521,18.9347,779600.0
2014-06-24 10:30:00,25.2,25.24,25.18,25.23,685200.0,18.9347,18.9648,18.9197,18.9573,685200.0
2014-06-24 11:00:00,25.22,25.23,25.17,25.19,344400.0,18.9497,18.9573,18.9122,18.9272,344400.0
2014-06-24 11:30:00,25.19,25.21,25.17,25.19,400400.0,18.9272,18.9422,18.9122,18.9272,400400.0
2014-06-24 12:00:00,25.21,25.23,25.18,25.22,192400.0,18.9422,18.9573,18.9197,18.9497,192400.0
2014-06-24 12:30:00,25.22,25.22,25.18,25.2,220800.0,18.9497,18.9497,18.9197,18.9347,220800.0
2014-06-24 13:00:00,25.2,25.21,25.16,25.2,266000.0,18.9347,18.9422,18.9047,18.9347,266000.0
2014-06-24 13:30:00,25.21,25.23,25.19,25.22,340800.0,18.9422,18.9573,18.9272,18.9497,340800.0
2014-06-24 14:00:00,25.22,25.28,25.21,25.23,369600.0,18.9497,18.9948,18.9422,18.9573,369600.0
2014-06-24 14:30:00,25.23,25.23,25.19,25.21,274000.0,18.9573,18.9573,18.9272,18.9422,274000.0
2014-06-24 15:00:00,25.2,25.2,25.13,25.16,422400.0,18.9347,18.9347,18.8821,18.9047,422400.0
2014-06-24 15:30:00,25.16,25.25,25.14,25.18,1402800.0,18.9047,18.9723,18.8896,18.9197,1402800.0
2014-06-25 09:30:00,25.11,25.45,25.07,25.38,1406000.0,18.8671,19.1226,18.837,19.07,1406000.0
2014-06-25 10:00:00,25.36,25.41,25.31,25.35,639200.0,19.0549,19.0925,19.0174,19.0474,639200.0
2014-06-25 10:30:00,25.35,25.39,25.31,25.36,489200.0,19.0474,19.0775,19.0174,19.0549,489200.0
2014-06-25 11:00:00,25.36,25.37,25.25,25.33,631200.0,19.0549,19.0624,18.9723,19.0324,631200.0
2014-06-25 11:30:00,25.33,25.4,25.33,25.36,508400.0,19.0324,19.085,19.0324,19.0549,508400.0
2014-06-25 12:00:00,25.36,25.39,25.35,25.39,281600.0,19.0549,19.0775,19.0474,19.0775,281600.0
2014-06-25 12:30:00,25.39,25.39,25.34,25.34,280000.0,19.0775,19.0775,19.0399,19.0399,280000.0
2014-06-25 13:00:00,25.35,25.35,25.23,25.23,322400.0,19.0474,19.0474,18.9573,18.9573,322400.0
2014-06-25 13:30:00,25.24,25.26,25.21,25.25,217200.0,18.9648,18.9798,18.9422,18.9723,217200.0
2014-06-25 14:00:00,25.25,25.37,25.24,25.37,516400.0,18.9723,19.0624,18.9648,19.0624,516400.0
2014-06-25 14:30:00,25.37,25.39,25.33,25.39,332000.0,19.0624,19.0775,19.0324,19.0775,332000.0
2014-06-25 15:00:00,25.39,25.45,25.38,25.43,480800.0,19.0775,19.1226,19.07,19.1075,480800.0
2014-06-25 15:30:00,25.43,25.47,25.4,25.44,1386800.0,19.1075,19.1376,19.085,19.115,1386800.0
2014-06-26 09:30:00,25.37,25.42,25.2,25.2,722800.0,19.0624,19.1,18.9347,18.9347,722800.0
2014-06-26 10:00:00,25.21,25.3,25.21,25.25,350400.0,18.9422,19.0098,18.9422,18.9723,350400.0
2014-06-26 10:30:00,25.25,25.29,25.23,25.27,386800.0,18.9723,19.0023,18.9573,18.9873,386800.0
2014-06-26 11:00:00,25.28,25.35,25.28,25.3,244000.0,18.9948,19.0474,18.9948,19.0098,244000.0
2014-06-26 11:30:00,25.3,25.31,25.26,25.3,192800.0,19.0098,19.0174,18.9798,19.0098,192800.0
2014-06-26 12:00:00,25.29,25.35,25.28,25.31,178400.0,19.0023,19.0474,18.9948,19.0174,178400.0
2014-06-26 12:30:00,25.31,25.32,25.25,25.31,199600.0,19.0174,19.0249,18.9723,19.0174,199600.0
2014-06-26 13:00:00,25.31,25.38,25.31,25.35,135600.0,19.0174,19.07,19.0174,19.0474,135600.0
2014-06-26 13:30:00,25.35,25.36,25.33,25.34,151200.0,19.0474,19.0549,19.0324,19.0399,151200.0
2014-06-26 14:00:00,25.35,25.36,25.33,25.33,266400.0,19.0474,19.0549,19.0324,19.0324,266400.0
2014-06-26 14:30:00,25.33,25.36,25.31,25.34,199600.0,19.0324,19.0549,19.0174,19.0399,199600.0
2014-06-26 15:00:00,25.34,25.36,25.33,25.36,334800.0,19.0399,19.0549,19.0324,19.0549,334800.0
2014-06-26 15:30:00,25.36,25.39,25.34,25.35,1019600.0,19.0549,19.0775,19.0399,19.0474,1019600.0
2014-06-27 09:30:00,25.4,25.48,25.31,25.45,779200.0,19.085,19.1451,19.0174,19.1226,779200.0
2014-06-27 10:00:00,25.45,25.48,25.36,25.45,900800.0,19.1226,19.1451,19.0549,19.1226,900800.0
2014-06-27 10:30:00,25.44,25.52,25.44,25.49,586000.0,19.115,19.1752,19.115,19.1526,586000.0
2014-06-27 11:00:00,25.5,25.5,25.46,25.49,385600.0,19.1601,19.1601,19.1301,19.1526,385600.0
2014-06-27 11:30:00,25.5,25.55,25.48,25.52,313600.0,19.1601,19.1977,19.1451,19.1752,313600.0
2014-06-27 12:00:00,25.52,25.55,25.5,25.51,373600.0,19.1752,19.1977,19.1601,19.1676,373600.0
2014-06-27 12:30:00,25.51,25.53,25.34,25.38,430400.0,19.1676,19.1827,19.0399,19.07,430400.0
2014-06-27 13:00:00,25.38,25.44,25.36,25.41,340400.0,19.07,19.115,19.0549,19.0925,340400.0
2014-06-27 13:30:00,25.41,25.45,25.4,25.44,339600.0,19.0925,19.1226,19.085,19.115,339600.0
2014-06-27 14:00:00,25.44,25.49,25.42,25.42,469600.0,19.115,19.1526,19.1,19.1,469600.0
2014-06-27 14:30:00,25.42,25.44,25.4,25.4,537600.0,19.1,19.115,19.085,19.085,537600.0
2014-06-27 15:00:00,25.4,25.45,25.4,25.43,809600.0,19.085,19.1226,19.085,19.1075,809600.0
2014-06-27 15:30:00,25.43,25.47,25.38,25.4,1006000.0,19.1075,19.1376,19.07,19.085,1006000.0
2014-06-30 09:30:00,25.37,25.43,25.21,25.35,659600.0,19.0624,19.1075,18.9422,19.0474,659600.0
2014-06-30 10:00:00,25.35,25.38,25.32,25.35,1088400.0,19.0474,19.07,19.0249,19.0474,1088400.0
2014-06-30 10:30:00,25.35,25.36,25.29,25.32,600000.0,19.0474,19.0549,19.0023,19.0249,600000.0
2014-06-30 11:00:00,25.32,25.34,25.3,25.32,724400.0,19.0249,19.0399,19.0098,19.0249,724400.0
2014-06-30 11:30:00,25.32,25.36,25.32,25.36,555200.0,19.0249,19.0549,19.0249,19.0549,555200.0
2014-06-30 12:00:00,25.35,25.38,25.33,25.38,399600.0,19.0474,19.07,19.0324,19.07,399600.0
2014-06-30 12:30:00,25.38,25.43,25.36,25.43,268400.0,19.07,19.1075,19.0549,19.1075,268400.0
2014-06-30 13:00:00,25.42,25.48,25.42,25.48,285600.0,19.1,19.1451,19.1,19.1451,285600.0
2014-06-30 13:30:00,25.48,25.52,25.48,25.51,337600.0,19.1451,19.1752,19.1451,19.1676,337600.0
2014-06-30 14:00:00,25.51,25.52,25.48,25.51,324800.0,19.1676,19.1752,19.1451,19.1676,324800.0
2014-06-30 14:30:00,25.51,25.55,25.5,25.53,320000.0,19.1676,19.1977,19.1601,19.1827,320000.0
2014-06-30 15:00:00,25.53,25.6,25.53,25.59,504400.0,19.1827,19.2353,19.1827,19.2277,504400.0
2014-06-30 15:30:00,25.59,25.63,25.54,25.61,2221600.0,19.2277,19.2578,19.1902,19.2428,2221600.0
2014-07-01 09:30:00,25.61,25.61,25.33,25.46,534800.0,19.2428,19.2428,19.0324,19.1301,534800.0
2014-07-01 10:00:00,25.46,25.48,25.39,25.41,592400.0,19.1301,19.1451,19.0775,19.0925,592400.0
2014-07-01 10:30:00,25.42,25.48,25.38,25.43,608400.0,19.1,19.1451,19.07,19.1075,608400.0
2014-07-01 11:00:00,25.43,25.43,25.36,25.41,470000.0,19.1075,19.1075,19.0549,19.0925,470000.0
2014-07-01 11:30:00,25.41,25.41,25.38,25.38,396800.0,19.0925,19.0925,19.07,19.07,396800.0
2014-07-01 12:00:00,25.38,25.45,25.38,25.43,344000.0,19.07,19.1226,19.07,19.1075,344000.0
2014-07-01 12:30:00,25.43,25.49,25.43,25.46,408400.0,19.1075,19.1526,19.1075,19.1301,408400.0
2014-07-01 13:00:00,25.46,25.48,25.41,25.41,415200.0,19.1301,19.1451,19.0925,19.0925,415200.0
2014-07-01 13:30:00,25.42,25.43,25.39,25.4,383200.0,19.1,19.1075,19.0775,19.085,383200.0
2014-07-01 14:00:00,25.4,25.43,25.36,25.36,334400.0,19.085,19.1075,19.0549,19.0549,334400.0
2014-07-01 14:30:00,25.37,25.4,25.36,25.38,424400.0,19.0624,19.085,19.0549,19.07,424400.0
2014-07-01 15:00:00,25.38,25.42,25.38,25.42,475600.0,19.07,19.1,19.07,19.1,475600.0
2014-07-01 15:30:00,25.42,25.42,25.35,25.36,1125600.0,19.1,19.1,19.0474,19.0549,1125600.0
2014-07-02 09:30:00,25.28,25.36,25.23,25.24,820800.0,18.9948,19.0549,18.9573,18.9648,820800.0
2014-07-02 10:00:00,25.24,25.24,25.16,25.18,979600.0,18.9648,18.9648,18.9047,18.9197,979600.0
2014-07-02 10:30:00,25.18,25.21,25.16,25.18,325200.0,18.9197,18.9422,18.9047,18.9197,325200.0
2014-07-02 11:00:00,25.18,25.21,25.16,25.18,302400.0,18.9197,18.9422,18.9047,18.9197,302400.0
2014-07-02 11:30:00,25.18,25.18,25.11,25.11,293600.0,18.9197,18.9197,18.8671,18.8671,293600.0
2014-07-02 12:00:00,25.11,25.11,25.03,25.03,396800.0,18.8671,18.8671,18.807,18.807,396800.0
2014-07-02 12:30:00,25.03,25.05,24.92,24.92,600000.0,18.807,18.822,18.7243,18.7243,600000.0
2014-07-02 13:00:00,24.92,24.96,24.89,24.91,394800.0,18.7243,18.7544,18.7018,18.7168,394800.0
2014-07-02 13:30:00,24.92,24.99,24.9,24.97,330800.0,18.7243,18.7769,18.7093,18.7619,330800.0
2014-07-02 14:00:00,24.97,25.03,24.96,25.01,382400.0,18.7619,18.807,18.7544,18.7919,382400.0
2014-07-02 14:30:00,25.02,25.05,25.01,25.04,350400.0,18.7995,18.822,18.7919,18.8145,350400.0
2014-07-02 15:00:00,25.04,25.05,24.9,24.9,615600.0,18.8145,18.822,18.7093,18.7093,615600.0
2014-07-02 15:30:00,24.9,24.93,24.86,24.92,1480400.0,18.7093,18.7318,18.6792,18.7243,1480400.0
2014-07-03 09:30:00,24.89,24.89,24.31,24.65,808800.0,18.7018,18.7018,18.266,18.5215,808800.0
2014-07-03 10:00:00,24.67,24.67,24.58,24.58,849200.0,18.5365,18.5365,18.4689,18.4689,849200.0
2014-07-03 10:30:00,24.58,24.59,24.49,24.53,627200.0,18.4689,18.4764,18.4012,18.4313,627200.0
2014-07-03 11:00:00,24.54,24.58,24.54,24.57,331600.0,18.4388,18.4689,18.4388,18.4613,331600.0
2014-07-03 11:30:00,24.57,24.63,24.57,24.63,256800.0,18.4613,18.5064,18.4613,18.5064,256800.0
2014-07-03 12:00:00,24.62,24.63,24.58,24.6,339200.0,18.4989,18.5064,18.4689,18.4839,339200.0
2014-07-03 12:30:00,24.6,24.6,24.53,24.56,1229200.0,18.4839,18.4839,18.4313,18.4538,1229200.0
2014-07-07 09:30:00,24.52,24.7,24.52,24.69,306000.0,18.4238,18.559,18.4238,18.5515,306000.0
2014-07-07 10:00:00,24.69,24.73,24.65,24.7,306800.0,18.5515,18.5816,18.5215,18.559,306800.0
2014-07-07 10:30:00,24.69,24.74,24.65,24.71,285200.0,18.5515,18.5891,18.5215,18.5665,285200.0
2014-07-07 11:00:00,24.7,24.75,24.69,24.72,660800.0,18.559,18.5966,18.5515,18.574,660800.0
2014-07-07 11:30:00,24.72,24.72,24.63,24.63,245200.0,18.574,18.574,18.5064,18.5064,245200.0
2014-07-07 12:00:00,24.63,24.65,24.58,24.62,350000.0,18.5064,18.5215,18.4689,18.4989,350000.0
2014-07-07 12:30:00,24.62,24.62,24.56,24.57,221200.0,18.4989,18.4989,18.4538,18.4613,221200.0
2014-07-07 13:00:00,24.57,24.61,24.56,24.59,167600.0,18.4613,18.4914,18.4538,18.4764,167600.0
2014-07-07 13:30:00,24.59,24.6,24.55,24.57,310000.0,18.4764,18.4839,18.4463,18.4613,310000.0
2014-07-07 14:00:00,24.57,24.58,24.54,24.54,317600.0,18.4613,18.4689,18.4388,18.4388,317600.0
2014-07-07 14:30:00,24.55,24.55,24.53,24.54,372000.0,18.4463,18.4463,18.4313,18.4388,372000.0
2014-07-07 15:00:00,24.54,24.62,24.54,24.62,447600.0,18.4388,18.4989,18.4388,18.4989,447600.0
2014-07-07 15:30:00,24.62,24.63,24.57,24.62,1254400.0,18.4989,18.5064,18.4613,18.4989,1254400.0
2014-07-08 09:30:00,24.57,24.79,24.53,24.68,718800.0,18.4613,18.6266,18.4313,18.544,718800.0
2014-07-08 10:00:00,24.69,24.73,24.64,24.72,512400.0,18.5515,18.5816,18.5139,18.574,512400.0
2014-07-08 10:30:00,24.73,24.77,24.69,24.69,537600.0,18.5816,18.6116,18.5515,18.5515,537600.0
2014-07-08 11:00:00,24.69,24.75,24.69,24.73,405200.0,18.5515,18.5966,18.5515,18.5816,405200.0
2014-07-08 11:30:00,24.72,24.76,24.71,24.73,304000.0,18.574,18.6041,18.5665,18.5816,304000.0
2014-07-08 12:00:00,24.73,24.76,24.72,24.74,361200.0,18.5816,18.6041,18.574,18.5891,361200.0
2014-07-08 12:30:00,24.73,24.74,24.69,24.73,212800.0,18.5816,18.5891,18.5515,18.5816,212800.0
2014-07-08 13:00:00,24.73,24.83,24.73,24.82,236400.0,18.5816,18.6567,18.5816,18.6492,236400.0
2014-07-08 13:30:00,24.82,24.85,24.77,24.79,477200.0,18.6492,18.6717,18.6116,18.6266,477200.0
2014-07-08 14:00:00,24.78,24.79,24.7,24.72,230800.0,18.6191,18.6266,18.559,18.574,230800.0
2014-07-08 14:30:00,24.71,24.73,24.69,24.69,282000.0,18.5665,18.5816,18.5515,18.5515,282000.0
2014-07-08 15:00:00,24.7,24.7,24.64,24.67,528000.0,18.559,18.559,18.5139,18.5365,528000.0
2014-07-08 15:30:00,24.67,24.74,24.67,24.73,1122400.0,18.5365,18.5891,18.5365,18.5816,1122400.0
2014-07-09 09:30:00,24.69,24.82,24.66,24.75,655200.0,18.5515,18.6492,18.529,18.5966,655200.0
2014-07-09 10:00:00,24.74,24.77,24.69,24.74,366800.0,18.5891,18.6116,18.5515,18.5891,366800.0
2014-07-09 10:30:00,24.74,24.76,24.67,24.72,173200.0,18.5891,18.6041,18.5365,18.574,173200.0
2014-07-09 11:00:00,24.71,24.75,24.65,24.66,198400.0,18.5665,18.5966,18.5215,18.529,198400.0
2014-07-09 11:30:00,24.67,24.68,24.6,24.61,194400.0,18.5365,18.544,18.4839,18.4914,194400.0
2014-07-09 12:00:00,24.62,24.64,24.59,24.6,227200.0,18.4989,18.5139,18.4764,18.4839,227200.0
2014-07-09 12:30:00,24.61,24.65,24.58,24.65,294800.0,18.4914,18.5215,18.4689,18.5215,294800.0
2014-07-09 13:00:00,24.65,24.65,24.62,24.64,171600.0,18.5215,18.5215,18.4989,18.5139,171600.0
2014-07-09 13:30:00,24.65,24.66,24.62,24.66,126800.0,18.5215,18.529,18.4989,18.529,126800.0
2014-07-09 14:00:00,24.66,24.66,24.61,24.66,347600.0,18.529,18.529,18.4914,18.529,347600.0
2014-07-09 14:30:00,24.66,24.74,24.65,24.73,226400.0,18.529,18.5891,18.5215,18.5816,226400.0
2014-07-09 15:00:00,24.73,24.79,24.73,24.78,263200.0,18.5816,18.6266,18.5816,18.6191,263200.0
2014-07-09 15:30:00,24.78,24.78,24.7,24.71,920400.0,18.6191,18.6191,18.559,18.5665,920400.0
2014-07-10 09:30:00,24.65,24.89,24.65,24.84,601600.0,18.5215,18.7018,18.5215,18.6642,601600.0
2014-07-10 10:00:00,24.84,24.86,24.81,24.82,390000.0,18.6642,18.6792,18.6417,18.6492,390000.0
2014-07-10 10:30:00,24.82,24.93,24.8,24.9,384800.0,18.6492,18.7318,18.6342,18.7093,384800.0
2014-07-10 11:00:00,24.9,24.93,24.87,24.88,436000.0,18.7093,18.7318,18.6868,18.6943,436000.0
2014-07-10 11:30:00,24.89,24.92,24.85,24.88,230000.0,18.7018,18.7243,18.6717,18.6943,230000.0
2014-07-10 12:00:00,24.88,24.9,24.86,24.87,204400.0,18.6943,18.7093,18.6792,18.6868,204400.0
2014-07-10 12:30:00,24.87,24.88,24.8,24.82,161200.0,18.6868,18.6943,18.6342,18.6492,161200.0
2014-07-10 13:00:00,24.82,24.84,24.78,24.83,179600.0,18.6492,18.6642,18.6191,18.6567,179600.0
2014-07-10 13:30:00,24.83,24.86,24.82,24.85,198400.0,18.6567,18.6792,18.6492,18.6717,198400.0
2014-07-10 14:00:00,24.85,24.88,24.85,24.86,192400.0,18.6717,18.6943,18.6717,18.6792,192400.0
2014-07-10 14:30:00,24.86,24.87,24.84,24.87,244400.0,18.6792,18.6868,18.6642,18.6868,244400.0
2014-07-10 15:00:00,24.87,24.89,24.85,24.86,367600.0,18.6868,18.7018,18.6717,18.6792,367600.0
2014-07-10 15:30:00,24.86,24.87,24.83,24.85,996800.0,18.6792,18.6868,18.6567,18.6717,996800.0
2014-07-11 09:30:00,24.84,24.91,24.78,24.87,162000.0,18.6642,18.7168,18.6191,18.6868,162000.0
2014-07-11 10:00:00,24.86,24.88,24.83,24.87,160400.0,18.6792,18.6943,18.6567,18.6868,160400.0
2014-07-11 10:30:00,24.86,24.88,24.83,24.86,232000.0,18.6792,18.6943,18.6567,18.6792,232000.0
2014-07-11 11:00:00,24.85,24.89,24.78,24.79,353600.0,18.6717,18.7018,18.6191,18.6266,353600.0
2014-07-11 11:30:00,24.79,24.85,24.78,24.83,434400.0,18.6266,18.6717,18.6191,18.6567,434400.0
2014-07-11 12:00:00,24.83,24.84,24.77,24.79,171600.0,18.6567,18.6642,18.6116,18.6266,171600.0
2014-07-11 12:30:00,24.79,24.79,24.76,24.78,186800.0,18.6266,18.6266,18.6041,18.6191,186800.0
2014-07-11 13:00:00,24.78,24.79,24.74,24.75,162400.0,18.6191,18.6266,18.5891,18.5966,162400.0
2014-07-11 13:30:00,24.75,24.77,24.73,24.74,192800.0,18.5966,18.6116,18.5816,18.5891,192800.0
2014-07-11 14:00:00,24.74,24.74,24.69,24.71,200000.0,18.5891,18.5891,18.5515,18.5665,200000.0
2014-07-11 14:30:00,24.71,24.71,24.68,24.69,281600.0,18.5665,18.5665,18.544,18.5515,281600.0
2014-07-11 15:00:00,24.69,24.73,24.69,24.73,287200.0,18.5515,18.5816,18.5515,18.5816,287200.0
2014-07-11 15:30:00,24.74,24.77,24.73,24.74,728400.0,18.5891,18.6116,18.5816,18.5891,728400.0
2014-07-14 09:30:00,24.66,24.75,24.59,24.72,488000.0,18.529,18.5966,18.4764,18.574,488000.0
2014-07-14 10:00:00,24.71,24.75,24.65,24.65,215600.0,18.5665,18.5966,18.5215,18.5215,215600.0
2014-07-14 10:30:00,24.65,24.66,24.52,24.55,266800.0,18.5215,18.529,18.4238,18.4463,266800.0
2014-07-14 11:00:00,24.54,24.57,24.46,24.51,288800.0,18.4388,18.4613,18.3787,18.4163,288800.0
2014-07-14 11:30:00,24.5,24.55,24.5,24.54,282800.0,18.4087,18.4463,18.4087,18.4388,282800.0
2014-07-14 12:00:00,24.54,24.54,24.5,24.51,300400.0,18.4388,18.4388,18.4087,18.4163,300400.0
2014-07-14 12:30:00,24.52,24.56,24.49,24.53,400400.0,18.4238,18.4538,18.4012,18.4313,400400.0
2014-07-14 13:00:00,24.53,24.54,24.45,24.45,266800.0,18.4313,18.4388,18.3712,18.3712,266800.0
2014-07-14 13:30:00,24.45,24.46,24.4,24.41,380800.0,18.3712,18.3787,18.3336,18.3411,380800.0
2014-07-14 14:00:00,24.41,24.43,24.38,24.39,389200.0,18.3411,18.3561,18.3186,18.3261,389200.0
2014-07-14 14:30:00,24.39,24.4,24.35,24.39,600800.0,18.3261,18.3336,18.296,18.3261,600800.0
2014-07-14 15:00:00,24.38,24.39,24.35,24.35,480000.0,18.3186,18.3261,18.296,18.296,480000.0
2014-07-14 15:30:00,24.35,24.37,24.35,24.35,1121200.0,18.296,18.3111,18.296,18.296,1121200.0
2014-07-15 09:30:00,24.39,24.45,24.35,24.41,438800.0,18.3261,18.3712,18.296,18.3411,438800.0
2014-07-15 10:00:00,24.4,24.54,24.4,24.46,285200.0,18.3336,18.4388,18.3336,18.3787,285200.0
2014-07-15 10:30:00,24.46,24.47,24.33,24.39,292800.0,18.3787,18.3862,18.281,18.3261,292800.0
2014-07-15 11:00:00,24.39,24.48,24.37,24.46,306400.0,18.3261,18.3937,18.3111,18.3787,306400.0
2014-07-15 11:30:00,24.46,24.5,24.45,24.46,291200.0,18.3787,18.4087,18.3712,18.3787,291200.0
2014-07-15 12:00:00,24.46,24.52,24.46,24.52,332400.0,18.3787,18.4238,18.3787,18.4238,332400.0
2014-07-15 12:30:00,24.52,24.52,24.49,24.52,205200.0,18.4238,18.4238,18.4012,18.4238,205200.0
2014-07-15 13:00:00,24.52,24.54,24.51,24.54,256000.0,18.4238,18.4388,18.4163,18.4388,256000.0
2014-07-15 13:30:00,24.54,24.59,24.53,24.58,241200.0,18.4388,18.4764,18.4313,18.4689,241200.0
2014-07-15 14:00:00,24.57,24.59,24.56,24.57,167600.0,18.4613,18.4764,18.4538,18.4613,167600.0
2014-07-15 14:30:00,24.58,24.6,24.57,24.6,198000.0,18.4689,18.4839,18.4613,18.4839,198000.0
2014-07-15 15:00:00,24.6,24.61,24.58,24.59,340800.0,18.4839,18.4914,18.4689,18.4764,340800.0
2014-07-15 15:30:00,24.59,24.6,24.56,24.58,728000.0,18.4764,18.4839,18.4538,18.4689,728000.0
2014-07-16 09:30:00,24.63,24.64,24.47,24.63,516000.0,18.5064,18.5139,18.3862,18.5064,516000.0
2014-07-16 10:00:00,24.63,24.63,24.52,24.54,440400.0,18.5064,18.5064,18.4238,18.4388,440400.0
2014-07-16 10:30:00,24.53,24.62,24.51,24.62,243200.0,18.4313,18.4989,18.4163,18.4989,243200.0
2014-07-16 11:00:00,24.61,24.64,24.61,24.63,291600.0,18.4914,18.5139,18.4914,18.5064,291600.0
2014-07-16 11:30:00,24.63,24.64,24.59,24.61,268400.0,18.5064,18.5139,18.4764,18.4914,268400.0
2014-07-16 12:00:00,24.61,24.68,24.61,24.68,185200.0,18.4914,18.544,18.4914,18.544,185200.0
2014-07-16 12:30:00,24.68,24.73,24.67,24.72,182800.0,18.544,18.5816,18.5365,18.574,182800.0
2014-07-16 13:00:00,24.73,24.73,24.69,24.7,154000.0,18.5816,18.5816,18.5515,18.559,154000.0
2014-07-16 13:30:00,24.7,24.7,24.66,24.68,183600.0,18.559,18.559,18.529,18.544,183600.0
2014-07-16 14:00:00,24.68,24.73,24.68,24.68,226000.0,18.544,18.5816,18.544,18.544,226000.0
2014-07-16 14:30:00,24.68,24.68,24.64,24.64,268800.0,18.544,18.544,18.5139,18.5139,268800.0
2014-07-16 15:00:00,24.64,24.67,24.62,24.67,345600.0,18.5139,18.5365,18.4989,18.5365,345600.0
2014-07-16 15:30:00,24.67,24.68,24.65,24.68,744400.0,18.5365,18.544,18.5215,18.544,744400.0
2014-07-17 09:30:00,24.88,24.88,24.55,24.59,305200.0,18.6943,18.6943,18.4463,18.4764,305200.0
2014-07-17 10:00:00,24.6,24.67,24.57,24.66,205200.0,18.4839,18.5365,18.4613,18.529,205200.0
2014-07-17 10:30:00,24.66,24.7,24.6,24.61,196400.0,18.529,18.559,18.4839,18.4914,196400.0
2014-07-17 11:00:00,24.61,24.67,24.59,24.59,239600.0,18.4914,18.5365,18.4764,18.4764,239600.0
2014-07-17 11:30:00,24.58,24.65,24.55,24.62,384400.0,18.4689,18.5215,18.4463,18.4989,384400.0
2014-07-17 12:00:00,24.63,24.63,24.58,24.59,291200.0,18.5064,18.5064,18.4689,18.4764,291200.0
2014-07-17 12:30:00,24.59,24.64,24.59,24.61,237600.0,18.4764,18.5139,18.4764,18.4914,237600.0
2014-07-17 13:00:00,24.61,24.66,24.61,24.62,227600.0,18.4914,18.529,18.4914,18.4989,227600.0
2014-07-17 13:30:00,24.61,24.65,24.6,24.61,228400.0,18.4914,18.5215,18.4839,18.4914,228400.0
2014-07-17 14:00:00,24.61,24.61,24.54,24.55,282400.0,18.4914,18.4914,18.4388,18.4463,282400.0
2014-07-17 14:30:00,24.55,24.59,24.54,24.55,322400.0,18.4463,18.4764,18.4388,18.4463,322400.0
2014-07-17 15:00:00,24.55,24.55,24.47,24.48,377600.0,18.4463,18.4463,18.3862,18.3937,377600.0
2014-07-17 15:30:00,24.48,24.48,24.39,24.4,1174800.0,18.3937,18.3937,18.3261,18.3336,1174800.0
2014-07-18 09:30:00,24.48,24.58,24.32,24.37,990000.0,18.3937,18.4689,18.2735,18.3111,990000.0
2014-07-18 10:00:00,24.36,24.47,24.35,24.46,343200.0,18.3036,18.3862,18.296,18.3787,343200.0
2014-07-18 10:30:00,24.46,24.52,24.45,24.46,327200.0,18.3787,18.4238,18.3712,18.3787,327200.0
2014-07-18 11:00:00,24.47,24.51,24.43,24.5,243600.0,18.3862,18.4163,18.3561,18.4087,243600.0
2014-07-18 11:30:00,24.5,24.52,24.47,24.47,299200.0,18.4087,18.4238,18.3862,18.3862,299200.0
2014-07-18 12:00:00,24.47,24.53,24.46,24.53,727600.0,18.3862,18.4313,18.3787,18.4313,727600.0
2014-07-18 12:30:00,24.53,24.59,24.51,24.57,447600.0,18.4313,18.4764,18.4163,18.4613,447600.0
2014-07-18 13:00:00,24.57,24.6,24.56,24.59,130800.0,18.4613,18.4839,18.4538,18.4764,130800.0
2014-07-18 13:30:00,24.59,24.63,24.57,24.63,244400.0,18.4764,18.5064,18.4613,18.5064,244400.0
2014-07-18 14:00:00,24.63,24.66,24.62,24.64,221200.0,18.5064,18.529,18.4989,18.5139,221200.0
2014-07-18 14:30:00,24.65,24.68,24.62,24.67,300000.0,18.5215,18.544,18.4989,18.5365,300000.0
2014-07-18 15:00:00,24.67,24.69,24.65,24.68,320400.0,18.5365,18.5515,18.5215,18.544,320400.0
2014-07-18 15:30:00,24.68,24.72,24.66,24.7,1371600.0,18.544,18.574,18.529,18.559,1371600.0
2014-07-21 09:30:00,24.72,24.72,24.57,24.66,328400.0,18.574,18.574,18.4613,18.529,328400.0
2014-07-21 10:00:00,24.67,24.68,24.53,24.58,176400.0,18.5365,18.544,18.4313,18.4689,176400.0
2014-07-21 10:30:00,24.59,24.6,24.56,24.57,214000.0,18.4764,18.4839,18.4538,18.4613,214000.0
2014-07-21 11:00:00,24.57,24.58,24.54,24.56,171600.0,18.4613,18.4689,18.4388,18.4538,171600.0
2014-07-21 11:30:00,24.57,24.62,24.55,24.62,168400.0,18.4613,18.4989,18.4463,18.4989,168400.0
2014-07-21 12:00:00,24.62,24.63,24.6,24.6,76400.0,18.4989,18.5064,18.4839,18.4839,76400.0
2014-07-21 12:30:00,24.6,24.65,24.59,24.65,108400.0,18.4839,18.5215,18.4764,18.5215,108400.0
2014-07-21 13:00:00,24.64,24.64,24.6,24.61,116400.0,18.5139,18.5139,18.4839,18.4914,116400.0
2014-07-21 13:30:00,24.61,24.64,24.6,24.63,141600.0,18.4914,18.5139,18.4839,18.5064,141600.0
2014-07-21 14:00:00,24.62,24.65,24.61,24.65,159600.0,18.4989,18.5215,18.4914,18.5215,159600.0
2014-07-21 14:30:00,24.65,24.7,24.64,24.69,202000.0,18.5215,18.559,18.5139,18.5515,202000.0
2014-07-21 15:00:00,24.69,24.74,24.68,24.74,328800.0,18.5515,18.5891,18.544,18.5891,328800.0
2014-07-21 15:30:00,24.74,24.74,24.66,24.67,563200.0,18.5891,18.5891,18.529,18.5365,563200.0
2014-07-22 09:30:00,24.71,24.78,24.63,24.74,436400.0,18.5665,18.6191,18.5064,18.5891,436400.0
2014-07-22 10:00:00,24.74,24.75,24.61,24.63,560000.0,18.5891,18.5966,18.4914,18.5064,560000.0
2014-07-22 10:30:00,24.64,24.69,24.61,24.68,265200.0,18.5139,18.5515,18.4914,18.544,265200.0
2014-07-22 11:00:00,24.69,24.71,24.63,24.65,227600.0,18.5515,18.5665,18.5064,18.5215,227600.0
2014-07-22 11:30:00,24.66,24.73,24.66,24.69,391600.0,18.529,18.5816,18.529,18.5515,391600.0
2014-07-22 12:00:00,24.69,24.71,24.66,24.67,153200.0,18.5515,18.5665,18.529,18.5365,153200.0
2014-07-22 12:30:00,24.67,24.67,24.63,24.64,233200.0,18.5365,18.5365,18.5064,18.5139,233200.0
2014-07-22 13:00:00,24.64,24.65,24.6,24.63,164400.0,18.5139,18.5215,18.4839,18.5064,164400.0
2014-07-22 13:30:00,24.64,24.67,24.62,24.67,198000.0,18.5139,18.5365,18.4989,18.5365,198000.0
2014-07-22 14:00:00,24.67,24.7,24.63,24.63,354800.0,18.5365,18.559,18.5064,18.5064,354800.0
2014-07-22 14:30:00,24.63,24.64,24.6,24.61,216000.0,18.5064,18.5139,18.4839,18.4914,216000.0
2014-07-22 15:00:00,24.61,24.62,24.6,24.61,338400.0,18.4914,18.4989,18.4839,18.4914,338400.0
2014-07-22 15:30:00,24.61,24.62,24.58,24.59,837200.0,18.4914,18.4989,18.4689,18.4764,837200.0
2014-07-23 09:30:00,24.61,24.72,24.57,24.61,296800.0,18.4914,18.574,18.4613,18.4914,296800.0
2014-07-23 10:00:00,24.62,24.64,24.55,24.57,286400.0,18.4989,18.5139,18.4463,18.4613,286400.0
2014-07-23 10:30:00,24.57,24.59,24.54,24.59,300400.0,18.4613,18.4764,18.4388,18.4764,300400.0
2014-07-23 11:00:00,24.58,24.62,24.57,24.6,796000.0,18.4689,18.4989,18.4613,18.4839,796000.0
2014-07-23 11:30:00,24.6,24.62,24.59,24.61,215200.0,18.4839,18.4989,18.4764,18.4914,215200.0
2014-07-23 12:00:00,24.62,24.62,24.57,24.59,304000.0,18.4989,18.4989,18.4613,18.4764,304000.0
2014-07-23 12:30:00,24.58,24.59,24.55,24.56,152800.0,18.4689,18.4764,18.4463,18.4538,152800.0
2014-07-23 13:00:00,24.56,24.62,24.56,24.61,164000.0,18.4538,18.4989,18.4538,18.4914,164000.0
2014-07-23 13:30:00,24.61,24.64,24.6,24.64,235200.0,18.4914,18.5139,18.4839,18.5139,235200.0
2014-07-23 14:00:00,24.64,24.66,24.64,24.64,244000.0,18.5139,18.529,18.5139,18.5139,244000.0
2014-07-23 14:30:00,24.64,24.67,24.63,24.64,271600.0,18.5139,18.5365,18.5064,18.5139,271600.0
2014-07-23 15:00:00,24.64,24.65,24.63,24.65,187600.0,18.5139,18.5215,18.5064,18.5215,187600.0
2014-07-23 15:30:00,24.65,24.66,24.62,24.63,527200.0,18.5215,18.529,18.4989,18.5064,527200.0
2014-07-24 09:30:00,24.67,24.68,24.61,24.62,402800.0,18.5365,18.544,18.4914,18.4989,402800.0
2014-07-24 10:00:00,24.63,24.71,24.61,24.71,214800.0,18.5064,18.5665,18.4914,18.5665,214800.0
2014-07-24 10:30:00,24.71,24.78,24.71,24.75,279600.0,18.5665,18.6191,18.5665,18.5966,279600.0
2014-07-24 11:00:00,24.75,24.77,24.72,24.72,506400.0,18.5966,18.6116,18.574,18.574,506400.0
2014-07-24 11:30:00,24.72,24.73,24.66,24.66,162000.0,18.574,18.5816,18.529,18.529,162000.0
2014-07-24 12:00:00,24.66,24.66,24.61,24.64,116800.0,18.529,18.529,18.4914,18.5139,116800.0
2014-07-24 12:30:00,24.64,24.64,24.6,24.61,74000.0,18.5139,18.5139,18.4839,18.4914,74000.0
2014-07-24 13:00:00,24.6,24.66,24.6,24.65,152800.0,18.4839,18.529,18.4839,18.5215,152800.0
2014-07-24 13:30:00,24.65,24.67,24.64,24.67,96800.0,18.5215,18.5365,18.5139,18.5365,96800.0
2014-07-24 14:00:00,24.67,24.7,24.66,24.69,160800.0,18.5365,18.559,18.529,18.5515,160800.0
2014-07-24 14:30:00,24.69,24.69,24.67,24.67,135600.0,18.5515,18.5515,18.5365,18.5365,135600.0
2014-07-24 15:00:00,24.66,24.7,24.66,24.69,232000.0,18.529,18.559,18.529,18.5515,232000.0
2014-07-24 15:30:00,24.7,24.7,24.67,24.68,618000.0,18.559,18.559,18.5365,18.544,618000.0
2014-07-25 09:30:00,24.64,24.76,24.62,24.69,359200.0,18.5139,18.6041,18.4989,18.5515,359200.0
2014-07-25 10:00:00,24.7,24.72,24.62,24.68,352800.0,18.559,18.574,18.4989,18.544,352800.0
2014-07-25 10:30:00,24.68,24.73,24.68,24.71,219600.0,18.544,18.5816,18.544,18.5665,219600.0
2014-07-25 11:00:00,24.71,24.71,24.62,24.63,203200.0,18.5665,18.5665,18.4989,18.5064,203200.0
2014-07-25 11:30:00,24.63,24.65,24.59,24.63,269200.0,18.5064,18.5215,18.4764,18.5064,269200.0
2014-07-25 12:00:00,24.63,24.67,24.63,24.67,165600.0,18.5064,18.5365,18.5064,18.5365,165600.0
2014-07-25 12:30:00,24.67,24.68,24.65,24.67,207600.0,18.5365,18.544,18.5215,18.5365,207600.0
2014-07-25 13:00:00,24.67,24.67,24.64,24.65,260000.0,18.5365,18.5365,18.5139,18.5215,260000.0
2014-07-25 13:30:00,24.65,24.65,24.6,24.61,221600.0,18.5215,18.5215,18.4839,18.4914,221600.0
2014-07-25 14:00:00,24.61,24.63,24.59,24.61,218400.0,18.4914,18.5064,18.4764,18.4914,218400.0
2014-07-25 14:30:00,24.61,24.64,24.61,24.64,252000.0,18.4914,18.5139,18.4914,18.5139,252000.0
2014-07-25 15:00:00,24.64,24.64,24.59,24.59,267200.0,18.5139,18.5139,18.4764,18.4764,267200.0
2014-07-25 15:30:00,24.59,24.62,24.58,24.61,570000.0,18.4764,18.4989,18.4689,18.4914,570000.0
2014-07-28 09:30:00,24.62,24.74,24.53,24.67,403200.0,18.4989,18.5891,18.4313,18.5365,403200.0
2014-07-28 10:00:00,24.68,24.81,24.63,24.81,403200.0,18.544,18.6417,18.5064,18.6417,403200.0
2014-07-28 10:30:00,24.81,24.84,24.74,24.82,334000.0,18.6417,18.6642,18.5891,18.6492,334000.0
2014-07-28 11:00:00,24.82,24.93,24.81,24.92,372400.0,18.6492,18.7318,18.6417,18.7243,372400.0
2014-07-28 11:30:00,24.92,24.94,24.85,24.86,355600.0,18.7243,18.7394,18.6717,18.6792,355600.0
2014-07-28 12:00:00,24.85,24.86,24.79,24.81,187600.0,18.6717,18.6792,18.6266,18.6417,187600.0
2014-07-28 12:30:00,24.81,24.81,24.78,24.81,176400.0,18.6417,18.6417,18.6191,18.6417,176400.0
2014-07-28 13:00:00,24.81,24.82,24.79,24.81,195200.0,18.6417,18.6492,18.6266,18.6417,195200.0
2014-07-28 13:30:00,24.8,24.84,24.8,24.81,177200.0,18.6342,18.6642,18.6342,18.6417,177200.0
2014-07-28 14:00:00,24.82,24.85,24.81,24.85,263200.0,18.6492,18.6717,18.6417,18.6717,263200.0
2014-07-28 14:30:00,24.85,24.91,24.84,24.9,338000.0,18.6717,18.7168,18.6642,18.7093,338000.0
2014-07-28 15:00:00,24.9,24.91,24.85,24.87,480400.0,18.7093,18.7168,18.6717,18.6868,480400.0
2014-07-28 15:30:00,24.87,24.91,24.85,24.89,1280400.0,18.6868,18.7168,18.6717,18.7018,1280400.0
2014-07-29 09:30:00,24.76,24.85,24.33,24.68,1292000.0,18.6041,18.6717,18.281,18.544,1292000.0
2014-07-29 10:00:00,24.72,24.8,24.68,24.7,502400.0,18.574,18.6342,18.544,18.559,502400.0
2014-07-29 10:30:00,24.7,24.81,24.7,24.76,413200.0,18.559,18.6417,18.559,18.6041,413200.0
2014-07-29 11:00:00,24.76,24.78,24.72,24.73,563200.0,18.6041,18.6191,18.574,18.5816,563200.0
2014-07-29 11:30:00,24.73,24.73,24.57,24.61,305600.0,18.5816,18.5816,18.4613,18.4914,305600.0
2014-07-29 12:00:00,24.61,24.75,24.6,24.75,473200.0,18.4914,18.5966,18.4839,18.5966,473200.0
2014-07-29 12:30:00,24.75,24.8,24.66,24.78,425200.0,18.5966,18.6342,18.529,18.6191,425200.0
2014-07-29 13:00:00,24.78,24.82,24.76,24.81,325600.0,18.6191,18.6492,18.6041,18.6417,325600.0
2014-07-29 13:30:00,24.8,24.8,24.75,24.78,166000.0,18.6342,18.6342,18.5966,18.6191,166000.0
2014-07-29 14:00:00,24.78,24.82,24.75,24.77,177200.0,18.6191,18.6492,18.5966,18.6116,177200.0
2014-07-29 14:30:00,24.77,24.78,24.75,24.75,279200.0,18.6116,18.6191,18.5966,18.5966,279200.0
2014-07-29 15:00:00,24.75,24.78,24.66,24.68,485200.0,18.5966,18.6191,18.529,18.544,485200.0
2014-07-29 15:30:00,24.68,24.69,24.6,24.6,983600.0,18.544,18.5515,18.4839,18.4839,983600.0
2014-07-30 09:30:00,24.54,24.63,24.43,24.54,624400.0,18.4388,18.5064,18.3561,18.4388,624400.0
2014-07-30 10:00:00,24.54,24.59,24.49,24.49,581200.0,18.4388,18.4764,18.4012,18.4012,581200.0
2014-07-30 10:30:00,24.48,24.48,24.36,24.38,559200.0,18.3937,18.3937,18.3036,18.3186,559200.0
2014-07-30 11:00:00,24.39,24.42,24.38,24.4,421600.0,18.3261,18.3486,18.3186,18.3336,421600.0
2014-07-30 11:30:00,24.4,24.43,24.38,24.39,348000.0,18.3336,18.3561,18.3186,18.3261,348000.0
2014-07-30 12:00:00,24.39,24.4,24.27,24.28,445600.0,18.3261,18.3336,18.2359,18.2434,445600.0
2014-07-30 12:30:00,24.29,24.29,24.16,24.17,242800.0,18.251,18.251,18.1533,18.1608,242800.0
2014-07-30 13:00:00,24.16,24.18,24.12,24.14,462800.0,18.1533,18.1683,18.1232,18.1382,462800.0
2014-07-30 13:30:00,24.14,24.14,23.96,23.98,601200.0,18.1382,18.1382,18.003,18.018,601200.0
2014-07-30 14:00:00,23.97,24.29,23.94,24.25,884800.0,18.0105,18.251,17.988,18.2209,884800.0
2014-07-30 14:30:00,24.25,24.26,24.11,24.13,1088000.0,18.2209,18.2284,18.1157,18.1307,1088000.0
2014-07-30 15:00:00,24.12,24.15,24.06,24.13,1034800.0,18.1232,18.1458,18.0781,18.1307,1034800.0
2014-07-30 15:30:00,24.13,24.17,24.07,24.09,1844000.0,18.1307,18.1608,18.0857,18.1007,1844000.0
2014-07-31 09:30:00,23.91,24.0,23.77,23.89,813600.0,17.9654,18.0331,17.8602,17.9504,813600.0
2014-07-31 10:00:00,23.89,23.95,23.83,23.86,588800.0,17.9504,17.9955,17.9053,17.9279,588800.0
2014-07-31 10:30:00,23.88,23.89,23.73,23.74,768000.0,17.9429,17.9504,17.8302,17.8377,768000.0
2014-07-31 11:00:00,23.73,23.75,23.66,23.73,715600.0,17.8302,17.8452,17.7776,17.8302,715600.0
2014-07-31 11:30:00,23.73,23.83,23.71,23.72,473600.0,17.8302,17.9053,17.8152,17.8227,473600.0
2014-07-31 12:00:00,23.72,23.75,23.62,23.64,390400.0,17.8227,17.8452,17.7475,17.7626,390400.0
2014-07-31 12:30:00,23.64,23.66,23.59,23.59,355600.0,17.7626,17.7776,17.725,17.725,355600.0
2014-07-31 13:00:00,23.6,23.64,23.59,23.64,356800.0,17.7325,17.7626,17.725,17.7626,356800.0
2014-07-31 13:30:00,23.64,23.65,23.58,23.61,342400.0,17.7626,17.7701,17.7175,17.74,342400.0
2014-07-31 14:00:00,23.61,23.68,23.61,23.68,370400.0,17.74,17.7926,17.74,17.7926,370400.0
2014-07-31 14:30:00,23.68,23.68,23.57,23.57,449200.0,17.7926,17.7926,17.71,17.71,449200.0
2014-07-31 15:00:00,23.57,23.62,23.52,23.52,666800.0,17.71,17.7475,17.6724,17.6724,666800.0
2014-07-31 15:30:00,23.52,23.56,23.45,23.47,2218400.0,17.6724,17.7025,17.6198,17.6348,2218400.0
2014-08-01 09:30:00,23.38,23.67,23.32,23.55,817200.0,17.5672,17.7851,17.5221,17.6949,817200.0
2014-08-01 10:00:00,23.55,23.73,23.55,23.69,619200.0,17.6949,17.8302,17.6949,17.8001,619200.0
2014-08-01 10:30:00,23.69,23.73,23.6,23.61,438000.0,17.8001,17.8302,17.7325,17.74,438000.0
2014-08-01 11:00:00,23.62,23.63,23.54,23.58,528400.0,17.7475,17.755,17.6874,17.7175,528400.0
2014-08-01 11:30:00,23.58,23.58,23.45,23.48,542400.0,17.7175,17.7175,17.6198,17.6423,542400.0
2014-08-01 12:00:00,23.49,23.52,23.46,23.49,361200.0,17.6499,17.6724,17.6273,17.6499,361200.0
2014-08-01 12:30:00,23.49,23.56,23.45,23.55,417200.0,17.6499,17.7025,17.6198,17.6949,417200.0
2014-08-01 13:00:00,23.54,23.59,23.5,23.59,319600.0,17.6874,17.725,17.6574,17.725,319600.0
2014-08-01 13:30:00,23.59,23.6,23.55,23.58,404000.0,17.725,17.7325,17.6949,17.7175,404000.0
2014-08-01 14:00:00,23.58,23.63,23.56,23.59,420000.0,17.7175,17.755,17.7025,17.725,420000.0
2014-08-01 14:30:00,23.59,23.63,23.54,23.56,437600.0,17.725,17.755,17.6874,17.7025,437600.0
2014-08-01 15:00:00,23.56,23.57,23.51,23.54,727200.0,17.7025,17.71,17.6649,17.6874,727200.0
2014-08-01 15:30:00,23.54,23.57,23.45,23.46,1702400.0,17.6874,17.71,17.6198,17.6273,1702400.0
2014-08-04 09:30:00,23.49,23.49,22.95,23.27,2398000.0,17.6499,17.6499,17.2441,17.4846,2398000.0
2014-08-04 10:00:00,23.26,23.34,23.15,23.24,888400.0,17.477,17.5371,17.3944,17.462,888400.0
2014-08-04 10:30:00,23.24,23.36,23.22,23.27,602000.0,17.462,17.5522,17.447,17.4846,602000.0
2014-08-04 11:00:00,23.28,23.36,23.22,23.24,684800.0,17.4921,17.5522,17.447,17.462,684800.0
2014-08-04 11:30:00,23.24,23.24,23.11,23.13,1130800.0,17.462,17.462,17.3643,17.3794,1130800.0
2014-08-04 12:00:00,23.13,23.29,23.12,23.25,1300000.0,17.3794,17.4996,17.3718,17.4695,1300000.0
2014-08-04 12:30:00,23.25,23.3,23.2,23.26,665200.0,17.4695,17.5071,17.432,17.477,665200.0
2014-08-04 13:00:00,23.26,23.45,23.25,23.44,489200.0,17.477,17.6198,17.4695,17.6123,489200.0
2014-08-04 13:30:00,23.43,23.51,23.42,23.42,528000.0,17.6048,17.6649,17.5973,17.5973,528000.0
2014-08-04 14:00:00,23.42,23.44,23.39,23.42,379600.0,17.5973,17.6123,17.5747,17.5973,379600.0
2014-08-04 14:30:00,23.42,23.51,23.41,23.47,481200.0,17.5973,17.6649,17.5897,17.6348,481200.0
2014-08-04 15:00:00,23.47,23.51,23.45,23.49,1073600.0,17.6348,17.6649,17.6198,17.6499,1073600.0
2014-08-04 15:30:00,23.5,23.54,23.49,23.51,1153600.0,17.6574,17.6874,17.6499,17.6649,1153600.0
2014-08-05 09:30:00,23.42,23.5,23.37,23.42,414400.0,17.5973,17.6574,17.5597,17.5973,414400.0
2014-08-05 10:00:00,23.43,23.44,23.27,23.33,382000.0,17.6048,17.6123,17.4846,17.5296,382000.0
2014-08-05 10:30:00,23.33,23.38,23.24,23.25,413600.0,17.5296,17.5672,17.462,17.4695,413600.0
2014-08-05 11:00:00,23.25,23.31,23.23,23.31,380800.0,17.4695,17.5146,17.4545,17.5146,380800.0
2014-08-05 11:30:00,23.31,23.4,23.3,23.35,411200.0,17.5146,17.5822,17.5071,17.5447,411200.0
2014-08-05 12:00:00,23.35,23.4,23.3,23.32,321200.0,17.5447,17.5822,17.5071,17.5221,321200.0
2014-08-05 12:30:00,23.33,23.35,23.27,23.31,439200.0,17.5296,17.5447,17.4846,17.5146,439200.0
2014-08-05 13:00:00,23.31,23.36,23.29,23.31,221600.0,17.5146,17.5522,17.4996,17.5146,221600.0
2014-08-05 13:30:00,23.31,23.32,23.15,23.21,816800.0,17.5146,17.5221,17.3944,17.4395,816800.0
2014-08-05 14:00:00,23.2,23.24,23.17,23.21,528800.0,17.432,17.462,17.4094,17.4395,528800.0
2014-08-05 14:30:00,23.21,23.24,23.15,23.17,515200.0,17.4395,17.462,17.3944,17.4094,515200.0
2014-08-05 15:00:00,23.16,23.18,23.09,23.16,698000.0,17.4019,17.4169,17.3493,17.4019,698000.0
2014-08-05 15:30:00,23.16,23.19,23.14,23.15,1084800.0,17.4019,17.4244,17.3869,17.3944,1084800.0
2014-08-06 09:30:00,23.14,23.2,22.95,23.14,1845600.0,17.3869,17.432,17.2441,17.3869,1845600.0
2014-08-06 10:00:00,23.16,23.22,23.07,23.19,1571200.0,17.4019,17.447,17.3343,17.4244,1571200.0
2014-08-06 10:30:00,23.19,23.23,23.13,23.22,854800.0,17.4244,17.4545,17.3794,17.447,854800.0
2014-08-06 11:00:00,23.22,23.25,23.13,23.14,1037200.0,17.447,17.4695,17.3794,17.3869,1037200.0
2014-08-06 11:30:00,23.14,23.24,23.14,23.17,738000.0,17.3869,17.462,17.3869,17.4094,738000.0
2014-08-06 12:00:00,23.18,23.22,23.1,23.14,566800.0,17.4169,17.447,17.3568,17.3869,566800.0
2014-08-06 12:30:00,23.14,23.21,23.14,23.15,538000.0,17.3869,17.4395,17.3869,17.3944,538000.0
2014-08-06 13:00:00,23.15,23.18,23.12,23.12,486800.0,17.3944,17.4169,17.3718,17.3718,486800.0
2014-08-06 13:30:00,23.12,23.15,23.1,23.13,453200.0,17.3718,17.3944,17.3568,17.3794,453200.0
2014-08-06 14:00:00,23.13,23.15,23.08,23.08,482400.0,17.3794,17.3944,17.3418,17.3418,482400.0
2014-08-06 14:30:00,23.08,23.11,23.03,23.07,541200.0,17.3418,17.3643,17.3042,17.3343,541200.0
2014-08-06 15:00:00,23.07,23.11,23.07,23.08,712400.0,17.3343,17.3643,17.3343,17.3418,712400.0
2014-08-06 15:30:00,23.09,23.12,23.07,23.09,2131600.0,17.3493,17.3718,17.3343,17.3493,2131600.0
2014-08-07 09:30:00,23.21,23.4,23.15,23.37,580800.0,17.4395,17.5822,17.3944,17.5597,580800.0
2014-08-07 10:00:00,23.38,23.57,23.35,23.54,1042800.0,17.5672,17.71,17.5447,17.6874,1042800.0
2014-08-07 10:30:00,23.53,23.57,23.53,23.54,725600.0,17.6799,17.71,17.6799,17.6874,725600.0
2014-08-07 11:00:00,23.54,23.54,23.45,23.46,617200.0,17.6874,17.6874,17.6198,17.6273,617200.0
2014-08-07 11:30:00,23.46,23.48,23.39,23.39,810000.0,17.6273,17.6423,17.5747,17.5747,810000.0
2014-08-07 12:00:00,23.39,23.5,23.39,23.47,485600.0,17.5747,17.6574,17.5747,17.6348,485600.0
2014-08-07 12:30:00,23.46,23.47,23.42,23.47,296000.0,17.6273,17.6348,17.5973,17.6348,296000.0
2014-08-07 13:00:00,23.46,23.52,23.43,23.52,227600.0,17.6273,17.6724,17.6048,17.6724,227600.0
2014-08-07 13:30:00,23.51,23.55,23.51,23.53,271200.0,17.6649,17.6949,17.6649,17.6799,271200.0
2014-08-07 14:00:00,23.53,23.53,23.46,23.47,258000.0,17.6799,17.6799,17.6273,17.6348,258000.0
2014-08-07 14:30:00,23.46,23.47,23.39,23.39,508400.0,17.6273,17.6348,17.5747,17.5747,508400.0
2014-08-07 15:00:00,23.4,23.44,23.39,23.41,353200.0,17.5822,17.6123,17.5747,17.5897,353200.0
2014-08-07 15:30:00,23.41,23.51,23.41,23.49,1399200.0,17.5897,17.6649,17.5897,17.6499,1399200.0
2014-08-08 09:30:00,23.53,23.78,23.52,23.68,594800.0,17.6799,17.8678,17.6724,17.7926,594800.0
2014-08-08 10:00:00,23.68,23.72,23.66,23.68,610000.0,17.7926,17.8227,17.7776,17.7926,610000.0
2014-08-08 10:30:00,23.68,23.71,23.66,23.7,427200.0,17.7926,17.8152,17.7776,17.8076,427200.0
2014-08-08 11:00:00,23.7,23.74,23.68,23.7,452800.0,17.8076,17.8377,17.7926,17.8076,452800.0
2014-08-08 11:30:00,23.7,23.79,23.69,23.75,330800.0,17.8076,17.8753,17.8001,17.8452,330800.0
2014-08-08 12:00:00,23.74,23.75,23.68,23.7,283200.0,17.8377,17.8452,17.7926,17.8076,283200.0
2014-08-08 12:30:00,23.69,23.74,23.69,23.73,168000.0,17.8001,17.8377,17.8001,17.8302,168000.0
2014-08-08 13:00:00,23.73,23.86,23.68,23.82,274000.0,17.8302,17.9279,17.7926,17.8978,274000.0
2014-08-08 13:30:00,23.82,23.83,23.76,23.81,297600.0,17.8978,17.9053,17.8527,17.8903,297600.0
2014-08-08 14:00:00,23.81,23.84,23.77,23.83,307600.0,17.8903,17.9128,17.8602,17.9053,307600.0
2014-08-08 14:30:00,23.83,23.83,23.75,23.75,308000.0,17.9053,17.9053,17.8452,17.8452,308000.0
2014-08-08 15:00:00,23.75,23.83,23.75,23.83,473200.0,17.8452,17.9053,17.8452,17.9053,473200.0
2014-08-08 15:30:00,23.83,23.88,23.81,23.86,953600.0,17.9053,17.9429,17.8903,17.9279,953600.0
2014-08-11 09:30:00,23.87,23.94,23.8,23.88,358000.0,17.9354,17.988,17.8828,17.9429,358000.0
2014-08-11 10:00:00,23.88,23.91,23.79,23.8,390400.0,17.9429,17.9654,17.8753,17.8828,390400.0
2014-08-11 10:30:00,23.79,23.86,23.76,23.85,300400.0,17.8753,17.9279,17.8527,17.9204,300400.0
2014-08-11 11:00:00,23.84,23.89,23.82,23.86,174800.0,17.9128,17.9504,17.8978,17.9279,174800.0
2014-08-11 11:30:00,23.86,23.88,23.79,23.79,188400.0,17.9279,17.9429,17.8753,17.8753,188400.0
2014-08-11 12:00:00,23.8,23.8,23.75,23.76,216800.0,17.8828,17.8828,17.8452,17.8527,216800.0
2014-08-11 12:30:00,23.77,23.77,23.72,23.74,352000.0,17.8602,17.8602,17.8227,17.8377,352000.0
2014-08-11 13:00:00,23.74,23.75,23.72,23.75,176000.0,17.8377,17.8452,17.8227,17.8452,176000.0
2014-08-11 13:30:00,23.74,23.76,23.71,23.72,213200.0,17.8377,17.8527,17.8152,17.8227,213200.0
2014-08-11 14:00:00,23.72,23.81,23.69,23.75,455200.0,17.8227,17.8903,17.8001,17.8452,455200.0
2014-08-11 14:30:00,23.75,23.76,23.7,23.71,241200.0,17.8452,17.8527,17.8076,17.8152,241200.0
2014-08-11 15:00:00,23.7,23.77,23.7,23.72,334000.0,17.8076,17.8602,17.8076,17.8227,334000.0
2014-08-11 15:30:00,23.72,23.74,23.7,23.73,735200.0,17.8227,17.8377,17.8076,17.8302,735200.0
2014-08-12 09:30:00,23.75,23.81,23.65,23.77,288000.0,17.8452,17.8903,17.7701,17.8602,288000.0
2014-08-12 10:00:00,23.77,23.82,23.72,23.82,119600.0,17.8602,17.8978,17.8227,17.8978,119600.0
2014-08-12 10:30:00,23.82,23.83,23.74,23.77,110000.0,17.8978,17.9053,17.8377,17.8602,110000.0
2014-08-12 11:00:00,23.77,23.79,23.73,23.79,114400.0,17.8602,17.8753,17.8302,17.8753,114400.0
2014-08-12 11:30:00,23.79,23.85,23.78,23.79,230800.0,17.8753,17.9204,17.8678,17.8753,230800.0
2014-08-12 12:00:00,23.78,23.81,23.77,23.78,154000.0,17.8678,17.8903,17.8602,17.8678,154000.0
2014-08-12 12:30:00,23.78,23.84,23.77,23.83,185200.0,17.8678,17.9128,17.8602,17.9053,185200.0
2014-08-12 13:00:00,23.83,23.83,23.79,23.8,177200.0,17.9053,17.9053,17.8753,17.8828,177200.0
2014-08-12 13:30:00,23.79,23.8,23.77,23.78,272400.0,17.8753,17.8828,17.8602,17.8678,272400.0
2014-08-12 14:00:00,23.79,23.8,23.76,23.78,324400.0,17.8753,17.8828,17.8527,17.8678,324400.0
2014-08-12 14:30:00,23.77,23.77,23.71,23.72,485200.0,17.8602,17.8602,17.8152,17.8227,485200.0
2014-08-12 15:00:00,23.72,23.74,23.71,23.71,298400.0,17.8227,17.8377,17.8152,17.8152,298400.0
2014-08-12 15:30:00,23.71,23.74,23.7,23.73,735600.0,17.8152,17.8377,17.8076,17.8302,735600.0
2014-08-13 09:30:00,23.77,23.89,23.76,23.89,450000.0,17.8602,17.9504,17.8527,17.9504,450000.0
2014-08-13 10:00:00,23.87,23.89,23.84,23.88,296400.0,17.9354,17.9504,17.9128,17.9429,296400.0
2014-08-13 10:30:00,23.88,23.92,23.86,23.91,104400.0,17.9429,17.9729,17.9279,17.9654,104400.0
2014-08-13 11:00:00,23.92,24.06,23.91,24.05,514000.0,17.9729,18.0781,17.9654,18.0706,514000.0
2014-08-13 11:30:00,24.05,24.06,24.0,24.03,311600.0,18.0706,18.0781,18.0331,18.0556,311600.0
2014-08-13 12:00:00,24.02,24.08,24.01,24.05,140800.0,18.0481,18.0932,18.0406,18.0706,140800.0
2014-08-13 12:30:00,24.04,24.04,23.99,23.99,129600.0,18.0631,18.0631,18.0255,18.0255,129600.0
2014-08-13 13:00:00,23.99,24.01,23.99,24.0,153200.0,18.0255,18.0406,18.0255,18.0331,153200.0
2014-08-13 13:30:00,24.0,24.04,24.0,24.01,151600.0,18.0331,18.0631,18.0331,18.0406,151600.0
2014-08-13 14:00:00,24.0,24.0,23.92,23.93,256800.0,18.0331,18.0331,17.9729,17.9805,256800.0
2014-08-13 14:30:00,23.93,23.94,23.89,23.89,126800.0,17.9805,17.988,17.9504,17.9504,126800.0
2014-08-13 15:00:00,23.89,23.93,23.88,23.91,175600.0,17.9504,17.9805,17.9429,17.9654,175600.0
2014-08-13 15:30:00,23.91,23.94,23.9,23.94,389200.0,17.9654,17.988,17.9579,17.988,389200.0
2014-08-14 09:30:00,23.9,24.02,23.9,23.97,266800.0,17.9579,18.0481,17.9579,18.0105,266800.0
2014-08-14 10:00:00,23.96,24.02,23.95,24.0,176400.0,18.003,18.0481,17.9955,18.0331,176400.0
2014-08-14 10:30:00,24.02,24.08,23.98,23.99,142800.0,18.0481,18.0932,18.018,18.0255,142800.0
2014-08-14 11:00:00,24.0,24.06,24.0,24.03,252400.0,18.0331,18.0781,18.0331,18.0556,252400.0
2014-08-14 11:30:00,24.04,24.06,24.03,24.05,174400.0,18.0631,18.0781,18.0556,18.0706,174400.0
2014-08-14 12:00:00,24.05,24.06,23.99,24.0,150800.0,18.0706,18.0781,18.0255,18.0331,150800.0
2014-08-14 12:30:00,24.0,24.04,23.99,24.02,232800.0,18.0331,18.0631,18.0255,18.0481,232800.0
2014-08-14 13:00:00,24.02,24.05,23.99,24.04,245600.0,18.0481,18.0706,18.0255,18.0631,245600.0
2014-08-14 13:30:00,24.04,24.05,24.02,24.02,79600.0,18.0631,18.0706,18.0481,18.0481,79600.0
2014-08-14 14:00:00,24.02,24.04,24.0,24.02,229200.0,18.0481,18.0631,18.0331,18.0481,229200.0
2014-08-14 14:30:00,24.02,24.05,24.02,24.03,108400.0,18.0481,18.0706,18.0481,18.0556,108400.0
2014-08-14 15:00:00,24.02,24.04,24.01,24.01,199600.0,18.0481,18.0631,18.0406,18.0406,199600.0
2014-08-14 15:30:00,24.02,24.05,24.0,24.05,346800.0,18.0481,18.0706,18.0331,18.0706,346800.0
2014-08-15 09:30:00,24.1,24.36,24.1,24.29,803600.0,18.1082,18.3036,18.1082,18.251,803600.0
2014-08-15 10:00:00,24.29,24.32,24.22,24.25,231200.0,18.251,18.2735,18.1984,18.2209,231200.0
2014-08-15 10:30:00,24.24,24.29,24.04,24.15,262000.0,18.2134,18.251,18.0631,18.1458,262000.0
2014-08-15 11:00:00,24.15,24.18,24.09,24.11,156400.0,18.1458,18.1683,18.1007,18.1157,156400.0
2014-08-15 11:30:00,24.11,24.14,24.01,24.07,255600.0,18.1157,18.1382,18.0406,18.0857,255600.0
2014-08-15 12:00:00,24.06,24.14,24.03,24.14,130800.0,18.0781,18.1382,18.0556,18.1382,130800.0
2014-08-15 12:30:00,24.13,24.17,24.1,24.13,129600.0,18.1307,18.1608,18.1082,18.1307,129600.0
2014-08-15 13:00:00,24.13,24.17,24.08,24.15,106000.0,18.1307,18.1608,18.0932,18.1458,106000.0
2014-08-15 13:30:00,24.14,24.14,24.05,24.08,120000.0,18.1382,18.1382,18.0706,18.0932,120000.0
2014-08-15 14:00:00,24.08,24.15,24.06,24.15,141600.0,18.0932,18.1458,18.0781,18.1458,141600.0
2014-08-15 14:30:00,24.16,24.16,24.11,24.11,155600.0,18.1533,18.1533,18.1157,18.1157,155600.0
2014-08-15 15:00:00,24.11,24.13,24.06,24.07,180800.0,18.1157,18.1307,18.0781,18.0857,180800.0
2014-08-15 15:30:00,24.08,24.13,24.07,24.1,756000.0,18.0932,18.1307,18.0857,18.1082,756000.0
2014-08-18 09:30:00,24.15,24.3,24.05,24.1,168400.0,18.1458,18.2585,18.0706,18.1082,168400.0
2014-08-18 10:00:00,24.1,24.14,24.08,24.1,191600.0,18.1082,18.1382,18.0932,18.1082,191600.0
2014-08-18 10:30:00,24.1,24.19,24.1,24.18,328800.0,18.1082,18.1758,18.1082,18.1683,328800.0
2014-08-18 11:00:00,24.17,24.19,24.14,24.16,153600.0,18.1608,18.1758,18.1382,18.1533,153600.0
2014-08-18 11:30:00,24.15,24.16,24.08,24.11,176000.0,18.1458,18.1533,18.0932,18.1157,176000.0
2014-08-18 12:00:00,24.1,24.14,24.09,24.13,112000.0,18.1082,18.1382,18.1007,18.1307,112000.0
2014-08-18 12:30:00,24.13,24.13,24.1,24.12,117600.0,18.1307,18.1307,18.1082,18.1232,117600.0
2014-08-18 13:00:00,24.12,24.12,24.04,24.06,184000.0,18.1232,18.1232,18.0631,18.0781,184000.0
2014-08-18 13:30:00,24.06,24.08,24.04,24.05,174800.0,18.0781,18.0932,18.0631,18.0706,174800.0
2014-08-18 14:00:00,24.05,24.05,23.98,23.98,242400.0,18.0706,18.0706,18.018,18.018,242400.0
2014-08-18 14:30:00,23.98,24.0,23.97,23.98,173200.0,18.018,18.0331,18.0105,18.018,173200.0
2014-08-18 15:00:00,23.98,24.03,23.98,24.0,282000.0,18.018,18.0556,18.018,18.0331,282000.0
2014-08-18 15:30:00,24.0,24.04,23.98,24.03,556800.0,18.0331,18.0631,18.018,18.0556,556800.0
2014-08-19 09:30:00,24.13,24.2,24.08,24.11,338800.0,18.1307,18.1833,18.0932,18.1157,338800.0
2014-08-19 10:00:00,24.12,24.18,24.1,24.13,334400.0,18.1232,18.1683,18.1082,18.1307,334400.0
2014-08-19 10:30:00,24.13,24.24,24.11,24.24,252400.0,18.1307,18.2134,18.1157,18.2134,252400.0
2014-08-19 11:00:00,24.24,24.3,24.24,24.28,369200.0,18.2134,18.2585,18.2134,18.2434,369200.0
2014-08-19 11:30:00,24.28,24.35,24.26,24.3,316400.0,18.2434,18.296,18.2284,18.2585,316400.0
2014-08-19 12:00:00,24.3,24.31,24.26,24.29,293200.0,18.2585,18.266,18.2284,18.251,293200.0
2014-08-19 12:30:00,24.3,24.31,24.26,24.29,232400.0,18.2585,18.266,18.2284,18.251,232400.0
2014-08-19 13:00:00,24.29,24.3,24.27,24.27,232000.0,18.251,18.2585,18.2359,18.2359,232000.0
2014-08-19 13:30:00,24.27,24.31,24.27,24.3,208400.0,18.2359,18.266,18.2359,18.2585,208400.0
2014-08-19 14:00:00,24.3,24.32,24.28,24.29,292400.0,18.2585,18.2735,18.2434,18.251,292400.0
2014-08-19 14:30:00,24.29,24.3,24.27,24.29,257600.0,18.251,18.2585,18.2359,18.251,257600.0
2014-08-19 15:00:00,24.29,24.32,24.27,24.27,240800.0,18.251,18.2735,18.2359,18.2359,240800.0
2014-08-19 15:30:00,24.28,24.34,24.27,24.33,574800.0,18.2434,18.2885,18.2359,18.281,574800.0
2014-08-20 09:30:00,24.31,24.36,24.29,24.31,174000.0,18.266,18.3036,18.251,18.266,174000.0
2014-08-20 10:00:00,24.31,24.41,24.3,24.41,117600.0,18.266,18.3411,18.2585,18.3411,117600.0
2014-08-20 10:30:00,24.41,24.42,24.37,24.41,207200.0,18.3411,18.3486,18.3111,18.3411,207200.0
2014-08-20 11:00:00,24.41,24.46,24.41,24.43,262400.0,18.3411,18.3787,18.3411,18.3561,262400.0
2014-08-20 11:30:00,24.43,24.43,24.36,24.39,172400.0,18.3561,18.3561,18.3036,18.3261,172400.0
2014-08-20 12:00:00,24.37,24.38,24.34,24.35,188400.0,18.3111,18.3186,18.2885,18.296,188400.0
2014-08-20 12:30:00,24.36,24.36,24.31,24.34,88800.0,18.3036,18.3036,18.266,18.2885,88800.0
2014-08-20 13:00:00,24.34,24.36,24.32,24.33,172000.0,18.2885,18.3036,18.2735,18.281,172000.0
2014-08-20 13:30:00,24.33,24.35,24.32,24.34,166800.0,18.281,18.296,18.2735,18.2885,166800.0
2014-08-20 14:00:00,24.33,24.34,24.25,24.3,306400.0,18.281,18.2885,18.2209,18.2585,306400.0
2014-08-20 14:30:00,24.31,24.39,24.31,24.38,205200.0,18.266,18.3261,18.266,18.3186,205200.0
2014-08-20 15:00:00,24.39,24.43,24.38,24.4,331600.0,18.3261,18.3561,18.3186,18.3336,331600.0
2014-08-20 15:30:00,24.4,24.43,24.39,24.43,644000.0,18.3336,18.3561,18.3261,18.3561,644000.0
2014-08-21 09:30:00,24.45,24.66,24.45,24.64,369200.0,18.3712,18.529,18.3712,18.5139,369200.0
2014-08-21 10:00:00,24.64,24.65,24.54,24.54,350400.0,18.5139,18.5215,18.4388,18.4388,350400.0
2014-08-21 10:30:00,24.53,24.62,24.48,24.61,244800.0,18.4313,18.4989,18.3937,18.4914,244800.0
2014-08-21 11:00:00,24.6,24.61,24.51,24.52,267200.0,18.4839,18.4914,18.4163,18.4238,267200.0
2014-08-21 11:30:00,24.52,24.57,24.5,24.53,120800.0,18.4238,18.4613,18.4087,18.4313,120800.0
2014-08-21 12:00:00,24.53,24.57,24.45,24.47,148800.0,18.4313,18.4613,18.3712,18.3862,148800.0
2014-08-21 12:30:00,24.47,24.53,24.46,24.49,227200.0,18.3862,18.4313,18.3787,18.4012,227200.0
2014-08-21 13:00:00,24.5,24.56,24.49,24.54,90800.0,18.4087,18.4538,18.4012,18.4388,90800.0
2014-08-21 13:30:00,24.54,24.54,24.5,24.53,148800.0,18.4388,18.4388,18.4087,18.4313,148800.0
2014-08-21 14:00:00,24.52,24.54,24.51,24.51,171600.0,18.4238,18.4388,18.4163,18.4163,171600.0
2014-08-21 14:30:00,24.51,24.52,24.47,24.5,231600.0,18.4163,18.4238,18.3862,18.4087,231600.0
2014-08-21 15:00:00,24.51,24.53,24.48,24.49,173600.0,18.4163,18.4313,18.3937,18.4012,173600.0
2014-08-21 15:30:00,24.49,24.5,24.46,24.5,648800.0,18.4012,18.4087,18.3787,18.4087,648800.0
2014-08-22 09:30:00,24.5,24.61,24.49,24.56,276000.0,18.4087,18.4914,18.4012,18.4538,276000.0
2014-08-22 10:00:00,24.57,24.58,24.38,24.39,207600.0,18.4613,18.4689,18.3186,18.3261,207600.0
2014-08-22 10:30:00,24.4,24.4,24.3,24.32,124800.0,18.3336,18.3336,18.2585,18.2735,124800.0
2014-08-22 11:00:00,24.31,24.33,24.25,24.31,143200.0,18.266,18.281,18.2209,18.266,143200.0
2014-08-22 11:30:00,24.33,24.43,24.31,24.4,150800.0,18.281,18.3561,18.266,18.3336,150800.0
2014-08-22 12:00:00,24.41,24.47,24.38,24.46,193600.0,18.3411,18.3862,18.3186,18.3787,193600.0
2014-08-22 12:30:00,24.47,24.48,24.42,24.46,162800.0,18.3862,18.3937,18.3486,18.3787,162800.0
2014-08-22 13:00:00,24.46,24.49,24.46,24.48,120000.0,18.3787,18.4012,18.3787,18.3937,120000.0
2014-08-22 13:30:00,24.48,24.5,24.46,24.47,111600.0,18.3937,18.4087,18.3787,18.3862,111600.0
2014-08-22 14:00:00,24.47,24.5,24.43,24.45,149200.0,18.3862,18.4087,18.3561,18.3712,149200.0
2014-08-22 14:30:00,24.46,24.47,24.41,24.42,100400.0,18.3787,18.3862,18.3411,18.3486,100400.0
2014-08-22 15:00:00,24.41,24.46,24.4,24.45,130400.0,18.3411,18.3787,18.3336,18.3712,130400.0
2014-08-22 15:30:00,24.45,24.45,24.38,24.41,430000.0,18.3712,18.3712,18.3186,18.3411,430000.0
2014-08-25 09:30:00,24.46,24.53,24.43,24.5,186400.0,18.3787,18.4313,18.3561,18.4087,186400.0
2014-08-25 10:00:00,24.49,24.52,24.45,24.51,138000.0,18.4012,18.4238,18.3712,18.4163,138000.0
2014-08-25 10:30:00,24.51,24.59,24.49,24.58,212000.0,18.4163,18.4764,18.4012,18.4689,212000.0
2014-08-25 11:00:00,24.58,24.64,24.58,24.6,226800.0,18.4689,18.5139,18.4689,18.4839,226800.0
2014-08-25 11:30:00,24.6,24.63,24.57,24.57,148400.0,18.4839,18.5064,18.4613,18.4613,148400.0
2014-08-25 12:00:00,24.57,24.6,24.57,24.59,102800.0,18.4613,18.4839,18.4613,18.4764,102800.0
2014-08-25 12:30:00,24.59,24.59,24.53,24.54,58800.0,18.4764,18.4764,18.4313,18.4388,58800.0
2014-08-25 13:00:00,24.53,24.53,24.5,24.53,60000.0,18.4313,18.4313,18.4087,18.4313,60000.0
2014-08-25 13:30:00,24.53,24.54,24.49,24.52,118800.0,18.4313,18.4388,18.4012,18.4238,118800.0
2014-08-25 14:00:00,24.52,24.56,24.51,24.54,160400.0,18.4238,18.4538,18.4163,18.4388,160400.0
2014-08-25 14:30:00,24.55,24.56,24.53,24.55,152800.0,18.4463,18.4538,18.4313,18.4463,152800.0
2014-08-25 15:00:00,24.55,24.55,24.48,24.48,175200.0,18.4463,18.4463,18.3937,18.3937,175200.0
2014-08-25 15:30:00,24.49,24.55,24.48,24.55,396000.0,18.4012,18.4463,18.3937,18.4463,396000.0
2014-08-26 09:30:00,24.52,24.56,24.43,24.5,257200.0,18.4238,18.4538,18.3561,18.4087,257200.0
2014-08-26 10:00:00,24.49,24.51,24.4,24.4,295200.0,18.4012,18.4163,18.3336,18.3336,295200.0
2014-08-26 10:30:00,24.4,24.45,24.38,24.4,252800.0,18.3336,18.3712,18.3186,18.3336,252800.0
2014-08-26 11:00:00,24.4,24.41,24.38,24.4,241600.0,18.3336,18.3411,18.3186,18.3336,241600.0
2014-08-26 11:30:00,24.41,24.41,24.32,24.33,293200.0,18.3411,18.3411,18.2735,18.281,293200.0
2014-08-26 12:00:00,24.32,24.36,24.31,24.34,216800.0,18.2735,18.3036,18.266,18.2885,216800.0
2014-08-26 12:30:00,24.35,24.37,24.27,24.28,241600.0,18.296,18.3111,18.2359,18.2434,241600.0
2014-08-26 13:00:00,24.28,24.32,24.25,24.32,256400.0,18.2434,18.2735,18.2209,18.2735,256400.0
2014-08-26 13:30:00,24.32,24.35,24.3,24.32,292800.0,18.2735,18.296,18.2585,18.2735,292800.0
2014-08-26 14:00:00,24.32,24.32,24.19,24.2,241200.0,18.2735,18.2735,18.1758,18.1833,241200.0
2014-08-26 14:30:00,24.2,24.22,24.18,24.2,436000.0,18.1833,18.1984,18.1683,18.1833,436000.0
2014-08-26 15:00:00,24.2,24.23,24.2,24.2,341600.0,18.1833,18.2059,18.1833,18.1833,341600.0
2014-08-26 15:30:00,24.2,24.21,24.17,24.18,811600.0,18.1833,18.1908,18.1608,18.1683,811600.0
2014-08-27 09:30:00,24.04,24.21,24.0,24.15,656400.0,18.1983,18.327,18.168,18.2815,656400.0
2014-08-27 10:00:00,24.14,24.19,24.11,24.17,299200.0,18.274,18.3118,18.2513,18.2967,299200.0
2014-08-27 10:30:00,24.17,24.23,24.16,24.22,354800.0,18.2967,18.3421,18.2891,18.3345,354800.0
2014-08-27 11:00:00,24.22,24.23,24.18,24.22,345200.0,18.3345,18.3421,18.3043,18.3345,345200.0
2014-08-27 11:30:00,24.22,24.25,24.2,24.21,262000.0,18.3345,18.3572,18.3194,18.327,262000.0
2014-08-27 12:00:00,24.21,24.24,24.21,24.21,224000.0,18.327,18.3497,18.327,18.327,224000.0
2014-08-27 12:30:00,24.21,24.21,24.17,24.18,164000.0,18.327,18.327,18.2967,18.3043,164000.0
2014-08-27 13:00:00,24.18,24.18,24.14,24.15,216800.0,18.3043,18.3043,18.274,18.2815,216800.0
2014-08-27 13:30:00,24.15,24.16,24.15,24.16,144000.0,18.2815,18.2891,18.2815,18.2891,144000.0
2014-08-27 14:00:00,24.16,24.16,24.14,24.15,214800.0,18.2891,18.2891,18.274,18.2815,214800.0
2014-08-27 14:30:00,24.16,24.18,24.13,24.13,221200.0,18.2891,18.3043,18.2664,18.2664,221200.0
2014-08-27 15:00:00,24.13,24.17,24.12,24.16,338000.0,18.2664,18.2967,18.2588,18.2891,338000.0
2014-08-27 15:30:00,24.16,24.24,24.16,24.22,824400.0,18.2891,18.3497,18.2891,18.3345,824400.0
2014-08-28 09:30:00,24.17,24.36,24.1,24.32,381600.0,18.2967,18.4405,18.2437,18.4102,381600.0
2014-08-28 10:00:00,24.32,24.43,24.3,24.41,254400.0,18.4102,18.4935,18.3951,18.4784,254400.0
2014-08-28 10:30:00,24.43,24.43,24.31,24.33,177600.0,18.4935,18.4935,18.4027,18.4178,177600.0
2014-08-28 11:00:00,24.33,24.35,24.27,24.29,182400.0,18.4178,18.4329,18.3724,18.3875,182400.0
2014-08-28 11:30:00,24.29,24.29,24.22,24.26,148000.0,18.3875,18.3875,18.3345,18.3648,148000.0
2014-08-28 12:00:00,24.26,24.32,24.24,24.32,172800.0,18.3648,18.4102,18.3497,18.4102,172800.0
2014-08-28 12:30:00,24.32,24.32,24.29,24.31,75200.0,18.4102,18.4102,18.3875,18.4027,75200.0
2014-08-28 13:00:00,24.32,24.38,24.31,24.38,87600.0,18.4102,18.4557,18.4027,18.4557,87600.0
2014-08-28 13:30:00,24.39,24.4,24.36,24.37,115600.0,18.4632,18.4708,18.4405,18.4481,115600.0
2014-08-28 14:00:00,24.37,24.37,24.34,24.34,112400.0,18.4481,18.4481,18.4254,18.4254,112400.0
2014-08-28 14:30:00,24.34,24.36,24.34,24.35,148400.0,18.4254,18.4405,18.4254,18.4329,148400.0
2014-08-28 15:00:00,24.34,24.38,24.33,24.36,205200.0,18.4254,18.4557,18.4178,18.4405,205200.0
2014-08-28 15:30:00,24.36,24.39,24.36,24.39,497600.0,18.4405,18.4632,18.4405,18.4632,497600.0
2014-08-29 09:30:00,24.44,24.51,24.39,24.49,284400.0,18.5011,18.5541,18.4632,18.5389,284400.0
2014-08-29 10:00:00,24.49,24.51,24.39,24.42,425200.0,18.5389,18.5541,18.4632,18.4859,425200.0
2014-08-29 10:30:00,24.42,24.45,24.4,24.41,236800.0,18.4859,18.5086,18.4708,18.4784,236800.0
2014-08-29 11:00:00,24.42,24.48,24.41,24.47,276800.0,18.4859,18.5314,18.4784,18.5238,276800.0
2014-08-29 11:30:00,24.47,24.51,24.46,24.5,207600.0,18.5238,18.5541,18.5162,18.5465,207600.0
2014-08-29 12:00:00,24.5,24.54,24.5,24.52,190000.0,18.5465,18.5768,18.5465,18.5616,190000.0
2014-08-29 12:30:00,24.52,24.57,24.5,24.56,161600.0,18.5616,18.5995,18.5465,18.5919,161600.0
2014-08-29 13:00:00,24.56,24.58,24.54,24.57,171600.0,18.5919,18.6071,18.5768,18.5995,171600.0
2014-08-29 13:30:00,24.57,24.57,24.53,24.54,152800.0,18.5995,18.5995,18.5692,18.5768,152800.0
2014-08-29 14:00:00,24.54,24.55,24.53,24.55,182000.0,18.5768,18.5843,18.5692,18.5843,182000.0
2014-08-29 14:30:00,24.55,24.55,24.51,24.52,189600.0,18.5843,18.5843,18.5541,18.5616,189600.0
2014-08-29 15:00:00,24.52,24.58,24.52,24.57,334400.0,18.5616,18.6071,18.5616,18.5995,334400.0
2014-08-29 15:30:00,24.57,24.63,24.57,24.61,846800.0,18.5995,18.6449,18.5995,18.6298,846800.0
2014-09-02 09:30:00,24.57,24.63,24.49,24.59,406800.0,18.5995,18.6449,18.5389,18.6146,406800.0
2014-09-02 10:00:00,24.59,24.62,24.41,24.43,724000.0,18.6146,18.6373,18.4784,18.4935,724000.0
2014-09-02 10:30:00,24.42,24.48,24.42,24.44,310800.0,18.4859,18.5314,18.4859,18.5011,310800.0
2014-09-02 11:00:00,24.44,24.45,24.33,24.33,262800.0,18.5011,18.5086,18.4178,18.4178,262800.0
2014-09-02 11:30:00,24.33,24.34,24.26,24.29,275200.0,18.4178,18.4254,18.3648,18.3875,275200.0
2014-09-02 12:00:00,24.29,24.3,24.28,24.29,379200.0,18.3875,18.3951,18.38,18.3875,379200.0
2014-09-02 12:30:00,24.29,24.3,24.26,24.26,312400.0,18.3875,18.3951,18.3648,18.3648,312400.0
2014-09-02 13:00:00,24.26,24.27,24.23,24.24,235600.0,18.3648,18.3724,18.3421,18.3497,235600.0
2014-09-02 13:30:00,24.25,24.25,24.21,24.22,319200.0,18.3572,18.3572,18.327,18.3345,319200.0
2014-09-02 14:00:00,24.22,24.34,24.21,24.34,245200.0,18.3345,18.4254,18.327,18.4254,245200.0
2014-09-02 14:30:00,24.34,24.38,24.32,24.32,352400.0,18.4254,18.4557,18.4102,18.4102,352400.0
2014-09-02 15:00:00,24.33,24.34,24.26,24.27,508400.0,18.4178,18.4254,18.3648,18.3724,508400.0
2014-09-02 15:30:00,24.27,24.33,24.23,24.3,922000.0,18.3724,18.4178,18.3421,18.3951,922000.0
2014-09-03 09:30:00,24.36,24.49,24.31,24.44,293200.0,18.4405,18.5389,18.4027,18.5011,293200.0
2014-09-03 10:00:00,24.44,24.52,24.43,24.52,552800.0,18.5011,18.5616,18.4935,18.5616,552800.0
2014-09-03 10:30:00,24.51,24.52,24.45,24.47,418000.0,18.5541,18.5616,18.5086,18.5238,418000.0
2014-09-03 11:00:00,24.48,24.48,24.38,24.38,246000.0,18.5314,18.5314,18.4557,18.4557,246000.0
2014-09-03 11:30:00,24.39,24.47,24.38,24.46,416800.0,18.4632,18.5238,18.4557,18.5162,416800.0
2014-09-03 12:00:00,24.45,24.48,24.41,24.44,373600.0,18.5086,18.5314,18.4784,18.5011,373600.0
2014-09-03 12:30:00,24.45,24.45,24.38,24.41,271600.0,18.5086,18.5086,18.4557,18.4784,271600.0
2014-09-03 13:00:00,24.42,24.43,24.39,24.4,209600.0,18.4859,18.4935,18.4632,18.4708,209600.0
2014-09-03 13:30:00,24.4,24.43,24.38,24.4,159200.0,18.4708,18.4935,18.4557,18.4708,159200.0
2014-09-03 14:00:00,24.4,24.42,24.38,24.4,258400.0,18.4708,18.4859,18.4557,18.4708,258400.0
2014-09-03 14:30:00,24.41,24.42,24.35,24.35,304400.0,18.4784,18.4859,18.4329,18.4329,304400.0
2014-09-03 15:00:00,24.35,24.4,24.34,24.38,285600.0,18.4329,18.4708,18.4254,18.4557,285600.0
2014-09-03 15:30:00,24.38,24.41,24.36,24.4,666400.0,18.4557,18.4784,18.4405,18.4708,666400.0
2014-09-04 09:30:00,24.38,24.46,24.33,24.34,568400.0,18.4557,18.5162,18.4178,18.4254,568400.0
2014-09-04 10:00:00,24.35,24.36,24.25,24.29,428000.0,18.4329,18.4405,18.3572,18.3875,428000.0
2014-09-04 10:30:00,24.29,24.39,24.26,24.38,236000.0,18.3875,18.4632,18.3648,18.4557,236000.0
2014-09-04 11:00:00,24.38,24.39,24.34,24.36,280800.0,18.4557,18.4632,18.4254,18.4405,280800.0
2014-09-04 11:30:00,24.36,24.37,24.33,24.36,354000.0,18.4405,18.4481,18.4178,18.4405,354000.0
2014-09-04 12:00:00,24.37,24.38,24.34,24.35,374800.0,18.4481,18.4557,18.4254,18.4329,374800.0
2014-09-04 12:30:00,24.35,24.4,24.35,24.37,650800.0,18.4329,18.4708,18.4329,18.4481,650800.0
2014-09-04 13:00:00,24.37,24.42,24.36,24.38,517600.0,18.4481,18.4859,18.4405,18.4557,517600.0
2014-09-04 13:30:00,24.38,24.39,24.33,24.36,403600.0,18.4557,18.4632,18.4178,18.4405,403600.0
2014-09-04 14:00:00,24.36,24.39,24.34,24.36,173600.0,18.4405,18.4632,18.4254,18.4405,173600.0
2014-09-04 14:30:00,24.36,24.36,24.22,24.23,626400.0,18.4405,18.4405,18.3345,18.3421,626400.0
2014-09-04 15:00:00,24.23,24.27,24.19,24.26,547200.0,18.3421,18.3724,18.3118,18.3648,547200.0
2014-09-04 15:30:00,24.26,24.32,24.21,24.31,1130400.0,18.3648,18.4102,18.327,18.4027,1130400.0
2014-09-05 09:30:00,24.31,24.39,24.27,24.32,456000.0,18.4027,18.4632,18.3724,18.4102,456000.0
2014-09-05 10:00:00,24.33,24.37,24.28,24.33,751200.0,18.4178,18.4481,18.38,18.4178,751200.0
2014-09-05 10:30:00,24.33,24.36,24.28,24.34,301200.0,18.4178,18.4405,18.38,18.4254,301200.0
2014-09-05 11:00:00,24.33,24.4,24.32,24.4,284800.0,18.4178,18.4708,18.4102,18.4708,284800.0
2014-09-05 11:30:00,24.4,24.44,24.37,24.42,280400.0,18.4708,18.5011,18.4481,18.4859,280400.0
2014-09-05 12:00:00,24.43,24.44,24.4,24.4,220400.0,18.4935,18.5011,18.4708,18.4708,220400.0
2014-09-05 12:30:00,24.4,24.43,24.39,24.42,350400.0,18.4708,18.4935,18.4632,18.4859,350400.0
2014-09-05 13:00:00,24.42,24.43,24.4,24.42,175600.0,18.4859,18.4935,18.4708,18.4859,175600.0
2014-09-05 13:30:00,24.43,24.43,24.41,24.43,207600.0,18.4935,18.4935,18.4784,18.4935,207600.0
2014-09-05 14:00:00,24.43,24.47,24.43,24.43,244400.0,18.4935,18.5238,18.4935,18.4935,244400.0
2014-09-05 14:30:00,24.43,24.44,24.4,24.43,229600.0,18.4935,18.5011,18.4708,18.4935,229600.0
2014-09-05 15:00:00,24.43,24.46,24.42,24.42,280000.0,18.4935,18.5162,18.4859,18.4859,280000.0
2014-09-05 15:30:00,24.42,24.48,24.41,24.48,824000.0,18.4859,18.5314,18.4784,18.5314,824000.0
2014-09-08 09:30:00,24.48,24.5,24.35,24.43,332000.0,18.5314,18.5465,18.4329,18.4935,332000.0
2014-09-08 10:00:00,24.44,24.49,24.4,24.41,233600.0,18.5011,18.5389,18.4708,18.4784,233600.0
2014-09-08 10:30:00,24.4,24.43,24.36,24.42,270000.0,18.4708,18.4935,18.4405,18.4859,270000.0
2014-09-08 11:00:00,24.41,24.5,24.37,24.49,151200.0,18.4784,18.5465,18.4481,18.5389,151200.0
2014-09-08 11:30:00,24.5,24.5,24.42,24.44,176000.0,18.5465,18.5465,18.4859,18.5011,176000.0
2014-09-08 12:00:00,24.43,24.45,24.41,24.42,63200.0,18.4935,18.5086,18.4784,18.4859,63200.0
2014-09-08 12:30:00,24.42,24.42,24.38,24.39,92800.0,18.4859,18.4859,18.4557,18.4632,92800.0
2014-09-08 13:00:00,24.39,24.39,24.27,24.28,133200.0,18.4632,18.4632,18.3724,18.38,133200.0
2014-09-08 13:30:00,24.28,24.31,24.25,24.3,103200.0,18.38,18.4027,18.3572,18.3951,103200.0
2014-09-08 14:00:00,24.3,24.32,24.3,24.32,120800.0,18.3951,18.4102,18.3951,18.4102,120800.0
2014-09-08 14:30:00,24.32,24.35,24.31,24.33,148400.0,18.4102,18.4329,18.4027,18.4178,148400.0
2014-09-08 15:00:00,24.34,24.36,24.31,24.33,302800.0,18.4254,18.4405,18.4027,18.4178,302800.0
2014-09-08 15:30:00,24.33,24.34,24.3,24.32,631600.0,18.4178,18.4254,18.3951,18.4102,631600.0
2014-09-09 09:30:00,24.2,24.27,23.98,24.02,506800.0,18.3194,18.3724,18.1529,18.1831,506800.0
2014-09-09 10:00:00,24.0,24.07,23.97,24.03,478400.0,18.168,18.221,18.1453,18.1907,478400.0
2014-09-09 10:30:00,24.03,24.09,24.02,24.09,647200.0,18.1907,18.2361,18.1831,18.2361,647200.0
2014-09-09 11:00:00,24.1,24.14,24.06,24.09,646400.0,18.2437,18.274,18.2134,18.2361,646400.0
2014-09-09 11:30:00,24.09,24.11,24.06,24.1,336000.0,18.2361,18.2513,18.2134,18.2437,336000.0
2014-09-09 12:00:00,24.09,24.16,24.08,24.11,315600.0,18.2361,18.2891,18.2286,18.2513,315600.0
2014-09-09 12:30:00,24.11,24.11,24.01,24.02,194000.0,18.2513,18.2513,18.1756,18.1831,194000.0
2014-09-09 13:00:00,24.02,24.03,23.94,23.97,400800.0,18.1831,18.1907,18.1226,18.1453,400800.0
2014-09-09 13:30:00,23.97,23.99,23.93,23.96,375600.0,18.1453,18.1604,18.115,18.1377,375600.0
2014-09-09 14:00:00,23.95,24.0,23.95,23.99,258400.0,18.1301,18.168,18.1301,18.1604,258400.0
2014-09-09 14:30:00,24.0,24.03,23.98,24.0,277600.0,18.168,18.1907,18.1529,18.168,277600.0
2014-09-09 15:00:00,24.0,24.01,23.91,23.93,464400.0,18.168,18.1756,18.0999,18.115,464400.0
2014-09-09 15:30:00,23.94,23.95,23.91,23.92,888800.0,18.1226,18.1301,18.0999,18.1074,888800.0
2014-09-10 09:30:00,23.9,24.02,23.85,23.87,670800.0,18.0923,18.1831,18.0544,18.0696,670800.0
2014-09-10 10:00:00,23.86,23.94,23.8,23.88,742400.0,18.062,18.1226,18.0166,18.0772,742400.0
2014-09-10 10:30:00,23.89,23.94,23.86,23.9,492400.0,18.0847,18.1226,18.062,18.0923,492400.0
2014-09-10 11:00:00,23.91,23.99,23.88,23.97,296800.0,18.0999,18.1604,18.0772,18.1453,296800.0
2014-09-10 11:30:00,23.98,23.99,23.95,23.98,234800.0,18.1529,18.1604,18.1301,18.1529,234800.0
2014-09-10 12:00:00,23.97,24.06,23.96,24.05,229600.0,18.1453,18.2134,18.1377,18.2058,229600.0
2014-09-10 12:30:00,24.05,24.06,23.97,23.98,107200.0,18.2058,18.2134,18.1453,18.1529,107200.0
2014-09-10 13:00:00,23.98,24.0,23.96,24.0,549600.0,18.1529,18.168,18.1377,18.168,549600.0
2014-09-10 13:30:00,24.0,24.0,23.96,23.97,348800.0,18.168,18.168,18.1377,18.1453,348800.0
2014-09-10 14:00:00,23.97,23.99,23.91,23.92,127600.0,18.1453,18.1604,18.0999,18.1074,127600.0
2014-09-10 14:30:00,23.91,23.93,23.89,23.9,186800.0,18.0999,18.115,18.0847,18.0923,186800.0
2014-09-10 15:00:00,23.91,23.97,23.91,23.96,253200.0,18.0999,18.1453,18.0999,18.1377,253200.0
2014-09-10 15:30:00,23.96,23.97,23.9,23.9,677600.0,18.1377,18.1453,18.0923,18.0923,677600.0
2014-09-11 09:30:00,23.9,23.97,23.76,23.78,316800.0,18.0923,18.1453,17.9863,18.0015,316800.0
2014-09-11 10:00:00,23.76,23.83,23.74,23.81,394800.0,17.9863,18.0393,17.9712,18.0242,394800.0
2014-09-11 10:30:00,23.82,23.84,23.74,23.83,516800.0,18.0317,18.0469,17.9712,18.0393,516800.0
2014-09-11 11:00:00,23.82,23.94,23.82,23.92,246800.0,18.0317,18.1226,18.0317,18.1074,246800.0
2014-09-11 11:30:00,23.93,23.96,23.89,23.91,681200.0,18.115,18.1377,18.0847,18.0999,681200.0
2014-09-11 12:00:00,23.91,23.96,23.89,23.96,265600.0,18.0999,18.1377,18.0847,18.1377,265600.0
2014-09-11 12:30:00,23.95,24.02,23.94,24.01,233200.0,18.1301,18.1831,18.1226,18.1756,233200.0
2014-09-11 13:00:00,24.01,24.07,23.99,24.01,171200.0,18.1756,18.221,18.1604,18.1756,171200.0
2014-09-11 13:30:00,24.01,24.04,24.01,24.04,236800.0,18.1756,18.1983,18.1756,18.1983,236800.0
2014-09-11 14:00:00,24.04,24.08,24.04,24.08,308000.0,18.1983,18.2286,18.1983,18.2286,308000.0
2014-09-11 14:30:00,24.08,24.1,24.04,24.06,226400.0,18.2286,18.2437,18.1983,18.2134,226400.0
2014-09-11 15:00:00,24.05,24.07,24.02,24.04,657600.0,18.2058,18.221,18.1831,18.1983,657600.0
2014-09-11 15:30:00,24.05,24.05,24.02,24.04,695200.0,18.2058,18.2058,18.1831,18.1983,695200.0
2014-09-12 09:30:00,23.89,23.93,23.8,23.85,259600.0,18.0847,18.115,18.0166,18.0544,259600.0
2014-09-12 10:00:00,23.83,23.86,23.75,23.83,220800.0,18.0393,18.062,17.9787,18.0393,220800.0
2014-09-12 10:30:00,23.84,23.9,23.82,23.85,265600.0,18.0469,18.0923,18.0317,18.0544,265600.0
2014-09-12 11:00:00,23.84,23.85,23.76,23.8,830000.0,18.0469,18.0544,17.9863,18.0166,830000.0
2014-09-12 11:30:00,23.8,23.8,23.72,23.75,180400.0,18.0166,18.0166,17.956,17.9787,180400.0
2014-09-12 12:00:00,23.74,23.8,23.71,23.8,279200.0,17.9712,18.0166,17.9485,18.0166,279200.0
2014-09-12 12:30:00,23.8,23.82,23.7,23.72,254400.0,18.0166,18.0317,17.9409,17.956,254400.0
2014-09-12 13:00:00,23.72,23.74,23.62,23.63,208400.0,17.956,17.9712,17.8803,17.8879,208400.0
2014-09-12 13:30:00,23.63,23.64,23.59,23.62,212400.0,17.8879,17.8955,17.8576,17.8803,212400.0
2014-09-12 14:00:00,23.62,23.64,23.56,23.56,204400.0,17.8803,17.8955,17.8349,17.8349,204400.0
2014-09-12 14:30:00,23.56,23.58,23.5,23.52,295600.0,17.8349,17.8501,17.7895,17.8046,295600.0
2014-09-12 15:00:00,23.52,23.58,23.51,23.58,686000.0,17.8046,17.8501,17.7971,17.8501,686000.0
2014-09-12 15:30:00,23.58,23.59,23.51,23.53,955200.0,17.8501,17.8576,17.7971,17.8122,955200.0
2014-09-15 09:30:00,23.61,23.72,23.57,23.59,558000.0,17.8728,17.956,17.8425,17.8576,558000.0
2014-09-15 10:00:00,23.58,23.66,23.56,23.62,485200.0,17.8501,17.9106,17.8349,17.8803,485200.0
2014-09-15 10:30:00,23.62,23.64,23.51,23.56,304400.0,17.8803,17.8955,17.7971,17.8349,304400.0
2014-09-15 11:00:00,23.56,23.57,23.52,23.53,166400.0,17.8349,17.8425,17.8046,17.8122,166400.0
2014-09-15 11:30:00,23.52,23.54,23.48,23.49,236400.0,17.8046,17.8198,17.7744,17.7819,236400.0
2014-09-15 12:00:00,23.49,23.5,23.44,23.49,178400.0,17.7819,17.7895,17.7441,17.7819,178400.0
2014-09-15 12:30:00,23.48,23.5,23.45,23.5,111600.0,17.7744,17.7895,17.7516,17.7895,111600.0
2014-09-15 13:00:00,23.5,23.56,23.49,23.54,140000.0,17.7895,17.8349,17.7819,17.8198,140000.0
2014-09-15 13:30:00,23.54,23.58,23.54,23.55,114400.0,17.8198,17.8501,17.8198,17.8273,114400.0
2014-09-15 14:00:00,23.55,23.59,23.55,23.59,270400.0,17.8273,17.8576,17.8273,17.8576,270400.0
2014-09-15 14:30:00,23.59,23.61,23.56,23.57,226400.0,17.8576,17.8728,17.8349,17.8425,226400.0
2014-09-15 15:00:00,23.57,23.58,23.51,23.51,332000.0,17.8425,17.8501,17.7971,17.7971,332000.0
2014-09-15 15:30:00,23.51,23.55,23.51,23.54,758800.0,17.7971,17.8273,17.7971,17.8198,758800.0
2014-09-16 09:30:00,23.51,23.68,23.46,23.68,851600.0,17.7971,17.9258,17.7592,17.9258,851600.0
2014-09-16 10:00:00,23.68,23.72,23.59,23.63,456400.0,17.9258,17.956,17.8576,17.8879,456400.0
2014-09-16 10:30:00,23.64,23.72,23.59,23.7,373600.0,17.8955,17.956,17.8576,17.9409,373600.0
2014-09-16 11:00:00,23.7,23.76,23.69,23.75,622000.0,17.9409,17.9863,17.9333,17.9787,622000.0
2014-09-16 11:30:00,23.75,23.87,23.73,23.84,594000.0,17.9787,18.0696,17.9636,18.0469,594000.0
2014-09-16 12:00:00,23.84,23.86,23.79,23.81,393200.0,18.0469,18.062,18.009,18.0242,393200.0
2014-09-16 12:30:00,23.81,23.82,23.76,23.76,383200.0,18.0242,18.0317,17.9863,17.9863,383200.0
2014-09-16 13:00:00,23.75,23.79,23.74,23.77,562400.0,17.9787,18.009,17.9712,17.9939,562400.0
2014-09-16 13:30:00,23.77,23.79,23.76,23.76,205600.0,17.9939,18.009,17.9863,17.9863,205600.0
2014-09-16 14:00:00,23.77,23.82,23.75,23.81,407200.0,17.9939,18.0317,17.9787,18.0242,407200.0
2014-09-16 14:30:00,23.81,23.84,23.79,23.8,811600.0,18.0242,18.0469,18.009,18.0166,811600.0
2014-09-16 15:00:00,23.8,23.83,23.79,23.79,560000.0,18.0166,18.0393,18.009,18.009,560000.0
2014-09-16 15:30:00,23.79,23.81,23.76,23.78,951600.0,18.009,18.0242,17.9863,18.0015,951600.0
2014-09-17 09:30:00,23.91,23.91,23.75,23.86,357600.0,18.0999,18.0999,17.9787,18.062,357600.0
2014-09-17 10:00:00,23.86,23.86,23.76,23.81,208800.0,18.062,18.062,17.9863,18.0242,208800.0
2014-09-17 10:30:00,23.8,23.83,23.8,23.82,720400.0,18.0166,18.0393,18.0166,18.0317,720400.0
2014-09-17 11:00:00,23.82,23.85,23.79,23.82,634400.0,18.0317,18.0544,18.009,18.0317,634400.0
2014-09-17 11:30:00,23.81,23.86,23.78,23.81,385200.0,18.0242,18.062,18.0015,18.0242,385200.0
2014-09-17 12:00:00,23.81,23.86,23.8,23.82,179600.0,18.0242,18.062,18.0166,18.0317,179600.0
2014-09-17 12:30:00,23.82,23.85,23.82,23.83,143200.0,18.0317,18.0544,18.0317,18.0393,143200.0
2014-09-17 13:00:00,23.83,23.85,23.82,23.83,131600.0,18.0393,18.0544,18.0317,18.0393,131600.0
2014-09-17 13:30:00,23.83,23.91,23.81,23.9,193600.0,18.0393,18.0999,18.0242,18.0923,193600.0
2014-09-17 14:00:00,23.91,24.0,23.7,23.83,719600.0,18.0999,18.168,17.9409,18.0393,719600.0
2014-09-17 14:30:00,23.84,23.91,23.82,23.88,435200.0,18.0469,18.0999,18.0317,18.0772,435200.0
2014-09-17 15:00:00,23.9,24.06,23.87,23.93,1028400.0,18.0923,18.2134,18.0696,18.115,1028400.0
2014-09-17 15:30:00,23.93,23.94,23.78,23.82,1023600.0,18.115,18.1226,18.0015,18.0317,1023600.0
2014-09-18 09:30:00,23.82,23.91,23.65,23.73,394400.0,18.0317,18.0999,17.903,17.9636,394400.0
2014-09-18 10:00:00,23.74,23.79,23.69,23.71,541600.0,17.9712,18.009,17.9333,17.9485,541600.0
2014-09-18 10:30:00,23.71,23.79,23.7,23.77,408000.0,17.9485,18.009,17.9409,17.9939,408000.0
2014-09-18 11:00:00,23.77,23.78,23.74,23.77,224800.0,17.9939,18.0015,17.9712,17.9939,224800.0
2014-09-18 11:30:00,23.76,23.8,23.71,23.73,305200.0,17.9863,18.0166,17.9485,17.9636,305200.0
2014-09-18 12:00:00,23.73,23.73,23.63,23.64,156800.0,17.9636,17.9636,17.8879,17.8955,156800.0
2014-09-18 12:30:00,23.63,23.64,23.58,23.63,155200.0,17.8879,17.8955,17.8501,17.8879,155200.0
2014-09-18 13:00:00,23.63,23.63,23.59,23.6,172800.0,17.8879,17.8879,17.8576,17.8652,172800.0
2014-09-18 13:30:00,23.61,23.63,23.58,23.61,1711200.0,17.8728,17.8879,17.8501,17.8728,1711200.0
2014-09-18 14:00:00,23.61,23.62,23.59,23.61,143600.0,17.8728,17.8803,17.8576,17.8728,143600.0
2014-09-18 14:30:00,23.61,23.62,23.59,23.6,208000.0,17.8728,17.8803,17.8576,17.8652,208000.0
2014-09-18 15:00:00,23.6,23.68,23.6,23.67,229600.0,17.8652,17.9258,17.8652,17.9182,229600.0
2014-09-18 15:30:00,23.67,23.69,23.64,23.65,878400.0,17.9182,17.9333,17.8955,17.903,878400.0
2014-09-19 09:30:00,23.75,23.82,23.63,23.82,2036000.0,17.9787,18.0317,17.8879,18.0317,2036000.0
2014-09-19 10:00:00,23.81,23.84,23.72,23.72,289200.0,18.0242,18.0469,17.956,17.956,289200.0
2014-09-19 10:30:00,23.71,23.79,23.7,23.79,569600.0,17.9485,18.009,17.9409,18.009,569600.0
2014-09-19 11:00:00,23.79,23.84,23.78,23.81,331200.0,18.009,18.0469,18.0015,18.0242,331200.0
2014-09-19 11:30:00,23.8,23.84,23.79,23.83,346800.0,18.0166,18.0469,18.009,18.0393,346800.0
2014-09-19 12:00:00,23.84,23.87,23.83,23.85,408000.0,18.0469,18.0696,18.0393,18.0544,408000.0
2014-09-19 12:30:00,23.85,23.86,23.79,23.81,310800.0,18.0544,18.062,18.009,18.0242,310800.0
2014-09-19 13:00:00,23.8,23.81,23.77,23.79,154400.0,18.0166,18.0242,17.9939,18.009,154400.0
2014-09-19 13:30:00,23.8,23.8,23.75,23.75,167200.0,18.0166,18.0166,17.9787,17.9787,167200.0
2014-09-19 14:00:00,23.76,23.78,23.74,23.75,227200.0,17.9863,18.0015,17.9712,17.9787,227200.0
2014-09-19 14:30:00,23.75,23.8,23.73,23.8,236400.0,17.9787,18.0166,17.9636,18.0166,236400.0
2014-09-19 15:00:00,23.79,23.8,23.78,23.78,292400.0,18.009,18.0166,18.0015,18.0015,292400.0
2014-09-19 15:30:00,23.78,23.82,23.78,23.79,1018800.0,18.0015,18.0317,18.0015,18.009,1018800.0
2014-09-22 09:30:00,23.67,23.73,23.55,23.67,778400.0,17.9182,17.9636,17.8273,17.9182,778400.0
2014-09-22 10:00:00,23.67,23.75,23.65,23.74,462800.0,17.9182,17.9787,17.903,17.9712,462800.0
2014-09-22 10:30:00,23.73,23.75,23.69,23.74,246800.0,17.9636,17.9787,17.9333,17.9712,246800.0
2014-09-22 11:00:00,23.74,23.81,23.73,23.78,268400.0,17.9712,18.0242,17.9636,18.0015,268400.0
2014-09-22 11:30:00,23.78,23.8,23.67,23.68,237200.0,18.0015,18.0166,17.9182,17.9258,237200.0
2014-09-22 12:00:00,23.68,23.73,23.67,23.72,214800.0,17.9258,17.9636,17.9182,17.956,214800.0
2014-09-22 12:30:00,23.72,23.74,23.7,23.71,170800.0,17.956,17.9712,17.9409,17.9485,170800.0
2014-09-22 13:00:00,23.71,23.78,23.71,23.77,170400.0,17.9485,18.0015,17.9485,17.9939,170400.0
2014-09-22 13:30:00,23.77,23.81,23.75,23.75,148800.0,17.9939,18.0242,17.9787,17.9787,148800.0
2014-09-22 14:00:00,23.75,23.76,23.71,23.71,160400.0,17.9787,17.9863,17.9485,17.9485,160400.0
2014-09-22 14:30:00,23.71,23.72,23.68,23.71,215600.0,17.9485,17.956,17.9258,17.9485,215600.0
2014-09-22 15:00:00,23.71,23.72,23.67,23.67,299600.0,17.9485,17.956,17.9182,17.9182,299600.0
2014-09-22 15:30:00,23.67,23.7,23.65,23.66,920400.0,17.9182,17.9409,17.903,17.9106,920400.0
2014-09-23 09:30:00,23.66,23.71,23.55,23.66,334000.0,17.9106,17.9485,17.8273,17.9106,334000.0
2014-09-23 10:00:00,23.66,23.71,23.64,23.68,260400.0,17.9106,17.9485,17.8955,17.9258,260400.0
2014-09-23 10:30:00,23.68,23.7,23.65,23.67,128800.0,17.9258,17.9409,17.903,17.9182,128800.0
2014-09-23 11:00:00,23.67,23.69,23.61,23.66,209600.0,17.9182,17.9333,17.8728,17.9106,209600.0
2014-09-23 11:30:00,23.66,23.74,23.66,23.72,215200.0,17.9106,17.9712,17.9106,17.956,215200.0
2014-09-23 12:00:00,23.72,23.73,23.64,23.65,164800.0,17.956,17.9636,17.8955,17.903,164800.0
2014-09-23 12:30:00,23.65,23.68,23.63,23.66,180400.0,17.903,17.9258,17.8879,17.9106,180400.0
2014-09-23 13:00:00,23.66,23.74,23.66,23.73,417600.0,17.9106,17.9712,17.9106,17.9636,417600.0
2014-09-23 13:30:00,23.74,23.78,23.72,23.74,268400.0,17.9712,18.0015,17.956,17.9712,268400.0
2014-09-23 14:00:00,23.74,23.74,23.67,23.69,182800.0,17.9712,17.9712,17.9182,17.9333,182800.0
2014-09-23 14:30:00,23.68,23.74,23.66,23.73,193200.0,17.9258,17.9712,17.9106,17.9636,193200.0
2014-09-23 15:00:00,23.73,23.73,23.68,23.71,200800.0,17.9636,17.9636,17.9258,17.9485,200800.0
2014-09-23 15:30:00,23.72,23.72,23.64,23.64,614000.0,17.956,17.956,17.8955,17.8955,614000.0
2014-09-24 09:30:00,23.71,23.71,23.53,23.53,269200.0,17.9485,17.9485,17.8122,17.8122,269200.0
2014-09-24 10:00:00,23.55,23.59,23.48,23.54,205200.0,17.8273,17.8576,17.7744,17.8198,205200.0
2014-09-24 10:30:00,23.54,23.61,23.53,23.6,101200.0,17.8198,17.8728,17.8122,17.8652,101200.0
2014-09-24 11:00:00,23.6,23.64,23.57,23.64,145600.0,17.8652,17.8955,17.8425,17.8955,145600.0
2014-09-24 11:30:00,23.64,23.67,23.64,23.64,114000.0,17.8955,17.9182,17.8955,17.8955,114000.0
2014-09-24 12:00:00,23.64,23.65,23.6,23.6,154400.0,17.8955,17.903,17.8652,17.8652,154400.0
2014-09-24 12:30:00,23.61,23.61,23.58,23.59,140800.0,17.8728,17.8728,17.8501,17.8576,140800.0
2014-09-24 13:00:00,23.59,23.61,23.58,23.59,170800.0,17.8576,17.8728,17.8501,17.8576,170800.0
2014-09-24 13:30:00,23.59,23.61,23.57,23.58,146000.0,17.8576,17.8728,17.8425,17.8501,146000.0
2014-09-24 14:00:00,23.58,23.59,23.55,23.58,184400.0,17.8501,17.8576,17.8273,17.8501,184400.0
2014-09-24 14:30:00,23.58,23.61,23.58,23.59,251600.0,17.8501,17.8728,17.8501,17.8576,251600.0
2014-09-24 15:00:00,23.59,23.61,23.58,23.59,288400.0,17.8576,17.8728,17.8501,17.8576,288400.0
2014-09-24 15:30:00,23.59,23.59,23.54,23.55,644800.0,17.8576,17.8576,17.8198,17.8273,644800.0
2014-09-25 09:30:00,23.53,23.63,23.5,23.53,381200.0,17.8122,17.8879,17.7895,17.8122,381200.0
2014-09-25 10:00:00,23.54,23.56,23.44,23.46,232000.0,17.8198,17.8349,17.7441,17.7592,232000.0
2014-09-25 10:30:00,23.47,23.48,23.38,23.45,460400.0,17.7668,17.7744,17.6987,17.7516,460400.0
2014-09-25 11:00:00,23.45,23.48,23.42,23.43,493200.0,17.7516,17.7744,17.7289,17.7365,493200.0
2014-09-25 11:30:00,23.43,23.44,23.36,23.38,189600.0,17.7365,17.7441,17.6835,17.6987,189600.0
2014-09-25 12:00:00,23.38,23.39,23.31,23.32,198400.0,17.6987,17.7062,17.6457,17.6532,198400.0
2014-09-25 12:30:00,23.31,23.36,23.31,23.33,171600.0,17.6457,17.6835,17.6457,17.6608,171600.0
2014-09-25 13:00:00,23.33,23.36,23.32,23.36,134400.0,17.6608,17.6835,17.6532,17.6835,134400.0
2014-09-25 13:30:00,23.37,23.37,23.29,23.32,193200.0,17.6911,17.6911,17.6305,17.6532,193200.0
2014-09-25 14:00:00,23.31,23.41,23.3,23.39,250000.0,17.6457,17.7214,17.6381,17.7062,250000.0
2014-09-25 14:30:00,23.4,23.42,23.39,23.39,488000.0,17.7138,17.7289,17.7062,17.7062,488000.0
2014-09-25 15:00:00,23.4,23.4,23.34,23.35,469600.0,17.7138,17.7138,17.6684,17.6759,469600.0
2014-09-25 15:30:00,23.35,23.38,23.28,23.29,1098400.0,17.6759,17.6987,17.623,17.6305,1098400.0
2014-09-26 09:30:00,23.3,23.36,23.17,23.25,386000.0,17.6381,17.6835,17.5397,17.6002,386000.0
2014-09-26 10:00:00,23.26,23.32,23.23,23.24,272000.0,17.6078,17.6532,17.5851,17.5927,272000.0
2014-09-26 10:30:00,23.23,23.25,23.18,23.21,264400.0,17.5851,17.6002,17.5473,17.57,264400.0
2014-09-26 11:00:00,23.23,23.25,23.18,23.22,210000.0,17.5851,17.6002,17.5473,17.5775,210000.0
2014-09-26 11:30:00,23.21,23.28,23.18,23.27,325200.0,17.57,17.623,17.5473,17.6154,325200.0
2014-09-26 12:00:00,23.28,23.35,23.27,23.34,172800.0,17.623,17.6759,17.6154,17.6684,172800.0
2014-09-26 12:30:00,23.34,23.35,23.28,23.31,322400.0,17.6684,17.6759,17.623,17.6457,322400.0
2014-09-26 13:00:00,23.31,23.36,23.3,23.34,138000.0,17.6457,17.6835,17.6381,17.6684,138000.0
2014-09-26 13:30:00,23.34,23.36,23.31,23.36,197600.0,17.6684,17.6835,17.6457,17.6835,197600.0
2014-09-26 14:00:00,23.35,23.39,23.35,23.37,471600.0,17.6759,17.7062,17.6759,17.6911,471600.0
2014-09-26 14:30:00,23.38,23.42,23.38,23.4,246400.0,17.6987,17.7289,17.6987,17.7138,246400.0
2014-09-26 15:00:00,23.4,23.42,23.36,23.38,288000.0,17.7138,17.7289,17.6835,17.6987,288000.0
2014-09-26 15:30:00,23.38,23.39,23.34,23.35,808000.0,17.6987,17.7062,17.6684,17.6759,808000.0
2014-09-29 09:30:00,23.25,23.35,23.2,23.24,438800.0,17.6002,17.6759,17.5624,17.5927,438800.0
2014-09-29 10:00:00,23.23,23.25,23.14,23.18,359600.0,17.5851,17.6002,17.517,17.5473,359600.0
2014-09-29 10:30:00,23.18,23.27,23.18,23.27,323200.0,17.5473,17.6154,17.5473,17.6154,323200.0
2014-09-29 11:00:00,23.27,23.34,23.25,23.33,244800.0,17.6154,17.6684,17.6002,17.6608,244800.0
2014-09-29 11:30:00,23.33,23.36,23.3,23.36,188800.0,17.6608,17.6835,17.6381,17.6835,188800.0
2014-09-29 12:00:00,23.35,23.35,23.31,23.32,213600.0,17.6759,17.6759,17.6457,17.6532,213600.0
2014-09-29 12:30:00,23.32,23.32,23.27,23.31,167200.0,17.6532,17.6532,17.6154,17.6457,167200.0
2014-09-29 13:00:00,23.31,23.36,23.29,23.36,194000.0,17.6457,17.6835,17.6305,17.6835,194000.0
2014-09-29 13:30:00,23.36,23.38,23.32,23.36,129600.0,17.6835,17.6987,17.6532,17.6835,129600.0
2014-09-29 14:00:00,23.37,23.38,23.33,23.36,348000.0,17.6911,17.6987,17.6608,17.6835,348000.0
2014-09-29 14:30:00,23.36,23.39,23.36,23.39,200400.0,17.6835,17.7062,17.6835,17.7062,200400.0
2014-09-29 15:00:00,23.39,23.42,23.38,23.41,232000.0,17.7062,17.7289,17.6987,17.7214,232000.0
2014-09-29 15:30:00,23.41,23.43,23.36,23.4,669200.0,17.7214,17.7365,17.6835,17.7138,669200.0
2014-09-30 09:30:00,23.46,23.53,23.38,23.49,264000.0,17.7592,17.8122,17.6987,17.7819,264000.0
2014-09-30 10:00:00,23.48,23.7,23.46,23.62,759200.0,17.7744,17.9409,17.7592,17.8803,759200.0
2014-09-30 10:30:00,23.62,23.67,23.59,23.67,407200.0,17.8803,17.9182,17.8576,17.9182,407200.0
2014-09-30 11:00:00,23.67,23.73,23.66,23.71,333200.0,17.9182,17.9636,17.9106,17.9485,333200.0
2014-09-30 11:30:00,23.72,23.72,23.64,23.66,268400.0,17.956,17.956,17.8955,17.9106,268400.0
2014-09-30 12:00:00,23.66,23.67,23.63,23.64,148400.0,17.9106,17.9182,17.8879,17.8955,148400.0
2014-09-30 12:30:00,23.63,23.64,23.5,23.51,140400.0,17.8879,17.8955,17.7895,17.7971,140400.0
2014-09-30 13:00:00,23.51,23.55,23.5,23.52,97200.0,17.7971,17.8273,17.7895,17.8046,97200.0
2014-09-30 13:30:00,23.52,23.52,23.42,23.47,254000.0,17.8046,17.8046,17.7289,17.7668,254000.0
2014-09-30 14:00:00,23.48,23.53,23.46,23.5,188800.0,17.7744,17.8122,17.7592,17.7895,188800.0
2014-09-30 14:30:00,23.5,23.56,23.48,23.53,256800.0,17.7895,17.8349,17.7744,17.8122,256800.0
2014-09-30 15:00:00,23.52,23.55,23.46,23.53,385600.0,17.8046,17.8273,17.7592,17.8122,385600.0
2014-09-30 15:30:00,23.53,23.54,23.47,23.47,1296400.0,17.8122,17.8198,17.7668,17.7668,1296400.0
2014-10-01 09:30:00,23.42,23.67,23.42,23.62,379200.0,17.7289,17.9182,17.7289,17.8803,379200.0
2014-10-01 10:00:00,23.61,23.7,23.58,23.68,301600.0,17.8728,17.9409,17.8501,17.9258,301600.0
2014-10-01 10:30:00,23.68,23.83,23.64,23.79,564400.0,17.9258,18.0393,17.8955,18.009,564400.0
2014-10-01 11:00:00,23.78,23.79,23.73,23.77,234400.0,18.0015,18.009,17.9636,17.9939,234400.0
2014-10-01 11:30:00,23.77,23.77,23.72,23.76,370000.0,17.9939,17.9939,17.956,17.9863,370000.0
2014-10-01 12:00:00,23.76,23.84,23.75,23.81,318400.0,17.9863,18.0469,17.9787,18.0242,318400.0
2014-10-01 12:30:00,23.81,23.81,23.74,23.77,258400.0,18.0242,18.0242,17.9712,17.9939,258400.0
2014-10-01 13:00:00,23.77,23.78,23.71,23.75,282400.0,17.9939,18.0015,17.9485,17.9787,282400.0
2014-10-01 13:30:00,23.75,23.75,23.67,23.68,292400.0,17.9787,17.9787,17.9182,17.9258,292400.0
2014-10-01 14:00:00,23.67,23.7,23.66,23.68,212800.0,17.9182,17.9409,17.9106,17.9258,212800.0
2014-10-01 14:30:00,23.69,23.69,23.59,23.59,240000.0,17.9333,17.9333,17.8576,17.8576,240000.0
2014-10-01 15:00:00,23.6,23.61,23.53,23.57,375600.0,17.8652,17.8728,17.8122,17.8425,375600.0
2014-10-01 15:30:00,23.57,23.63,23.56,23.57,628000.0,17.8425,17.8879,17.8349,17.8425,628000.0
2014-10-02 09:30:00,23.52,23.68,23.5,23.65,320000.0,17.8046,17.9258,17.7895,17.903,320000.0
2014-10-02 10:00:00,23.64,23.65,23.54,23.58,543200.0,17.8955,17.903,17.8198,17.8501,543200.0
2014-10-02 10:30:00,23.57,23.58,23.46,23.5,293200.0,17.8425,17.8501,17.7592,17.7895,293200.0
2014-10-02 11:00:00,23.5,23.54,23.45,23.47,186400.0,17.7895,17.8198,17.7516,17.7668,186400.0
2014-10-02 11:30:00,23.48,23.49,23.42,23.48,431200.0,17.7744,17.7819,17.7289,17.7744,431200.0
2014-10-02 12:00:00,23.48,23.5,23.46,23.48,102800.0,17.7744,17.7895,17.7592,17.7744,102800.0
2014-10-02 12:30:00,23.48,23.48,23.4,23.45,190400.0,17.7744,17.7744,17.7138,17.7516,190400.0
2014-10-02 13:00:00,23.45,23.52,23.42,23.5,174400.0,17.7516,17.8046,17.7289,17.7895,174400.0
2014-10-02 13:30:00,23.5,23.51,23.47,23.5,244800.0,17.7895,17.7971,17.7668,17.7895,244800.0
2014-10-02 14:00:00,23.5,23.54,23.49,23.53,338000.0,17.7895,17.8198,17.7819,17.8122,338000.0
2014-10-02 14:30:00,23.53,23.59,23.52,23.56,452000.0,17.8122,17.8576,17.8046,17.8349,452000.0
2014-10-02 15:00:00,23.56,23.56,23.45,23.47,288800.0,17.8349,17.8349,17.7516,17.7668,288800.0
2014-10-02 15:30:00,23.47,23.47,23.41,23.45,832400.0,17.7668,17.7668,17.7214,17.7516,832400.0
2014-10-03 09:30:00,23.55,23.56,23.34,23.39,616000.0,17.8273,17.8349,17.6684,17.7062,616000.0
2014-10-03 10:00:00,23.39,23.48,23.38,23.41,179200.0,17.7062,17.7744,17.6987,17.7214,179200.0
2014-10-03 10:30:00,23.41,23.43,23.36,23.4,284800.0,17.7214,17.7365,17.6835,17.7138,284800.0
2014-10-03 11:00:00,23.39,23.46,23.38,23.45,212000.0,17.7062,17.7592,17.6987,17.7516,212000.0
2014-10-03 11:30:00,23.45,23.52,23.45,23.5,404400.0,17.7516,17.8046,17.7516,17.7895,404400.0
2014-10-03 12:00:00,23.5,23.51,23.45,23.47,380000.0,17.7895,17.7971,17.7516,17.7668,380000.0
2014-10-03 12:30:00,23.48,23.52,23.48,23.49,254000.0,17.7744,17.8046,17.7744,17.7819,254000.0
2014-10-03 13:00:00,23.5,23.53,23.48,23.48,132800.0,17.7895,17.8122,17.7744,17.7744,132800.0
2014-10-03 13:30:00,23.49,23.52,23.46,23.51,154400.0,17.7819,17.8046,17.7592,17.7971,154400.0
2014-10-03 14:00:00,23.52,23.59,23.52,23.59,291600.0,17.8046,17.8576,17.8046,17.8576,291600.0
2014-10-03 14:30:00,23.59,23.6,23.57,23.59,309200.0,17.8576,17.8652,17.8425,17.8576,309200.0
2014-10-03 15:00:00,23.59,23.59,23.55,23.55,350400.0,17.8576,17.8576,17.8273,17.8273,350400.0
2014-10-03 15:30:00,23.55,23.59,23.54,23.56,981600.0,17.8273,17.8576,17.8198,17.8349,981600.0
2014-10-06 09:30:00,23.59,23.71,23.55,23.61,361600.0,17.8576,17.9485,17.8273,17.8728,361600.0
2014-10-06 10:00:00,23.61,23.62,23.49,23.54,524800.0,17.8728,17.8803,17.7819,17.8198,524800.0
2014-10-06 10:30:00,23.53,23.53,23.46,23.47,298400.0,17.8122,17.8122,17.7592,17.7668,298400.0
2014-10-06 11:00:00,23.47,23.52,23.45,23.46,345200.0,17.7668,17.8046,17.7516,17.7592,345200.0
2014-10-06 11:30:00,23.46,23.5,23.35,23.37,186400.0,17.7592,17.7895,17.6759,17.6911,186400.0
2014-10-06 12:00:00,23.38,23.42,23.36,23.39,238800.0,17.6987,17.7289,17.6835,17.7062,238800.0
2014-10-06 12:30:00,23.39,23.4,23.35,23.36,120000.0,17.7062,17.7138,17.6759,17.6835,120000.0
2014-10-06 13:00:00,23.36,23.47,23.36,23.46,115200.0,17.6835,17.7668,17.6835,17.7592,115200.0
2014-10-06 13:30:00,23.47,23.47,23.44,23.47,96800.0,17.7668,17.7668,17.7441,17.7668,96800.0
2014-10-06 14:00:00,23.47,23.48,23.44,23.46,124400.0,17.7668,17.7744,17.7441,17.7592,124400.0
2014-10-06 14:30:00,23.46,23.48,23.44,23.45,198400.0,17.7592,17.7744,17.7441,17.7516,198400.0
2014-10-06 15:00:00,23.45,23.48,23.43,23.47,258400.0,17.7516,17.7744,17.7365,17.7668,258400.0
2014-10-06 15:30:00,23.47,23.48,23.41,23.43,1327200.0,17.7668,17.7744,17.7214,17.7365,1327200.0
2014-10-07 09:30:00,23.33,23.43,23.28,23.4,410800.0,17.6608,17.7365,17.623,17.7138,410800.0
2014-10-07 10:00:00,23.4,23.44,23.33,23.37,282800.0,17.7138,17.7441,17.6608,17.6911,282800.0
2014-10-07 10:30:00,23.38,23.43,23.37,23.37,395600.0,17.6987,17.7365,17.6911,17.6911,395600.0
2014-10-07 11:00:00,23.38,23.4,23.3,23.3,420400.0,17.6987,17.7138,17.6381,17.6381,420400.0
2014-10-07 11:30:00,23.3,23.39,23.29,23.38,203200.0,17.6381,17.7062,17.6305,17.6987,203200.0
2014-10-07 12:00:00,23.39,23.44,23.37,23.42,234400.0,17.7062,17.7441,17.6911,17.7289,234400.0
2014-10-07 12:30:00,23.42,23.52,23.42,23.51,305600.0,17.7289,17.8046,17.7289,17.7971,305600.0
2014-10-07 13:00:00,23.51,23.52,23.47,23.49,207600.0,17.7971,17.8046,17.7668,17.7819,207600.0
2014-10-07 13:30:00,23.5,23.5,23.46,23.49,474000.0,17.7895,17.7895,17.7592,17.7819,474000.0
2014-10-07 14:00:00,23.49,23.55,23.45,23.45,206000.0,17.7819,17.8273,17.7516,17.7516,206000.0
2014-10-07 14:30:00,23.46,23.49,23.42,23.43,344800.0,17.7592,17.7819,17.7289,17.7365,344800.0
2014-10-07 15:00:00,23.43,23.44,23.31,23.36,688400.0,17.7365,17.7441,17.6457,17.6835,688400.0
2014-10-07 15:30:00,23.36,23.36,23.24,23.25,1109600.0,17.6835,17.6835,17.5927,17.6002,1109600.0
2014-10-08 09:30:00,23.31,23.58,23.29,23.51,879600.0,17.6457,17.8501,17.6305,17.7971,879600.0
2014-10-08 10:00:00,23.51,23.58,23.44,23.55,345200.0,17.7971,17.8501,17.7441,17.8273,345200.0
2014-10-08 10:30:00,23.55,23.58,23.51,23.57,359600.0,17.8273,17.8501,17.7971,17.8425,359600.0
2014-10-08 11:00:00,23.57,23.61,23.5,23.58,438000.0,17.8425,17.8728,17.7895,17.8501,438000.0
2014-10-08 11:30:00,23.59,23.69,23.58,23.68,310800.0,17.8576,17.9333,17.8501,17.9258,310800.0
2014-10-08 12:00:00,23.68,23.72,23.67,23.67,234800.0,17.9258,17.956,17.9182,17.9182,234800.0
2014-10-08 12:30:00,23.66,23.66,23.59,23.6,284400.0,17.9106,17.9106,17.8576,17.8652,284400.0
2014-10-08 13:00:00,23.6,23.61,23.53,23.54,364400.0,17.8652,17.8728,17.8122,17.8198,364400.0
2014-10-08 13:30:00,23.54,23.63,23.5,23.63,349200.0,17.8198,17.8879,17.7895,17.8879,349200.0
2014-10-08 14:00:00,23.63,23.79,23.63,23.77,345200.0,17.8879,18.009,17.8879,17.9939,345200.0
2014-10-08 14:30:00,23.77,23.82,23.71,23.75,263600.0,17.9939,18.0317,17.9485,17.9787,263600.0
2014-10-08 15:00:00,23.74,23.76,23.72,23.76,798400.0,17.9712,17.9863,17.956,17.9863,798400.0
2014-10-08 15:30:00,23.76,23.86,23.75,23.82,1112000.0,17.9863,18.062,17.9787,18.0317,1112000.0
2014-10-09 09:30:00,23.84,23.94,23.73,23.88,525600.0,18.0469,18.1226,17.9636,18.0772,525600.0
2014-10-09 10:00:00,23.89,23.99,23.86,23.96,372800.0,18.0847,18.1604,18.062,18.1377,372800.0
2014-10-09 10:30:00,23.96,23.96,23.77,23.8,464000.0,18.1377,18.1377,17.9939,18.0166,464000.0
2014-10-09 11:00:00,23.8,23.81,23.7,23.73,292000.0,18.0166,18.0242,17.9409,17.9636,292000.0
2014-10-09 11:30:00,23.72,23.72,23.57,23.61,518000.0,17.956,17.956,17.8425,17.8728,518000.0
2014-10-09 12:00:00,23.59,23.61,23.5,23.51,520000.0,17.8576,17.8728,17.7895,17.7971,520000.0
2014-10-09 12:30:00,23.51,23.61,23.5,23.55,248800.0,17.7971,17.8728,17.7895,17.8273,248800.0
2014-10-09 13:00:00,23.55,23.56,23.46,23.47,466800.0,17.8273,17.8349,17.7592,17.7668,466800.0
2014-10-09 13:30:00,23.48,23.55,23.47,23.53,436400.0,17.7744,17.8273,17.7668,17.8122,436400.0
2014-10-09 14:00:00,23.53,23.53,23.46,23.49,575600.0,17.8122,17.8122,17.7592,17.7819,575600.0
2014-10-09 14:30:00,23.49,23.53,23.43,23.44,590000.0,17.7819,17.8122,17.7365,17.7441,590000.0
2014-10-09 15:00:00,23.43,23.48,23.41,23.44,516000.0,17.7365,17.7744,17.7214,17.7441,516000.0
2014-10-09 15:30:00,23.44,23.49,23.4,23.4,1304400.0,17.7441,17.7819,17.7138,17.7138,1304400.0
2014-10-10 09:30:00,23.49,23.83,23.49,23.76,1205600.0,17.7819,18.0393,17.7819,17.9863,1205600.0
2014-10-10 10:00:00,23.77,23.8,23.64,23.7,1063600.0,17.9939,18.0166,17.8955,17.9409,1063600.0
2014-10-10 10:30:00,23.69,23.69,23.45,23.58,569600.0,17.9333,17.9333,17.7516,17.8501,569600.0
2014-10-10 11:00:00,23.6,23.61,23.45,23.46,325200.0,17.8652,17.8728,17.7516,17.7592,325200.0
2014-10-10 11:30:00,23.46,23.57,23.45,23.57,384000.0,17.7592,17.8425,17.7516,17.8425,384000.0
2014-10-10 12:00:00,23.56,23.65,23.56,23.63,371600.0,17.8349,17.903,17.8349,17.8879,371600.0
2014-10-10 12:30:00,23.63,23.71,23.6,23.61,334000.0,17.8879,17.9485,17.8652,17.8728,334000.0
2014-10-10 13:00:00,23.61,23.65,23.58,23.62,248800.0,17.8728,17.903,17.8501,17.8803,248800.0
2014-10-10 13:30:00,23.63,23.65,23.61,23.62,353600.0,17.8879,17.903,17.8728,17.8803,353600.0
2014-10-10 14:00:00,23.62,23.65,23.61,23.61,187600.0,17.8803,17.903,17.8728,17.8728,187600.0
2014-10-10 14:30:00,23.61,23.62,23.52,23.57,309200.0,17.8728,17.8803,17.8046,17.8425,309200.0
2014-10-10 15:00:00,23.57,23.59,23.52,23.53,263200.0,17.8425,17.8576,17.8046,17.8122,263200.0
2014-10-10 15:30:00,23.54,23.54,23.4,23.41,1269200.0,17.8198,17.8198,17.7138,17.7214,1269200.0
2014-10-13 09:30:00,23.44,23.66,23.26,23.6,375600.0,17.7441,17.9106,17.6078,17.8652,375600.0
2014-10-13 10:00:00,23.6,23.61,23.5,23.55,281200.0,17.8652,17.8728,17.7895,17.8273,281200.0
2014-10-13 10:30:00,23.55,23.65,23.52,23.58,253600.0,17.8273,17.903,17.8046,17.8501,253600.0
2014-10-13 11:00:00,23.57,23.74,23.56,23.64,843200.0,17.8425,17.9712,17.8349,17.8955,843200.0
2014-10-13 11:30:00,23.65,23.66,23.52,23.56,855600.0,17.903,17.9106,17.8046,17.8349,855600.0
2014-10-13 12:00:00,23.56,23.58,23.52,23.57,357600.0,17.8349,17.8501,17.8046,17.8425,357600.0
2014-10-13 12:30:00,23.57,23.58,23.52,23.53,506400.0,17.8425,17.8501,17.8046,17.8122,506400.0
2014-10-13 13:00:00,23.53,23.56,23.48,23.56,269200.0,17.8122,17.8349,17.7744,17.8349,269200.0
2014-10-13 13:30:00,23.56,23.58,23.5,23.52,221600.0,17.8349,17.8501,17.7895,17.8046,221600.0
2014-10-13 14:00:00,23.51,23.53,23.47,23.52,708400.0,17.7971,17.8122,17.7668,17.8046,708400.0
2014-10-13 14:30:00,23.52,23.52,23.45,23.45,314000.0,17.8046,17.8046,17.7516,17.7516,314000.0
2014-10-13 15:00:00,23.45,23.46,23.36,23.36,767200.0,17.7516,17.7592,17.6835,17.6835,767200.0
2014-10-13 15:30:00,23.36,23.36,23.18,23.2,1507600.0,17.6835,17.6835,17.5473,17.5624,1507600.0
2014-10-14 09:30:00,23.27,23.34,23.12,23.24,1113200.0,17.6154,17.6684,17.5018,17.5927,1113200.0
2014-10-14 10:00:00,23.25,23.32,23.17,23.2,1024000.0,17.6002,17.6532,17.5397,17.5624,1024000.0
2014-10-14 10:30:00,23.19,23.31,23.12,23.29,1008000.0,17.5548,17.6457,17.5018,17.6305,1008000.0
2014-10-14 11:00:00,23.29,23.55,23.27,23.48,1240800.0,17.6305,17.8273,17.6154,17.7744,1240800.0
2014-10-14 11:30:00,23.49,23.59,23.41,23.57,529600.0,17.7819,17.8576,17.7214,17.8425,529600.0
2014-10-14 12:00:00,23.58,23.68,23.57,23.58,493600.0,17.8501,17.9258,17.8425,17.8501,493600.0
2014-10-14 12:30:00,23.58,23.69,23.53,23.63,306000.0,17.8501,17.9333,17.8122,17.8879,306000.0
2014-10-14 13:00:00,23.63,23.63,23.52,23.54,364400.0,17.8879,17.8879,17.8046,17.8198,364400.0
2014-10-14 13:30:00,23.53,23.53,23.44,23.51,372800.0,17.8122,17.8122,17.7441,17.7971,372800.0
2014-10-14 14:00:00,23.51,23.56,23.49,23.5,327200.0,17.7971,17.8349,17.7819,17.7895,327200.0
2014-10-14 14:30:00,23.5,23.57,23.45,23.47,838000.0,17.7895,17.8425,17.7516,17.7668,838000.0
2014-10-14 15:00:00,23.46,23.48,23.31,23.39,503200.0,17.7592,17.7744,17.6457,17.7062,503200.0
2014-10-14 15:30:00,23.39,23.47,23.31,23.34,2360800.0,17.7062,17.7668,17.6457,17.6684,2360800.0
2014-10-15 09:30:00,23.32,23.42,23.05,23.2,874000.0,17.6532,17.7289,17.4488,17.5624,874000.0
2014-10-15 10:00:00,23.2,23.31,23.13,23.13,362800.0,17.5624,17.6457,17.5094,17.5094,362800.0
2014-10-15 10:30:00,23.13,23.13,22.96,23.05,469200.0,17.5094,17.5094,17.3807,17.4488,469200.0
2014-10-15 11:00:00,23.05,23.14,23.04,23.08,826400.0,17.4488,17.517,17.4413,17.4716,826400.0
2014-10-15 11:30:00,23.08,23.15,23.0,23.04,625600.0,17.4716,17.5245,17.411,17.4413,625600.0
2014-10-15 12:00:00,23.04,23.07,22.93,22.99,401200.0,17.4413,17.464,17.358,17.4034,401200.0
2014-10-15 12:30:00,22.99,23.06,22.83,22.84,483600.0,17.4034,17.4564,17.2823,17.2899,483600.0
2014-10-15 13:00:00,22.84,22.88,22.58,22.64,616400.0,17.2899,17.3202,17.0931,17.1385,616400.0
2014-10-15 13:30:00,22.65,22.77,22.65,22.69,498000.0,17.146,17.2369,17.146,17.1763,498000.0
2014-10-15 14:00:00,22.68,22.82,22.61,22.73,475600.0,17.1688,17.2747,17.1158,17.2066,475600.0
2014-10-15 14:30:00,22.73,22.86,22.71,22.8,432000.0,17.2066,17.305,17.1915,17.2596,432000.0
2014-10-15 15:00:00,22.8,22.89,22.69,22.86,654000.0,17.2596,17.3277,17.1763,17.305,654000.0
2014-10-15 15:30:00,22.87,23.01,22.84,22.96,1625200.0,17.3126,17.4186,17.2899,17.3807,1625200.0
2014-10-16 09:30:00,22.7,22.96,22.63,22.93,1023200.0,17.1839,17.3807,17.1309,17.358,1023200.0
2014-10-16 10:00:00,22.93,23.35,22.89,23.14,1826000.0,17.358,17.6759,17.3277,17.517,1826000.0
2014-10-16 10:30:00,23.17,23.3,23.14,23.2,965600.0,17.5397,17.6381,17.517,17.5624,965600.0
2014-10-16 11:00:00,23.2,23.4,23.11,23.39,710400.0,17.5624,17.7138,17.4943,17.7062,710400.0
2014-10-16 11:30:00,23.39,23.43,23.26,23.29,597600.0,17.7062,17.7365,17.6078,17.6305,597600.0
2014-10-16 12:00:00,23.29,23.4,23.17,23.36,450000.0,17.6305,17.7138,17.5397,17.6835,450000.0
2014-10-16 12:30:00,23.36,23.38,23.25,23.28,659600.0,17.6835,17.6987,17.6002,17.623,659600.0
2014-10-16 13:00:00,23.28,23.4,23.27,23.39,597600.0,17.623,17.7138,17.6154,17.7062,597600.0
2014-10-16 13:30:00,23.38,23.42,23.33,23.35,471200.0,17.6987,17.7289,17.6608,17.6759,471200.0
2014-10-16 14:00:00,23.35,23.45,23.32,23.43,717200.0,17.6759,17.7516,17.6532,17.7365,717200.0
2014-10-16 14:30:00,23.44,23.47,23.32,23.36,662000.0,17.7441,17.7668,17.6532,17.6835,662000.0
2014-10-16 15:00:00,23.35,23.43,23.26,23.4,883600.0,17.6759,17.7365,17.6078,17.7138,883600.0
2014-10-16 15:30:00,23.4,23.41,23.3,23.33,1213600.0,17.7138,17.7214,17.6381,17.6608,1213600.0
2014-10-17 09:30:00,23.44,23.5,23.1,23.23,1120800.0,17.7441,17.7895,17.4867,17.5851,1120800.0
2014-10-17 10:00:00,23.22,23.34,23.18,23.29,515200.0,17.5775,17.6684,17.5473,17.6305,515200.0
2014-10-17 10:30:00,23.3,23.43,23.28,23.43,627200.0,17.6381,17.7365,17.623,17.7365,627200.0
2014-10-17 11:00:00,23.43,23.55,23.38,23.51,738000.0,17.7365,17.8273,17.6987,17.7971,738000.0
2014-10-17 11:30:00,23.52,23.65,23.51,23.6,408400.0,17.8046,17.903,17.7971,17.8652,408400.0
2014-10-17 12:00:00,23.6,23.63,23.56,23.59,484000.0,17.8652,17.8879,17.8349,17.8576,484000.0
2014-10-17 12:30:00,23.59,23.61,23.48,23.53,458400.0,17.8576,17.8728,17.7744,17.8122,458400.0
2014-10-17 13:00:00,23.54,23.56,23.42,23.45,499600.0,17.8198,17.8349,17.7289,17.7516,499600.0
2014-10-17 13:30:00,23.44,23.55,23.42,23.49,467200.0,17.7441,17.8273,17.7289,17.7819,467200.0
2014-10-17 14:00:00,23.49,23.5,23.39,23.5,373600.0,17.7819,17.7895,17.7062,17.7895,373600.0
2014-10-17 14:30:00,23.5,23.56,23.48,23.56,444400.0,17.7895,17.8349,17.7744,17.8349,444400.0
2014-10-17 15:00:00,23.56,23.61,23.46,23.56,665600.0,17.8349,17.8728,17.7592,17.8349,665600.0
2014-10-17 15:30:00,23.56,23.62,23.55,23.56,1017600.0,17.8349,17.8803,17.8273,17.8349,1017600.0
2014-10-20 09:30:00,23.57,23.69,23.55,23.64,324400.0,17.8425,17.9333,17.8273,17.8955,324400.0
2014-10-20 10:00:00,23.65,23.65,23.56,23.61,320800.0,17.903,17.903,17.8349,17.8728,320800.0
2014-10-20 10:30:00,23.61,23.69,23.6,23.68,325600.0,17.8728,17.9333,17.8652,17.9258,325600.0
2014-10-20 11:00:00,23.68,23.78,23.65,23.77,448000.0,17.9258,18.0015,17.903,17.9939,448000.0
2014-10-20 11:30:00,23.75,23.79,23.72,23.77,284400.0,17.9787,18.009,17.956,17.9939,284400.0
2014-10-20 12:00:00,23.76,23.76,23.65,23.65,163600.0,17.9863,17.9863,17.903,17.903,163600.0
2014-10-20 12:30:00,23.65,23.71,23.62,23.67,199200.0,17.903,17.9485,17.8803,17.9182,199200.0
2014-10-20 13:00:00,23.67,23.76,23.67,23.75,182000.0,17.9182,17.9863,17.9182,17.9787,182000.0
2014-10-20 13:30:00,23.75,23.75,23.68,23.69,216400.0,17.9787,17.9787,17.9258,17.9333,216400.0
2014-10-20 14:00:00,23.69,23.77,23.69,23.74,257600.0,17.9333,17.9939,17.9333,17.9712,257600.0
2014-10-20 14:30:00,23.74,23.78,23.72,23.78,292000.0,17.9712,18.0015,17.956,18.0015,292000.0
2014-10-20 15:00:00,23.78,23.79,23.73,23.77,383200.0,18.0015,18.009,17.9636,17.9939,383200.0
2014-10-20 15:30:00,23.77,23.81,23.75,23.78,837600.0,17.9939,18.0242,17.9787,18.0015,837600.0
2014-10-21 09:30:00,23.8,23.81,23.72,23.75,548400.0,18.0166,18.0242,17.956,17.9787,548400.0
2014-10-21 10:00:00,23.76,23.83,23.76,23.76,312400.0,17.9863,18.0393,17.9863,17.9863,312400.0
2014-10-21 10:30:00,23.77,23.77,23.68,23.68,204800.0,17.9939,17.9939,17.9258,17.9258,204800.0
2014-10-21 11:00:00,23.68,23.81,23.68,23.8,335600.0,17.9258,18.0242,17.9258,18.0166,335600.0
2014-10-21 11:30:00,23.81,23.84,23.8,23.83,226400.0,18.0242,18.0469,18.0166,18.0393,226400.0
2014-10-21 12:00:00,23.83,23.86,23.83,23.86,164400.0,18.0393,18.062,18.0393,18.062,164400.0
2014-10-21 12:30:00,23.86,23.87,23.8,23.82,202400.0,18.062,18.0696,18.0166,18.0317,202400.0
2014-10-21 13:00:00,23.81,23.86,23.79,23.85,172800.0,18.0242,18.062,18.009,18.0544,172800.0
2014-10-21 13:30:00,23.85,23.89,23.84,23.87,224400.0,18.0544,18.0847,18.0469,18.0696,224400.0
2014-10-21 14:00:00,23.86,23.91,23.81,23.83,204400.0,18.062,18.0999,18.0242,18.0393,204400.0
2014-10-21 14:30:00,23.81,23.82,23.78,23.81,229200.0,18.0242,18.0317,18.0015,18.0242,229200.0
2014-10-21 15:00:00,23.8,23.9,23.8,23.89,346800.0,18.0166,18.0923,18.0166,18.0847,346800.0
2014-10-21 15:30:00,23.9,23.9,23.85,23.89,854800.0,18.0923,18.0923,18.0544,18.0847,854800.0
2014-10-22 09:30:00,23.88,24.11,23.83,24.02,480800.0,18.0772,18.2513,18.0393,18.1831,480800.0
2014-10-22 10:00:00,24.04,24.11,24.0,24.09,303200.0,18.1983,18.2513,18.168,18.2361,303200.0
2014-10-22 10:30:00,24.07,24.1,24.03,24.09,467600.0,18.221,18.2437,18.1907,18.2361,467600.0
2014-10-22 11:00:00,24.09,24.2,24.07,24.17,506000.0,18.2361,18.3194,18.221,18.2967,506000.0
2014-10-22 11:30:00,24.18,24.27,24.14,24.26,943600.0,18.3043,18.3724,18.274,18.3648,943600.0
2014-10-22 12:00:00,24.25,24.29,24.16,24.17,394800.0,18.3572,18.3875,18.2891,18.2967,394800.0
2014-10-22 12:30:00,24.17,24.2,24.11,24.19,534400.0,18.2967,18.3194,18.2513,18.3118,534400.0
2014-10-22 13:00:00,24.19,24.2,24.1,24.13,353200.0,18.3118,18.3194,18.2437,18.2664,353200.0
2014-10-22 13:30:00,24.13,24.13,24.05,24.05,375200.0,18.2664,18.2664,18.2058,18.2058,375200.0
2014-10-22 14:00:00,24.05,24.15,24.05,24.09,393600.0,18.2058,18.2815,18.2058,18.2361,393600.0
2014-10-22 14:30:00,24.09,24.24,24.08,24.23,679200.0,18.2361,18.3497,18.2286,18.3421,679200.0
2014-10-22 15:00:00,24.23,24.24,24.16,24.23,605200.0,18.3421,18.3497,18.2891,18.3421,605200.0
2014-10-22 15:30:00,24.23,24.26,24.13,24.14,1240400.0,18.3421,18.3648,18.2664,18.274,1240400.0
2014-10-23 09:30:00,24.33,24.4,24.21,24.25,496400.0,18.4178,18.4708,18.327,18.3572,496400.0
2014-10-23 10:00:00,24.25,24.4,24.18,24.37,781200.0,18.3572,18.4708,18.3043,18.4481,781200.0
2014-10-23 10:30:00,24.36,24.47,24.3,24.44,539600.0,18.4405,18.5238,18.3951,18.5011,539600.0
2014-10-23 11:00:00,24.44,24.5,24.41,24.41,506400.0,18.5011,18.5465,18.4784,18.4784,506400.0
2014-10-23 11:30:00,24.4,24.5,24.4,24.47,545600.0,18.4708,18.5465,18.4708,18.5238,545600.0
2014-10-23 12:00:00,24.47,24.48,24.43,24.47,253200.0,18.5238,18.5314,18.4935,18.5238,253200.0
2014-10-23 12:30:00,24.47,24.47,24.43,24.44,226400.0,18.5238,18.5238,18.4935,18.5011,226400.0
2014-10-23 13:00:00,24.44,24.48,24.42,24.48,245600.0,18.5011,18.5314,18.4859,18.5314,245600.0
2014-10-23 13:30:00,24.48,24.5,24.45,24.47,306000.0,18.5314,18.5465,18.5086,18.5238,306000.0
2014-10-23 14:00:00,24.47,24.55,24.47,24.55,469200.0,18.5238,18.5843,18.5238,18.5843,469200.0
2014-10-23 14:30:00,24.55,24.58,24.44,24.47,735600.0,18.5843,18.6071,18.5011,18.5238,735600.0
2014-10-23 15:00:00,24.47,24.48,24.42,24.44,1130000.0,18.5238,18.5314,18.4859,18.5011,1130000.0
2014-10-23 15:30:00,24.43,24.5,24.41,24.44,1174000.0,18.4935,18.5465,18.4784,18.5011,1174000.0
2014-10-24 09:30:00,24.5,24.59,24.39,24.51,699200.0,18.5465,18.6146,18.4632,18.5541,699200.0
2014-10-24 10:00:00,24.51,24.55,24.43,24.46,468000.0,18.5541,18.5843,18.4935,18.5162,468000.0
2014-10-24 10:30:00,24.46,24.53,24.46,24.52,272000.0,18.5162,18.5692,18.5162,18.5616,272000.0
2014-10-24 11:00:00,24.52,24.55,24.47,24.53,269200.0,18.5616,18.5843,18.5238,18.5692,269200.0
2014-10-24 11:30:00,24.52,24.64,24.51,24.62,430000.0,18.5616,18.6525,18.5541,18.6373,430000.0
2014-10-24 12:00:00,24.62,24.7,24.6,24.67,271200.0,18.6373,18.6979,18.6222,18.6752,271200.0
2014-10-24 12:30:00,24.67,24.67,24.54,24.56,175200.0,18.6752,18.6752,18.5768,18.5919,175200.0
2014-10-24 13:00:00,24.56,24.56,24.5,24.54,170400.0,18.5919,18.5919,18.5465,18.5768,170400.0
2014-10-24 13:30:00,24.53,24.59,24.51,24.59,172800.0,18.5692,18.6146,18.5541,18.6146,172800.0
2014-10-24 14:00:00,24.58,24.6,24.55,24.58,204000.0,18.6071,18.6222,18.5843,18.6071,204000.0
2014-10-24 14:30:00,24.59,24.64,24.57,24.61,196800.0,18.6146,18.6525,18.5995,18.6298,196800.0
2014-10-24 15:00:00,24.61,24.62,24.53,24.55,246800.0,18.6298,18.6373,18.5692,18.5843,246800.0
2014-10-24 15:30:00,24.55,24.61,24.54,24.59,753600.0,18.5843,18.6298,18.5768,18.6146,753600.0
2014-10-27 09:30:00,24.56,24.66,24.54,24.64,374800.0,18.5919,18.6676,18.5768,18.6525,374800.0
2014-10-27 10:00:00,24.65,24.71,24.61,24.7,392400.0,18.66,18.7055,18.6298,18.6979,392400.0
2014-10-27 10:30:00,24.69,24.71,24.66,24.67,434400.0,18.6903,18.7055,18.6676,18.6752,434400.0
2014-10-27 11:00:00,24.67,24.75,24.62,24.63,263600.0,18.6752,18.7357,18.6373,18.6449,263600.0
2014-10-27 11:30:00,24.62,24.66,24.49,24.55,322400.0,18.6373,18.6676,18.5389,18.5843,322400.0
2014-10-27 12:00:00,24.55,24.63,24.55,24.55,185200.0,18.5843,18.6449,18.5843,18.5843,185200.0
2014-10-27 12:30:00,24.56,24.56,24.52,24.54,166400.0,18.5919,18.5919,18.5616,18.5768,166400.0
2014-10-27 13:00:00,24.54,24.59,24.54,24.56,164400.0,18.5768,18.6146,18.5768,18.5919,164400.0
2014-10-27 13:30:00,24.57,24.57,24.49,24.5,238400.0,18.5995,18.5995,18.5389,18.5465,238400.0
2014-10-27 14:00:00,24.5,24.52,24.46,24.5,242800.0,18.5465,18.5616,18.5162,18.5465,242800.0
2014-10-27 14:30:00,24.5,24.51,24.47,24.5,167200.0,18.5465,18.5541,18.5238,18.5465,167200.0
2014-10-27 15:00:00,24.5,24.53,24.49,24.49,280000.0,18.5465,18.5692,18.5389,18.5389,280000.0
2014-10-27 15:30:00,24.49,24.54,24.48,24.52,668400.0,18.5389,18.5768,18.5314,18.5616,668400.0
2014-10-28 09:30:00,24.61,24.66,24.53,24.59,357600.0,18.6298,18.6676,18.5692,18.6146,357600.0
2014-10-28 10:00:00,24.59,24.63,24.53,24.56,433600.0,18.6146,18.6449,18.5692,18.5919,433600.0
2014-10-28 10:30:00,24.56,24.56,24.46,24.46,390800.0,18.5919,18.5919,18.5162,18.5162,390800.0
2014-10-28 11:00:00,24.47,24.53,24.45,24.49,776400.0,18.5238,18.5692,18.5086,18.5389,776400.0
2014-10-28 11:30:00,24.49,24.53,24.44,24.46,402800.0,18.5389,18.5692,18.5011,18.5162,402800.0
2014-10-28 12:00:00,24.47,24.55,24.46,24.54,186400.0,18.5238,18.5843,18.5162,18.5768,186400.0
2014-10-28 12:30:00,24.54,24.54,24.47,24.49,250000.0,18.5768,18.5768,18.5238,18.5389,250000.0
2014-10-28 13:00:00,24.5,24.53,24.46,24.5,298400.0,18.5465,18.5692,18.5162,18.5465,298400.0
2014-10-28 13:30:00,24.5,24.53,24.48,24.5,186000.0,18.5465,18.5692,18.5314,18.5465,186000.0
2014-10-28 14:00:00,24.5,24.52,24.47,24.52,272800.0,18.5465,18.5616,18.5238,18.5616,272800.0
2014-10-28 14:30:00,24.52,24.58,24.51,24.54,339200.0,18.5616,18.6071,18.5541,18.5768,339200.0
2014-10-28 15:00:00,24.55,24.67,24.54,24.65,529200.0,18.5843,18.6752,18.5768,18.66,529200.0
2014-10-28 15:30:00,24.66,24.78,24.65,24.78,1197600.0,18.6676,18.7585,18.66,18.7585,1197600.0
2014-10-29 09:30:00,24.75,24.86,24.65,24.86,325200.0,18.7357,18.819,18.66,18.819,325200.0
2014-10-29 10:00:00,24.87,24.87,24.78,24.86,323600.0,18.8266,18.8266,18.7585,18.819,323600.0
2014-10-29 10:30:00,24.85,24.87,24.83,24.84,292000.0,18.8114,18.8266,18.7963,18.8039,292000.0
2014-10-29 11:00:00,24.84,24.86,24.78,24.84,281600.0,18.8039,18.819,18.7585,18.8039,281600.0
2014-10-29 11:30:00,24.84,24.84,24.74,24.76,354400.0,18.8039,18.8039,18.7282,18.7433,354400.0
2014-10-29 12:00:00,24.76,24.81,24.7,24.8,355600.0,18.7433,18.7812,18.6979,18.7736,355600.0
2014-10-29 12:30:00,24.79,24.8,24.76,24.78,198000.0,18.766,18.7736,18.7433,18.7585,198000.0
2014-10-29 13:00:00,24.79,24.79,24.71,24.73,156000.0,18.766,18.766,18.7055,18.7206,156000.0
2014-10-29 13:30:00,24.72,24.72,24.64,24.66,291200.0,18.713,18.713,18.6525,18.6676,291200.0
2014-10-29 14:00:00,24.65,24.66,24.38,24.55,555600.0,18.66,18.6676,18.4557,18.5843,555600.0
2014-10-29 14:30:00,24.54,24.63,24.52,24.59,406800.0,18.5768,18.6449,18.5616,18.6146,406800.0
2014-10-29 15:00:00,24.59,24.59,24.5,24.57,615200.0,18.6146,18.6146,18.5465,18.5995,615200.0
2014-10-29 15:30:00,24.58,24.69,24.58,24.65,919600.0,18.6071,18.6903,18.6071,18.66,919600.0
2014-10-30 09:30:00,24.75,24.86,24.66,24.76,927200.0,18.7357,18.819,18.6676,18.7433,927200.0
2014-10-30 10:00:00,24.76,24.83,24.71,24.81,624800.0,18.7433,18.7963,18.7055,18.7812,624800.0
2014-10-30 10:30:00,24.81,24.84,24.78,24.79,634000.0,18.7812,18.8039,18.7585,18.766,634000.0
2014-10-30 11:00:00,24.79,24.96,24.78,24.95,497200.0,18.766,18.8947,18.7585,18.8871,497200.0
2014-10-30 11:30:00,24.95,25.03,24.93,24.95,584800.0,18.8871,18.9477,18.872,18.8871,584800.0
2014-10-30 12:00:00,24.94,24.95,24.9,24.91,292400.0,18.8796,18.8871,18.8493,18.8569,292400.0
2014-10-30 12:30:00,24.91,24.96,24.91,24.91,314400.0,18.8569,18.8947,18.8569,18.8569,314400.0
2014-10-30 13:00:00,24.91,25.0,24.91,24.98,290400.0,18.8569,18.925,18.8569,18.9099,290400.0
2014-10-30 13:30:00,24.98,25.04,24.38,25.01,509600.0,18.9099,18.9553,18.4557,18.9326,509600.0
2014-10-30 14:00:00,25.01,25.02,24.91,24.91,655600.0,18.9326,18.9401,18.8569,18.8569,655600.0
2014-10-30 14:30:00,24.91,24.97,24.84,24.84,806800.0,18.8569,18.9023,18.8039,18.8039,806800.0
2014-10-30 15:00:00,24.84,24.98,24.84,24.93,866400.0,18.8039,18.9099,18.8039,18.872,866400.0
2014-10-30 15:30:00,24.93,25.04,24.9,24.98,2077600.0,18.872,18.9553,18.8493,18.9099,2077600.0
2014-10-31 09:30:00,25.13,25.13,24.72,24.92,618400.0,19.0234,19.0234,18.713,18.8644,618400.0
2014-10-31 10:00:00,24.92,24.98,24.85,24.89,466800.0,18.8644,18.9099,18.8114,18.8417,466800.0
2014-10-31 10:30:00,24.9,24.91,24.75,24.77,518400.0,18.8493,18.8569,18.7357,18.7509,518400.0
2014-10-31 11:00:00,24.77,24.93,24.76,24.91,607200.0,18.7509,18.872,18.7433,18.8569,607200.0
2014-10-31 11:30:00,24.91,24.95,24.89,24.89,682800.0,18.8569,18.8871,18.8417,18.8417,682800.0
2014-10-31 12:00:00,24.89,24.91,24.87,24.89,466800.0,18.8417,18.8569,18.8266,18.8417,466800.0
2014-10-31 12:30:00,24.89,24.93,24.88,24.93,262400.0,18.8417,18.872,18.8342,18.872,262400.0
2014-10-31 13:00:00,24.93,24.95,24.89,24.94,242800.0,18.872,18.8871,18.8417,18.8796,242800.0
2014-10-31 13:30:00,24.94,24.95,24.92,24.93,367600.0,18.8796,18.8871,18.8644,18.872,367600.0
2014-10-31 14:00:00,24.93,25.0,24.93,24.96,252800.0,18.872,18.925,18.872,18.8947,252800.0
2014-10-31 14:30:00,24.96,24.96,24.91,24.94,294800.0,18.8947,18.8947,18.8569,18.8796,294800.0
2014-10-31 15:00:00,24.94,24.96,24.88,24.93,690000.0,18.8796,18.8947,18.8342,18.872,690000.0
2014-10-31 15:30:00,24.93,25.06,24.93,25.05,1370000.0,18.872,18.9704,18.872,18.9628,1370000.0
2014-11-03 09:30:00,25.08,25.24,24.91,25.13,569200.0,18.9856,19.1067,18.8569,19.0234,569200.0
2014-11-03 10:00:00,25.13,25.14,25.04,25.04,378400.0,19.0234,19.031,18.9553,18.9553,378400.0
2014-11-03 10:30:00,25.04,25.11,25.0,25.02,392400.0,18.9553,19.0083,18.925,18.9401,392400.0
2014-11-03 11:00:00,25.01,25.07,25.0,25.05,218400.0,18.9326,18.978,18.925,18.9628,218400.0
2014-11-03 11:30:00,25.05,25.13,25.04,25.13,309600.0,18.9628,19.0234,18.9553,19.0234,309600.0
2014-11-03 12:00:00,25.13,25.15,25.09,25.14,540000.0,19.0234,19.0385,18.9931,19.031,540000.0
2014-11-03 12:30:00,25.14,25.18,25.13,25.18,561200.0,19.031,19.0613,19.0234,19.0613,561200.0
2014-11-03 13:00:00,25.18,25.23,25.17,25.21,258800.0,19.0613,19.0991,19.0537,19.084,258800.0
2014-11-03 13:30:00,25.21,25.24,25.19,25.22,260400.0,19.084,19.1067,19.0688,19.0915,260400.0
2014-11-03 14:00:00,25.22,25.26,25.21,25.21,542800.0,19.0915,19.1218,19.084,19.084,542800.0
2014-11-03 14:30:00,25.21,25.24,25.17,25.18,841200.0,19.084,19.1067,19.0537,19.0613,841200.0
2014-11-03 15:00:00,25.18,25.2,25.11,25.12,537600.0,19.0613,19.0764,19.0083,19.0158,537600.0
2014-11-03 15:30:00,25.12,25.22,25.12,25.2,1058800.0,19.0158,19.0915,19.0158,19.0764,1058800.0
2014-11-04 09:30:00,25.24,25.4,25.09,25.35,462800.0,19.1067,19.2278,18.9931,19.1899,462800.0
2014-11-04 10:00:00,25.35,25.38,25.28,25.3,298400.0,19.1899,19.2127,19.137,19.1521,298400.0
2014-11-04 10:30:00,25.3,25.3,25.18,25.19,238800.0,19.1521,19.1521,19.0613,19.0688,238800.0
2014-11-04 11:00:00,25.18,25.21,25.13,25.15,396000.0,19.0613,19.084,19.0234,19.0385,396000.0
2014-11-04 11:30:00,25.14,25.21,25.11,25.21,366000.0,19.031,19.084,19.0083,19.084,366000.0
2014-11-04 12:00:00,25.21,25.3,25.2,25.26,297600.0,19.084,19.1521,19.0764,19.1218,297600.0
2014-11-04 12:30:00,25.25,25.3,25.25,25.28,260000.0,19.1142,19.1521,19.1142,19.137,260000.0
2014-11-04 13:00:00,25.29,25.29,25.18,25.21,241600.0,19.1445,19.1445,19.0613,19.084,241600.0
2014-11-04 13:30:00,25.21,25.25,25.18,25.24,240800.0,19.084,19.1142,19.0613,19.1067,240800.0
2014-11-04 14:00:00,25.23,25.24,25.18,25.2,258800.0,19.0991,19.1067,19.0613,19.0764,258800.0
2014-11-04 14:30:00,25.2,25.25,25.19,25.25,208400.0,19.0764,19.1142,19.0688,19.1142,208400.0
2014-11-04 15:00:00,25.24,25.25,25.17,25.18,668400.0,19.1067,19.1142,19.0537,19.0613,668400.0
2014-11-04 15:30:00,25.18,25.24,25.14,25.24,1226800.0,19.0613,19.1067,19.031,19.1067,1226800.0
2014-11-05 09:30:00,25.44,26.11,25.38,25.9,3389600.0,19.2581,19.7653,19.2127,19.6063,3389600.0
2014-11-05 10:00:00,25.9,25.94,25.79,25.87,1908000.0,19.6063,19.6366,19.523,19.5836,1908000.0
2014-11-05 10:30:00,25.87,25.88,25.76,25.79,1690400.0,19.5836,19.5912,19.5003,19.523,1690400.0
2014-11-05 11:00:00,25.79,25.92,25.78,25.92,638000.0,19.523,19.6214,19.5155,19.6214,638000.0
2014-11-05 11:30:00,25.92,26.05,25.9,25.9,1287600.0,19.6214,19.7198,19.6063,19.6063,1287600.0
2014-11-05 12:00:00,25.9,25.92,25.83,25.85,428000.0,19.6063,19.6214,19.5533,19.5684,428000.0
2014-11-05 12:30:00,25.85,26.05,25.84,26.04,1292400.0,19.5684,19.7198,19.5609,19.7123,1292400.0
2014-11-05 13:00:00,26.04,26.05,25.99,26.02,862000.0,19.7123,19.7198,19.6744,19.6971,862000.0
2014-11-05 13:30:00,26.01,26.06,26.0,26.06,545600.0,19.6896,19.7274,19.682,19.7274,545600.0
2014-11-05 14:00:00,26.05,26.29,26.05,26.17,1523200.0,19.7198,19.9015,19.7198,19.8107,1523200.0
2014-11-05 14:30:00,26.16,26.24,26.13,26.16,1454400.0,19.8031,19.8637,19.7804,19.8031,1454400.0
2014-11-05 15:00:00,26.16,26.2,26.12,26.15,1460400.0,19.8031,19.8334,19.7728,19.7955,1460400.0
2014-11-05 15:30:00,26.15,26.23,26.12,26.22,1920800.0,19.7955,19.8561,19.7728,19.8485,1920800.0
2014-11-06 09:30:00,26.13,26.13,25.81,25.81,878000.0,19.7804,19.7804,19.5382,19.5382,878000.0
2014-11-06 10:00:00,25.82,25.85,25.69,25.78,800800.0,19.5457,19.5684,19.4473,19.5155,800800.0
2014-11-06 10:30:00,25.78,25.95,25.78,25.93,914800.0,19.5155,19.6441,19.5155,19.629,914800.0
2014-11-06 11:00:00,25.93,26.12,25.93,26.09,1080000.0,19.629,19.7728,19.629,19.7501,1080000.0
2014-11-06 11:30:00,26.09,26.28,26.08,26.15,1255600.0,19.7501,19.894,19.7426,19.7955,1255600.0
2014-11-06 12:00:00,26.14,26.2,26.02,26.02,747200.0,19.788,19.8334,19.6971,19.6971,747200.0
2014-11-06 12:30:00,26.02,26.11,26.02,26.11,744800.0,19.6971,19.7653,19.6971,19.7653,744800.0
2014-11-06 13:00:00,26.11,26.12,25.99,26.0,806800.0,19.7653,19.7728,19.6744,19.682,806800.0
2014-11-06 13:30:00,25.99,26.04,25.97,26.0,725200.0,19.6744,19.7123,19.6593,19.682,725200.0
2014-11-06 14:00:00,26.0,26.07,25.96,26.02,1036800.0,19.682,19.735,19.6517,19.6971,1036800.0
2014-11-06 14:30:00,26.02,26.08,26.0,26.06,931200.0,19.6971,19.7426,19.682,19.7274,931200.0
2014-11-06 15:00:00,26.06,26.07,26.01,26.03,862800.0,19.7274,19.735,19.6896,19.7047,862800.0
2014-11-06 15:30:00,26.03,26.04,25.96,25.99,1508000.0,19.7047,19.7123,19.6517,19.6744,1508000.0
2014-11-07 09:30:00,25.96,26.02,25.81,25.89,400000.0,19.6517,19.6971,19.5382,19.5987,400000.0
2014-11-07 10:00:00,25.89,26.0,25.87,25.95,499200.0,19.5987,19.682,19.5836,19.6441,499200.0
2014-11-07 10:30:00,25.95,25.98,25.89,25.94,410400.0,19.6441,19.6669,19.5987,19.6366,410400.0
2014-11-07 11:00:00,25.93,25.96,25.9,25.92,293200.0,19.629,19.6517,19.6063,19.6214,293200.0
2014-11-07 11:30:00,25.92,25.93,25.86,25.9,280000.0,19.6214,19.629,19.576,19.6063,280000.0
2014-11-07 12:00:00,25.9,25.93,25.87,25.93,208800.0,19.6063,19.629,19.5836,19.629,208800.0
2014-11-07 12:30:00,25.93,25.94,25.89,25.92,181600.0,19.629,19.6366,19.5987,19.6214,181600.0
2014-11-07 13:00:00,25.92,26.03,25.92,26.02,602000.0,19.6214,19.7047,19.6214,19.6971,602000.0
2014-11-07 13:30:00,26.02,26.08,26.02,26.04,579600.0,19.6971,19.7426,19.6971,19.7123,579600.0
2014-11-07 14:00:00,26.03,26.12,26.01,26.1,438400.0,19.7047,19.7728,19.6896,19.7577,438400.0
2014-11-07 14:30:00,26.1,26.13,26.06,26.07,356400.0,19.7577,19.7804,19.7274,19.735,356400.0
2014-11-07 15:00:00,26.07,26.13,26.07,26.12,569600.0,19.735,19.7804,19.735,19.7728,569600.0
2014-11-07 15:30:00,26.11,26.19,26.11,26.18,1066400.0,19.7653,19.8258,19.7653,19.8183,1066400.0
2014-11-10 09:30:00,26.11,26.16,25.96,26.0,376800.0,19.7653,19.8031,19.6517,19.682,376800.0
2014-11-10 10:00:00,26.0,26.14,25.99,26.13,349200.0,19.682,19.788,19.6744,19.7804,349200.0
2014-11-10 10:30:00,26.12,26.2,26.09,26.2,235600.0,19.7728,19.8334,19.7501,19.8334,235600.0
2014-11-10 11:00:00,26.2,26.29,26.18,26.29,336000.0,19.8334,19.9015,19.8183,19.9015,336000.0
2014-11-10 11:30:00,26.29,26.32,26.25,26.26,245200.0,19.9015,19.9242,19.8712,19.8788,245200.0
2014-11-10 12:00:00,26.26,26.32,26.25,26.28,276400.0,19.8788,19.9242,19.8712,19.894,276400.0
2014-11-10 12:30:00,26.28,26.31,26.25,26.26,318400.0,19.894,19.9167,19.8712,19.8788,318400.0
2014-11-10 13:00:00,26.26,26.28,26.24,26.27,220400.0,19.8788,19.894,19.8637,19.8864,220400.0
2014-11-10 13:30:00,26.27,26.27,26.21,26.23,184800.0,19.8864,19.8864,19.841,19.8561,184800.0
2014-11-10 14:00:00,26.23,26.3,26.22,26.29,258400.0,19.8561,19.9091,19.8485,19.9015,258400.0
2014-11-10 14:30:00,26.29,26.34,26.28,26.33,269200.0,19.9015,19.9394,19.894,19.9318,269200.0
2014-11-10 15:00:00,26.33,26.37,26.31,26.37,516800.0,19.9318,19.9621,19.9167,19.9621,516800.0
2014-11-10 15:30:00,26.36,26.4,26.33,26.4,1122800.0,19.9545,19.9848,19.9318,19.9848,1122800.0
2014-11-11 09:30:00,26.38,26.49,26.32,26.39,559200.0,19.9697,20.0529,19.9242,19.9772,559200.0
2014-11-11 10:00:00,26.39,26.39,26.34,26.36,358800.0,19.9772,19.9772,19.9394,19.9545,358800.0
2014-11-11 10:30:00,26.36,26.4,26.35,26.4,312800.0,19.9545,19.9848,19.9469,19.9848,312800.0
2014-11-11 11:00:00,26.4,26.45,26.39,26.41,353200.0,19.9848,20.0226,19.9772,19.9924,353200.0
2014-11-11 11:30:00,26.41,26.45,26.38,26.43,276400.0,19.9924,20.0226,19.9697,20.0075,276400.0
2014-11-11 12:00:00,26.42,26.44,26.39,26.4,144000.0,19.9999,20.0151,19.9772,19.9848,144000.0
2014-11-11 12:30:00,26.4,26.41,26.34,26.34,355200.0,19.9848,19.9924,19.9394,19.9394,355200.0
2014-11-11 13:00:00,26.34,26.34,26.21,26.24,354800.0,19.9394,19.9394,19.841,19.8637,354800.0
2014-11-11 13:30:00,26.23,26.25,26.19,26.23,598800.0,19.8561,19.8712,19.8258,19.8561,598800.0
2014-11-11 14:00:00,26.23,26.25,26.19,26.21,548000.0,19.8561,19.8712,19.8258,19.841,548000.0
2014-11-11 14:30:00,26.21,26.22,26.18,26.21,367600.0,19.841,19.8485,19.8183,19.841,367600.0
2014-11-11 15:00:00,26.22,26.22,26.18,26.19,533600.0,19.8485,19.8485,19.8183,19.8258,533600.0
2014-11-11 15:30:00,26.18,26.21,26.16,26.2,1201600.0,19.8183,19.841,19.8031,19.8334,1201600.0
2014-11-12 09:30:00,25.76,26.02,25.65,25.76,1055600.0,19.5003,19.6971,19.417,19.5003,1055600.0
2014-11-12 10:00:00,25.77,25.8,25.53,25.68,762400.0,19.5079,19.5306,19.3262,19.4398,762400.0
2014-11-12 10:30:00,25.7,25.78,25.69,25.75,658400.0,19.4549,19.5155,19.4473,19.4927,658400.0
2014-11-12 11:00:00,25.75,25.82,25.75,25.8,409600.0,19.4927,19.5457,19.4927,19.5306,409600.0
2014-11-12 11:30:00,25.81,25.89,25.76,25.85,393600.0,19.5382,19.5987,19.5003,19.5684,393600.0
2014-11-12 12:00:00,25.85,25.88,25.78,25.88,351600.0,19.5684,19.5912,19.5155,19.5912,351600.0
2014-11-12 12:30:00,25.88,25.88,25.71,25.72,469600.0,19.5912,19.5912,19.4625,19.47,469600.0
2014-11-12 13:00:00,25.72,25.79,25.67,25.76,376000.0,19.47,19.523,19.4322,19.5003,376000.0
2014-11-12 13:30:00,25.77,25.8,25.71,25.73,185600.0,19.5079,19.5306,19.4625,19.4776,185600.0
2014-11-12 14:00:00,25.73,25.77,25.72,25.76,294400.0,19.4776,19.5079,19.47,19.5003,294400.0
2014-11-12 14:30:00,25.76,25.81,25.72,25.8,404800.0,19.5003,19.5382,19.47,19.5306,404800.0
2014-11-12 15:00:00,25.8,25.82,25.76,25.81,532400.0,19.5306,19.5457,19.5003,19.5382,532400.0
2014-11-12 15:30:00,25.81,25.82,25.77,25.78,1235600.0,19.5382,19.5457,19.5079,19.5155,1235600.0
2014-11-13 09:30:00,25.77,25.96,25.66,25.68,490800.0,19.5079,19.6517,19.4246,19.4398,490800.0
2014-11-13 10:00:00,25.68,25.76,25.57,25.73,487600.0,19.4398,19.5003,19.3565,19.4776,487600.0
2014-11-13 10:30:00,25.73,25.74,25.63,25.7,386400.0,19.4776,19.4852,19.4019,19.4549,386400.0
2014-11-13 11:00:00,25.71,25.73,25.65,25.71,364400.0,19.4625,19.4776,19.417,19.4625,364400.0
2014-11-13 11:30:00,25.72,25.73,25.63,25.68,264800.0,19.47,19.4776,19.4019,19.4398,264800.0
2014-11-13 12:00:00,25.68,25.68,25.57,25.63,354800.0,19.4398,19.4398,19.3565,19.4019,354800.0
2014-11-13 12:30:00,25.63,25.69,25.63,25.66,178000.0,19.4019,19.4473,19.4019,19.4246,178000.0
2014-11-13 13:00:00,25.66,25.68,25.59,25.64,268000.0,19.4246,19.4398,19.3716,19.4095,268000.0
2014-11-13 13:30:00,25.63,25.64,25.58,25.61,164400.0,19.4019,19.4095,19.3641,19.3868,164400.0
2014-11-13 14:00:00,25.61,25.64,25.57,25.62,263200.0,19.3868,19.4095,19.3565,19.3943,263200.0
2014-11-13 14:30:00,25.62,25.65,25.6,25.63,199200.0,19.3943,19.417,19.3792,19.4019,199200.0
2014-11-13 15:00:00,25.63,25.64,25.52,25.53,822000.0,19.4019,19.4095,19.3186,19.3262,822000.0
2014-11-13 15:30:00,25.53,25.57,25.48,25.57,1360400.0,19.3262,19.3565,19.2884,19.3565,1360400.0
2014-11-14 09:30:00,25.49,25.58,25.47,25.52,573200.0,19.2959,19.3641,19.2808,19.3186,573200.0
2014-11-14 10:00:00,25.52,25.58,25.5,25.5,498800.0,19.3186,19.3641,19.3035,19.3035,498800.0
2014-11-14 10:30:00,25.5,25.59,25.47,25.56,359600.0,19.3035,19.3716,19.2808,19.3489,359600.0
2014-11-14 11:00:00,25.56,25.59,25.54,25.58,249200.0,19.3489,19.3716,19.3338,19.3641,249200.0
2014-11-14 11:30:00,25.57,25.57,25.48,25.5,308400.0,19.3565,19.3565,19.2884,19.3035,308400.0
2014-11-14 12:00:00,25.49,25.54,25.44,25.53,312000.0,19.2959,19.3338,19.2581,19.3262,312000.0
2014-11-14 12:30:00,25.54,25.54,25.48,25.48,232800.0,19.3338,19.3338,19.2884,19.2884,232800.0
2014-11-14 13:00:00,25.48,25.48,25.41,25.47,369200.0,19.2884,19.2884,19.2354,19.2808,369200.0
2014-11-14 13:30:00,25.48,25.51,25.43,25.45,232400.0,19.2884,19.3111,19.2505,19.2656,232400.0
2014-11-14 14:00:00,25.45,25.48,25.43,25.43,354400.0,19.2656,19.2884,19.2505,19.2505,354400.0
2014-11-14 14:30:00,25.43,25.49,25.43,25.46,522800.0,19.2505,19.2959,19.2505,19.2732,522800.0
2014-11-14 15:00:00,25.46,25.47,25.43,25.47,778400.0,19.2732,19.2808,19.2505,19.2808,778400.0
2014-11-14 15:30:00,25.47,25.49,25.45,25.47,1200800.0,19.2808,19.2959,19.2656,19.2808,1200800.0
2014-11-17 09:30:00,25.43,25.53,25.41,25.43,414800.0,19.2505,19.3262,19.2354,19.2505,414800.0
2014-11-17 10:00:00,25.43,25.56,25.41,25.53,257200.0,19.2505,19.3489,19.2354,19.3262,257200.0
2014-11-17 10:30:00,25.54,25.57,25.49,25.57,130000.0,19.3338,19.3565,19.2959,19.3565,130000.0
2014-11-17 11:00:00,25.57,25.69,25.56,25.66,357200.0,19.3565,19.4473,19.3489,19.4246,357200.0
2014-11-17 11:30:00,25.64,25.71,25.61,25.69,275200.0,19.4095,19.4625,19.3868,19.4473,275200.0
2014-11-17 12:00:00,25.69,25.73,25.67,25.68,234400.0,19.4473,19.4776,19.4322,19.4398,234400.0
2014-11-17 12:30:00,25.68,25.72,25.68,25.71,133200.0,19.4398,19.47,19.4398,19.4625,133200.0
2014-11-17 13:00:00,25.71,25.75,25.69,25.73,242400.0,19.4625,19.4927,19.4473,19.4776,242400.0
2014-11-17 13:30:00,25.73,25.77,25.72,25.76,235200.0,19.4776,19.5079,19.47,19.5003,235200.0
2014-11-17 14:00:00,25.76,25.81,25.74,25.78,281200.0,19.5003,19.5382,19.4852,19.5155,281200.0
2014-11-17 14:30:00,25.78,25.81,25.78,25.79,218400.0,19.5155,19.5382,19.5155,19.523,218400.0
2014-11-17 15:00:00,25.79,25.85,25.79,25.85,531200.0,19.523,19.5684,19.523,19.5684,531200.0
2014-11-17 15:30:00,25.84,25.86,25.79,25.8,780000.0,19.5609,19.576,19.523,19.5306,780000.0
2014-11-18 09:30:00,25.84,25.91,25.68,25.75,424800.0,19.5609,19.6139,19.4398,19.4927,424800.0
2014-11-18 10:00:00,25.75,25.77,25.69,25.74,336000.0,19.4927,19.5079,19.4473,19.4852,336000.0
2014-11-18 10:30:00,25.75,25.9,25.74,25.84,424400.0,19.4927,19.6063,19.4852,19.5609,424400.0
2014-11-18 11:00:00,25.85,25.93,25.84,25.9,347200.0,19.5684,19.629,19.5609,19.6063,347200.0
2014-11-18 11:30:00,25.9,25.95,25.86,25.88,319600.0,19.6063,19.6441,19.576,19.5912,319600.0
2014-11-18 12:00:00,25.88,25.95,25.86,25.9,375200.0,19.5912,19.6441,19.576,19.6063,375200.0
2014-11-18 12:30:00,25.9,25.91,25.85,25.86,370800.0,19.6063,19.6139,19.5684,19.576,370800.0
2014-11-18 13:00:00,25.86,25.87,25.83,25.85,239200.0,19.576,19.5836,19.5533,19.5684,239200.0
2014-11-18 13:30:00,25.85,25.86,25.81,25.86,262400.0,19.5684,19.576,19.5382,19.576,262400.0
2014-11-18 14:00:00,25.86,25.91,25.86,25.91,333200.0,19.576,19.6139,19.576,19.6139,333200.0
2014-11-18 14:30:00,25.91,25.91,25.86,25.86,256800.0,19.6139,19.6139,19.576,19.576,256800.0
2014-11-18 15:00:00,25.85,25.88,25.85,25.85,376800.0,19.5684,19.5912,19.5684,19.5684,376800.0
2014-11-18 15:30:00,25.85,25.88,25.82,25.84,692800.0,19.5684,19.5912,19.5457,19.5609,692800.0
2014-11-19 09:30:00,25.89,25.96,25.71,25.91,485600.0,19.5987,19.6517,19.4625,19.6139,485600.0
2014-11-19 10:00:00,25.92,25.93,25.8,25.81,169200.0,19.6214,19.629,19.5306,19.5382,169200.0
2014-11-19 10:30:00,25.8,25.85,25.78,25.8,356400.0,19.5306,19.5684,19.5155,19.5306,356400.0
2014-11-19 11:00:00,25.8,25.85,25.79,25.84,440400.0,19.5306,19.5684,19.523,19.5609,440400.0
2014-11-19 11:30:00,25.84,25.88,25.83,25.84,405600.0,19.5609,19.5912,19.5533,19.5609,405600.0
2014-11-19 12:00:00,25.84,25.86,25.82,25.83,262400.0,19.5609,19.576,19.5457,19.5533,262400.0
2014-11-19 12:30:00,25.83,25.86,25.78,25.84,414000.0,19.5533,19.576,19.5155,19.5609,414000.0
2014-11-19 13:00:00,25.84,25.85,25.79,25.85,246800.0,19.5609,19.5684,19.523,19.5684,246800.0
2014-11-19 13:30:00,25.84,25.9,25.82,25.88,292800.0,19.5609,19.6063,19.5457,19.5912,292800.0
2014-11-19 14:00:00,25.88,25.98,25.86,25.9,342800.0,19.5912,19.6669,19.576,19.6063,342800.0
2014-11-19 14:30:00,25.91,25.97,25.83,25.86,636800.0,19.6139,19.6593,19.5533,19.576,636800.0
2014-11-19 15:00:00,25.87,25.96,25.86,25.95,382800.0,19.5836,19.6517,19.576,19.6441,382800.0
2014-11-19 15:30:00,25.95,25.95,25.91,25.93,833200.0,19.6441,19.6441,19.6139,19.629,833200.0
2014-11-20 09:30:00,25.72,25.85,25.69,25.7,794000.0,19.47,19.5684,19.4473,19.4549,794000.0
2014-11-20 10:00:00,25.72,25.75,25.67,25.75,246400.0,19.47,19.4927,19.4322,19.4927,246400.0
2014-11-20 10:30:00,25.75,25.84,25.74,25.78,265200.0,19.4927,19.5609,19.4852,19.5155,265200.0
2014-11-20 11:00:00,25.78,25.81,25.73,25.8,295200.0,19.5155,19.5382,19.4776,19.5306,295200.0
2014-11-20 11:30:00,25.8,25.82,25.75,25.76,207200.0,19.5306,19.5457,19.4927,19.5003,207200.0
2014-11-20 12:00:00,25.76,25.81,25.75,25.79,164000.0,19.5003,19.5382,19.4927,19.523,164000.0
2014-11-20 12:30:00,25.8,25.81,25.77,25.77,226000.0,19.5306,19.5382,19.5079,19.5079,226000.0
2014-11-20 13:00:00,25.78,25.8,25.76,25.78,157600.0,19.5155,19.5306,19.5003,19.5155,157600.0
2014-11-20 13:30:00,25.78,25.78,25.69,25.73,258400.0,19.5155,19.5155,19.4473,19.4776,258400.0
2014-11-20 14:00:00,25.73,25.76,25.71,25.74,233200.0,19.4776,19.5003,19.4625,19.4852,233200.0
2014-11-20 14:30:00,25.74,25.74,25.7,25.73,220000.0,19.4852,19.4852,19.4549,19.4776,220000.0
2014-11-20 15:00:00,25.72,25.75,25.69,25.75,330000.0,19.47,19.4927,19.4473,19.4927,330000.0
2014-11-20 15:30:00,25.75,25.78,25.74,25.76,703600.0,19.4927,19.5155,19.4852,19.5003,703600.0
2014-11-21 09:30:00,26.0,26.0,25.88,25.91,852800.0,19.682,19.682,19.5912,19.6139,852800.0
2014-11-21 10:00:00,25.9,25.91,25.8,25.82,212000.0,19.6063,19.6139,19.5306,19.5457,212000.0
2014-11-21 10:30:00,25.82,25.83,25.77,25.82,130800.0,19.5457,19.5533,19.5079,19.5457,130800.0
2014-11-21 11:00:00,25.81,25.84,25.77,25.8,209600.0,19.5382,19.5609,19.5079,19.5306,209600.0
2014-11-21 11:30:00,25.79,25.79,25.75,25.77,304800.0,19.523,19.523,19.4927,19.5079,304800.0
2014-11-21 12:00:00,25.76,25.78,25.72,25.72,186000.0,19.5003,19.5155,19.47,19.47,186000.0
2014-11-21 12:30:00,25.72,25.78,25.69,25.75,420000.0,19.47,19.5155,19.4473,19.4927,420000.0
2014-11-21 13:00:00,25.75,25.75,25.71,25.74,205200.0,19.4927,19.4927,19.4625,19.4852,205200.0
2014-11-21 13:30:00,25.72,25.81,25.71,25.8,190000.0,19.47,19.5382,19.4625,19.5306,190000.0
2014-11-21 14:00:00,25.8,25.85,25.78,25.81,135200.0,19.5306,19.5684,19.5155,19.5382,135200.0
2014-11-21 14:30:00,25.8,25.86,25.79,25.84,124000.0,19.5306,19.576,19.523,19.5609,124000.0
2014-11-21 15:00:00,25.84,25.91,25.84,25.91,336800.0,19.5609,19.6139,19.5609,19.6139,336800.0
2014-11-21 15:30:00,25.91,25.96,25.9,25.93,1465200.0,19.6139,19.6517,19.6063,19.629,1465200.0
2014-11-24 09:30:00,25.98,26.04,25.89,25.93,416400.0,19.6669,19.7123,19.5987,19.629,416400.0
2014-11-24 10:00:00,25.93,25.93,25.86,25.9,327200.0,19.629,19.629,19.576,19.6063,327200.0
2014-11-24 10:30:00,25.9,25.93,25.88,25.92,302000.0,19.6063,19.629,19.5912,19.6214,302000.0
2014-11-24 11:00:00,25.91,25.93,25.88,25.88,309200.0,19.6139,19.629,19.5912,19.5912,309200.0
2014-11-24 11:30:00,25.88,25.9,25.86,25.88,274800.0,19.5912,19.6063,19.576,19.5912,274800.0
2014-11-24 12:00:00,25.88,25.91,25.85,25.88,126400.0,19.5912,19.6139,19.5684,19.5912,126400.0
2014-11-24 12:30:00,25.88,25.91,25.86,25.91,147600.0,19.5912,19.6139,19.576,19.6139,147600.0
2014-11-24 13:00:00,25.91,25.94,25.89,25.91,152000.0,19.6139,19.6366,19.5987,19.6139,152000.0
2014-11-24 13:30:00,25.92,25.93,25.85,25.86,178400.0,19.6214,19.629,19.5684,19.576,178400.0
2014-11-24 14:00:00,25.86,25.87,25.84,25.86,266000.0,19.576,19.5836,19.5609,19.576,266000.0
2014-11-24 14:30:00,25.86,25.88,25.84,25.85,239200.0,19.576,19.5912,19.5609,19.5684,239200.0
2014-11-24 15:00:00,25.85,25.85,25.81,25.82,292800.0,19.5684,19.5684,19.5382,19.5457,292800.0
2014-11-24 15:30:00,25.82,25.84,25.79,25.81,940000.0,19.5457,19.5609,19.523,19.5382,940000.0
2014-11-25 09:30:00,25.63,25.67,25.5,25.54,596400.0,19.5387,19.5692,19.4396,19.4701,596400.0
2014-11-25 10:00:00,25.54,25.55,25.48,25.51,300800.0,19.4701,19.4777,19.4243,19.4472,300800.0
2014-11-25 10:30:00,25.5,25.52,25.45,25.5,326800.0,19.4396,19.4548,19.4014,19.4396,326800.0
2014-11-25 11:00:00,25.5,25.53,25.49,25.5,208800.0,19.4396,19.4624,19.4319,19.4396,208800.0
2014-11-25 11:30:00,25.5,25.58,25.5,25.55,243600.0,19.4396,19.5006,19.4396,19.4777,243600.0
2014-11-25 12:00:00,25.56,25.59,25.52,25.52,434400.0,19.4853,19.5082,19.4548,19.4548,434400.0
2014-11-25 12:30:00,25.52,25.61,25.49,25.61,373200.0,19.4548,19.5234,19.4319,19.5234,373200.0
2014-11-25 13:00:00,25.61,25.67,25.6,25.66,184800.0,19.5234,19.5692,19.5158,19.5615,184800.0
2014-11-25 13:30:00,25.67,25.68,25.61,25.62,224000.0,19.5692,19.5768,19.5234,19.531,224000.0
2014-11-25 14:00:00,25.61,25.67,25.6,25.63,218400.0,19.5234,19.5692,19.5158,19.5387,218400.0
2014-11-25 14:30:00,25.63,25.71,25.63,25.68,322800.0,19.5387,19.5997,19.5387,19.5768,322800.0
2014-11-25 15:00:00,25.68,25.76,25.67,25.75,350400.0,19.5768,19.6378,19.5692,19.6301,350400.0
2014-11-25 15:30:00,25.75,25.77,25.71,25.72,901200.0,19.6301,19.6454,19.5997,19.6073,901200.0
2014-11-26 09:30:00,25.77,25.85,25.7,25.77,368400.0,19.6454,19.7064,19.592,19.6454,368400.0
2014-11-26 10:00:00,25.76,25.8,25.73,25.75,198400.0,19.6378,19.6683,19.6149,19.6301,198400.0
2014-11-26 10:30:00,25.75,25.8,25.73,25.75,222800.0,19.6301,19.6683,19.6149,19.6301,222800.0
2014-11-26 11:00:00,25.75,25.77,25.7,25.72,223200.0,19.6301,19.6454,19.592,19.6073,223200.0
2014-11-26 11:30:00,25.72,25.72,25.66,25.68,230000.0,19.6073,19.6073,19.5615,19.5768,230000.0
2014-11-26 12:00:00,25.68,25.79,25.67,25.77,219600.0,19.5768,19.6606,19.5692,19.6454,219600.0
2014-11-26 12:30:00,25.77,25.8,25.73,25.77,183600.0,19.6454,19.6683,19.6149,19.6454,183600.0
2014-11-26 13:00:00,25.77,25.82,25.75,25.8,143600.0,19.6454,19.6835,19.6301,19.6683,143600.0
2014-11-26 13:30:00,25.8,25.82,25.75,25.77,148400.0,19.6683,19.6835,19.6301,19.6454,148400.0
2014-11-26 14:00:00,25.77,25.8,25.75,25.76,139200.0,19.6454,19.6683,19.6301,19.6378,139200.0
2014-11-26 14:30:00,25.76,25.78,25.75,25.76,209200.0,19.6378,19.653,19.6301,19.6378,209200.0
2014-11-26 15:00:00,25.77,25.79,25.75,25.75,241200.0,19.6454,19.6606,19.6301,19.6301,241200.0
2014-11-26 15:30:00,25.75,25.82,25.73,25.8,1097200.0,19.6301,19.6835,19.6149,19.6683,1097200.0
2014-11-28 09:30:00,25.83,26.09,25.83,26.02,376400.0,19.6911,19.8893,19.6911,19.836,376400.0
2014-11-28 10:00:00,26.02,26.22,26.02,26.16,194000.0,19.836,19.9884,19.836,19.9427,194000.0
2014-11-28 10:30:00,26.16,26.26,26.15,26.25,870000.0,19.9427,20.0189,19.9351,20.0113,870000.0
2014-11-28 11:00:00,26.25,26.28,26.18,26.19,232800.0,20.0113,20.0342,19.958,19.9656,232800.0
2014-11-28 11:30:00,26.19,26.22,26.12,26.12,216400.0,19.9656,19.9884,19.9122,19.9122,216400.0
2014-11-28 12:00:00,26.12,26.12,26.07,26.11,156400.0,19.9122,19.9122,19.8741,19.9046,156400.0
2014-11-28 12:30:00,26.11,26.14,26.06,26.11,782800.0,19.9046,19.9275,19.8665,19.9046,782800.0
2014-12-01 09:30:00,25.96,26.11,25.85,26.08,583600.0,19.7902,19.9046,19.7064,19.8817,583600.0
2014-12-01 10:00:00,26.08,26.32,26.06,26.3,428400.0,19.8817,20.0647,19.8665,20.0494,428400.0
2014-12-01 10:30:00,26.29,26.32,26.25,26.31,372400.0,20.0418,20.0647,20.0113,20.0571,372400.0
2014-12-01 11:00:00,26.31,26.38,26.28,26.36,321200.0,20.0571,20.1104,20.0342,20.0952,321200.0
2014-12-01 11:30:00,26.36,26.41,26.32,26.34,319200.0,20.0952,20.1333,20.0647,20.0799,319200.0
2014-12-01 12:00:00,26.34,26.36,26.29,26.32,335200.0,20.0799,20.0952,20.0418,20.0647,335200.0
2014-12-01 12:30:00,26.32,26.33,26.26,26.3,207600.0,20.0647,20.0723,20.0189,20.0494,207600.0
2014-12-01 13:00:00,26.3,26.3,26.24,26.26,177600.0,20.0494,20.0494,20.0037,20.0189,177600.0
2014-12-01 13:30:00,26.26,26.31,26.23,26.25,293600.0,20.0189,20.0571,19.9961,20.0113,293600.0
2014-12-01 14:00:00,26.25,26.3,26.23,26.29,410400.0,20.0113,20.0494,19.9961,20.0418,410400.0
2014-12-01 14:30:00,26.29,26.3,26.24,26.24,388800.0,20.0418,20.0494,20.0037,20.0037,388800.0
2014-12-01 15:00:00,26.25,26.31,26.23,26.28,584400.0,20.0113,20.0571,19.9961,20.0342,584400.0
2014-12-01 15:30:00,26.29,26.29,26.2,26.21,991600.0,20.0418,20.0418,19.9732,19.9808,991600.0
2014-12-02 09:30:00,26.11,26.2,25.97,26.13,514000.0,19.9046,19.9732,19.7979,19.9198,514000.0
2014-12-02 10:00:00,26.12,26.25,26.12,26.18,254800.0,19.9122,20.0113,19.9122,19.958,254800.0
2014-12-02 10:30:00,26.19,26.22,26.15,26.21,287600.0,19.9656,19.9884,19.9351,19.9808,287600.0
2014-12-02 11:00:00,26.21,26.25,26.2,26.22,316400.0,19.9808,20.0113,19.9732,19.9884,316400.0
2014-12-02 11:30:00,26.22,26.25,26.11,26.14,272000.0,19.9884,20.0113,19.9046,19.9275,272000.0
2014-12-02 12:00:00,26.15,26.24,26.13,26.23,206400.0,19.9351,20.0037,19.9198,19.9961,206400.0
2014-12-02 12:30:00,26.23,26.25,26.16,26.19,302400.0,19.9961,20.0113,19.9427,19.9656,302400.0
2014-12-02 13:00:00,26.19,26.28,26.19,26.28,206000.0,19.9656,20.0342,19.9656,20.0342,206000.0
2014-12-02 13:30:00,26.28,26.33,26.26,26.31,254400.0,20.0342,20.0723,20.0189,20.0571,254400.0
2014-12-02 14:00:00,26.31,26.34,26.28,26.32,211200.0,20.0571,20.0799,20.0342,20.0647,211200.0
2014-12-02 14:30:00,26.32,26.37,26.28,26.33,338000.0,20.0647,20.1028,20.0342,20.0723,338000.0
2014-12-02 15:00:00,26.33,26.33,26.28,26.28,289200.0,20.0723,20.0723,20.0342,20.0342,289200.0
2014-12-02 15:30:00,26.28,26.29,26.24,26.28,617600.0,20.0342,20.0418,20.0037,20.0342,617600.0
2014-12-03 09:30:00,26.2,26.34,26.14,26.15,297200.0,19.9732,20.0799,19.9275,19.9351,297200.0
2014-12-03 10:00:00,26.15,26.2,26.13,26.13,284400.0,19.9351,19.9732,19.9198,19.9198,284400.0
2014-12-03 10:30:00,26.14,26.23,26.11,26.23,290400.0,19.9275,19.9961,19.9046,19.9961,290400.0
2014-12-03 11:00:00,26.22,26.22,26.07,26.08,182400.0,19.9884,19.9884,19.8741,19.8817,182400.0
2014-12-03 11:30:00,26.08,26.08,26.01,26.06,267200.0,19.8817,19.8817,19.8284,19.8665,267200.0
2014-12-03 12:00:00,26.06,26.15,26.02,26.14,361200.0,19.8665,19.9351,19.836,19.9275,361200.0
2014-12-03 12:30:00,26.14,26.17,26.12,26.15,190000.0,19.9275,19.9503,19.9122,19.9351,190000.0
2014-12-03 13:00:00,26.14,26.14,26.09,26.1,225200.0,19.9275,19.9275,19.8893,19.897,225200.0
2014-12-03 13:30:00,26.1,26.13,26.09,26.1,347200.0,19.897,19.9198,19.8893,19.897,347200.0
2014-12-03 14:00:00,26.1,26.1,26.04,26.05,336400.0,19.897,19.897,19.8512,19.8588,336400.0
2014-12-03 14:30:00,26.05,26.07,26.02,26.03,309600.0,19.8588,19.8741,19.836,19.8436,309600.0
2014-12-03 15:00:00,26.03,26.07,26.01,26.06,406000.0,19.8436,19.8741,19.8284,19.8665,406000.0
2014-12-03 15:30:00,26.06,26.12,26.04,26.1,993600.0,19.8665,19.9122,19.8512,19.897,993600.0
2014-12-04 09:30:00,25.66,26.03,25.65,25.82,1580400.0,19.5615,19.8436,19.5539,19.6835,1580400.0
2014-12-04 10:00:00,25.81,25.83,25.69,25.77,1006400.0,19.6759,19.6911,19.5844,19.6454,1006400.0
2014-12-04 10:30:00,25.77,25.77,25.65,25.73,830400.0,19.6454,19.6454,19.5539,19.6149,830400.0
2014-12-04 11:00:00,25.72,25.81,25.7,25.79,669600.0,19.6073,19.6759,19.592,19.6606,669600.0
2014-12-04 11:30:00,25.8,25.85,25.77,25.81,550400.0,19.6683,19.7064,19.6454,19.6759,550400.0
2014-12-04 12:00:00,25.82,25.9,25.81,25.86,318800.0,19.6835,19.7445,19.6759,19.714,318800.0
2014-12-04 12:30:00,25.87,25.97,25.82,25.85,419600.0,19.7216,19.7979,19.6835,19.7064,419600.0
2014-12-04 13:00:00,25.85,25.86,25.78,25.81,317600.0,19.7064,19.714,19.653,19.6759,317600.0
2014-12-04 13:30:00,25.81,25.91,25.77,25.85,596800.0,19.6759,19.7521,19.6454,19.7064,596800.0
2014-12-04 14:00:00,25.85,25.89,25.82,25.86,600400.0,19.7064,19.7369,19.6835,19.714,600400.0
2014-12-04 14:30:00,25.86,25.86,25.8,25.81,657200.0,19.714,19.714,19.6683,19.6759,657200.0
2014-12-04 15:00:00,25.82,25.83,25.79,25.81,737600.0,19.6835,19.6911,19.6606,19.6759,737600.0
2014-12-04 15:30:00,25.81,25.88,25.79,25.87,1520800.0,19.6759,19.7293,19.6606,19.7216,1520800.0
2014-12-05 09:30:00,25.66,25.9,25.55,25.73,614400.0,19.5615,19.7445,19.4777,19.6149,614400.0
2014-12-05 10:00:00,25.73,25.81,25.67,25.78,303200.0,19.6149,19.6759,19.5692,19.653,303200.0
2014-12-05 10:30:00,25.77,25.79,25.7,25.71,334000.0,19.6454,19.6606,19.592,19.5997,334000.0
2014-12-05 11:00:00,25.71,25.77,25.71,25.73,402000.0,19.5997,19.6454,19.5997,19.6149,402000.0
2014-12-05 11:30:00,25.73,25.76,25.71,25.73,246000.0,19.6149,19.6378,19.5997,19.6149,246000.0
2014-12-05 12:00:00,25.73,25.73,25.63,25.65,752400.0,19.6149,19.6149,19.5387,19.5539,752400.0
2014-12-05 12:30:00,25.65,25.67,25.61,25.65,202000.0,19.5539,19.5692,19.5234,19.5539,202000.0
2014-12-05 13:00:00,25.65,25.67,25.61,25.62,242400.0,19.5539,19.5692,19.5234,19.531,242400.0
2014-12-05 13:30:00,25.62,25.65,25.61,25.63,196400.0,19.531,19.5539,19.5234,19.5387,196400.0
2014-12-05 14:00:00,25.63,25.66,25.57,25.65,299200.0,19.5387,19.5615,19.4929,19.5539,299200.0
2014-12-05 14:30:00,25.65,25.66,25.63,25.64,241600.0,19.5539,19.5615,19.5387,19.5463,241600.0
2014-12-05 15:00:00,25.64,25.66,25.64,25.66,336400.0,19.5463,19.5615,19.5463,19.5615,336400.0
2014-12-05 15:30:00,25.66,25.75,25.64,25.73,790800.0,19.5615,19.6301,19.5463,19.6149,790800.0
2014-12-08 09:30:00,25.71,26.0,25.71,25.98,602400.0,19.5997,19.8207,19.5997,19.8055,602400.0
2014-12-08 10:00:00,25.99,26.04,25.98,25.99,303600.0,19.8131,19.8512,19.8055,19.8131,303600.0
2014-12-08 10:30:00,26.0,26.04,25.98,26.01,225200.0,19.8207,19.8512,19.8055,19.8284,225200.0
2014-12-08 11:00:00,26.01,26.05,26.0,26.03,331200.0,19.8284,19.8588,19.8207,19.8436,331200.0
2014-12-08 11:30:00,26.03,26.08,26.01,26.05,296000.0,19.8436,19.8817,19.8284,19.8588,296000.0
2014-12-08 12:00:00,26.06,26.07,25.97,25.99,201200.0,19.8665,19.8741,19.7979,19.8131,201200.0
2014-12-08 12:30:00,26.0,26.03,25.88,25.94,758400.0,19.8207,19.8436,19.7293,19.775,758400.0
2014-12-08 13:00:00,25.95,25.95,25.87,25.87,163200.0,19.7826,19.7826,19.7216,19.7216,163200.0
2014-12-08 13:30:00,25.87,25.89,25.82,25.84,217200.0,19.7216,19.7369,19.6835,19.6988,217200.0
2014-12-08 14:00:00,25.83,25.84,25.8,25.83,314000.0,19.6911,19.6988,19.6683,19.6911,314000.0
2014-12-08 14:30:00,25.83,25.92,25.83,25.91,251600.0,19.6911,19.7597,19.6911,19.7521,251600.0
2014-12-08 15:00:00,25.91,25.94,25.88,25.94,370000.0,19.7521,19.775,19.7293,19.775,370000.0
2014-12-08 15:30:00,25.93,25.95,25.91,25.91,842000.0,19.7674,19.7826,19.7521,19.7521,842000.0
2014-12-09 09:30:00,25.88,26.03,25.85,26.02,783600.0,19.7293,19.8436,19.7064,19.836,783600.0
2014-12-09 10:00:00,26.02,26.03,25.91,25.97,302400.0,19.836,19.8436,19.7521,19.7979,302400.0
2014-12-09 10:30:00,25.97,26.08,25.88,26.02,383200.0,19.7979,19.8817,19.7293,19.836,383200.0
2014-12-09 11:00:00,26.03,26.05,25.92,25.98,193200.0,19.8436,19.8588,19.7597,19.8055,193200.0
2014-12-09 11:30:00,25.98,25.99,25.9,25.97,214400.0,19.8055,19.8131,19.7445,19.7979,214400.0
2014-12-09 12:00:00,25.97,26.01,25.95,25.99,178400.0,19.7979,19.8284,19.7826,19.8131,178400.0
2014-12-09 12:30:00,25.99,26.09,25.99,26.09,135600.0,19.8131,19.8893,19.8131,19.8893,135600.0
2014-12-09 13:00:00,26.08,26.17,26.05,26.14,226800.0,19.8817,19.9503,19.8588,19.9275,226800.0
2014-12-09 13:30:00,26.14,26.15,26.07,26.07,274400.0,19.9275,19.9351,19.8741,19.8741,274400.0
2014-12-09 14:00:00,26.07,26.1,26.05,26.06,322800.0,19.8741,19.897,19.8588,19.8665,322800.0
2014-12-09 14:30:00,26.06,26.1,25.99,26.09,219200.0,19.8665,19.897,19.8131,19.8893,219200.0
2014-12-09 15:00:00,26.09,26.12,26.07,26.08,385600.0,19.8893,19.9122,19.8741,19.8817,385600.0
2014-12-09 15:30:00,26.09,26.16,26.06,26.14,970000.0,19.8893,19.9427,19.8665,19.9275,970000.0
2014-12-10 09:30:00,25.8,26.0,25.75,25.92,3020400.0,19.6683,19.8207,19.6301,19.7597,3020400.0
2014-12-10 10:00:00,25.92,25.99,25.73,25.74,1614400.0,19.7597,19.8131,19.6149,19.6225,1614400.0
2014-12-10 10:30:00,25.75,25.77,25.6,25.61,1243600.0,19.6301,19.6454,19.5158,19.5234,1243600.0
2014-12-10 11:00:00,25.61,25.71,25.59,25.65,1735200.0,19.5234,19.5997,19.5082,19.5539,1735200.0
2014-12-10 11:30:00,25.65,25.77,25.62,25.75,1082400.0,19.5539,19.6454,19.531,19.6301,1082400.0
2014-12-10 12:00:00,25.75,25.8,25.67,25.79,1144400.0,19.6301,19.6683,19.5692,19.6606,1144400.0
2014-12-10 12:30:00,25.79,25.82,25.65,25.67,883200.0,19.6606,19.6835,19.5539,19.5692,883200.0
2014-12-10 13:00:00,25.68,25.75,25.58,25.61,750000.0,19.5768,19.6301,19.5006,19.5234,750000.0
2014-12-10 13:30:00,25.61,25.62,25.46,25.46,1112800.0,19.5234,19.531,19.4091,19.4091,1112800.0
2014-12-10 14:00:00,25.47,25.59,25.43,25.43,994800.0,19.4167,19.5082,19.3862,19.3862,994800.0
2014-12-10 14:30:00,25.43,25.44,25.31,25.33,975200.0,19.3862,19.3938,19.2947,19.31,975200.0
2014-12-10 15:00:00,25.32,25.5,25.31,25.47,1400800.0,19.3023,19.4396,19.2947,19.4167,1400800.0
2014-12-10 15:30:00,25.47,25.53,25.34,25.37,2089600.0,19.4167,19.4624,19.3176,19.3405,2089600.0
2014-12-11 09:30:00,25.44,25.65,25.38,25.6,651600.0,19.3938,19.5539,19.3481,19.5158,651600.0
2014-12-11 10:00:00,25.6,25.74,25.58,25.71,562000.0,19.5158,19.6225,19.5006,19.5997,562000.0
2014-12-11 10:30:00,25.71,25.79,25.68,25.71,682000.0,19.5997,19.6606,19.5768,19.5997,682000.0
2014-12-11 11:00:00,25.71,25.78,25.65,25.77,423200.0,19.5997,19.653,19.5539,19.6454,423200.0
2014-12-11 11:30:00,25.76,25.79,25.71,25.77,649200.0,19.6378,19.6606,19.5997,19.6454,649200.0
2014-12-11 12:00:00,25.76,25.78,25.69,25.71,530000.0,19.6378,19.653,19.5844,19.5997,530000.0
2014-12-11 12:30:00,25.7,25.8,25.67,25.75,354400.0,19.592,19.6683,19.5692,19.6301,354400.0
2014-12-11 13:00:00,25.75,25.76,25.69,25.7,323200.0,19.6301,19.6378,19.5844,19.592,323200.0
2014-12-11 13:30:00,25.7,25.77,25.68,25.7,314400.0,19.592,19.6454,19.5768,19.592,314400.0
2014-12-11 14:00:00,25.71,25.71,25.62,25.62,280000.0,19.5997,19.5997,19.531,19.531,280000.0
2014-12-11 14:30:00,25.62,25.67,25.57,25.58,455200.0,19.531,19.5692,19.4929,19.5006,455200.0
2014-12-11 15:00:00,25.59,25.7,25.58,25.69,561600.0,19.5082,19.592,19.5006,19.5844,561600.0
2014-12-11 15:30:00,25.69,25.7,25.56,25.62,1199600.0,19.5844,19.592,19.4853,19.531,1199600.0
2014-12-12 09:30:00,25.45,25.71,25.45,25.7,517200.0,19.4014,19.5997,19.4014,19.592,517200.0
2014-12-12 10:00:00,25.71,25.74,25.35,25.39,621200.0,19.5997,19.6225,19.3252,19.3557,621200.0
2014-12-12 10:30:00,25.39,25.52,25.35,25.35,656800.0,19.3557,19.4548,19.3252,19.3252,656800.0
2014-12-12 11:00:00,25.35,25.41,25.25,25.25,584800.0,19.3252,19.371,19.249,19.249,584800.0
2014-12-12 11:30:00,25.25,25.3,25.21,25.25,462800.0,19.249,19.2871,19.2185,19.249,462800.0
2014-12-12 12:00:00,25.26,25.36,25.25,25.34,454800.0,19.2566,19.3328,19.249,19.3176,454800.0
2014-12-12 12:30:00,25.34,25.35,25.27,25.32,304800.0,19.3176,19.3252,19.2642,19.3023,304800.0
2014-12-12 13:00:00,25.32,25.42,25.27,25.35,654400.0,19.3023,19.3786,19.2642,19.3252,654400.0
2014-12-12 13:30:00,25.35,25.47,25.34,25.44,462000.0,19.3252,19.4167,19.3176,19.3938,462000.0
2014-12-12 14:00:00,25.45,25.45,25.36,25.38,356000.0,19.4014,19.4014,19.3328,19.3481,356000.0
2014-12-12 14:30:00,25.38,25.4,25.34,25.4,441600.0,19.3481,19.3633,19.3176,19.3633,441600.0
2014-12-12 15:00:00,25.39,25.45,25.37,25.42,676400.0,19.3557,19.4014,19.3405,19.3786,676400.0
2014-12-12 15:30:00,25.41,25.41,25.19,25.21,1542000.0,19.371,19.371,19.2032,19.2185,1542000.0
2014-12-15 09:30:00,25.46,25.49,25.21,25.48,950000.0,19.4091,19.4319,19.2185,19.4243,950000.0
2014-12-15 10:00:00,25.47,25.49,25.39,25.4,443200.0,19.4167,19.4319,19.3557,19.3633,443200.0
2014-12-15 10:30:00,25.4,25.4,25.25,25.3,381600.0,19.3633,19.3633,19.249,19.2871,381600.0
2014-12-15 11:00:00,25.3,25.31,24.98,24.99,663600.0,19.2871,19.2947,19.0432,19.0508,663600.0
2014-12-15 11:30:00,24.99,25.05,24.92,24.97,761200.0,19.0508,19.0965,18.9974,19.0355,761200.0
2014-12-15 12:00:00,24.97,25.07,24.89,24.96,748400.0,19.0355,19.1118,18.9745,19.0279,748400.0
2014-12-15 12:30:00,24.96,25.11,24.89,25.09,330000.0,19.0279,19.1423,18.9745,19.127,330000.0
2014-12-15 13:00:00,25.1,25.12,24.98,24.99,282000.0,19.1346,19.1499,19.0432,19.0508,282000.0
2014-12-15 13:30:00,24.98,25.1,24.98,25.1,468000.0,19.0432,19.1346,19.0432,19.1346,468000.0
2014-12-15 14:00:00,25.09,25.22,25.02,25.21,343600.0,19.127,19.2261,19.0736,19.2185,343600.0
2014-12-15 14:30:00,25.21,25.25,25.13,25.16,398400.0,19.2185,19.249,19.1575,19.1804,398400.0
2014-12-15 15:00:00,25.16,25.22,25.13,25.13,785200.0,19.1804,19.2261,19.1575,19.1575,785200.0
2014-12-15 15:30:00,25.13,25.21,25.11,25.16,1655200.0,19.1575,19.2185,19.1423,19.1804,1655200.0
2014-12-16 09:30:00,25.22,25.3,25.06,25.09,705600.0,19.2261,19.2871,19.1041,19.127,705600.0
2014-12-16 10:00:00,25.1,25.32,25.02,25.29,1026800.0,19.1346,19.3023,19.0736,19.2795,1026800.0
2014-12-16 10:30:00,25.3,25.39,25.23,25.38,530000.0,19.2871,19.3557,19.2337,19.3481,530000.0
2014-12-16 11:00:00,25.37,25.63,25.28,25.58,546000.0,19.3405,19.5387,19.2719,19.5006,546000.0
2014-12-16 11:30:00,25.59,25.61,25.45,25.47,334000.0,19.5082,19.5234,19.4014,19.4167,334000.0
2014-12-16 12:00:00,25.47,25.49,25.36,25.38,305600.0,19.4167,19.4319,19.3328,19.3481,305600.0
2014-12-16 12:30:00,25.38,25.45,25.35,25.35,410400.0,19.3481,19.4014,19.3252,19.3252,410400.0
2014-12-16 13:00:00,25.36,25.41,25.25,25.28,418000.0,19.3328,19.371,19.249,19.2719,418000.0
2014-12-16 13:30:00,25.28,25.45,25.25,25.41,454000.0,19.2719,19.4014,19.249,19.371,454000.0
2014-12-16 14:00:00,25.41,25.48,25.38,25.46,394400.0,19.371,19.4243,19.3481,19.4091,394400.0
2014-12-16 14:30:00,25.47,25.5,25.42,25.49,494400.0,19.4167,19.4396,19.3786,19.4319,494400.0
2014-12-16 15:00:00,25.48,25.51,25.39,25.4,483600.0,19.4243,19.4472,19.3557,19.3633,483600.0
2014-12-16 15:30:00,25.4,25.46,25.26,25.28,1802800.0,19.3633,19.4091,19.2566,19.2719,1802800.0
2014-12-17 09:30:00,25.33,25.49,25.27,25.35,808000.0,19.31,19.4319,19.2642,19.3252,808000.0
2014-12-17 10:00:00,25.36,25.37,25.21,25.24,457200.0,19.3328,19.3405,19.2185,19.2414,457200.0
2014-12-17 10:30:00,25.25,25.37,25.25,25.36,222000.0,19.249,19.3405,19.249,19.3328,222000.0
2014-12-17 11:00:00,25.35,25.44,25.31,25.41,172000.0,19.3252,19.3938,19.2947,19.371,172000.0
2014-12-17 11:30:00,25.4,25.48,25.35,25.46,290400.0,19.3633,19.4243,19.3252,19.4091,290400.0
2014-12-17 12:00:00,25.46,25.47,25.38,25.39,204800.0,19.4091,19.4167,19.3481,19.3557,204800.0
2014-12-17 12:30:00,25.38,25.43,25.36,25.41,232400.0,19.3481,19.3862,19.3328,19.371,232400.0
2014-12-17 13:00:00,25.42,25.43,25.37,25.38,154800.0,19.3786,19.3862,19.3405,19.3481,154800.0
2014-12-17 13:30:00,25.38,25.44,25.36,25.42,472800.0,19.3481,19.3938,19.3328,19.3786,472800.0
2014-12-17 14:00:00,25.43,25.75,25.42,25.68,1340400.0,19.3862,19.6301,19.3786,19.5768,1340400.0
2014-12-17 14:30:00,25.68,25.82,25.63,25.63,930800.0,19.5768,19.6835,19.5387,19.5387,930800.0
2014-12-17 15:00:00,25.64,25.75,25.54,25.73,479600.0,19.5463,19.6301,19.4701,19.6149,479600.0
2014-12-17 15:30:00,25.73,25.83,25.69,25.78,1459600.0,19.6149,19.6911,19.5844,19.653,1459600.0
2014-12-18 09:30:00,25.95,26.01,25.8,25.97,535200.0,19.7826,19.8284,19.6683,19.7979,535200.0
2014-12-18 10:00:00,25.99,26.15,25.98,26.09,374800.0,19.8131,19.9351,19.8055,19.8893,374800.0
2014-12-18 10:30:00,26.09,26.09,25.95,25.95,413200.0,19.8893,19.8893,19.7826,19.7826,413200.0
2014-12-18 11:00:00,25.96,26.08,25.93,26.0,272800.0,19.7902,19.8817,19.7674,19.8207,272800.0
2014-12-18 11:30:00,25.99,26.13,25.94,26.13,648000.0,19.8131,19.9198,19.775,19.9198,648000.0
2014-12-18 12:00:00,26.13,26.15,26.07,26.1,303200.0,19.9198,19.9351,19.8741,19.897,303200.0
2014-12-18 12:30:00,26.11,26.21,26.08,26.18,316000.0,19.9046,19.9808,19.8817,19.958,316000.0
2014-12-18 13:00:00,26.19,26.21,26.12,26.14,427600.0,19.9656,19.9808,19.9122,19.9275,427600.0
2014-12-18 13:30:00,26.15,26.18,26.09,26.11,283200.0,19.9351,19.958,19.8893,19.9046,283200.0
2014-12-18 14:00:00,26.12,26.18,26.08,26.14,382400.0,19.9122,19.958,19.8817,19.9275,382400.0
2014-12-18 14:30:00,26.14,26.23,26.11,26.19,467600.0,19.9275,19.9961,19.9046,19.9656,467600.0
2014-12-18 15:00:00,26.19,26.28,26.18,26.25,755600.0,19.9656,20.0342,19.958,20.0113,755600.0
2014-12-18 15:30:00,26.25,26.37,26.24,26.36,1262000.0,20.0113,20.1028,20.0037,20.0952,1262000.0
2014-12-19 09:30:00,26.42,26.56,26.29,26.36,3036800.0,20.1409,20.2476,20.0418,20.0952,3036800.0
2014-12-19 10:00:00,26.38,26.43,26.32,26.38,304400.0,20.1104,20.1485,20.0647,20.1104,304400.0
2014-12-19 10:30:00,26.37,26.38,26.2,26.25,330800.0,20.1028,20.1104,19.9732,20.0113,330800.0
2014-12-19 11:00:00,26.25,26.36,26.22,26.33,273600.0,20.0113,20.0952,19.9884,20.0723,273600.0
2014-12-19 11:30:00,26.33,26.35,26.27,26.33,203200.0,20.0723,20.0876,20.0266,20.0723,203200.0
2014-12-19 12:00:00,26.31,26.33,26.24,26.27,310400.0,20.0571,20.0723,20.0037,20.0266,310400.0
2014-12-19 12:30:00,26.27,26.34,26.25,26.27,209600.0,20.0266,20.0799,20.0113,20.0266,209600.0
2014-12-19 13:00:00,26.28,26.29,26.22,26.28,188000.0,20.0342,20.0418,19.9884,20.0342,188000.0
2014-12-19 13:30:00,26.28,26.37,26.26,26.37,220000.0,20.0342,20.1028,20.0189,20.1028,220000.0
2014-12-19 14:00:00,26.36,26.42,26.34,26.37,271600.0,20.0952,20.1409,20.0799,20.1028,271600.0
2014-12-19 14:30:00,26.37,26.45,26.35,26.42,624800.0,20.1028,20.1638,20.0876,20.1409,624800.0
2014-12-19 15:00:00,26.43,26.54,26.42,26.53,620400.0,20.1485,20.2324,20.1409,20.2248,620400.0
2014-12-19 15:30:00,26.53,26.61,26.42,26.47,1924400.0,20.2248,20.2858,20.1409,20.179,1924400.0
2014-12-22 09:30:00,26.47,26.53,26.32,26.45,556000.0,20.179,20.2248,20.0647,20.1638,556000.0
2014-12-22 10:00:00,26.43,26.55,26.37,26.54,471600.0,20.1485,20.24,20.1028,20.2324,471600.0
2014-12-22 10:30:00,26.54,26.56,26.44,26.49,388400.0,20.2324,20.2476,20.1562,20.1943,388400.0
2014-12-22 11:00:00,26.48,26.48,26.36,26.42,322000.0,20.1867,20.1867,20.0952,20.1409,322000.0
2014-12-22 11:30:00,26.42,26.43,26.34,26.35,207200.0,20.1409,20.1485,20.0799,20.0876,207200.0
2014-12-22 12:00:00,26.35,26.39,26.31,26.38,177200.0,20.0876,20.118,20.0571,20.1104,177200.0
2014-12-22 12:30:00,26.38,26.43,26.36,26.42,176800.0,20.1104,20.1485,20.0952,20.1409,176800.0
2014-12-22 13:00:00,26.41,26.46,26.38,26.4,266800.0,20.1333,20.1714,20.1104,20.1257,266800.0
2014-12-22 13:30:00,26.4,26.43,26.36,26.38,240400.0,20.1257,20.1485,20.0952,20.1104,240400.0
2014-12-22 14:00:00,26.38,26.46,26.36,26.43,361200.0,20.1104,20.1714,20.0952,20.1485,361200.0
2014-12-22 14:30:00,26.43,26.46,26.39,26.44,344400.0,20.1485,20.1714,20.118,20.1562,344400.0
2014-12-22 15:00:00,26.45,26.48,26.44,26.46,407600.0,20.1638,20.1867,20.1562,20.1714,407600.0
2014-12-22 15:30:00,26.46,26.49,26.43,26.49,822000.0,20.1714,20.1943,20.1485,20.1943,822000.0
2014-12-23 09:30:00,26.59,26.61,26.45,26.57,291600.0,20.2705,20.2858,20.1638,20.2553,291600.0
2014-12-23 10:00:00,26.56,26.64,26.52,26.62,443200.0,20.2476,20.3086,20.2171,20.2934,443200.0
2014-12-23 10:30:00,26.61,26.65,26.52,26.65,418000.0,20.2858,20.3163,20.2171,20.3163,418000.0
2014-12-23 11:00:00,26.66,26.66,26.6,26.61,265200.0,20.3239,20.3239,20.2781,20.2858,265200.0
2014-12-23 11:30:00,26.61,26.67,26.56,26.58,182400.0,20.2858,20.3315,20.2476,20.2629,182400.0
2014-12-23 12:00:00,26.59,26.65,26.58,26.64,248000.0,20.2705,20.3163,20.2629,20.3086,248000.0
2014-12-23 12:30:00,26.65,26.69,26.61,26.68,218400.0,20.3163,20.3467,20.2858,20.3391,218400.0
2014-12-23 13:00:00,26.69,26.7,26.56,26.59,240000.0,20.3467,20.3544,20.2476,20.2705,240000.0
2014-12-23 13:30:00,26.6,26.65,26.58,26.6,149200.0,20.2781,20.3163,20.2629,20.2781,149200.0
2014-12-23 14:00:00,26.59,26.64,26.56,26.64,212400.0,20.2705,20.3086,20.2476,20.3086,212400.0
2014-12-23 14:30:00,26.64,26.66,26.59,26.61,242800.0,20.3086,20.3239,20.2705,20.2858,242800.0
2014-12-23 15:00:00,26.61,26.64,26.55,26.59,265600.0,20.2858,20.3086,20.24,20.2705,265600.0
2014-12-23 15:30:00,26.59,26.62,26.57,26.58,515200.0,20.2705,20.2934,20.2553,20.2629,515200.0
2014-12-24 09:30:00,26.63,27.07,26.59,26.98,855200.0,20.301,20.6364,20.2705,20.5678,855200.0
2014-12-24 10:00:00,26.98,27.06,26.89,26.92,356800.0,20.5678,20.6288,20.4992,20.5221,356800.0
2014-12-24 10:30:00,26.93,27.03,26.87,26.93,408000.0,20.5297,20.6059,20.484,20.5297,408000.0
2014-12-24 11:00:00,26.93,27.01,26.92,27.01,268000.0,20.5297,20.5907,20.5221,20.5907,268000.0
2014-12-24 11:30:00,27.02,27.14,26.91,26.96,450800.0,20.5983,20.6898,20.5145,20.5526,450800.0
2014-12-24 12:00:00,26.96,27.1,26.91,27.0,395200.0,20.5526,20.6593,20.5145,20.5831,395200.0
2014-12-24 12:30:00,27.0,27.04,26.9,27.0,1134800.0,20.5831,20.6136,20.5068,20.5831,1134800.0
2014-12-26 09:30:00,27.07,27.42,27.0,27.34,763600.0,20.6364,20.9032,20.5831,20.8423,763600.0
2014-12-26 10:00:00,27.35,27.42,27.23,27.32,500000.0,20.8499,20.9032,20.7584,20.827,500000.0
2014-12-26 10:30:00,27.32,27.35,27.25,27.25,596400.0,20.827,20.8499,20.7737,20.7737,596400.0
2014-12-26 11:00:00,27.25,27.37,27.22,27.27,390400.0,20.7737,20.8651,20.7508,20.7889,390400.0
2014-12-26 11:30:00,27.26,27.4,27.25,27.39,543200.0,20.7813,20.888,20.7737,20.8804,543200.0
2014-12-26 12:00:00,27.39,27.39,27.31,27.35,402400.0,20.8804,20.8804,20.8194,20.8499,402400.0
2014-12-26 12:30:00,27.36,27.39,27.27,27.29,370400.0,20.8575,20.8804,20.7889,20.8041,370400.0
2014-12-26 13:00:00,27.28,27.39,27.27,27.32,290000.0,20.7965,20.8804,20.7889,20.827,290000.0
2014-12-26 13:30:00,27.32,27.32,27.24,27.25,452000.0,20.827,20.827,20.766,20.7737,452000.0
2014-12-26 14:00:00,27.25,27.29,27.18,27.26,314000.0,20.7737,20.8041,20.7203,20.7813,314000.0
2014-12-26 14:30:00,27.26,27.33,27.23,27.31,453600.0,20.7813,20.8346,20.7584,20.8194,453600.0
2014-12-26 15:00:00,27.31,27.32,27.23,27.25,629600.0,20.8194,20.827,20.7584,20.7737,629600.0
2014-12-26 15:30:00,27.25,27.34,27.24,27.32,1202000.0,20.7737,20.8423,20.766,20.827,1202000.0
2014-12-29 09:30:00,27.28,27.62,27.27,27.51,1022800.0,20.7965,21.0557,20.7889,20.9719,1022800.0
2014-12-29 10:00:00,27.52,27.53,27.4,27.45,444400.0,20.9795,20.9871,20.888,20.9261,444400.0
2014-12-29 10:30:00,27.44,27.5,27.4,27.48,411600.0,20.9185,20.9642,20.888,20.949,411600.0
2014-12-29 11:00:00,27.47,27.48,27.42,27.43,333200.0,20.9414,20.949,20.9032,20.9109,333200.0
2014-12-29 11:30:00,27.45,27.51,27.44,27.5,368400.0,20.9261,20.9719,20.9185,20.9642,368400.0
2014-12-29 12:00:00,27.5,27.54,27.47,27.51,378400.0,20.9642,20.9947,20.9414,20.9719,378400.0
2014-12-29 12:30:00,27.51,27.53,27.5,27.52,261200.0,20.9719,20.9871,20.9642,20.9795,261200.0
2014-12-29 13:00:00,27.51,27.56,27.46,27.54,252800.0,20.9719,21.01,20.9337,20.9947,252800.0
2014-12-29 13:30:00,27.54,27.66,27.54,27.64,367200.0,20.9947,21.0862,20.9947,21.071,367200.0
2014-12-29 14:00:00,27.64,27.71,27.61,27.67,438400.0,21.071,21.1243,21.0481,21.0938,438400.0
2014-12-29 14:30:00,27.68,27.68,27.55,27.63,447200.0,21.1015,21.1015,21.0024,21.0633,447200.0
2014-12-29 15:00:00,27.62,27.69,27.59,27.67,582000.0,21.0557,21.1091,21.0328,21.0938,582000.0
2014-12-29 15:30:00,27.67,27.68,27.63,27.63,890000.0,21.0938,21.1015,21.0633,21.0633,890000.0
2014-12-30 09:30:00,27.61,27.61,27.26,27.31,402800.0,21.0481,21.0481,20.7813,20.8194,402800.0
2014-12-30 10:00:00,27.32,27.42,27.31,27.32,318800.0,20.827,20.9032,20.8194,20.827,318800.0
2014-12-30 10:30:00,27.31,27.39,27.31,27.35,338800.0,20.8194,20.8804,20.8194,20.8499,338800.0
2014-12-30 11:00:00,27.35,27.36,27.19,27.21,446800.0,20.8499,20.8575,20.7279,20.7432,446800.0
2014-12-30 11:30:00,27.22,27.23,27.15,27.21,410000.0,20.7508,20.7584,20.6974,20.7432,410000.0
2014-12-30 12:00:00,27.21,27.25,27.21,27.22,278400.0,20.7432,20.7737,20.7432,20.7508,278400.0
2014-12-30 12:30:00,27.22,27.23,27.1,27.11,189200.0,20.7508,20.7584,20.6593,20.6669,189200.0
2014-12-30 13:00:00,27.1,27.1,26.99,27.0,292400.0,20.6593,20.6593,20.5754,20.5831,292400.0
2014-12-30 13:30:00,27.0,27.02,26.91,26.92,396000.0,20.5831,20.5983,20.5145,20.5221,396000.0
2014-12-30 14:00:00,26.92,26.98,26.92,26.96,192000.0,20.5221,20.5678,20.5221,20.5526,192000.0
2014-12-30 14:30:00,26.97,27.03,26.95,27.01,230800.0,20.5602,20.6059,20.545,20.5907,230800.0
2014-12-30 15:00:00,27.02,27.05,26.97,26.97,288000.0,20.5983,20.6212,20.5602,20.5602,288000.0
2014-12-30 15:30:00,26.97,26.98,26.93,26.97,700400.0,20.5602,20.5678,20.5297,20.5602,700400.0
2014-12-31 09:30:00,26.96,27.1,26.96,27.0,378800.0,20.5526,20.6593,20.5526,20.5831,378800.0
2014-12-31 10:00:00,27.02,27.09,26.94,27.0,246800.0,20.5983,20.6517,20.5373,20.5831,246800.0
2014-12-31 10:30:00,26.99,27.1,26.99,27.06,305200.0,20.5754,20.6593,20.5754,20.6288,305200.0
2014-12-31 11:00:00,27.06,27.12,27.03,27.04,265200.0,20.6288,20.6745,20.6059,20.6136,265200.0
2014-12-31 11:30:00,27.04,27.04,26.97,26.97,224800.0,20.6136,20.6136,20.5602,20.5602,224800.0
2014-12-31 12:00:00,26.98,26.99,26.83,26.88,214400.0,20.5678,20.5754,20.4535,20.4916,214400.0
2014-12-31 12:30:00,26.87,26.91,26.82,26.84,234000.0,20.484,20.5145,20.4458,20.4611,234000.0
2014-12-31 13:00:00,26.83,26.92,26.83,26.85,138800.0,20.4535,20.5221,20.4535,20.4687,138800.0
2014-12-31 13:30:00,26.84,26.85,26.75,26.79,285600.0,20.4611,20.4687,20.3925,20.423,285600.0
2014-12-31 14:00:00,26.79,26.82,26.69,26.71,245600.0,20.423,20.4458,20.3467,20.362,245600.0
2014-12-31 14:30:00,26.71,26.75,26.64,26.72,502000.0,20.362,20.3925,20.3086,20.3696,502000.0
2014-12-31 15:00:00,26.72,26.74,26.67,26.72,330800.0,20.3696,20.3849,20.3315,20.3696,330800.0
2014-12-31 15:30:00,26.71,26.73,26.55,26.57,830800.0,20.362,20.3772,20.24,20.2553,830800.0
2015-01-02 09:30:00,26.66,26.78,26.58,26.62,364000.0,20.3239,20.4154,20.2629,20.2934,364000.0
2015-01-02 10:00:00,26.63,26.7,26.52,26.61,440800.0,20.301,20.3544,20.2171,20.2858,440800.0
2015-01-02 10:30:00,26.62,26.68,26.57,26.65,249600.0,20.2934,20.3391,20.2553,20.3163,249600.0
2015-01-02 11:00:00,26.63,26.66,26.59,26.6,198000.0,20.301,20.3239,20.2705,20.2781,198000.0
2015-01-02 11:30:00,26.61,26.64,26.5,26.5,202000.0,20.2858,20.3086,20.2019,20.2019,202000.0
2015-01-02 12:00:00,26.51,26.57,26.45,26.53,369200.0,20.2095,20.2553,20.1638,20.2248,369200.0
2015-01-02 12:30:00,26.52,26.59,26.47,26.47,246000.0,20.2171,20.2705,20.179,20.179,246000.0
2015-01-02 13:00:00,26.48,26.52,26.36,26.36,255600.0,20.1867,20.2171,20.0952,20.0952,255600.0
2015-01-02 13:30:00,26.36,26.46,26.35,26.43,242800.0,20.0952,20.1714,20.0876,20.1485,242800.0
2015-01-02 14:00:00,26.43,26.53,26.43,26.47,231200.0,20.1485,20.2248,20.1485,20.179,231200.0
2015-01-02 14:30:00,26.48,26.56,26.47,26.53,156800.0,20.1867,20.2476,20.179,20.2248,156800.0
2015-01-02 15:00:00,26.52,26.57,26.46,26.57,329600.0,20.2171,20.2553,20.1714,20.2553,329600.0
2015-01-02 15:30:00,26.58,26.71,26.57,26.66,1041200.0,20.2629,20.362,20.2553,20.3239,1041200.0
2015-01-05 09:30:00,26.65,26.69,26.58,26.59,373200.0,20.3163,20.3467,20.2629,20.2705,373200.0
2015-01-05 10:00:00,26.59,26.65,26.56,26.58,386800.0,20.2705,20.3163,20.2476,20.2629,386800.0
2015-01-05 10:30:00,26.57,26.57,26.45,26.5,296800.0,20.2553,20.2553,20.1638,20.2019,296800.0
2015-01-05 11:00:00,26.5,26.53,26.4,26.42,593200.0,20.2019,20.2248,20.1257,20.1409,593200.0
2015-01-05 11:30:00,26.43,26.55,26.4,26.49,363200.0,20.1485,20.24,20.1257,20.1943,363200.0
2015-01-05 12:00:00,26.49,26.51,26.42,26.44,257200.0,20.1943,20.2095,20.1409,20.1562,257200.0
2015-01-05 12:30:00,26.44,26.44,26.36,26.39,376400.0,20.1562,20.1562,20.0952,20.118,376400.0
2015-01-05 13:00:00,26.39,26.43,26.37,26.39,280000.0,20.118,20.1485,20.1028,20.118,280000.0
2015-01-05 13:30:00,26.38,26.48,26.37,26.46,372400.0,20.1104,20.1867,20.1028,20.1714,372400.0
2015-01-05 14:00:00,26.46,26.46,26.34,26.39,356400.0,20.1714,20.1714,20.0799,20.118,356400.0
2015-01-05 14:30:00,26.39,26.39,26.31,26.31,534000.0,20.118,20.118,20.0571,20.0571,534000.0
2015-01-05 15:00:00,26.3,26.43,26.3,26.34,405200.0,20.0494,20.1485,20.0494,20.0799,405200.0
2015-01-05 15:30:00,26.35,26.47,26.35,26.4,907200.0,20.0876,20.179,20.0876,20.1257,907200.0
2015-01-06 09:30:00,26.48,26.85,26.44,26.8,594400.0,20.1867,20.4687,20.1562,20.4306,594400.0
2015-01-06 10:00:00,26.8,26.98,26.69,26.96,844800.0,20.4306,20.5678,20.3467,20.5526,844800.0
2015-01-06 10:30:00,26.96,26.97,26.82,26.84,746800.0,20.5526,20.5602,20.4458,20.4611,746800.0
2015-01-06 11:00:00,26.83,26.89,26.73,26.78,824400.0,20.4535,20.4992,20.3772,20.4154,824400.0
2015-01-06 11:30:00,26.78,26.79,26.65,26.7,503200.0,20.4154,20.423,20.3163,20.3544,503200.0
2015-01-06 12:00:00,26.7,26.73,26.6,26.62,231600.0,20.3544,20.3772,20.2781,20.2934,231600.0
2015-01-06 12:30:00,26.62,26.7,26.6,26.61,404400.0,20.2934,20.3544,20.2781,20.2858,404400.0
2015-01-06 13:00:00,26.61,26.64,26.48,26.51,383600.0,20.2858,20.3086,20.1867,20.2095,383600.0
2015-01-06 13:30:00,26.5,26.55,26.49,26.53,632800.0,20.2019,20.24,20.1943,20.2248,632800.0
2015-01-06 14:00:00,26.53,26.56,26.49,26.55,364000.0,20.2248,20.2476,20.1943,20.24,364000.0
2015-01-06 14:30:00,26.55,26.68,26.51,26.65,503600.0,20.24,20.3391,20.2095,20.3163,503600.0
2015-01-06 15:00:00,26.64,26.65,26.59,26.61,1117600.0,20.3086,20.3163,20.2705,20.2858,1117600.0
2015-01-06 15:30:00,26.61,26.61,26.47,26.5,1231600.0,20.2858,20.2858,20.179,20.2019,1231600.0
2015-01-07 09:30:00,26.9,26.99,26.52,26.74,622000.0,20.5068,20.5754,20.2171,20.3849,622000.0
2015-01-07 10:00:00,26.74,26.75,26.6,26.67,324000.0,20.3849,20.3925,20.2781,20.3315,324000.0
2015-01-07 10:30:00,26.66,26.72,26.59,26.69,374400.0,20.3239,20.3696,20.2705,20.3467,374400.0
2015-01-07 11:00:00,26.69,26.69,26.56,26.58,457600.0,20.3467,20.3467,20.2476,20.2629,457600.0
2015-01-07 11:30:00,26.58,26.76,26.57,26.76,601200.0,20.2629,20.4001,20.2553,20.4001,601200.0
2015-01-07 12:00:00,26.77,26.82,26.74,26.81,512800.0,20.4077,20.4458,20.3849,20.4382,512800.0
2015-01-07 12:30:00,26.81,26.86,26.8,26.84,293200.0,20.4382,20.4763,20.4306,20.4611,293200.0
2015-01-07 13:00:00,26.85,26.91,26.82,26.83,395200.0,20.4687,20.5145,20.4458,20.4535,395200.0
2015-01-07 13:30:00,26.82,26.88,26.82,26.86,198800.0,20.4458,20.4916,20.4458,20.4763,198800.0
2015-01-07 14:00:00,26.84,26.86,26.75,26.82,359200.0,20.4611,20.4763,20.3925,20.4458,359200.0
2015-01-07 14:30:00,26.82,26.84,26.71,26.74,244000.0,20.4458,20.4611,20.362,20.3849,244000.0
2015-01-07 15:00:00,26.74,26.78,26.7,26.72,321200.0,20.3849,20.4154,20.3544,20.3696,321200.0
2015-01-07 15:30:00,26.72,26.75,26.68,26.73,883200.0,20.3696,20.3925,20.3391,20.3772,883200.0
2015-01-08 09:30:00,26.97,27.06,26.87,26.94,737600.0,20.5602,20.6288,20.484,20.5373,737600.0
2015-01-08 10:00:00,26.94,27.0,26.87,26.89,381600.0,20.5373,20.5831,20.484,20.4992,381600.0
2015-01-08 10:30:00,26.9,26.96,26.83,26.95,358000.0,20.5068,20.5526,20.4535,20.545,358000.0
2015-01-08 11:00:00,26.96,27.02,26.93,26.94,431600.0,20.5526,20.5983,20.5297,20.5373,431600.0
2015-01-08 11:30:00,26.94,26.97,26.91,26.96,364000.0,20.5373,20.5602,20.5145,20.5526,364000.0
2015-01-08 12:00:00,26.95,26.95,26.86,26.87,227200.0,20.545,20.545,20.4763,20.484,227200.0
2015-01-08 12:30:00,26.87,26.92,26.87,26.91,166000.0,20.484,20.5221,20.484,20.5145,166000.0
2015-01-08 13:00:00,26.91,26.95,26.89,26.92,172000.0,20.5145,20.545,20.4992,20.5221,172000.0
2015-01-08 13:30:00,26.92,26.93,26.84,26.87,170000.0,20.5221,20.5297,20.4611,20.484,170000.0
2015-01-08 14:00:00,26.87,26.93,26.83,26.93,218000.0,20.484,20.5297,20.4535,20.5297,218000.0
2015-01-08 14:30:00,26.93,27.0,26.91,26.93,381200.0,20.5297,20.5831,20.5145,20.5297,381200.0
2015-01-08 15:00:00,26.93,26.96,26.89,26.94,443600.0,20.5297,20.5526,20.4992,20.5373,443600.0
2015-01-08 15:30:00,26.95,26.95,26.84,26.89,836000.0,20.545,20.545,20.4611,20.4992,836000.0
2015-01-09 09:30:00,26.93,27.0,26.82,26.85,474400.0,20.5297,20.5831,20.4458,20.4687,474400.0
2015-01-09 10:00:00,26.85,26.86,26.69,26.71,299200.0,20.4687,20.4763,20.3467,20.362,299200.0
2015-01-09 10:30:00,26.71,26.72,26.59,26.71,370400.0,20.362,20.3696,20.2705,20.362,370400.0
2015-01-09 11:00:00,26.71,26.73,26.64,26.66,237600.0,20.362,20.3772,20.3086,20.3239,237600.0
2015-01-09 11:30:00,26.65,26.72,26.61,26.72,308000.0,20.3163,20.3696,20.2858,20.3696,308000.0
2015-01-09 12:00:00,26.7,26.78,26.7,26.76,347200.0,20.3544,20.4154,20.3544,20.4001,347200.0
2015-01-09 12:30:00,26.76,26.83,26.75,26.76,222800.0,20.4001,20.4535,20.3925,20.4001,222800.0
2015-01-09 13:00:00,26.76,26.82,26.74,26.78,224000.0,20.4001,20.4458,20.3849,20.4154,224000.0
2015-01-09 13:30:00,26.77,26.82,26.72,26.73,199600.0,20.4077,20.4458,20.3696,20.3772,199600.0
2015-01-09 14:00:00,26.73,26.73,26.68,26.69,219600.0,20.3772,20.3772,20.3391,20.3467,219600.0
2015-01-09 14:30:00,26.69,26.72,26.65,26.7,270400.0,20.3467,20.3696,20.3163,20.3544,270400.0
2015-01-09 15:00:00,26.7,26.76,26.69,26.7,245200.0,20.3544,20.4001,20.3467,20.3544,245200.0
2015-01-09 15:30:00,26.7,26.72,26.65,26.67,480400.0,20.3544,20.3696,20.3163,20.3315,480400.0
2015-01-12 09:30:00,26.63,26.84,26.43,26.43,387200.0,20.301,20.4611,20.1485,20.1485,387200.0
2015-01-12 10:00:00,26.45,26.56,26.41,26.5,451600.0,20.1638,20.2476,20.1333,20.2019,451600.0
2015-01-12 10:30:00,26.5,26.63,26.49,26.63,349200.0,20.2019,20.301,20.1943,20.301,349200.0
2015-01-12 11:00:00,26.62,26.66,26.56,26.57,232400.0,20.2934,20.3239,20.2476,20.2553,232400.0
2015-01-12 11:30:00,26.58,26.58,26.45,26.5,187200.0,20.2629,20.2629,20.1638,20.2019,187200.0
2015-01-12 12:00:00,26.5,26.62,26.5,26.59,354000.0,20.2019,20.2934,20.2019,20.2705,354000.0
2015-01-12 12:30:00,26.59,26.6,26.5,26.53,336800.0,20.2705,20.2781,20.2019,20.2248,336800.0
2015-01-12 13:00:00,26.52,26.56,26.5,26.5,213200.0,20.2171,20.2476,20.2019,20.2019,213200.0
2015-01-12 13:30:00,26.49,26.58,26.49,26.57,202400.0,20.1943,20.2629,20.1943,20.2553,202400.0
2015-01-12 14:00:00,26.57,26.58,26.46,26.48,297200.0,20.2553,20.2629,20.1714,20.1867,297200.0
2015-01-12 14:30:00,26.48,26.58,26.45,26.57,242800.0,20.1867,20.2629,20.1638,20.2553,242800.0
2015-01-12 15:00:00,26.57,26.62,26.53,26.54,302800.0,20.2553,20.2934,20.2248,20.2324,302800.0
2015-01-12 15:30:00,26.55,26.65,26.49,26.6,820800.0,20.24,20.3163,20.1943,20.2781,820800.0
2015-01-13 09:30:00,26.82,27.07,26.75,26.99,750400.0,20.4458,20.6364,20.3925,20.5754,750400.0
2015-01-13 10:00:00,27.0,27.03,26.96,27.0,630400.0,20.5831,20.6059,20.5526,20.5831,630400.0
2015-01-13 10:30:00,27.02,27.11,27.0,27.07,423200.0,20.5983,20.6669,20.5831,20.6364,423200.0
2015-01-13 11:00:00,27.07,27.07,26.98,27.0,462400.0,20.6364,20.6364,20.5678,20.5831,462400.0
2015-01-13 11:30:00,27.0,27.11,26.99,27.04,362800.0,20.5831,20.6669,20.5754,20.6136,362800.0
2015-01-13 12:00:00,27.03,27.05,26.92,26.95,294800.0,20.6059,20.6212,20.5221,20.545,294800.0
2015-01-13 12:30:00,26.95,26.95,26.85,26.91,184800.0,20.545,20.545,20.4687,20.5145,184800.0
2015-01-13 13:00:00,26.91,26.93,26.78,26.8,208400.0,20.5145,20.5297,20.4154,20.4306,208400.0
2015-01-13 13:30:00,26.8,26.8,26.59,26.67,360000.0,20.4306,20.4306,20.2705,20.3315,360000.0
2015-01-13 14:00:00,26.66,26.67,26.57,26.6,349600.0,20.3239,20.3315,20.2553,20.2781,349600.0
2015-01-13 14:30:00,26.6,26.66,26.56,26.57,313600.0,20.2781,20.3239,20.2476,20.2553,313600.0
2015-01-13 15:00:00,26.56,26.67,26.55,26.61,341600.0,20.2476,20.3315,20.24,20.2858,341600.0
2015-01-13 15:30:00,26.6,26.75,26.6,26.7,658400.0,20.2781,20.3925,20.2781,20.3544,658400.0
2015-01-14 09:30:00,26.45,26.68,26.38,26.64,498400.0,20.1638,20.3391,20.1104,20.3086,498400.0
2015-01-14 10:00:00,26.63,26.76,26.61,26.72,292400.0,20.301,20.4001,20.2858,20.3696,292400.0
2015-01-14 10:30:00,26.72,26.72,26.62,26.66,270400.0,20.3696,20.3696,20.2934,20.3239,270400.0
2015-01-14 11:00:00,26.66,26.68,26.54,26.58,243600.0,20.3239,20.3391,20.2324,20.2629,243600.0
2015-01-14 11:30:00,26.58,26.68,26.55,26.64,267600.0,20.2629,20.3391,20.24,20.3086,267600.0
2015-01-14 12:00:00,26.64,26.67,26.57,26.62,302400.0,20.3086,20.3315,20.2553,20.2934,302400.0
2015-01-14 12:30:00,26.63,26.71,26.6,26.64,232400.0,20.301,20.362,20.2781,20.3086,232400.0
2015-01-14 13:00:00,26.64,26.68,26.58,26.61,230000.0,20.3086,20.3391,20.2629,20.2858,230000.0
2015-01-14 13:30:00,26.61,26.62,26.53,26.56,289600.0,20.2858,20.2934,20.2248,20.2476,289600.0
2015-01-14 14:00:00,26.57,26.73,26.57,26.72,335600.0,20.2553,20.3772,20.2553,20.3696,335600.0
2015-01-14 14:30:00,26.71,26.77,26.68,26.72,359200.0,20.362,20.4077,20.3391,20.3696,359200.0
2015-01-14 15:00:00,26.72,26.85,26.71,26.83,572400.0,20.3696,20.4687,20.362,20.4535,572400.0
2015-01-14 15:30:00,26.83,26.9,26.76,26.86,1493200.0,20.4535,20.5068,20.4001,20.4763,1493200.0
2015-01-15 09:30:00,26.88,26.96,26.79,26.83,420400.0,20.4916,20.5526,20.423,20.4535,420400.0
2015-01-15 10:00:00,26.83,26.85,26.77,26.82,703600.0,20.4535,20.4687,20.4077,20.4458,703600.0
2015-01-15 10:30:00,26.82,26.92,26.82,26.82,590400.0,20.4458,20.5221,20.4458,20.4458,590400.0
2015-01-15 11:00:00,26.83,26.83,26.69,26.7,339600.0,20.4535,20.4535,20.3467,20.3544,339600.0
2015-01-15 11:30:00,26.7,26.72,26.61,26.62,1396000.0,20.3544,20.3696,20.2858,20.2934,1396000.0
2015-01-15 12:00:00,26.62,26.63,26.54,26.59,1524800.0,20.2934,20.301,20.2324,20.2705,1524800.0
2015-01-15 12:30:00,26.59,26.65,26.53,26.65,702000.0,20.2705,20.3163,20.2248,20.3163,702000.0
2015-01-15 13:00:00,26.65,26.79,26.64,26.71,634000.0,20.3163,20.423,20.3086,20.362,634000.0
2015-01-15 13:30:00,26.72,26.82,26.7,26.78,210400.0,20.3696,20.4458,20.3544,20.4154,210400.0
2015-01-15 14:00:00,26.78,26.79,26.72,26.73,703600.0,20.4154,20.423,20.3696,20.3772,703600.0
2015-01-15 14:30:00,26.73,26.78,26.72,26.78,698400.0,20.3772,20.4154,20.3696,20.4154,698400.0
2015-01-15 15:00:00,26.77,26.82,26.73,26.76,875200.0,20.4077,20.4458,20.3772,20.4001,875200.0
2015-01-15 15:30:00,26.75,26.83,26.73,26.75,2010400.0,20.3925,20.4535,20.3772,20.3925,2010400.0
2015-01-16 09:30:00,26.78,26.92,26.75,26.78,877600.0,20.4154,20.5221,20.3925,20.4154,877600.0
2015-01-16 10:00:00,26.78,26.86,26.72,26.81,873600.0,20.4154,20.4763,20.3696,20.4382,873600.0
2015-01-16 10:30:00,26.8,26.95,26.79,26.94,363200.0,20.4306,20.545,20.423,20.5373,363200.0
2015-01-16 11:00:00,26.93,26.97,26.89,26.95,412400.0,20.5297,20.5602,20.4992,20.545,412400.0
2015-01-16 11:30:00,26.96,27.01,26.92,26.94,299200.0,20.5526,20.5907,20.5221,20.5373,299200.0
2015-01-16 12:00:00,26.94,27.0,26.94,26.96,275200.0,20.5373,20.5831,20.5373,20.5526,275200.0
2015-01-16 12:30:00,26.96,27.04,26.94,27.01,457600.0,20.5526,20.6136,20.5373,20.5907,457600.0
2015-01-16 13:00:00,27.03,27.03,26.93,26.94,364000.0,20.6059,20.6059,20.5297,20.5373,364000.0
2015-01-16 13:30:00,26.95,26.99,26.94,26.99,226800.0,20.545,20.5754,20.5373,20.5754,226800.0
2015-01-16 14:00:00,26.99,27.01,26.97,26.99,313600.0,20.5754,20.5907,20.5602,20.5754,313600.0
2015-01-16 14:30:00,26.99,26.99,26.89,26.91,372800.0,20.5754,20.5754,20.4992,20.5145,372800.0
2015-01-16 15:00:00,26.91,26.96,26.88,26.93,463200.0,20.5145,20.5526,20.4916,20.5297,463200.0
2015-01-16 15:30:00,26.92,27.08,26.92,27.05,956400.0,20.5221,20.6441,20.5221,20.6212,956400.0
2015-01-20 09:30:00,27.15,27.27,27.06,27.06,436000.0,20.6974,20.7889,20.6288,20.6288,436000.0
2015-01-20 10:00:00,27.06,27.22,27.01,27.21,437600.0,20.6288,20.7508,20.5907,20.7432,437600.0
2015-01-20 10:30:00,27.21,27.22,27.06,27.12,403600.0,20.7432,20.7508,20.6288,20.6745,403600.0
2015-01-20 11:00:00,27.12,27.13,27.04,27.11,383200.0,20.6745,20.6822,20.6136,20.6669,383200.0
2015-01-20 11:30:00,27.11,27.12,26.95,26.98,400000.0,20.6669,20.6745,20.545,20.5678,400000.0
2015-01-20 12:00:00,26.98,26.98,26.88,26.96,328000.0,20.5678,20.5678,20.4916,20.5526,328000.0
2015-01-20 12:30:00,26.96,26.98,26.91,26.92,228000.0,20.5526,20.5678,20.5145,20.5221,228000.0
2015-01-20 13:00:00,26.92,27.0,26.91,27.0,247200.0,20.5221,20.5831,20.5145,20.5831,247200.0
2015-01-20 13:30:00,27.0,27.03,26.99,27.0,285600.0,20.5831,20.6059,20.5754,20.5831,285600.0
2015-01-20 14:00:00,27.0,27.05,26.99,27.02,324400.0,20.5831,20.6212,20.5754,20.5983,324400.0
2015-01-20 14:30:00,27.02,27.15,27.02,27.15,241600.0,20.5983,20.6974,20.5983,20.6974,241600.0
2015-01-20 15:00:00,27.15,27.23,27.14,27.23,366000.0,20.6974,20.7584,20.6898,20.7584,366000.0
2015-01-20 15:30:00,27.23,27.24,27.18,27.23,1048800.0,20.7584,20.766,20.7203,20.7584,1048800.0
2015-01-21 09:30:00,27.08,27.37,26.94,27.3,831600.0,20.6441,20.8651,20.5373,20.8118,831600.0
2015-01-21 10:00:00,27.3,27.43,27.23,27.41,523600.0,20.8118,20.9109,20.7584,20.8956,523600.0
2015-01-21 10:30:00,27.42,27.56,27.37,27.46,550800.0,20.9032,21.01,20.8651,20.9337,550800.0
2015-01-21 11:00:00,27.46,27.49,27.42,27.46,463200.0,20.9337,20.9566,20.9032,20.9337,463200.0
2015-01-21 11:30:00,27.47,27.54,27.44,27.52,422400.0,20.9414,20.9947,20.9185,20.9795,422400.0
2015-01-21 12:00:00,27.52,27.54,27.42,27.46,390800.0,20.9795,20.9947,20.9032,20.9337,390800.0
2015-01-21 12:30:00,27.46,27.46,27.31,27.33,428400.0,20.9337,20.9337,20.8194,20.8346,428400.0
2015-01-21 13:00:00,27.34,27.39,27.29,27.3,454000.0,20.8423,20.8804,20.8041,20.8118,454000.0
2015-01-21 13:30:00,27.29,27.35,27.26,27.3,770800.0,20.8041,20.8499,20.7813,20.8118,770800.0
2015-01-21 14:00:00,27.3,27.35,27.28,27.34,493600.0,20.8118,20.8499,20.7965,20.8423,493600.0
2015-01-21 14:30:00,27.33,27.37,27.27,27.36,637200.0,20.8346,20.8651,20.7889,20.8575,637200.0
2015-01-21 15:00:00,27.36,27.44,27.34,27.43,503200.0,20.8575,20.9185,20.8423,20.9109,503200.0
2015-01-21 15:30:00,27.43,27.54,27.41,27.48,1065200.0,20.9109,20.9947,20.8956,20.949,1065200.0
2015-01-22 09:30:00,27.57,27.68,27.42,27.51,392000.0,21.0176,21.1015,20.9032,20.9719,392000.0
2015-01-22 10:00:00,27.5,27.55,27.42,27.5,365600.0,20.9642,21.0024,20.9032,20.9642,365600.0
2015-01-22 10:30:00,27.5,27.53,27.41,27.47,420400.0,20.9642,20.9871,20.8956,20.9414,420400.0
2015-01-22 11:00:00,27.47,27.47,27.26,27.29,292400.0,20.9414,20.9414,20.7813,20.8041,292400.0
2015-01-22 11:30:00,27.29,27.3,27.17,27.22,308000.0,20.8041,20.8118,20.7127,20.7508,308000.0
2015-01-22 12:00:00,27.22,27.26,27.16,27.21,404800.0,20.7508,20.7813,20.705,20.7432,404800.0
2015-01-22 12:30:00,27.22,27.22,27.13,27.15,294400.0,20.7508,20.7508,20.6822,20.6974,294400.0
2015-01-22 13:00:00,27.15,27.22,27.15,27.2,226000.0,20.6974,20.7508,20.6974,20.7355,226000.0
2015-01-22 13:30:00,27.2,27.31,27.2,27.27,417600.0,20.7355,20.8194,20.7355,20.7889,417600.0
2015-01-22 14:00:00,27.27,27.29,27.19,27.21,574000.0,20.7889,20.8041,20.7279,20.7432,574000.0
2015-01-22 14:30:00,27.22,27.36,27.22,27.36,660400.0,20.7508,20.8575,20.7508,20.8575,660400.0
2015-01-22 15:00:00,27.36,27.39,27.32,27.34,506800.0,20.8575,20.8804,20.827,20.8423,506800.0
2015-01-22 15:30:00,27.34,27.4,27.34,27.39,688800.0,20.8423,20.888,20.8423,20.8804,688800.0
2015-01-23 09:30:00,27.47,27.56,27.34,27.53,572800.0,20.9414,21.01,20.8423,20.9871,572800.0
2015-01-23 10:00:00,27.52,27.55,27.39,27.45,222400.0,20.9795,21.0024,20.8804,20.9261,222400.0
2015-01-23 10:30:00,27.46,27.54,27.41,27.5,555200.0,20.9337,20.9947,20.8956,20.9642,555200.0
2015-01-23 11:00:00,27.49,27.5,27.41,27.46,284800.0,20.9566,20.9642,20.8956,20.9337,284800.0
2015-01-23 11:30:00,27.46,27.46,27.37,27.38,282400.0,20.9337,20.9337,20.8651,20.8728,282400.0
2015-01-23 12:00:00,27.38,27.46,27.38,27.46,259600.0,20.8728,20.9337,20.8728,20.9337,259600.0
2015-01-23 12:30:00,27.46,27.52,27.44,27.46,206400.0,20.9337,20.9795,20.9185,20.9337,206400.0
2015-01-23 13:00:00,27.46,27.48,27.44,27.48,244800.0,20.9337,20.949,20.9185,20.949,244800.0
2015-01-23 13:30:00,27.48,27.48,27.44,27.47,274400.0,20.949,20.949,20.9185,20.9414,274400.0
2015-01-23 14:00:00,27.47,27.49,27.44,27.47,237200.0,20.9414,20.9566,20.9185,20.9414,237200.0
2015-01-23 14:30:00,27.47,27.47,27.38,27.38,270000.0,20.9414,20.9414,20.8728,20.8728,270000.0
2015-01-23 15:00:00,27.38,27.42,27.36,27.41,295600.0,20.8728,20.9032,20.8575,20.8956,295600.0
2015-01-23 15:30:00,27.41,27.41,27.36,27.38,854000.0,20.8956,20.8956,20.8575,20.8728,854000.0
2015-01-26 09:30:00,27.33,27.36,27.16,27.19,480400.0,20.8346,20.8575,20.705,20.7279,480400.0
2015-01-26 10:00:00,27.2,27.27,27.2,27.23,283200.0,20.7355,20.7889,20.7355,20.7584,283200.0
2015-01-26 10:30:00,27.24,27.31,27.2,27.27,362800.0,20.766,20.8194,20.7355,20.7889,362800.0
2015-01-26 11:00:00,27.27,27.32,27.25,27.29,172400.0,20.7889,20.827,20.7737,20.8041,172400.0
2015-01-26 11:30:00,27.29,27.36,27.28,27.33,248800.0,20.8041,20.8575,20.7965,20.8346,248800.0
2015-01-26 12:00:00,27.33,27.35,27.27,27.29,175200.0,20.8346,20.8499,20.7889,20.8041,175200.0
2015-01-26 12:30:00,27.29,27.3,27.24,27.26,123600.0,20.8041,20.8118,20.766,20.7813,123600.0
2015-01-26 13:00:00,27.25,27.31,27.22,27.29,157600.0,20.7737,20.8194,20.7508,20.8041,157600.0
2015-01-26 13:30:00,27.29,27.36,27.29,27.35,214800.0,20.8041,20.8575,20.8041,20.8499,214800.0
2015-01-26 14:00:00,27.35,27.35,27.26,27.32,274400.0,20.8499,20.8499,20.7813,20.827,274400.0
2015-01-26 14:30:00,27.32,27.41,27.32,27.33,326800.0,20.827,20.8956,20.827,20.8346,326800.0
2015-01-26 15:00:00,27.33,27.38,27.32,27.35,374400.0,20.8346,20.8728,20.827,20.8499,374400.0
2015-01-26 15:30:00,27.35,27.45,27.34,27.43,883200.0,20.8499,20.9261,20.8423,20.9109,883200.0
2015-01-27 09:30:00,27.47,27.8,27.16,27.65,559200.0,20.9414,21.1929,20.705,21.0786,559200.0
2015-01-27 10:00:00,27.63,27.72,27.57,27.65,334800.0,21.0633,21.132,21.0176,21.0786,334800.0
2015-01-27 10:30:00,27.65,27.65,27.49,27.58,351200.0,21.0786,21.0786,20.9566,21.0252,351200.0
2015-01-27 11:00:00,27.58,27.58,27.43,27.45,259600.0,21.0252,21.0252,20.9109,20.9261,259600.0
2015-01-27 11:30:00,27.45,27.63,27.44,27.6,310400.0,20.9261,21.0633,20.9185,21.0405,310400.0
2015-01-27 12:00:00,27.6,27.74,27.58,27.74,307600.0,21.0405,21.1472,21.0252,21.1472,307600.0
2015-01-27 12:30:00,27.74,27.79,27.7,27.77,420000.0,21.1472,21.1853,21.1167,21.1701,420000.0
2015-01-27 13:00:00,27.77,27.79,27.68,27.76,364800.0,21.1701,21.1853,21.1015,21.1624,364800.0
2015-01-27 13:30:00,27.76,27.84,27.72,27.83,626000.0,21.1624,21.2234,21.132,21.2158,626000.0
2015-01-27 14:00:00,27.83,27.88,27.78,27.85,310000.0,21.2158,21.2539,21.1777,21.2311,310000.0
2015-01-27 14:30:00,27.86,27.86,27.78,27.78,452000.0,21.2387,21.2387,21.1777,21.1777,452000.0
2015-01-27 15:00:00,27.78,27.81,27.72,27.79,549200.0,21.1777,21.2006,21.132,21.1853,549200.0
2015-01-27 15:30:00,27.79,27.84,27.77,27.81,1512000.0,21.1853,21.2234,21.1701,21.2006,1512000.0
2015-01-28 09:30:00,27.82,28.16,27.82,28.09,712000.0,21.2082,21.4674,21.2082,21.414,712000.0
2015-01-28 10:00:00,28.09,28.16,27.93,28.0,482400.0,21.414,21.4674,21.292,21.3454,482400.0
2015-01-28 10:30:00,28.0,28.01,27.66,27.69,513600.0,21.3454,21.353,21.0862,21.1091,513600.0
2015-01-28 11:00:00,27.69,27.79,27.66,27.76,377600.0,21.1091,21.1853,21.0862,21.1624,377600.0
2015-01-28 11:30:00,27.77,27.95,27.76,27.86,285200.0,21.1701,21.3073,21.1624,21.2387,285200.0
2015-01-28 12:00:00,27.87,27.9,27.8,27.89,221200.0,21.2463,21.2692,21.1929,21.2615,221200.0
2015-01-28 12:30:00,27.89,27.9,27.84,27.86,296000.0,21.2615,21.2692,21.2234,21.2387,296000.0
2015-01-28 13:00:00,27.86,27.86,27.81,27.82,359200.0,21.2387,21.2387,21.2006,21.2082,359200.0
2015-01-28 13:30:00,27.82,27.91,27.81,27.81,252800.0,21.2082,21.2768,21.2006,21.2006,252800.0
2015-01-28 14:00:00,27.82,27.9,27.72,27.74,572000.0,21.2082,21.2692,21.132,21.1472,572000.0
2015-01-28 14:30:00,27.74,27.8,27.68,27.77,513600.0,21.1472,21.1929,21.1015,21.1701,513600.0
2015-01-28 15:00:00,27.77,27.78,27.56,27.58,656400.0,21.1701,21.1777,21.01,21.0252,656400.0
2015-01-28 15:30:00,27.58,27.59,27.44,27.49,935600.0,21.0252,21.0328,20.9185,20.9566,935600.0
2015-01-29 09:30:00,27.55,27.69,27.45,27.49,452000.0,21.0024,21.1091,20.9261,20.9566,452000.0
2015-01-29 10:00:00,27.49,27.66,27.47,27.53,404800.0,20.9566,21.0862,20.9414,20.9871,404800.0
2015-01-29 10:30:00,27.54,27.59,27.43,27.58,382000.0,20.9947,21.0328,20.9109,21.0252,382000.0
2015-01-29 11:00:00,27.58,27.71,27.51,27.68,390800.0,21.0252,21.1243,20.9719,21.1015,390800.0
2015-01-29 11:30:00,27.68,27.77,27.66,27.75,309600.0,21.1015,21.1701,21.0862,21.1548,309600.0
2015-01-29 12:00:00,27.75,27.83,27.75,27.8,312000.0,21.1548,21.2158,21.1548,21.1929,312000.0
2015-01-29 12:30:00,27.8,27.8,27.7,27.73,213200.0,21.1929,21.1929,21.1167,21.1396,213200.0
2015-01-29 13:00:00,27.74,27.86,27.72,27.86,243200.0,21.1472,21.2387,21.132,21.2387,243200.0
2015-01-29 13:30:00,27.86,27.91,27.81,27.88,221600.0,21.2387,21.2768,21.2006,21.2539,221600.0
2015-01-29 14:00:00,27.88,27.88,27.77,27.82,231600.0,21.2539,21.2539,21.1701,21.2082,231600.0
2015-01-29 14:30:00,27.83,27.85,27.75,27.8,242000.0,21.2158,21.2311,21.1548,21.1929,242000.0
2015-01-29 15:00:00,27.8,27.9,27.77,27.87,389200.0,21.1929,21.2692,21.1701,21.2463,389200.0
2015-01-29 15:30:00,27.88,27.93,27.85,27.91,1083600.0,21.2539,21.292,21.2311,21.2768,1083600.0
2015-01-30 09:30:00,27.86,27.87,27.7,27.77,431200.0,21.2387,21.2463,21.1167,21.1701,431200.0
2015-01-30 10:00:00,27.78,27.79,27.62,27.71,326000.0,21.1777,21.1853,21.0557,21.1243,326000.0
2015-01-30 10:30:00,27.71,27.71,27.58,27.64,372400.0,21.1243,21.1243,21.0252,21.071,372400.0
2015-01-30 11:00:00,27.65,27.67,27.51,27.62,269600.0,21.0786,21.0938,20.9719,21.0557,269600.0
2015-01-30 11:30:00,27.62,27.69,27.53,27.69,228400.0,21.0557,21.1091,20.9871,21.1091,228400.0
2015-01-30 12:00:00,27.69,27.88,27.69,27.85,406800.0,21.1091,21.2539,21.1091,21.2311,406800.0
2015-01-30 12:30:00,27.84,27.85,27.65,27.67,256400.0,21.2234,21.2311,21.0786,21.0938,256400.0
2015-01-30 13:00:00,27.67,27.73,27.65,27.73,134000.0,21.0938,21.1396,21.0786,21.1396,134000.0
2015-01-30 13:30:00,27.72,27.78,27.66,27.74,178400.0,21.132,21.1777,21.0862,21.1472,178400.0
2015-01-30 14:00:00,27.74,27.77,27.65,27.77,183200.0,21.1472,21.1701,21.0786,21.1701,183200.0
2015-01-30 14:30:00,27.77,27.78,27.51,27.53,363600.0,21.1701,21.1777,20.9719,20.9871,363600.0
2015-01-30 15:00:00,27.54,27.6,27.38,27.48,466800.0,20.9947,21.0405,20.8728,20.949,466800.0
2015-01-30 15:30:00,27.48,27.52,27.29,27.32,1316000.0,20.949,20.9795,20.8041,20.827,1316000.0
2015-02-02 09:30:00,27.38,27.42,27.09,27.14,917200.0,20.8728,20.9032,20.6517,20.6898,917200.0
2015-02-02 10:00:00,27.13,27.25,27.0,27.13,499600.0,20.6822,20.7737,20.5831,20.6822,499600.0
2015-02-02 10:30:00,27.13,27.36,27.1,27.31,356400.0,20.6822,20.8575,20.6593,20.8194,356400.0
2015-02-02 11:00:00,27.31,27.48,27.28,27.46,644800.0,20.8194,20.949,20.7965,20.9337,644800.0
2015-02-02 11:30:00,27.46,27.55,27.41,27.5,288000.0,20.9337,21.0024,20.8956,20.9642,288000.0
2015-02-02 12:00:00,27.49,27.49,27.32,27.34,248000.0,20.9566,20.9566,20.827,20.8423,248000.0
2015-02-02 12:30:00,27.34,27.41,27.27,27.28,192000.0,20.8423,20.8956,20.7889,20.7965,192000.0
2015-02-02 13:00:00,27.28,27.39,27.22,27.32,228400.0,20.7965,20.8804,20.7508,20.827,228400.0
2015-02-02 13:30:00,27.33,27.35,27.17,27.21,237200.0,20.8346,20.8499,20.7127,20.7432,237200.0
2015-02-02 14:00:00,27.2,27.34,27.2,27.34,223200.0,20.7355,20.8423,20.7355,20.8423,223200.0
2015-02-02 14:30:00,27.35,27.36,27.25,27.27,236400.0,20.8499,20.8575,20.7737,20.7889,236400.0
2015-02-02 15:00:00,27.27,27.37,27.26,27.32,322400.0,20.7889,20.8651,20.7813,20.827,322400.0
2015-02-02 15:30:00,27.33,27.52,27.31,27.52,1148800.0,20.8346,20.9795,20.8194,20.9795,1148800.0
2015-02-03 09:30:00,27.5,27.53,27.29,27.47,446400.0,20.9642,20.9871,20.8041,20.9414,446400.0
2015-02-03 10:00:00,27.48,27.49,27.39,27.44,778400.0,20.949,20.9566,20.8804,20.9185,778400.0
2015-02-03 10:30:00,27.45,27.45,27.36,27.38,890000.0,20.9261,20.9261,20.8575,20.8728,890000.0
2015-02-03 11:00:00,27.38,27.5,27.38,27.48,551600.0,20.8728,20.9642,20.8728,20.949,551600.0
2015-02-03 11:30:00,27.48,27.51,27.38,27.4,579200.0,20.949,20.9719,20.8728,20.888,579200.0
2015-02-03 12:00:00,27.4,27.44,27.36,27.38,595600.0,20.888,20.9185,20.8575,20.8728,595600.0
2015-02-03 12:30:00,27.38,27.48,27.34,27.44,288000.0,20.8728,20.949,20.8423,20.9185,288000.0
2015-02-03 13:00:00,27.45,27.62,27.44,27.57,241600.0,20.9261,21.0557,20.9185,21.0176,241600.0
2015-02-03 13:30:00,27.58,27.6,27.5,27.55,224800.0,21.0252,21.0405,20.9642,21.0024,224800.0
2015-02-03 14:00:00,27.55,27.56,27.46,27.46,268000.0,21.0024,21.01,20.9337,20.9337,268000.0
2015-02-03 14:30:00,27.47,27.47,27.43,27.47,324800.0,20.9414,20.9414,20.9109,20.9414,324800.0
2015-02-03 15:00:00,27.47,27.5,27.41,27.49,502000.0,20.9414,20.9642,20.8956,20.9566,502000.0
2015-02-03 15:30:00,27.5,27.57,27.43,27.56,1387200.0,20.9642,21.0176,20.9109,21.01,1387200.0
2015-02-04 09:30:00,27.5,27.53,27.38,27.4,342800.0,20.9642,20.9871,20.8728,20.888,342800.0
2015-02-04 10:00:00,27.43,27.55,27.42,27.53,299200.0,20.9109,21.0024,20.9032,20.9871,299200.0
2015-02-04 10:30:00,27.53,27.63,27.52,27.55,344800.0,20.9871,21.0633,20.9795,21.0024,344800.0
2015-02-04 11:00:00,27.54,27.62,27.51,27.6,553600.0,20.9947,21.0557,20.9719,21.0405,553600.0
2015-02-04 11:30:00,27.6,27.63,27.53,27.63,294400.0,21.0405,21.0633,20.9871,21.0633,294400.0
2015-02-04 12:00:00,27.62,27.66,27.57,27.57,163600.0,21.0557,21.0862,21.0176,21.0176,163600.0
2015-02-04 12:30:00,27.57,27.59,27.48,27.5,154000.0,21.0176,21.0328,20.949,20.9642,154000.0
2015-02-04 13:00:00,27.51,27.51,27.34,27.48,372400.0,20.9719,20.9719,20.8423,20.949,372400.0
2015-02-04 13:30:00,27.48,27.48,27.39,27.43,247600.0,20.949,20.949,20.8804,20.9109,247600.0
2015-02-04 14:00:00,27.43,27.5,27.38,27.46,280000.0,20.9109,20.9642,20.8728,20.9337,280000.0
2015-02-04 14:30:00,27.47,27.47,27.38,27.4,326400.0,20.9414,20.9414,20.8728,20.888,326400.0
2015-02-04 15:00:00,27.39,27.53,27.37,27.53,390800.0,20.8804,20.9871,20.8651,20.9871,390800.0
2015-02-04 15:30:00,27.54,27.54,27.28,27.35,1135200.0,20.9947,20.9947,20.7965,20.8499,1135200.0
2015-02-05 09:30:00,27.46,27.52,27.21,27.32,350400.0,20.9337,20.9795,20.7432,20.827,350400.0
2015-02-05 10:00:00,27.33,27.41,27.3,27.36,222400.0,20.8346,20.8956,20.8118,20.8575,222400.0
2015-02-05 10:30:00,27.36,27.41,27.3,27.39,248000.0,20.8575,20.8956,20.8118,20.8804,248000.0
2015-02-05 11:00:00,27.39,27.4,27.35,27.35,243600.0,20.8804,20.888,20.8499,20.8499,243600.0
2015-02-05 11:30:00,27.35,27.43,27.35,27.43,239200.0,20.8499,20.9109,20.8499,20.9109,239200.0
2015-02-05 12:00:00,27.42,27.43,27.31,27.31,258800.0,20.9032,20.9109,20.8194,20.8194,258800.0
2015-02-05 12:30:00,27.32,27.32,27.26,27.3,233200.0,20.827,20.827,20.7813,20.8118,233200.0
2015-02-05 13:00:00,27.31,27.4,27.31,27.4,239200.0,20.8194,20.888,20.8194,20.888,239200.0
2015-02-05 13:30:00,27.4,27.48,27.39,27.45,228800.0,20.888,20.949,20.8804,20.9261,228800.0
2015-02-05 14:00:00,27.45,27.47,27.4,27.41,210800.0,20.9261,20.9414,20.888,20.8956,210800.0
2015-02-05 14:30:00,27.4,27.43,27.39,27.42,275200.0,20.888,20.9109,20.8804,20.9032,275200.0
2015-02-05 15:00:00,27.42,27.48,27.4,27.48,278400.0,20.9032,20.949,20.888,20.949,278400.0
2015-02-05 15:30:00,27.48,27.49,27.41,27.43,633200.0,20.949,20.9566,20.8956,20.9109,633200.0
2015-02-06 09:30:00,27.32,27.35,27.03,27.06,407200.0,20.827,20.8499,20.6059,20.6288,407200.0
2015-02-06 10:00:00,27.06,27.09,26.96,27.06,329200.0,20.6288,20.6517,20.5526,20.6288,329200.0
2015-02-06 10:30:00,27.07,27.08,26.91,26.91,361200.0,20.6364,20.6441,20.5145,20.5145,361200.0
2015-02-06 11:00:00,26.91,26.91,26.79,26.84,495600.0,20.5145,20.5145,20.423,20.4611,495600.0
2015-02-06 11:30:00,26.83,26.87,26.75,26.8,494000.0,20.4535,20.484,20.3925,20.4306,494000.0
2015-02-06 12:00:00,26.8,26.81,26.7,26.71,207200.0,20.4306,20.4382,20.3544,20.362,207200.0
2015-02-06 12:30:00,26.71,26.75,26.66,26.71,268400.0,20.362,20.3925,20.3239,20.362,268400.0
2015-02-06 13:00:00,26.71,26.73,26.64,26.67,490000.0,20.362,20.3772,20.3086,20.3315,490000.0
2015-02-06 13:30:00,26.67,26.69,26.63,26.65,494000.0,20.3315,20.3467,20.301,20.3163,494000.0
2015-02-06 14:00:00,26.66,26.67,26.59,26.61,368000.0,20.3239,20.3315,20.2705,20.2858,368000.0
2015-02-06 14:30:00,26.62,26.63,26.49,26.49,426000.0,20.2934,20.301,20.1943,20.1943,426000.0
2015-02-06 15:00:00,26.48,26.48,26.34,26.36,668800.0,20.1867,20.1867,20.0799,20.0952,668800.0
2015-02-06 15:30:00,26.36,26.46,26.27,26.45,1835600.0,20.0952,20.1714,20.0266,20.1638,1835600.0
2015-02-09 09:30:00,26.42,26.59,26.37,26.46,546400.0,20.1409,20.2705,20.1028,20.1714,546400.0
2015-02-09 10:00:00,26.47,26.5,26.36,26.36,389600.0,20.179,20.2019,20.0952,20.0952,389600.0
2015-02-09 10:30:00,26.36,26.38,26.26,26.3,339600.0,20.0952,20.1104,20.0189,20.0494,339600.0
2015-02-09 11:00:00,26.3,26.41,26.3,26.36,746800.0,20.0494,20.1333,20.0494,20.0952,746800.0
2015-02-09 11:30:00,26.36,26.4,26.32,26.33,299600.0,20.0952,20.1257,20.0647,20.0723,299600.0
2015-02-09 12:00:00,26.33,26.34,26.21,26.26,322400.0,20.0723,20.0799,19.9808,20.0189,322400.0
2015-02-09 12:30:00,26.27,26.31,26.2,26.21,354400.0,20.0266,20.0571,19.9732,19.9808,354400.0
2015-02-09 13:00:00,26.21,26.25,26.14,26.18,249200.0,19.9808,20.0113,19.9275,19.958,249200.0
2015-02-09 13:30:00,26.17,26.18,26.06,26.11,456000.0,19.9503,19.958,19.8665,19.9046,456000.0
2015-02-09 14:00:00,26.12,26.14,26.07,26.11,255200.0,19.9122,19.9275,19.8741,19.9046,255200.0
2015-02-09 14:30:00,26.11,26.2,26.1,26.11,374000.0,19.9046,19.9732,19.897,19.9046,374000.0
2015-02-09 15:00:00,26.11,26.13,26.05,26.09,396800.0,19.9046,19.9198,19.8588,19.8893,396800.0
2015-02-09 15:30:00,26.09,26.16,26.05,26.13,1504400.0,19.8893,19.9427,19.8588,19.9198,1504400.0
2015-02-10 09:30:00,26.2,26.44,26.14,26.44,591200.0,19.9732,20.1562,19.9275,20.1562,591200.0
2015-02-10 10:00:00,26.44,26.51,26.38,26.51,548800.0,20.1562,20.2095,20.1104,20.2095,548800.0
2015-02-10 10:30:00,26.51,26.54,26.4,26.52,543600.0,20.2095,20.2324,20.1257,20.2171,543600.0
2015-02-10 11:00:00,26.52,26.62,26.5,26.57,456800.0,20.2171,20.2934,20.2019,20.2553,456800.0
2015-02-10 11:30:00,26.57,26.6,26.51,26.55,465600.0,20.2553,20.2781,20.2095,20.24,465600.0
2015-02-10 12:00:00,26.54,26.6,26.5,26.59,528000.0,20.2324,20.2781,20.2019,20.2705,528000.0
2015-02-10 12:30:00,26.59,26.61,26.54,26.56,549200.0,20.2705,20.2858,20.2324,20.2476,549200.0
2015-02-10 13:00:00,26.56,26.6,26.52,26.57,540800.0,20.2476,20.2781,20.2171,20.2553,540800.0
2015-02-10 13:30:00,26.57,26.71,26.56,26.67,576800.0,20.2553,20.362,20.2476,20.3315,576800.0
2015-02-10 14:00:00,26.66,26.82,26.64,26.77,1116400.0,20.3239,20.4458,20.3086,20.4077,1116400.0
2015-02-10 14:30:00,26.77,26.98,26.73,26.98,687600.0,20.4077,20.5678,20.3772,20.5678,687600.0
2015-02-10 15:00:00,26.97,27.0,26.92,27.0,854400.0,20.5602,20.5831,20.5221,20.5831,854400.0
2015-02-10 15:30:00,26.99,27.01,26.93,26.95,1436400.0,20.5754,20.5907,20.5297,20.545,1436400.0
2015-02-11 09:30:00,26.8,26.81,26.47,26.61,777600.0,20.4306,20.4382,20.179,20.2858,777600.0
2015-02-11 10:00:00,26.61,26.61,26.44,26.49,294800.0,20.2858,20.2858,20.1562,20.1943,294800.0
2015-02-11 10:30:00,26.49,26.5,26.36,26.36,747600.0,20.1943,20.2019,20.0952,20.0952,747600.0
2015-02-11 11:00:00,26.36,26.51,26.35,26.43,501200.0,20.0952,20.2095,20.0876,20.1485,501200.0
2015-02-11 11:30:00,26.42,26.44,26.36,26.37,504400.0,20.1409,20.1562,20.0952,20.1028,504400.0
2015-02-11 12:00:00,26.37,26.45,26.32,26.36,232800.0,20.1028,20.1638,20.0647,20.0952,232800.0
2015-02-11 12:30:00,26.36,26.4,26.24,26.25,276800.0,20.0952,20.1257,20.0037,20.0113,276800.0
2015-02-11 13:00:00,26.25,26.31,26.25,26.28,427600.0,20.0113,20.0571,20.0113,20.0342,427600.0
2015-02-11 13:30:00,26.28,26.49,26.28,26.44,440400.0,20.0342,20.1943,20.0342,20.1562,440400.0
2015-02-11 14:00:00,26.43,26.45,26.25,26.3,548400.0,20.1485,20.1638,20.0113,20.0494,548400.0
2015-02-11 14:30:00,26.3,26.37,26.26,26.36,488000.0,20.0494,20.1028,20.0189,20.0952,488000.0
2015-02-11 15:00:00,26.37,26.42,26.29,26.36,655200.0,20.1028,20.1409,20.0418,20.0952,655200.0
2015-02-11 15:30:00,26.37,26.38,26.21,26.27,894000.0,20.1028,20.1104,19.9808,20.0266,894000.0
2015-02-12 09:30:00,26.26,26.33,25.96,26.12,746400.0,20.0189,20.0723,19.7902,19.9122,746400.0
2015-02-12 10:00:00,26.13,26.21,26.07,26.18,1044000.0,19.9198,19.9808,19.8741,19.958,1044000.0
2015-02-12 10:30:00,26.19,26.34,26.18,26.3,304000.0,19.9656,20.0799,19.958,20.0494,304000.0
2015-02-12 11:00:00,26.3,26.32,26.25,26.25,634800.0,20.0494,20.0647,20.0113,20.0113,634800.0
2015-02-12 11:30:00,26.25,26.33,26.19,26.28,436000.0,20.0113,20.0723,19.9656,20.0342,436000.0
2015-02-12 12:00:00,26.29,26.32,26.22,26.27,305200.0,20.0418,20.0647,19.9884,20.0266,305200.0
2015-02-12 12:30:00,26.27,26.3,26.22,26.28,369600.0,20.0266,20.0494,19.9884,20.0342,369600.0
2015-02-12 13:00:00,26.29,26.31,26.25,26.3,347600.0,20.0418,20.0571,20.0113,20.0494,347600.0
2015-02-12 13:30:00,26.3,26.31,26.25,26.31,424400.0,20.0494,20.0571,20.0113,20.0571,424400.0
2015-02-12 14:00:00,26.3,26.31,26.25,26.25,270000.0,20.0494,20.0571,20.0113,20.0113,270000.0
2015-02-12 14:30:00,26.25,26.32,26.25,26.3,379600.0,20.0113,20.0647,20.0113,20.0494,379600.0
2015-02-12 15:00:00,26.3,26.34,26.3,26.33,771200.0,20.0494,20.0799,20.0494,20.0723,771200.0
2015-02-12 15:30:00,26.33,26.34,26.29,26.33,1667600.0,20.0723,20.0799,20.0418,20.0723,1667600.0
2015-02-13 09:30:00,26.22,26.22,26.0,26.1,775200.0,19.9884,19.9884,19.8207,19.897,775200.0
2015-02-13 10:00:00,26.09,26.18,26.06,26.18,434000.0,19.8893,19.958,19.8665,19.958,434000.0
2015-02-13 10:30:00,26.18,26.2,26.05,26.08,345200.0,19.958,19.9732,19.8588,19.8817,345200.0
2015-02-13 11:00:00,26.08,26.13,26.06,26.07,396400.0,19.8817,19.9198,19.8665,19.8741,396400.0
2015-02-13 11:30:00,26.07,26.16,26.06,26.14,370800.0,19.8741,19.9427,19.8665,19.9275,370800.0
2015-02-13 12:00:00,26.13,26.16,26.02,26.06,305600.0,19.9198,19.9427,19.836,19.8665,305600.0
2015-02-13 12:30:00,26.06,26.07,25.94,25.94,894000.0,19.8665,19.8741,19.775,19.775,894000.0
2015-02-13 13:00:00,25.94,25.96,25.83,25.94,627200.0,19.775,19.7902,19.6911,19.775,627200.0
2015-02-13 13:30:00,25.93,25.94,25.84,25.88,592400.0,19.7674,19.775,19.6988,19.7293,592400.0
2015-02-13 14:00:00,25.88,25.95,25.84,25.86,720400.0,19.7293,19.7826,19.6988,19.714,720400.0
2015-02-13 14:30:00,25.86,25.88,25.77,25.83,377600.0,19.714,19.7293,19.6454,19.6911,377600.0
2015-02-13 15:00:00,25.83,25.89,25.8,25.88,845200.0,19.6911,19.7369,19.6683,19.7293,845200.0
2015-02-13 15:30:00,25.88,25.95,25.88,25.91,1897600.0,19.7293,19.7826,19.7293,19.7521,1897600.0
2015-02-17 09:30:00,25.88,26.0,25.68,25.96,1046800.0,19.7293,19.8207,19.5768,19.7902,1046800.0
2015-02-17 10:00:00,25.98,26.17,25.94,26.16,588000.0,19.8055,19.9503,19.775,19.9427,588000.0
2015-02-17 10:30:00,26.16,26.19,25.99,26.0,774400.0,19.9427,19.9656,19.8131,19.8207,774400.0
2015-02-17 11:00:00,26.0,26.09,26.0,26.07,529600.0,19.8207,19.8893,19.8207,19.8741,529600.0
2015-02-17 11:30:00,26.07,26.1,25.94,25.96,524400.0,19.8741,19.897,19.775,19.7902,524400.0
2015-02-17 12:00:00,25.96,26.01,25.85,25.95,658400.0,19.7902,19.8284,19.7064,19.7826,658400.0
2015-02-17 12:30:00,25.95,25.97,25.84,25.87,421200.0,19.7826,19.7979,19.6988,19.7216,421200.0
2015-02-17 13:00:00,25.87,25.91,25.8,25.8,390000.0,19.7216,19.7521,19.6683,19.6683,390000.0
2015-02-17 13:30:00,25.8,25.86,25.74,25.75,447600.0,19.6683,19.714,19.6225,19.6301,447600.0
2015-02-17 14:00:00,25.75,25.82,25.74,25.77,496000.0,19.6301,19.6835,19.6225,19.6454,496000.0
2015-02-17 14:30:00,25.77,25.8,25.71,25.72,552000.0,19.6454,19.6683,19.5997,19.6073,552000.0
2015-02-17 15:00:00,25.72,25.8,25.7,25.71,810800.0,19.6073,19.6683,19.592,19.5997,810800.0
2015-02-17 15:30:00,25.71,25.86,25.7,25.85,1538400.0,19.5997,19.714,19.592,19.7064,1538400.0
2015-02-18 09:30:00,25.87,26.13,25.86,26.05,487200.0,19.7216,19.9198,19.714,19.8588,487200.0
2015-02-18 10:00:00,26.05,26.1,26.01,26.02,292800.0,19.8588,19.897,19.8284,19.836,292800.0
2015-02-18 10:30:00,26.02,26.14,26.0,26.14,331600.0,19.836,19.9275,19.8207,19.9275,331600.0
2015-02-18 11:00:00,26.13,26.23,26.13,26.21,442400.0,19.9198,19.9961,19.9198,19.9808,442400.0
2015-02-18 11:30:00,26.21,26.21,26.07,26.07,400800.0,19.9808,19.9808,19.8741,19.8741,400800.0
2015-02-18 12:00:00,26.07,26.25,26.06,26.24,914800.0,19.8741,20.0113,19.8665,20.0037,914800.0
2015-02-18 12:30:00,26.24,26.28,26.14,26.23,387200.0,20.0037,20.0342,19.9275,19.9961,387200.0
2015-02-18 13:00:00,26.23,26.27,26.2,26.22,384400.0,19.9961,20.0266,19.9732,19.9884,384400.0
2015-02-18 13:30:00,26.22,26.26,26.18,26.25,372000.0,19.9884,20.0189,19.958,20.0113,372000.0
2015-02-18 14:00:00,26.25,26.63,26.25,26.43,1002400.0,20.0113,20.301,20.0113,20.1485,1002400.0
2015-02-18 14:30:00,26.42,26.59,26.42,26.55,584400.0,20.1409,20.2705,20.1409,20.24,584400.0
2015-02-18 15:00:00,26.55,26.64,26.54,26.63,712400.0,20.24,20.3086,20.2324,20.301,712400.0
2015-02-18 15:30:00,26.63,26.64,26.56,26.62,1272400.0,20.301,20.3086,20.2476,20.2934,1272400.0
2015-02-19 09:30:00,26.74,26.74,26.52,26.67,601600.0,20.3849,20.3849,20.2171,20.3315,601600.0
2015-02-19 10:00:00,26.66,26.68,26.56,26.56,411200.0,20.3239,20.3391,20.2476,20.2476,411200.0
2015-02-19 10:30:00,26.56,26.6,26.51,26.52,426000.0,20.2476,20.2781,20.2095,20.2171,426000.0
2015-02-19 11:00:00,26.52,26.58,26.47,26.47,350400.0,20.2171,20.2629,20.179,20.179,350400.0
2015-02-19 11:30:00,26.47,26.6,26.47,26.59,417600.0,20.179,20.2781,20.179,20.2705,417600.0
2015-02-19 12:00:00,26.59,26.59,26.43,26.43,190000.0,20.2705,20.2705,20.1485,20.1485,190000.0
2015-02-19 12:30:00,26.43,26.44,26.36,26.36,282400.0,20.1485,20.1562,20.0952,20.0952,282400.0
2015-02-19 13:00:00,26.37,26.38,26.29,26.29,159200.0,20.1028,20.1104,20.0418,20.0418,159200.0
2015-02-19 13:30:00,26.29,26.35,26.26,26.35,268400.0,20.0418,20.0876,20.0189,20.0876,268400.0
2015-02-19 14:00:00,26.36,26.41,26.35,26.38,278400.0,20.0952,20.1333,20.0876,20.1104,278400.0
2015-02-19 14:30:00,26.38,26.41,26.37,26.41,278800.0,20.1104,20.1333,20.1028,20.1333,278800.0
2015-02-19 15:00:00,26.41,26.44,26.39,26.39,356000.0,20.1333,20.1562,20.118,20.118,356000.0
2015-02-19 15:30:00,26.39,26.41,26.32,26.35,1316400.0,20.118,20.1333,20.0647,20.0876,1316400.0
2015-02-20 09:30:00,26.31,26.49,26.25,26.33,980000.0,20.0571,20.1943,20.0113,20.0723,980000.0
2015-02-20 10:00:00,26.33,26.43,26.25,26.26,553600.0,20.0723,20.1485,20.0113,20.0189,553600.0
2015-02-20 10:30:00,26.25,26.29,26.23,26.24,691600.0,20.0113,20.0418,19.9961,20.0037,691600.0
2015-02-20 11:00:00,26.24,26.24,26.11,26.14,316000.0,20.0037,20.0037,19.9046,19.9275,316000.0
2015-02-20 11:30:00,26.14,26.17,26.07,26.17,317200.0,19.9275,19.9503,19.8741,19.9503,317200.0
2015-02-20 12:00:00,26.17,26.25,26.17,26.19,252800.0,19.9503,20.0113,19.9503,19.9656,252800.0
2015-02-20 12:30:00,26.19,26.33,26.16,26.29,238400.0,19.9656,20.0723,19.9427,20.0418,238400.0
2015-02-20 13:00:00,26.29,26.33,26.24,26.28,228800.0,20.0418,20.0723,20.0037,20.0342,228800.0
2015-02-20 13:30:00,26.28,26.35,26.28,26.35,194800.0,20.0342,20.0876,20.0342,20.0876,194800.0
2015-02-20 14:00:00,26.35,26.39,26.32,26.34,292000.0,20.0876,20.118,20.0647,20.0799,292000.0
2015-02-20 14:30:00,26.34,26.4,26.32,26.4,239200.0,20.0799,20.1257,20.0647,20.1257,239200.0
2015-02-20 15:00:00,26.41,26.45,26.4,26.42,433200.0,20.1333,20.1638,20.1257,20.1409,433200.0
2015-02-20 15:30:00,26.42,26.45,26.38,26.41,686400.0,20.1409,20.1638,20.1104,20.1333,686400.0
2015-02-23 09:30:00,26.43,26.56,26.43,26.48,287600.0,20.1485,20.2476,20.1485,20.1867,287600.0
2015-02-23 10:00:00,26.48,26.5,26.43,26.43,299600.0,20.1867,20.2019,20.1485,20.1485,299600.0
2015-02-23 10:30:00,26.44,26.45,26.36,26.42,249200.0,20.1562,20.1638,20.0952,20.1409,249200.0
2015-02-23 11:00:00,26.41,26.44,26.33,26.34,292800.0,20.1333,20.1562,20.0723,20.0799,292800.0
2015-02-23 11:30:00,26.34,26.43,26.33,26.42,249200.0,20.0799,20.1485,20.0723,20.1409,249200.0
2015-02-23 12:00:00,26.42,26.47,26.4,26.46,312800.0,20.1409,20.179,20.1257,20.1714,312800.0
2015-02-23 12:30:00,26.46,26.49,26.42,26.45,215200.0,20.1714,20.1943,20.1409,20.1638,215200.0
2015-02-23 13:00:00,26.45,26.45,26.36,26.39,184400.0,20.1638,20.1638,20.0952,20.118,184400.0
2015-02-23 13:30:00,26.39,26.42,26.32,26.35,153600.0,20.118,20.1409,20.0647,20.0876,153600.0
2015-02-23 14:00:00,26.35,26.5,26.35,26.5,267600.0,20.0876,20.2019,20.0876,20.2019,267600.0
2015-02-23 14:30:00,26.49,26.5,26.43,26.43,217200.0,20.1943,20.2019,20.1485,20.1485,217200.0
2015-02-23 15:00:00,26.44,26.47,26.43,26.46,302800.0,20.1562,20.179,20.1485,20.1714,302800.0
2015-02-23 15:30:00,26.46,26.52,26.46,26.5,974000.0,20.1714,20.2171,20.1714,20.2019,974000.0
2015-02-24 09:30:00,26.43,26.53,26.36,26.53,388800.0,20.1485,20.2248,20.0952,20.2248,388800.0
2015-02-24 10:00:00,26.55,26.55,26.38,26.48,630400.0,20.24,20.24,20.1104,20.1867,630400.0
2015-02-24 10:30:00,26.49,26.67,26.45,26.67,598800.0,20.1943,20.3315,20.1638,20.3315,598800.0
2015-02-24 11:00:00,26.67,26.76,26.64,26.73,468400.0,20.3315,20.4001,20.3086,20.3772,468400.0
2015-02-24 11:30:00,26.73,26.74,26.55,26.57,378800.0,20.3772,20.3849,20.24,20.2553,378800.0
2015-02-24 12:00:00,26.57,26.63,26.54,26.58,227600.0,20.2553,20.301,20.2324,20.2629,227600.0
2015-02-24 12:30:00,26.58,26.59,26.5,26.52,234000.0,20.2629,20.2705,20.2019,20.2171,234000.0
2015-02-24 13:00:00,26.53,26.53,26.45,26.45,199600.0,20.2248,20.2248,20.1638,20.1638,199600.0
2015-02-24 13:30:00,26.45,26.54,26.43,26.51,345200.0,20.1638,20.2324,20.1485,20.2095,345200.0
2015-02-24 14:00:00,26.51,26.53,26.48,26.51,432400.0,20.2095,20.2248,20.1867,20.2095,432400.0
2015-02-24 14:30:00,26.51,26.57,26.48,26.53,244400.0,20.2095,20.2553,20.1867,20.2248,244400.0
2015-02-24 15:00:00,26.53,26.61,26.53,26.6,506000.0,20.2248,20.2858,20.2248,20.2781,506000.0
2015-02-24 15:30:00,26.6,26.62,26.5,26.52,1186000.0,20.2781,20.2934,20.2019,20.2171,1186000.0
2015-02-25 09:30:00,26.31,26.36,26.17,26.22,714800.0,20.2059,20.2443,20.0984,20.1368,714800.0
2015-02-25 10:00:00,26.22,26.23,26.03,26.09,626400.0,20.1368,20.1444,19.9908,20.0369,626400.0
2015-02-25 10:30:00,26.08,26.16,26.04,26.06,672400.0,20.0292,20.0907,19.9985,20.0139,672400.0
2015-02-25 11:00:00,26.06,26.09,26.03,26.07,272000.0,20.0139,20.0369,19.9908,20.0216,272000.0
2015-02-25 11:30:00,26.07,26.08,26.0,26.05,257600.0,20.0216,20.0292,19.9678,20.0062,257600.0
2015-02-25 12:00:00,26.05,26.14,26.03,26.13,227200.0,20.0062,20.0753,19.9908,20.0676,227200.0
2015-02-25 12:30:00,26.14,26.15,26.08,26.09,281200.0,20.0753,20.083,20.0292,20.0369,281200.0
2015-02-25 13:00:00,26.09,26.13,26.05,26.1,238800.0,20.0369,20.0676,20.0062,20.0446,238800.0
2015-02-25 13:30:00,26.1,26.11,26.03,26.04,287600.0,20.0446,20.0523,19.9908,19.9985,287600.0
2015-02-25 14:00:00,26.04,26.07,25.97,25.98,557200.0,19.9985,20.0216,19.9448,19.9524,557200.0
2015-02-25 14:30:00,25.98,25.99,25.87,25.93,696400.0,19.9524,19.9601,19.868,19.914,696400.0
2015-02-25 15:00:00,25.94,25.95,25.9,25.93,572400.0,19.9217,19.9294,19.891,19.914,572400.0
2015-02-25 15:30:00,25.93,25.99,25.93,25.95,973600.0,19.914,19.9601,19.914,19.9294,973600.0
2015-02-26 09:30:00,26.02,26.11,25.8,25.82,664800.0,19.9832,20.0523,19.8142,19.8296,664800.0
2015-02-26 10:00:00,25.82,25.92,25.82,25.91,429600.0,19.8296,19.9064,19.8296,19.8987,429600.0
2015-02-26 10:30:00,25.91,25.96,25.86,25.87,301600.0,19.8987,19.9371,19.8603,19.868,301600.0
2015-02-26 11:00:00,25.87,25.95,25.86,25.9,368400.0,19.868,19.9294,19.8603,19.891,368400.0
2015-02-26 11:30:00,25.91,26.0,25.9,25.98,264800.0,19.8987,19.9678,19.891,19.9524,264800.0
2015-02-26 12:00:00,25.98,26.0,25.85,25.88,245600.0,19.9524,19.9678,19.8526,19.8756,245600.0
2015-02-26 12:30:00,25.88,25.92,25.81,25.92,213200.0,19.8756,19.9064,19.8219,19.9064,213200.0
2015-02-26 13:00:00,25.92,25.97,25.91,25.93,167600.0,19.9064,19.9448,19.8987,19.914,167600.0
2015-02-26 13:30:00,25.93,25.95,25.9,25.93,209600.0,19.914,19.9294,19.891,19.914,209600.0
2015-02-26 14:00:00,25.93,25.95,25.88,25.88,228800.0,19.914,19.9294,19.8756,19.8756,228800.0
2015-02-26 14:30:00,25.88,25.91,25.85,25.87,315200.0,19.8756,19.8987,19.8526,19.868,315200.0
2015-02-26 15:00:00,25.88,25.9,25.83,25.86,242800.0,19.8756,19.891,19.8372,19.8603,242800.0
2015-02-26 15:30:00,25.86,25.9,25.84,25.86,818400.0,19.8603,19.891,19.8449,19.8603,818400.0
2015-02-27 09:30:00,25.95,25.97,25.74,25.77,213600.0,19.9294,19.9448,19.7681,19.7912,213600.0
2015-02-27 10:00:00,25.77,25.84,25.75,25.8,217200.0,19.7912,19.8449,19.7758,19.8142,217200.0
2015-02-27 10:30:00,25.81,25.9,25.78,25.9,221200.0,19.8219,19.891,19.7988,19.891,221200.0
2015-02-27 11:00:00,25.9,25.91,25.83,25.85,170800.0,19.891,19.8987,19.8372,19.8526,170800.0
2015-02-27 11:30:00,25.85,25.91,25.84,25.91,237600.0,19.8526,19.8987,19.8449,19.8987,237600.0
2015-02-27 12:00:00,25.9,25.99,25.86,25.99,367600.0,19.891,19.9601,19.8603,19.9601,367600.0
2015-02-27 12:30:00,25.99,26.01,25.95,25.99,274400.0,19.9601,19.9755,19.9294,19.9601,274400.0
2015-02-27 13:00:00,25.99,25.99,25.9,25.93,227600.0,19.9601,19.9601,19.891,19.914,227600.0
2015-02-27 13:30:00,25.93,25.93,25.87,25.9,250000.0,19.914,19.914,19.868,19.891,250000.0
2015-02-27 14:00:00,25.89,25.92,25.86,25.88,263200.0,19.8833,19.9064,19.8603,19.8756,263200.0
2015-02-27 14:30:00,25.88,25.89,25.79,25.82,311200.0,19.8756,19.8833,19.8065,19.8296,311200.0
2015-02-27 15:00:00,25.82,25.88,25.79,25.87,481600.0,19.8296,19.8756,19.8065,19.868,481600.0
2015-02-27 15:30:00,25.87,25.9,25.82,25.86,1012800.0,19.868,19.891,19.8296,19.8603,1012800.0
2015-03-02 09:30:00,25.75,25.85,25.48,25.54,911600.0,19.7758,19.8526,19.5684,19.6145,911600.0
2015-03-02 10:00:00,25.52,25.57,25.39,25.42,718800.0,19.5992,19.6376,19.4993,19.5224,718800.0
2015-03-02 10:30:00,25.42,25.49,25.36,25.36,778400.0,19.5224,19.5761,19.4763,19.4763,778400.0
2015-03-02 11:00:00,25.37,25.37,25.3,25.31,645200.0,19.484,19.484,19.4302,19.4379,645200.0
2015-03-02 11:30:00,25.31,25.35,25.22,25.24,610000.0,19.4379,19.4686,19.3688,19.3841,610000.0
2015-03-02 12:00:00,25.23,25.32,25.19,25.19,590800.0,19.3764,19.4456,19.3457,19.3457,590800.0
2015-03-02 12:30:00,25.2,25.4,25.18,25.39,521600.0,19.3534,19.507,19.338,19.4993,521600.0
2015-03-02 13:00:00,25.39,25.52,25.39,25.5,462000.0,19.4993,19.5992,19.4993,19.5838,462000.0
2015-03-02 13:30:00,25.5,25.52,25.43,25.45,372400.0,19.5838,19.5992,19.53,19.5454,372400.0
2015-03-02 14:00:00,25.46,25.49,25.4,25.42,468800.0,19.5531,19.5761,19.507,19.5224,468800.0
2015-03-02 14:30:00,25.42,25.46,25.37,25.42,410400.0,19.5224,19.5531,19.484,19.5224,410400.0
2015-03-02 15:00:00,25.42,25.46,25.42,25.43,544400.0,19.5224,19.5531,19.5224,19.53,544400.0
2015-03-02 15:30:00,25.43,25.45,25.37,25.39,962400.0,19.53,19.5454,19.484,19.4993,962400.0
2015-03-03 09:30:00,25.31,25.45,25.19,25.21,426000.0,19.4379,19.5454,19.3457,19.3611,426000.0
2015-03-03 10:00:00,25.21,25.27,25.14,25.27,628800.0,19.3611,19.4072,19.3073,19.4072,628800.0
2015-03-03 10:30:00,25.28,25.35,25.23,25.31,483200.0,19.4148,19.4686,19.3764,19.4379,483200.0
2015-03-03 11:00:00,25.3,25.43,25.29,25.42,493600.0,19.4302,19.53,19.4225,19.5224,493600.0
2015-03-03 11:30:00,25.42,25.45,25.31,25.43,344400.0,19.5224,19.5454,19.4379,19.53,344400.0
2015-03-03 12:00:00,25.43,25.43,25.33,25.36,304000.0,19.53,19.53,19.4532,19.4763,304000.0
2015-03-03 12:30:00,25.36,25.4,25.32,25.39,278800.0,19.4763,19.507,19.4456,19.4993,278800.0
2015-03-03 13:00:00,25.39,25.46,25.39,25.46,221600.0,19.4993,19.5531,19.4993,19.5531,221600.0
2015-03-03 13:30:00,25.46,25.5,25.43,25.44,608400.0,19.5531,19.5838,19.53,19.5377,608400.0
2015-03-03 14:00:00,25.44,25.48,25.41,25.47,344000.0,19.5377,19.5684,19.5147,19.5608,344000.0
2015-03-03 14:30:00,25.47,25.5,25.47,25.48,364400.0,19.5608,19.5838,19.5608,19.5684,364400.0
2015-03-03 15:00:00,25.47,25.54,25.46,25.5,843600.0,19.5608,19.6145,19.5531,19.5838,843600.0
2015-03-03 15:30:00,25.51,25.52,25.45,25.49,1113600.0,19.5915,19.5992,19.5454,19.5761,1113600.0
2015-03-04 09:30:00,25.41,25.52,25.38,25.44,796000.0,19.5147,19.5992,19.4916,19.5377,796000.0
2015-03-04 10:00:00,25.42,25.43,25.29,25.36,316400.0,19.5224,19.53,19.4225,19.4763,316400.0
2015-03-04 10:30:00,25.36,25.42,25.31,25.31,338800.0,19.4763,19.5224,19.4379,19.4379,338800.0
2015-03-04 11:00:00,25.31,25.4,25.29,25.3,324800.0,19.4379,19.507,19.4225,19.4302,324800.0
2015-03-04 11:30:00,25.3,25.36,25.3,25.3,219200.0,19.4302,19.4763,19.4302,19.4302,219200.0
2015-03-04 12:00:00,25.3,25.35,25.27,25.32,186000.0,19.4302,19.4686,19.4072,19.4456,186000.0
2015-03-04 12:30:00,25.33,25.38,25.3,25.3,279600.0,19.4532,19.4916,19.4302,19.4302,279600.0
2015-03-04 13:00:00,25.31,25.38,25.29,25.36,331200.0,19.4379,19.4916,19.4225,19.4763,331200.0
2015-03-04 13:30:00,25.37,25.37,25.31,25.31,279600.0,19.484,19.484,19.4379,19.4379,279600.0
2015-03-04 14:00:00,25.32,25.35,25.3,25.3,284000.0,19.4456,19.4686,19.4302,19.4302,284000.0
2015-03-04 14:30:00,25.3,25.34,25.29,25.33,225600.0,19.4302,19.4609,19.4225,19.4532,225600.0
2015-03-04 15:00:00,25.33,25.38,25.3,25.36,382800.0,19.4532,19.4916,19.4302,19.4763,382800.0
2015-03-04 15:30:00,25.36,25.39,25.35,25.35,730800.0,19.4763,19.4993,19.4686,19.4686,730800.0
2015-03-05 09:30:00,25.46,25.62,25.41,25.56,876400.0,19.5531,19.676,19.5147,19.6299,876400.0
2015-03-05 10:00:00,25.58,25.73,25.55,25.72,701600.0,19.6452,19.7604,19.6222,19.7528,701600.0
2015-03-05 10:30:00,25.72,25.74,25.57,25.58,652400.0,19.7528,19.7681,19.6376,19.6452,652400.0
2015-03-05 11:00:00,25.58,25.59,25.49,25.52,362800.0,19.6452,19.6529,19.5761,19.5992,362800.0
2015-03-05 11:30:00,25.53,25.57,25.49,25.56,305200.0,19.6068,19.6376,19.5761,19.6299,305200.0
2015-03-05 12:00:00,25.56,25.58,25.51,25.51,485600.0,19.6299,19.6452,19.5915,19.5915,485600.0
2015-03-05 12:30:00,25.51,25.55,25.5,25.51,308000.0,19.5915,19.6222,19.5838,19.5915,308000.0
2015-03-05 13:00:00,25.52,25.55,25.5,25.53,290800.0,19.5992,19.6222,19.5838,19.6068,290800.0
2015-03-05 13:30:00,25.53,25.6,25.52,25.59,276000.0,19.6068,19.6606,19.5992,19.6529,276000.0
2015-03-05 14:00:00,25.6,25.6,25.56,25.57,270400.0,19.6606,19.6606,19.6299,19.6376,270400.0
2015-03-05 14:30:00,25.57,25.6,25.56,25.59,327200.0,19.6376,19.6606,19.6299,19.6529,327200.0
2015-03-05 15:00:00,25.59,25.6,25.55,25.59,445600.0,19.6529,19.6606,19.6222,19.6529,445600.0
2015-03-05 15:30:00,25.59,25.59,25.53,25.53,1104000.0,19.6529,19.6529,19.6068,19.6068,1104000.0
2015-03-06 09:30:00,25.21,25.21,24.81,24.87,1164800.0,19.3611,19.3611,19.0539,19.1,1164800.0
2015-03-06 10:00:00,24.87,24.9,24.77,24.86,575200.0,19.1,19.123,19.0232,19.0923,575200.0
2015-03-06 10:30:00,24.85,24.91,24.78,24.84,768800.0,19.0846,19.1307,19.0308,19.0769,768800.0
2015-03-06 11:00:00,24.84,24.84,24.69,24.72,824400.0,19.0769,19.0769,18.9617,18.9848,824400.0
2015-03-06 11:30:00,24.71,24.73,24.64,24.71,977600.0,18.9771,18.9924,18.9233,18.9771,977600.0
2015-03-06 12:00:00,24.71,24.77,24.64,24.69,371600.0,18.9771,19.0232,18.9233,18.9617,371600.0
2015-03-06 12:30:00,24.68,24.75,24.66,24.68,346000.0,18.954,19.0078,18.9387,18.954,346000.0
2015-03-06 13:00:00,24.68,24.71,24.61,24.69,504000.0,18.954,18.9771,18.9003,18.9617,504000.0
2015-03-06 13:30:00,24.69,24.72,24.65,24.71,518000.0,18.9617,18.9848,18.931,18.9771,518000.0
2015-03-06 14:00:00,24.71,24.75,24.64,24.64,482000.0,18.9771,19.0078,18.9233,18.9233,482000.0
2015-03-06 14:30:00,24.64,24.67,24.59,24.65,318400.0,18.9233,18.9464,18.8849,18.931,318400.0
2015-03-06 15:00:00,24.65,24.73,24.61,24.61,558000.0,18.931,18.9924,18.9003,18.9003,558000.0
2015-03-06 15:30:00,24.61,24.68,24.56,24.67,1672400.0,18.9003,18.954,18.8619,18.9464,1672400.0
2015-03-09 09:30:00,24.7,24.82,24.65,24.78,576400.0,18.9694,19.0616,18.931,19.0308,576400.0
2015-03-09 10:00:00,24.78,24.81,24.75,24.8,690400.0,19.0308,19.0539,19.0078,19.0462,690400.0
2015-03-09 10:30:00,24.8,24.83,24.78,24.82,778800.0,19.0462,19.0692,19.0308,19.0616,778800.0
2015-03-09 11:00:00,24.82,24.83,24.74,24.74,705200.0,19.0616,19.0692,19.0001,19.0001,705200.0
2015-03-09 11:30:00,24.74,24.77,24.69,24.75,653200.0,19.0001,19.0232,18.9617,19.0078,653200.0
2015-03-09 12:00:00,24.75,24.79,24.75,24.78,503200.0,19.0078,19.0385,19.0078,19.0308,503200.0
2015-03-09 12:30:00,24.78,24.85,24.77,24.84,585600.0,19.0308,19.0846,19.0232,19.0769,585600.0
2015-03-09 13:00:00,24.84,24.89,24.82,24.87,526000.0,19.0769,19.1153,19.0616,19.1,526000.0
2015-03-09 13:30:00,24.88,24.88,24.85,24.85,372800.0,19.1076,19.1076,19.0846,19.0846,372800.0
2015-03-09 14:00:00,24.85,24.86,24.83,24.85,522000.0,19.0846,19.0923,19.0692,19.0846,522000.0
2015-03-09 14:30:00,24.85,24.86,24.84,24.85,626400.0,19.0846,19.0923,19.0769,19.0846,626400.0
2015-03-09 15:00:00,24.85,24.86,24.79,24.8,548800.0,19.0846,19.0923,19.0385,19.0462,548800.0
2015-03-09 15:30:00,24.8,24.81,24.73,24.74,1298400.0,19.0462,19.0539,18.9924,19.0001,1298400.0
2015-03-10 09:30:00,24.37,24.78,24.37,24.69,588400.0,18.716,19.0308,18.716,18.9617,588400.0
2015-03-10 10:00:00,24.69,24.89,24.68,24.87,1029200.0,18.9617,19.1153,18.954,19.1,1029200.0
2015-03-10 10:30:00,24.87,24.88,24.82,24.84,1131200.0,19.1,19.1076,19.0616,19.0769,1131200.0
2015-03-10 11:00:00,24.84,24.88,24.71,24.73,958800.0,19.0769,19.1076,18.9771,18.9924,958800.0
2015-03-10 11:30:00,24.72,24.73,24.65,24.68,385600.0,18.9848,18.9924,18.931,18.954,385600.0
2015-03-10 12:00:00,24.69,24.73,24.64,24.65,426400.0,18.9617,18.9924,18.9233,18.931,426400.0
2015-03-10 12:30:00,24.65,24.68,24.64,24.64,758800.0,18.931,18.954,18.9233,18.9233,758800.0
2015-03-10 13:00:00,24.64,24.65,24.61,24.63,450400.0,18.9233,18.931,18.9003,18.9156,450400.0
2015-03-10 13:30:00,24.63,24.64,24.61,24.64,485600.0,18.9156,18.9233,18.9003,18.9233,485600.0
2015-03-10 14:00:00,24.64,24.64,24.59,24.59,502800.0,18.9233,18.9233,18.8849,18.8849,502800.0
2015-03-10 14:30:00,24.59,24.61,24.56,24.56,1054400.0,18.8849,18.9003,18.8619,18.8619,1054400.0
2015-03-10 15:00:00,24.57,24.58,24.55,24.56,1229200.0,18.8696,18.8772,18.8542,18.8619,1229200.0
2015-03-10 15:30:00,24.57,24.57,24.5,24.5,1792400.0,18.8696,18.8696,18.8158,18.8158,1792400.0
2015-03-11 09:30:00,24.65,24.76,24.5,24.58,556000.0,18.931,19.0155,18.8158,18.8772,556000.0
2015-03-11 10:00:00,24.59,24.6,24.53,24.54,380000.0,18.8849,18.8926,18.8388,18.8465,380000.0
2015-03-11 10:30:00,24.54,24.55,24.4,24.49,689600.0,18.8465,18.8542,18.739,18.8081,689600.0
2015-03-11 11:00:00,24.48,24.5,24.38,24.41,352400.0,18.8004,18.8158,18.7236,18.7467,352400.0
2015-03-11 11:30:00,24.41,24.52,24.4,24.51,249600.0,18.7467,18.8312,18.739,18.8235,249600.0
2015-03-11 12:00:00,24.52,24.55,24.43,24.48,307600.0,18.8312,18.8542,18.762,18.8004,307600.0
2015-03-11 12:30:00,24.49,24.57,24.48,24.52,442000.0,18.8081,18.8696,18.8004,18.8312,442000.0
2015-03-11 13:00:00,24.52,24.64,24.5,24.61,640400.0,18.8312,18.9233,18.8158,18.9003,640400.0
2015-03-11 13:30:00,24.61,24.61,24.47,24.49,596000.0,18.9003,18.9003,18.7928,18.8081,596000.0
2015-03-11 14:00:00,24.49,24.53,24.46,24.51,456000.0,18.8081,18.8388,18.7851,18.8235,456000.0
2015-03-11 14:30:00,24.51,24.57,24.5,24.56,471600.0,18.8235,18.8696,18.8158,18.8619,471600.0
2015-03-11 15:00:00,24.56,24.56,24.49,24.52,729600.0,18.8619,18.8619,18.8081,18.8312,729600.0
2015-03-11 15:30:00,24.52,24.52,24.47,24.49,1119600.0,18.8312,18.8312,18.7928,18.8081,1119600.0
2015-03-12 09:30:00,24.7,24.96,24.67,24.91,730800.0,18.9694,19.1691,18.9464,19.1307,730800.0
2015-03-12 10:00:00,24.92,25.07,24.9,25.05,672000.0,19.1384,19.2536,19.123,19.2382,672000.0
2015-03-12 10:30:00,25.05,25.15,25.04,25.06,1247600.0,19.2382,19.315,19.2305,19.2459,1247600.0
2015-03-12 11:00:00,25.06,25.18,25.05,25.18,601200.0,19.2459,19.338,19.2382,19.338,601200.0
2015-03-12 11:30:00,25.18,25.21,25.12,25.17,486000.0,19.338,19.3611,19.292,19.3304,486000.0
2015-03-12 12:00:00,25.17,25.19,25.14,25.18,415600.0,19.3304,19.3457,19.3073,19.338,415600.0
2015-03-12 12:30:00,25.18,25.21,25.15,25.19,388000.0,19.338,19.3611,19.315,19.3457,388000.0
2015-03-12 13:00:00,25.2,25.23,25.18,25.2,506800.0,19.3534,19.3764,19.338,19.3534,506800.0
2015-03-12 13:30:00,25.2,25.27,25.16,25.26,543200.0,19.3534,19.4072,19.3227,19.3995,543200.0
2015-03-12 14:00:00,25.26,25.32,25.25,25.29,481600.0,19.3995,19.4456,19.3918,19.4225,481600.0
2015-03-12 14:30:00,25.29,25.29,25.2,25.21,1572800.0,19.4225,19.4225,19.3534,19.3611,1572800.0
2015-03-12 15:00:00,25.22,25.23,25.18,25.19,990400.0,19.3688,19.3764,19.338,19.3457,990400.0
2015-03-12 15:30:00,25.19,25.19,25.07,25.13,2262000.0,19.3457,19.3457,19.2536,19.2996,2262000.0
2015-03-13 09:30:00,25.09,25.13,24.88,25.07,742400.0,19.2689,19.2996,19.1076,19.2536,742400.0
2015-03-13 10:00:00,25.07,25.08,24.97,24.97,1089200.0,19.2536,19.2612,19.1768,19.1768,1089200.0
2015-03-13 10:30:00,24.98,25.09,24.96,25.01,902800.0,19.1844,19.2689,19.1691,19.2075,902800.0
2015-03-13 11:00:00,25.02,25.03,24.89,24.95,865200.0,19.2152,19.2228,19.1153,19.1614,865200.0
2015-03-13 11:30:00,24.95,25.05,24.92,25.05,750000.0,19.1614,19.2382,19.1384,19.2382,750000.0
2015-03-13 12:00:00,25.05,25.08,25.01,25.08,584400.0,19.2382,19.2612,19.2075,19.2612,584400.0
2015-03-13 12:30:00,25.08,25.21,25.07,25.21,555600.0,19.2612,19.3611,19.2536,19.3611,555600.0
2015-03-13 13:00:00,25.21,25.24,25.12,25.13,462800.0,19.3611,19.3841,19.292,19.2996,462800.0
2015-03-13 13:30:00,25.13,25.24,25.11,25.22,589200.0,19.2996,19.3841,19.2843,19.3688,589200.0
2015-03-13 14:00:00,25.22,25.22,25.13,25.16,471200.0,19.3688,19.3688,19.2996,19.3227,471200.0
2015-03-13 14:30:00,25.15,25.16,25.08,25.14,710400.0,19.315,19.3227,19.2612,19.3073,710400.0
2015-03-13 15:00:00,25.15,25.16,25.11,25.14,814800.0,19.315,19.3227,19.2843,19.3073,814800.0
2015-03-13 15:30:00,25.14,25.18,25.11,25.15,2205200.0,19.3073,19.338,19.2843,19.315,2205200.0
2015-03-16 09:30:00,25.43,25.75,25.4,25.66,1668800.0,19.53,19.7758,19.507,19.7067,1668800.0
2015-03-16 10:00:00,25.66,25.96,25.66,25.85,1118800.0,19.7067,19.9371,19.7067,19.8526,1118800.0
2015-03-16 10:30:00,25.85,25.86,25.72,25.82,762400.0,19.8526,19.8603,19.7528,19.8296,762400.0
2015-03-16 11:00:00,25.82,25.93,25.81,25.87,938800.0,19.8296,19.914,19.8219,19.868,938800.0
2015-03-16 11:30:00,25.87,25.99,25.87,25.98,616800.0,19.868,19.9601,19.868,19.9524,616800.0
2015-03-16 12:00:00,25.98,25.99,25.9,25.9,955200.0,19.9524,19.9601,19.891,19.891,955200.0
2015-03-16 12:30:00,25.91,25.95,25.89,25.95,387200.0,19.8987,19.9294,19.8833,19.9294,387200.0
2015-03-16 13:00:00,25.95,25.96,25.88,25.9,487600.0,19.9294,19.9371,19.8756,19.891,487600.0
2015-03-16 13:30:00,25.91,25.91,25.82,25.83,509200.0,19.8987,19.8987,19.8296,19.8372,509200.0
2015-03-16 14:00:00,25.83,25.84,25.78,25.84,370000.0,19.8372,19.8449,19.7988,19.8449,370000.0
2015-03-16 14:30:00,25.84,25.84,25.75,25.79,726000.0,19.8449,19.8449,19.7758,19.8065,726000.0
2015-03-16 15:00:00,25.79,25.81,25.7,25.73,880400.0,19.8065,19.8219,19.7374,19.7604,880400.0
2015-03-16 15:30:00,25.73,25.77,25.72,25.74,1669200.0,19.7604,19.7912,19.7528,19.7681,1669200.0
2015-03-17 09:30:00,25.75,26.0,25.7,25.82,705200.0,19.7758,19.9678,19.7374,19.8296,705200.0
2015-03-17 10:00:00,25.83,25.93,25.81,25.9,661600.0,19.8372,19.914,19.8219,19.891,661600.0
2015-03-17 10:30:00,25.9,25.91,25.77,25.77,380800.0,19.891,19.8987,19.7912,19.7912,380800.0
2015-03-17 11:00:00,25.77,25.77,25.68,25.74,520800.0,19.7912,19.7912,19.722,19.7681,520800.0
2015-03-17 11:30:00,25.74,25.8,25.73,25.77,383200.0,19.7681,19.8142,19.7604,19.7912,383200.0
2015-03-17 12:00:00,25.77,25.78,25.7,25.75,284400.0,19.7912,19.7988,19.7374,19.7758,284400.0
2015-03-17 12:30:00,25.76,25.8,25.73,25.8,221600.0,19.7835,19.8142,19.7604,19.8142,221600.0
2015-03-17 13:00:00,25.8,25.81,25.77,25.8,268800.0,19.8142,19.8219,19.7912,19.8142,268800.0
2015-03-17 13:30:00,25.8,25.85,25.78,25.85,532800.0,19.8142,19.8526,19.7988,19.8526,532800.0
2015-03-17 14:00:00,25.85,25.86,25.8,25.82,358400.0,19.8526,19.8603,19.8142,19.8296,358400.0
2015-03-17 14:30:00,25.81,25.86,25.79,25.84,390000.0,19.8219,19.8603,19.8065,19.8449,390000.0
2015-03-17 15:00:00,25.84,25.89,25.83,25.87,533200.0,19.8449,19.8833,19.8372,19.868,533200.0
2015-03-17 15:30:00,25.87,25.88,25.79,25.82,926400.0,19.868,19.8756,19.8065,19.8296,926400.0
2015-03-18 09:30:00,25.82,26.01,25.75,26.01,592400.0,19.8296,19.9755,19.7758,19.9755,592400.0
2015-03-18 10:00:00,26.0,26.14,26.0,26.14,906000.0,19.9678,20.0753,19.9678,20.0753,906000.0
2015-03-18 10:30:00,26.14,26.27,26.12,26.23,960800.0,20.0753,20.1752,20.06,20.1444,960800.0
2015-03-18 11:00:00,26.23,26.24,26.07,26.07,563200.0,20.1444,20.1521,20.0216,20.0216,563200.0
2015-03-18 11:30:00,26.06,26.14,26.06,26.12,443600.0,20.0139,20.0753,20.0139,20.06,443600.0
2015-03-18 12:00:00,26.12,26.14,26.06,26.06,380000.0,20.06,20.0753,20.0139,20.0139,380000.0
2015-03-18 12:30:00,26.06,26.1,26.05,26.07,316400.0,20.0139,20.0446,20.0062,20.0216,316400.0
2015-03-18 13:00:00,26.07,26.16,26.0,26.14,831200.0,20.0216,20.0907,19.9678,20.0753,831200.0
2015-03-18 13:30:00,26.14,26.25,26.07,26.25,628800.0,20.0753,20.1598,20.0216,20.1598,628800.0
2015-03-18 14:00:00,26.25,26.65,26.19,26.62,1414800.0,20.1598,20.467,20.1137,20.4439,1414800.0
2015-03-18 14:30:00,26.62,26.72,26.61,26.67,1412800.0,20.4439,20.5207,20.4363,20.4823,1412800.0
2015-03-18 15:00:00,26.67,26.85,26.64,26.75,1693600.0,20.4823,20.6206,20.4593,20.5438,1693600.0
2015-03-18 15:30:00,26.75,26.79,26.71,26.73,2072800.0,20.5438,20.5745,20.5131,20.5284,2072800.0
2015-03-19 09:30:00,26.63,26.87,26.45,26.7,729600.0,20.4516,20.6359,20.3134,20.5054,729600.0
2015-03-19 10:00:00,26.71,26.71,26.5,26.54,558800.0,20.5131,20.5131,20.3518,20.3825,558800.0
2015-03-19 10:30:00,26.54,26.57,26.45,26.5,564000.0,20.3825,20.4055,20.3134,20.3518,564000.0
2015-03-19 11:00:00,26.5,26.54,26.45,26.51,435600.0,20.3518,20.3825,20.3134,20.3595,435600.0
2015-03-19 11:30:00,26.51,26.51,26.42,26.45,403200.0,20.3595,20.3595,20.2904,20.3134,403200.0
2015-03-19 12:00:00,26.45,26.48,26.41,26.47,485600.0,20.3134,20.3364,20.2827,20.3287,485600.0
2015-03-19 12:30:00,26.48,26.48,26.38,26.4,334400.0,20.3364,20.3364,20.2596,20.275,334400.0
2015-03-19 13:00:00,26.39,26.46,26.37,26.46,272000.0,20.2673,20.3211,20.252,20.3211,272000.0
2015-03-19 13:30:00,26.46,26.46,26.33,26.33,306800.0,20.3211,20.3211,20.2212,20.2212,306800.0
2015-03-19 14:00:00,26.33,26.36,26.27,26.32,443200.0,20.2212,20.2443,20.1752,20.2136,443200.0
2015-03-19 14:30:00,26.32,26.32,26.24,26.3,569600.0,20.2136,20.2136,20.1521,20.1982,569600.0
2015-03-19 15:00:00,26.3,26.31,26.26,26.31,957200.0,20.1982,20.2059,20.1675,20.2059,957200.0
2015-03-19 15:30:00,26.31,26.39,26.3,26.38,2846800.0,20.2059,20.2673,20.1982,20.2596,2846800.0
2015-03-20 09:30:00,26.49,26.72,26.34,26.35,2570400.0,20.3441,20.5207,20.2289,20.2366,2570400.0
2015-03-20 10:00:00,26.35,26.35,26.21,26.23,1052400.0,20.2366,20.2366,20.1291,20.1444,1052400.0
2015-03-20 10:30:00,26.23,26.35,26.23,26.34,1263600.0,20.1444,20.2366,20.1444,20.2289,1263600.0
2015-03-20 11:00:00,26.34,26.34,26.24,26.26,871200.0,20.2289,20.2289,20.1521,20.1675,871200.0
2015-03-20 11:30:00,26.26,26.27,26.23,26.25,583600.0,20.1675,20.1752,20.1444,20.1598,583600.0
2015-03-20 12:00:00,26.25,26.36,26.24,26.35,310400.0,20.1598,20.2443,20.1521,20.2366,310400.0
2015-03-20 12:30:00,26.35,26.46,26.33,26.44,296000.0,20.2366,20.3211,20.2212,20.3057,296000.0
2015-03-20 13:00:00,26.44,26.5,26.42,26.49,256800.0,20.3057,20.3518,20.2904,20.3441,256800.0
2015-03-20 13:30:00,26.5,26.53,26.47,26.5,464000.0,20.3518,20.3748,20.3287,20.3518,464000.0
2015-03-20 14:00:00,26.51,26.54,26.49,26.5,735600.0,20.3595,20.3825,20.3441,20.3518,735600.0
2015-03-20 14:30:00,26.5,26.59,26.49,26.59,652000.0,20.3518,20.4209,20.3441,20.4209,652000.0
2015-03-20 15:00:00,26.59,26.59,26.51,26.53,1010000.0,20.4209,20.4209,20.3595,20.3748,1010000.0
2015-03-20 15:30:00,26.52,26.55,26.4,26.49,3012400.0,20.3671,20.3902,20.275,20.3441,3012400.0
2015-03-23 09:30:00,26.27,26.47,26.27,26.43,520400.0,20.1752,20.3287,20.1752,20.298,520400.0
2015-03-23 10:00:00,26.44,26.52,26.42,26.51,706000.0,20.3057,20.3671,20.2904,20.3595,706000.0
2015-03-23 10:30:00,26.51,26.55,26.44,26.5,465600.0,20.3595,20.3902,20.3057,20.3518,465600.0
2015-03-23 11:00:00,26.51,26.52,26.37,26.37,627200.0,20.3595,20.3671,20.252,20.252,627200.0
2015-03-23 11:30:00,26.37,26.46,26.37,26.38,482000.0,20.252,20.3211,20.252,20.2596,482000.0
2015-03-23 12:00:00,26.37,26.41,26.34,26.4,526400.0,20.252,20.2827,20.2289,20.275,526400.0
2015-03-23 12:30:00,26.4,26.43,26.4,26.4,470400.0,20.275,20.298,20.275,20.275,470400.0
2015-03-23 13:00:00,26.4,26.45,26.4,26.44,367600.0,20.275,20.3134,20.275,20.3057,367600.0
2015-03-23 13:30:00,26.43,26.48,26.42,26.46,398000.0,20.298,20.3364,20.2904,20.3211,398000.0
2015-03-23 14:00:00,26.46,26.49,26.45,26.47,457600.0,20.3211,20.3441,20.3134,20.3287,457600.0
2015-03-23 14:30:00,26.47,26.48,26.46,26.47,466800.0,20.3287,20.3364,20.3211,20.3287,466800.0
2015-03-23 15:00:00,26.47,26.52,26.45,26.51,668400.0,20.3287,20.3671,20.3134,20.3595,668400.0
2015-03-23 15:30:00,26.52,26.53,26.43,26.44,1325200.0,20.3671,20.3748,20.298,20.3057,1325200.0
2015-03-24 09:30:00,26.34,26.59,26.34,26.56,301600.0,20.2289,20.4209,20.2289,20.3979,301600.0
2015-03-24 10:00:00,26.54,26.58,26.48,26.52,388800.0,20.3825,20.4132,20.3364,20.3671,388800.0
2015-03-24 10:30:00,26.52,26.53,26.38,26.38,541600.0,20.3671,20.3748,20.2596,20.2596,541600.0
2015-03-24 11:00:00,26.38,26.46,26.33,26.45,360400.0,20.2596,20.3211,20.2212,20.3134,360400.0
2015-03-24 11:30:00,26.45,26.45,26.34,26.39,302000.0,20.3134,20.3134,20.2289,20.2673,302000.0
2015-03-24 12:00:00,26.39,26.41,26.31,26.31,283600.0,20.2673,20.2827,20.2059,20.2059,283600.0
2015-03-24 12:30:00,26.32,26.36,26.21,26.22,380800.0,20.2136,20.2443,20.1291,20.1368,380800.0
2015-03-24 13:00:00,26.22,26.27,26.19,26.21,346000.0,20.1368,20.1752,20.1137,20.1291,346000.0
2015-03-24 13:30:00,26.22,26.3,26.22,26.29,252400.0,20.1368,20.1982,20.1368,20.1905,252400.0
2015-03-24 14:00:00,26.29,26.29,26.22,26.24,254800.0,20.1905,20.1905,20.1368,20.1521,254800.0
2015-03-24 14:30:00,26.24,26.27,26.2,26.23,243200.0,20.1521,20.1752,20.1214,20.1444,243200.0
2015-03-24 15:00:00,26.23,26.3,26.23,26.26,311600.0,20.1444,20.1982,20.1444,20.1675,311600.0
2015-03-24 15:30:00,26.25,26.27,26.19,26.21,1022800.0,20.1598,20.1752,20.1137,20.1291,1022800.0
2015-03-25 09:30:00,26.21,26.31,26.16,26.24,378400.0,20.1291,20.2059,20.0907,20.1521,378400.0
2015-03-25 10:00:00,26.24,26.28,26.23,26.26,309200.0,20.1521,20.1828,20.1444,20.1675,309200.0
2015-03-25 10:30:00,26.26,26.26,26.21,26.26,454000.0,20.1675,20.1675,20.1291,20.1675,454000.0
2015-03-25 11:00:00,26.26,26.26,26.14,26.23,279600.0,20.1675,20.1675,20.0753,20.1444,279600.0
2015-03-25 11:30:00,26.24,26.24,25.99,26.04,297200.0,20.1521,20.1521,19.9601,19.9985,297200.0
2015-03-25 12:00:00,26.04,26.08,25.95,26.0,398000.0,19.9985,20.0292,19.9294,19.9678,398000.0
2015-03-25 12:30:00,25.99,26.0,25.94,25.96,213200.0,19.9601,19.9678,19.9217,19.9371,213200.0
2015-03-25 13:00:00,25.96,26.0,25.94,25.99,182000.0,19.9371,19.9678,19.9217,19.9601,182000.0
2015-03-25 13:30:00,25.99,26.03,25.94,26.0,196000.0,19.9601,19.9908,19.9217,19.9678,196000.0
2015-03-25 14:00:00,25.99,26.07,25.98,26.06,257600.0,19.9601,20.0216,19.9524,20.0139,257600.0
2015-03-25 14:30:00,26.06,26.08,26.03,26.05,266000.0,20.0139,20.0292,19.9908,20.0062,266000.0
2015-03-25 15:00:00,26.04,26.05,25.97,26.0,472400.0,19.9985,20.0062,19.9448,19.9678,472400.0
2015-03-25 15:30:00,26.0,26.0,25.86,25.86,1075200.0,19.9678,19.9678,19.8603,19.8603,1075200.0
2015-03-26 09:30:00,25.7,25.89,25.67,25.73,451200.0,19.7374,19.8833,19.7144,19.7604,451200.0
2015-03-26 10:00:00,25.72,25.74,25.66,25.74,303200.0,19.7528,19.7681,19.7067,19.7681,303200.0
2015-03-26 10:30:00,25.73,25.77,25.65,25.67,274800.0,19.7604,19.7912,19.699,19.7144,274800.0
2015-03-26 11:00:00,25.67,25.75,25.58,25.73,480800.0,19.7144,19.7758,19.6452,19.7604,480800.0
2015-03-26 11:30:00,25.73,25.86,25.73,25.86,253200.0,19.7604,19.8603,19.7604,19.8603,253200.0
2015-03-26 12:00:00,25.86,25.9,25.83,25.84,206800.0,19.8603,19.891,19.8372,19.8449,206800.0
2015-03-26 12:30:00,25.84,25.95,25.83,25.93,163200.0,19.8449,19.9294,19.8372,19.914,163200.0
2015-03-26 13:00:00,25.92,25.94,25.81,25.86,198800.0,19.9064,19.9217,19.8219,19.8603,198800.0
2015-03-26 13:30:00,25.86,25.91,25.82,25.89,178400.0,19.8603,19.8987,19.8296,19.8833,178400.0
2015-03-26 14:00:00,25.89,25.91,25.81,25.81,229600.0,19.8833,19.8987,19.8219,19.8219,229600.0
2015-03-26 14:30:00,25.81,25.85,25.76,25.76,256800.0,19.8219,19.8526,19.7835,19.7835,256800.0
2015-03-26 15:00:00,25.75,25.78,25.73,25.73,362400.0,19.7758,19.7988,19.7604,19.7604,362400.0
2015-03-26 15:30:00,25.73,25.8,25.68,25.68,886400.0,19.7604,19.8142,19.722,19.722,886400.0
2015-03-27 09:30:00,25.74,25.95,25.68,25.92,391200.0,19.7681,19.9294,19.722,19.9064,391200.0
2015-03-27 10:00:00,25.92,25.99,25.82,25.92,264800.0,19.9064,19.9601,19.8296,19.9064,264800.0
2015-03-27 10:30:00,25.91,25.93,25.8,25.9,294000.0,19.8987,19.914,19.8142,19.891,294000.0
2015-03-27 11:00:00,25.9,26.0,25.89,25.98,249600.0,19.891,19.9678,19.8833,19.9524,249600.0
2015-03-27 11:30:00,25.98,26.01,25.88,25.95,188800.0,19.9524,19.9755,19.8756,19.9294,188800.0
2015-03-27 12:00:00,25.94,25.96,25.91,25.92,223200.0,19.9217,19.9371,19.8987,19.9064,223200.0
2015-03-27 12:30:00,25.92,25.96,25.9,25.94,225600.0,19.9064,19.9371,19.891,19.9217,225600.0
2015-03-27 13:00:00,25.94,25.94,25.88,25.88,213600.0,19.9217,19.9217,19.8756,19.8756,213600.0
2015-03-27 13:30:00,25.88,25.92,25.85,25.87,180400.0,19.8756,19.9064,19.8526,19.868,180400.0
2015-03-27 14:00:00,25.88,25.89,25.78,25.81,251200.0,19.8756,19.8833,19.7988,19.8219,251200.0
2015-03-27 14:30:00,25.81,25.84,25.77,25.84,349600.0,19.8219,19.8449,19.7912,19.8449,349600.0
2015-03-27 15:00:00,25.85,25.9,25.81,25.85,512800.0,19.8526,19.891,19.8219,19.8526,512800.0
2015-03-27 15:30:00,25.86,25.91,25.84,25.88,1040400.0,19.8603,19.8987,19.8449,19.8756,1040400.0
2015-03-30 09:30:00,26.08,26.13,25.95,26.11,441600.0,20.0292,20.0676,19.9294,20.0523,441600.0
2015-03-30 10:00:00,26.11,26.19,26.1,26.13,322800.0,20.0523,20.1137,20.0446,20.0676,322800.0
2015-03-30 10:30:00,26.13,26.25,26.1,26.24,404800.0,20.0676,20.1598,20.0446,20.1521,404800.0
2015-03-30 11:00:00,26.24,26.25,26.12,26.24,322000.0,20.1521,20.1598,20.06,20.1521,322000.0
2015-03-30 11:30:00,26.24,26.24,26.13,26.15,261200.0,20.1521,20.1521,20.0676,20.083,261200.0
2015-03-30 12:00:00,26.15,26.22,26.15,26.21,178400.0,20.083,20.1368,20.083,20.1291,178400.0
2015-03-30 12:30:00,26.21,26.22,26.17,26.2,180800.0,20.1291,20.1368,20.0984,20.1214,180800.0
2015-03-30 13:00:00,26.2,26.23,26.17,26.2,186000.0,20.1214,20.1444,20.0984,20.1214,186000.0
2015-03-30 13:30:00,26.21,26.23,26.15,26.18,208400.0,20.1291,20.1444,20.083,20.106,208400.0
2015-03-30 14:00:00,26.18,26.27,26.18,26.21,224800.0,20.106,20.1752,20.106,20.1291,224800.0
2015-03-30 14:30:00,26.21,26.23,26.18,26.22,573200.0,20.1291,20.1444,20.106,20.1368,573200.0
2015-03-30 15:00:00,26.21,26.23,26.17,26.19,558800.0,20.1291,20.1444,20.0984,20.1137,558800.0
2015-03-30 15:30:00,26.18,26.22,26.17,26.19,972800.0,20.106,20.1368,20.0984,20.1137,972800.0
2015-03-31 09:30:00,26.11,26.24,26.01,26.18,458800.0,20.0523,20.1521,19.9755,20.106,458800.0
2015-03-31 10:00:00,26.21,26.25,26.18,26.19,256400.0,20.1291,20.1598,20.106,20.1137,256400.0
2015-03-31 10:30:00,26.19,26.2,26.05,26.05,363600.0,20.1137,20.1214,20.0062,20.0062,363600.0
2015-03-31 11:00:00,26.06,26.15,26.05,26.09,243600.0,20.0139,20.083,20.0062,20.0369,243600.0
2015-03-31 11:30:00,26.09,26.16,26.05,26.09,336000.0,20.0369,20.0907,20.0062,20.0369,336000.0
2015-03-31 12:00:00,26.09,26.1,25.99,26.02,355600.0,20.0369,20.0446,19.9601,19.9832,355600.0
2015-03-31 12:30:00,26.02,26.09,26.02,26.06,243600.0,19.9832,20.0369,19.9832,20.0139,243600.0
2015-03-31 13:00:00,26.05,26.07,25.99,26.01,278000.0,20.0062,20.0216,19.9601,19.9755,278000.0
2015-03-31 13:30:00,26.02,26.03,25.94,25.97,348000.0,19.9832,19.9908,19.9217,19.9448,348000.0
2015-03-31 14:00:00,25.97,25.98,25.93,25.97,304800.0,19.9448,19.9524,19.914,19.9448,304800.0
2015-03-31 14:30:00,25.97,25.99,25.93,25.99,370800.0,19.9448,19.9601,19.914,19.9601,370800.0
2015-03-31 15:00:00,25.99,25.99,25.85,25.95,804400.0,19.9601,19.9601,19.8526,19.9294,804400.0
2015-03-31 15:30:00,25.95,26.07,25.94,26.02,1544000.0,19.9294,20.0216,19.9217,19.9832,1544000.0
2015-04-01 09:30:00,25.99,26.28,25.72,26.28,796800.0,19.9601,20.1828,19.7528,20.1828,796800.0
2015-04-01 10:00:00,26.26,26.28,26.12,26.12,406400.0,20.1675,20.1828,20.06,20.06,406400.0
2015-04-01 10:30:00,26.12,26.18,26.07,26.1,303200.0,20.06,20.106,20.0216,20.0446,303200.0
2015-04-01 11:00:00,26.11,26.24,26.08,26.18,317600.0,20.0523,20.1521,20.0292,20.106,317600.0
2015-04-01 11:30:00,26.18,26.26,26.16,26.22,437600.0,20.106,20.1675,20.0907,20.1368,437600.0
2015-04-01 12:00:00,26.23,26.25,26.15,26.22,306000.0,20.1444,20.1598,20.083,20.1368,306000.0
2015-04-01 12:30:00,26.22,26.22,26.14,26.18,270000.0,20.1368,20.1368,20.0753,20.106,270000.0
2015-04-01 13:00:00,26.18,26.28,26.16,26.25,428000.0,20.106,20.1828,20.0907,20.1598,428000.0
2015-04-01 13:30:00,26.25,26.29,26.22,26.24,261200.0,20.1598,20.1905,20.1368,20.1521,261200.0
2015-04-01 14:00:00,26.24,26.25,26.14,26.15,299600.0,20.1521,20.1598,20.0753,20.083,299600.0
2015-04-01 14:30:00,26.15,26.18,26.13,26.17,318400.0,20.083,20.106,20.0676,20.0984,318400.0
2015-04-01 15:00:00,26.18,26.18,26.12,26.15,521600.0,20.106,20.106,20.06,20.083,521600.0
2015-04-01 15:30:00,26.14,26.2,26.14,26.19,932800.0,20.0753,20.1214,20.0753,20.1137,932800.0
2015-04-02 09:30:00,26.16,26.32,26.07,26.25,307200.0,20.0907,20.2136,20.0216,20.1598,307200.0
2015-04-02 10:00:00,26.24,26.25,26.14,26.15,252000.0,20.1521,20.1598,20.0753,20.083,252000.0
2015-04-02 10:30:00,26.14,26.22,26.11,26.21,272800.0,20.0753,20.1368,20.0523,20.1291,272800.0
2015-04-02 11:00:00,26.21,26.25,26.18,26.19,181200.0,20.1291,20.1598,20.106,20.1137,181200.0
2015-04-02 11:30:00,26.2,26.28,26.2,26.24,337600.0,20.1214,20.1828,20.1214,20.1521,337600.0
2015-04-02 12:00:00,26.22,26.25,26.17,26.23,219600.0,20.1368,20.1598,20.0984,20.1444,219600.0
2015-04-02 12:30:00,26.23,26.29,26.22,26.26,200000.0,20.1444,20.1905,20.1368,20.1675,200000.0
2015-04-02 13:00:00,26.26,26.28,26.21,26.22,274400.0,20.1675,20.1828,20.1291,20.1368,274400.0
2015-04-02 13:30:00,26.22,26.26,26.18,26.23,308400.0,20.1368,20.1675,20.106,20.1444,308400.0
2015-04-02 14:00:00,26.22,26.27,26.2,26.21,200800.0,20.1368,20.1752,20.1214,20.1291,200800.0
2015-04-02 14:30:00,26.22,26.26,26.18,26.22,156800.0,20.1368,20.1675,20.106,20.1368,156800.0
2015-04-02 15:00:00,26.22,26.23,26.16,26.19,210000.0,20.1368,20.1444,20.0907,20.1137,210000.0
2015-04-02 15:30:00,26.18,26.24,26.16,26.18,625200.0,20.106,20.1521,20.0907,20.106,625200.0
2015-04-06 09:30:00,26.31,26.53,26.28,26.5,565600.0,20.2059,20.3748,20.1828,20.3518,565600.0
2015-04-06 10:00:00,26.52,26.65,26.52,26.62,413200.0,20.3671,20.467,20.3671,20.4439,413200.0
2015-04-06 10:30:00,26.63,26.66,26.56,26.58,425200.0,20.4516,20.4747,20.3979,20.4132,425200.0
2015-04-06 11:00:00,26.59,26.62,26.52,26.54,325600.0,20.4209,20.4439,20.3671,20.3825,325600.0
2015-04-06 11:30:00,26.54,26.61,26.54,26.58,389600.0,20.3825,20.4363,20.3825,20.4132,389600.0
2015-04-06 12:00:00,26.58,26.59,26.54,26.55,531600.0,20.4132,20.4209,20.3825,20.3902,531600.0
2015-04-06 12:30:00,26.55,26.55,26.48,26.5,197600.0,20.3902,20.3902,20.3364,20.3518,197600.0
2015-04-06 13:00:00,26.5,26.52,26.47,26.49,160000.0,20.3518,20.3671,20.3287,20.3441,160000.0
2015-04-06 13:30:00,26.49,26.5,26.46,26.47,181600.0,20.3441,20.3518,20.3211,20.3287,181600.0
2015-04-06 14:00:00,26.48,26.51,26.46,26.46,178000.0,20.3364,20.3595,20.3211,20.3211,178000.0
2015-04-06 14:30:00,26.47,26.48,26.44,26.46,626000.0,20.3287,20.3364,20.3057,20.3211,626000.0
2015-04-06 15:00:00,26.46,26.47,26.39,26.39,452400.0,20.3211,20.3287,20.2673,20.2673,452400.0
2015-04-06 15:30:00,26.4,26.43,26.37,26.39,715600.0,20.275,20.298,20.252,20.2673,715600.0
2015-04-07 09:30:00,26.35,26.44,26.28,26.29,193600.0,20.2366,20.3057,20.1828,20.1905,193600.0
2015-04-07 10:00:00,26.28,26.3,26.18,26.23,254400.0,20.1828,20.1982,20.106,20.1444,254400.0
2015-04-07 10:30:00,26.24,26.27,26.2,26.2,247600.0,20.1521,20.1752,20.1214,20.1214,247600.0
2015-04-07 11:00:00,26.2,26.2,26.1,26.15,192000.0,20.1214,20.1214,20.0446,20.083,192000.0
2015-04-07 11:30:00,26.16,26.18,26.1,26.11,218000.0,20.0907,20.106,20.0446,20.0523,218000.0
2015-04-07 12:00:00,26.11,26.17,26.1,26.16,195600.0,20.0523,20.0984,20.0446,20.0907,195600.0
2015-04-07 12:30:00,26.17,26.17,26.1,26.11,110400.0,20.0984,20.0984,20.0446,20.0523,110400.0
2015-04-07 13:00:00,26.11,26.15,26.11,26.13,165600.0,20.0523,20.083,20.0523,20.0676,165600.0
2015-04-07 13:30:00,26.13,26.16,26.11,26.13,207200.0,20.0676,20.0907,20.0523,20.0676,207200.0
2015-04-07 14:00:00,26.13,26.2,26.12,26.19,213200.0,20.0676,20.1214,20.06,20.1137,213200.0
2015-04-07 14:30:00,26.18,26.22,26.17,26.18,210400.0,20.106,20.1368,20.0984,20.106,210400.0
2015-04-07 15:00:00,26.18,26.21,26.14,26.15,280000.0,20.106,20.1291,20.0753,20.083,280000.0
2015-04-07 15:30:00,26.15,26.17,26.05,26.06,535200.0,20.083,20.0984,20.0062,20.0139,535200.0
2015-04-08 09:30:00,25.99,26.09,25.84,25.9,445200.0,19.9601,20.0369,19.8449,19.891,445200.0
2015-04-08 10:00:00,25.9,25.98,25.87,25.96,250400.0,19.891,19.9524,19.868,19.9371,250400.0
2015-04-08 10:30:00,25.95,25.97,25.82,25.86,187600.0,19.9294,19.9448,19.8296,19.8603,187600.0
2015-04-08 11:00:00,25.87,25.93,25.85,25.93,223200.0,19.868,19.914,19.8526,19.914,223200.0
2015-04-08 11:30:00,25.93,26.03,25.92,25.94,200000.0,19.914,19.9908,19.9064,19.9217,200000.0
2015-04-08 12:00:00,25.94,25.97,25.92,25.93,235600.0,19.9217,19.9448,19.9064,19.914,235600.0
2015-04-08 12:30:00,25.92,25.99,25.91,25.97,102000.0,19.9064,19.9601,19.8987,19.9448,102000.0
2015-04-08 13:00:00,25.97,26.02,25.93,25.96,106800.0,19.9448,19.9832,19.914,19.9371,106800.0
2015-04-08 13:30:00,25.96,26.0,25.94,26.0,125600.0,19.9371,19.9678,19.9217,19.9678,125600.0
2015-04-08 14:00:00,26.0,26.02,25.88,25.97,198000.0,19.9678,19.9832,19.8756,19.9448,198000.0
2015-04-08 14:30:00,25.98,26.04,25.97,26.02,255200.0,19.9524,19.9985,19.9448,19.9832,255200.0
2015-04-08 15:00:00,26.02,26.03,25.94,25.97,278800.0,19.9832,19.9908,19.9217,19.9448,278800.0
2015-04-08 15:30:00,25.97,26.02,25.96,26.0,977200.0,19.9448,19.9832,19.9371,19.9678,977200.0
2015-04-09 09:30:00,25.97,25.97,25.76,25.83,288800.0,19.9448,19.9448,19.7835,19.8372,288800.0
2015-04-09 10:00:00,25.84,25.91,25.75,25.77,194800.0,19.8449,19.8987,19.7758,19.7912,194800.0
2015-04-09 10:30:00,25.78,25.84,25.74,25.84,305200.0,19.7988,19.8449,19.7681,19.8449,305200.0
2015-04-09 11:00:00,25.83,25.86,25.8,25.86,246400.0,19.8372,19.8603,19.8142,19.8603,246400.0
2015-04-09 11:30:00,25.86,25.94,25.86,25.89,211200.0,19.8603,19.9217,19.8603,19.8833,211200.0
2015-04-09 12:00:00,25.89,25.94,25.85,25.93,181600.0,19.8833,19.9217,19.8526,19.914,181600.0
2015-04-09 12:30:00,25.93,25.95,25.9,25.95,142400.0,19.914,19.9294,19.891,19.9294,142400.0
2015-04-09 13:00:00,25.95,25.96,25.89,25.92,177600.0,19.9294,19.9371,19.8833,19.9064,177600.0
2015-04-09 13:30:00,25.92,25.92,25.87,25.88,196400.0,19.9064,19.9064,19.868,19.8756,196400.0
2015-04-09 14:00:00,25.89,25.91,25.83,25.84,277600.0,19.8833,19.8987,19.8372,19.8449,277600.0
2015-04-09 14:30:00,25.83,25.92,25.83,25.91,220000.0,19.8372,19.9064,19.8372,19.8987,220000.0
2015-04-09 15:00:00,25.91,26.02,25.91,26.0,364800.0,19.8987,19.9832,19.8987,19.9678,364800.0
2015-04-09 15:30:00,26.0,26.03,25.95,26.0,1106400.0,19.9678,19.9908,19.9294,19.9678,1106400.0
2015-04-10 09:30:00,26.07,26.16,25.98,26.01,235200.0,20.0216,20.0907,19.9524,19.9755,235200.0
2015-04-10 10:00:00,26.02,26.16,26.0,26.12,166800.0,19.9832,20.0907,19.9678,20.06,166800.0
2015-04-10 10:30:00,26.12,26.29,26.12,26.22,381200.0,20.06,20.1905,20.06,20.1368,381200.0
2015-04-10 11:00:00,26.22,26.27,26.2,26.24,166800.0,20.1368,20.1752,20.1214,20.1521,166800.0
2015-04-10 11:30:00,26.24,26.27,26.21,26.22,204800.0,20.1521,20.1752,20.1291,20.1368,204800.0
2015-04-10 12:00:00,26.22,26.24,26.18,26.19,121600.0,20.1368,20.1521,20.106,20.1137,121600.0
2015-04-10 12:30:00,26.18,26.23,26.18,26.19,86800.0,20.106,20.1444,20.106,20.1137,86800.0
2015-04-10 13:00:00,26.18,26.23,26.16,26.18,136000.0,20.106,20.1444,20.0907,20.106,136000.0
2015-04-10 13:30:00,26.19,26.22,26.16,26.19,109200.0,20.1137,20.1368,20.0907,20.1137,109200.0
2015-04-10 14:00:00,26.19,26.21,26.15,26.16,98800.0,20.1137,20.1291,20.083,20.0907,98800.0
2015-04-10 14:30:00,26.16,26.17,26.13,26.16,97600.0,20.0907,20.0984,20.0676,20.0907,97600.0
2015-04-10 15:00:00,26.16,26.18,26.12,26.16,265600.0,20.0907,20.106,20.06,20.0907,265600.0
2015-04-10 15:30:00,26.16,26.23,26.15,26.22,487200.0,20.0907,20.1444,20.083,20.1368,487200.0
2015-04-13 09:30:00,26.12,26.21,26.04,26.07,394000.0,20.06,20.1291,19.9985,20.0216,394000.0
2015-04-13 10:00:00,26.08,26.09,26.04,26.09,148000.0,20.0292,20.0369,19.9985,20.0369,148000.0
2015-04-13 10:30:00,26.09,26.13,26.08,26.11,205200.0,20.0369,20.0676,20.0292,20.0523,205200.0
2015-04-13 11:00:00,26.11,26.18,26.1,26.13,192800.0,20.0523,20.106,20.0446,20.0676,192800.0
2015-04-13 11:30:00,26.13,26.16,26.04,26.05,191600.0,20.0676,20.0907,19.9985,20.0062,191600.0
2015-04-13 12:00:00,26.05,26.07,25.97,25.97,146400.0,20.0062,20.0216,19.9448,19.9448,146400.0
2015-04-13 12:30:00,25.98,26.02,25.97,26.0,126000.0,19.9524,19.9832,19.9448,19.9678,126000.0
2015-04-13 13:00:00,26.01,26.02,25.95,25.98,174400.0,19.9755,19.9832,19.9294,19.9524,174400.0
2015-04-13 13:30:00,25.97,26.04,25.97,26.04,181200.0,19.9448,19.9985,19.9448,19.9985,181200.0
2015-04-13 14:00:00,26.04,26.05,26.02,26.04,177600.0,19.9985,20.0062,19.9832,19.9985,177600.0
2015-04-13 14:30:00,26.04,26.06,25.96,25.97,202800.0,19.9985,20.0139,19.9371,19.9448,202800.0
2015-04-13 15:00:00,25.97,26.03,25.96,25.98,496400.0,19.9448,19.9908,19.9371,19.9524,496400.0
2015-04-13 15:30:00,25.97,25.98,25.91,25.93,705200.0,19.9448,19.9524,19.8987,19.914,705200.0
2015-04-14 09:30:00,26.04,26.14,26.0,26.06,250800.0,19.9985,20.0753,19.9678,20.0139,250800.0
2015-04-14 10:00:00,26.05,26.09,25.98,26.07,216400.0,20.0062,20.0369,19.9524,20.0216,216400.0
2015-04-14 10:30:00,26.08,26.13,26.06,26.1,201200.0,20.0292,20.0676,20.0139,20.0446,201200.0
2015-04-14 11:00:00,26.09,26.17,26.06,26.14,186400.0,20.0369,20.0984,20.0139,20.0753,186400.0
2015-04-14 11:30:00,26.13,26.18,26.13,26.17,113200.0,20.0676,20.106,20.0676,20.0984,113200.0
2015-04-14 12:00:00,26.17,26.19,26.16,26.18,129200.0,20.0984,20.1137,20.0907,20.106,129200.0
2015-04-14 12:30:00,26.18,26.2,26.15,26.16,180400.0,20.106,20.1214,20.083,20.0907,180400.0
2015-04-14 13:00:00,26.15,26.16,26.09,26.1,141200.0,20.083,20.0907,20.0369,20.0446,141200.0
2015-04-14 13:30:00,26.11,26.18,26.1,26.17,157600.0,20.0523,20.106,20.0446,20.0984,157600.0
2015-04-14 14:00:00,26.17,26.17,26.1,26.13,161600.0,20.0984,20.0984,20.0446,20.0676,161600.0
2015-04-14 14:30:00,26.14,26.14,26.07,26.11,218800.0,20.0753,20.0753,20.0216,20.0523,218800.0
2015-04-14 15:00:00,26.11,26.14,26.1,26.11,297200.0,20.0523,20.0753,20.0446,20.0523,297200.0
2015-04-14 15:30:00,26.11,26.13,26.07,26.1,572400.0,20.0523,20.0676,20.0216,20.0446,572400.0
2015-04-15 09:30:00,26.16,26.41,26.14,26.29,316400.0,20.0907,20.2827,20.0753,20.1905,316400.0
2015-04-15 10:00:00,26.29,26.36,26.27,26.33,249600.0,20.1905,20.2443,20.1752,20.2212,249600.0
2015-04-15 10:30:00,26.33,26.33,26.22,26.23,165200.0,20.2212,20.2212,20.1368,20.1444,165200.0
2015-04-15 11:00:00,26.23,26.27,26.11,26.14,313600.0,20.1444,20.1752,20.0523,20.0753,313600.0
2015-04-15 11:30:00,26.14,26.2,26.11,26.18,212800.0,20.0753,20.1214,20.0523,20.106,212800.0
2015-04-15 12:00:00,26.17,26.23,26.16,26.23,212400.0,20.0984,20.1444,20.0907,20.1444,212400.0
2015-04-15 12:30:00,26.23,26.23,26.18,26.22,139200.0,20.1444,20.1444,20.106,20.1368,139200.0
2015-04-15 13:00:00,26.22,26.25,26.2,26.25,118800.0,20.1368,20.1598,20.1214,20.1598,118800.0
2015-04-15 13:30:00,26.25,26.26,26.19,26.21,152000.0,20.1598,20.1675,20.1137,20.1291,152000.0
2015-04-15 14:00:00,26.21,26.22,26.17,26.18,176800.0,20.1291,20.1368,20.0984,20.106,176800.0
2015-04-15 14:30:00,26.18,26.19,26.11,26.12,384800.0,20.106,20.1137,20.0523,20.06,384800.0
2015-04-15 15:00:00,26.12,26.13,26.09,26.13,374400.0,20.06,20.0676,20.0369,20.0676,374400.0
2015-04-15 15:30:00,26.13,26.14,26.04,26.06,1175600.0,20.0676,20.0753,19.9985,20.0139,1175600.0
2015-04-16 09:30:00,25.95,25.98,25.74,25.76,376400.0,19.9294,19.9524,19.7681,19.7835,376400.0
2015-04-16 10:00:00,25.76,25.85,25.75,25.82,434000.0,19.7835,19.8526,19.7758,19.8296,434000.0
2015-04-16 10:30:00,25.82,25.95,25.81,25.9,317200.0,19.8296,19.9294,19.8219,19.891,317200.0
2015-04-16 11:00:00,25.9,25.93,25.88,25.89,289200.0,19.891,19.914,19.8756,19.8833,289200.0
2015-04-16 11:30:00,25.9,25.91,25.87,25.9,483200.0,19.891,19.8987,19.868,19.891,483200.0
2015-04-16 12:00:00,25.9,25.97,25.9,25.93,264800.0,19.891,19.9448,19.891,19.914,264800.0
2015-04-16 12:30:00,25.93,26.01,25.93,26.01,209600.0,19.914,19.9755,19.914,19.9755,209600.0
2015-04-16 13:00:00,26.0,26.05,25.96,26.0,166000.0,19.9678,20.0062,19.9371,19.9678,166000.0
2015-04-16 13:30:00,26.0,26.11,25.97,26.09,344000.0,19.9678,20.0523,19.9448,20.0369,344000.0
2015-04-16 14:00:00,26.1,26.1,26.03,26.03,240800.0,20.0446,20.0446,19.9908,19.9908,240800.0
2015-04-16 14:30:00,26.03,26.05,25.99,25.99,330000.0,19.9908,20.0062,19.9601,19.9601,330000.0
2015-04-16 15:00:00,25.99,26.0,25.92,25.94,1101200.0,19.9601,19.9678,19.9064,19.9217,1101200.0
2015-04-16 15:30:00,25.94,25.96,25.91,25.94,756400.0,19.9217,19.9371,19.8987,19.9217,756400.0
2015-04-17 09:30:00,25.82,26.06,25.79,25.98,966800.0,19.8296,20.0139,19.8065,19.9524,966800.0
2015-04-17 10:00:00,25.97,26.02,25.84,25.87,202400.0,19.9448,19.9832,19.8449,19.868,202400.0
2015-04-17 10:30:00,25.86,25.95,25.85,25.85,134000.0,19.8603,19.9294,19.8526,19.8526,134000.0
2015-04-17 11:00:00,25.85,25.93,25.79,25.91,447600.0,19.8526,19.914,19.8065,19.8987,447600.0
2015-04-17 11:30:00,25.92,25.93,25.83,25.87,173600.0,19.9064,19.914,19.8372,19.868,173600.0
2015-04-17 12:00:00,25.87,25.89,25.85,25.85,124800.0,19.868,19.8833,19.8526,19.8526,124800.0
2015-04-17 12:30:00,25.86,25.89,25.84,25.86,124000.0,19.8603,19.8833,19.8449,19.8603,124000.0
2015-04-17 13:00:00,25.85,25.89,25.81,25.82,195600.0,19.8526,19.8833,19.8219,19.8296,195600.0
2015-04-17 13:30:00,25.81,25.81,25.75,25.79,420800.0,19.8219,19.8219,19.7758,19.8065,420800.0
2015-04-17 14:00:00,25.79,25.81,25.7,25.75,258800.0,19.8065,19.8219,19.7374,19.7758,258800.0
2015-04-17 14:30:00,25.75,25.76,25.71,25.71,298000.0,19.7758,19.7835,19.7451,19.7451,298000.0
2015-04-17 15:00:00,25.71,25.75,25.69,25.72,355600.0,19.7451,19.7758,19.7297,19.7528,355600.0
2015-04-17 15:30:00,25.72,25.81,25.72,25.79,788000.0,19.7528,19.8219,19.7528,19.8065,788000.0
2015-04-20 09:30:00,25.84,26.25,25.78,26.2,469600.0,19.8449,20.1598,19.7988,20.1214,469600.0
2015-04-20 10:00:00,26.18,26.24,26.16,26.23,776800.0,20.106,20.1521,20.0907,20.1444,776800.0
2015-04-20 10:30:00,26.23,26.26,26.2,26.25,718400.0,20.1444,20.1675,20.1214,20.1598,718400.0
2015-04-20 11:00:00,26.25,26.3,26.23,26.25,529600.0,20.1598,20.1982,20.1444,20.1598,529600.0
2015-04-20 11:30:00,26.25,26.31,26.25,26.28,552800.0,20.1598,20.2059,20.1598,20.1828,552800.0
2015-04-20 12:00:00,26.28,26.33,26.24,26.24,476000.0,20.1828,20.2212,20.1521,20.1521,476000.0
2015-04-20 12:30:00,26.25,26.28,26.17,26.19,226800.0,20.1598,20.1828,20.0984,20.1137,226800.0
2015-04-20 13:00:00,26.2,26.2,26.07,26.08,208800.0,20.1214,20.1214,20.0216,20.0292,208800.0
2015-04-20 13:30:00,26.08,26.08,26.02,26.05,268800.0,20.0292,20.0292,19.9832,20.0062,268800.0
2015-04-20 14:00:00,26.05,26.12,26.05,26.12,355200.0,20.0062,20.06,20.0062,20.06,355200.0
2015-04-20 14:30:00,26.12,26.13,26.07,26.11,261600.0,20.06,20.0676,20.0216,20.0523,261600.0
2015-04-20 15:00:00,26.11,26.14,26.1,26.11,629600.0,20.0523,20.0753,20.0446,20.0523,629600.0
2015-04-20 15:30:00,26.1,26.14,26.07,26.12,1222000.0,20.0446,20.0753,20.0216,20.06,1222000.0
2015-04-21 09:30:00,26.13,26.3,26.13,26.16,498000.0,20.0676,20.1982,20.0676,20.0907,498000.0
2015-04-21 10:00:00,26.15,26.2,26.1,26.11,385200.0,20.083,20.1214,20.0446,20.0523,385200.0
2015-04-21 10:30:00,26.11,26.12,26.06,26.08,272000.0,20.0523,20.06,20.0139,20.0292,272000.0
2015-04-21 11:00:00,26.08,26.11,26.06,26.07,342800.0,20.0292,20.0523,20.0139,20.0216,342800.0
2015-04-21 11:30:00,26.06,26.08,25.92,25.94,434000.0,20.0139,20.0292,19.9064,19.9217,434000.0
2015-04-21 12:00:00,25.93,25.99,25.93,25.95,271600.0,19.914,19.9601,19.914,19.9294,271600.0
2015-04-21 12:30:00,25.95,25.96,25.86,25.92,299200.0,19.9294,19.9371,19.8603,19.9064,299200.0
2015-04-21 13:00:00,25.92,25.94,25.89,25.91,471200.0,19.9064,19.9217,19.8833,19.8987,471200.0
2015-04-21 13:30:00,25.91,25.92,25.83,25.83,400400.0,19.8987,19.9064,19.8372,19.8372,400400.0
2015-04-21 14:00:00,25.83,25.86,25.81,25.85,306000.0,19.8372,19.8603,19.8219,19.8526,306000.0
2015-04-21 14:30:00,25.85,25.86,25.79,25.81,260800.0,19.8526,19.8603,19.8065,19.8219,260800.0
2015-04-21 15:00:00,25.81,25.84,25.8,25.82,330400.0,19.8219,19.8449,19.8142,19.8296,330400.0
2015-04-21 15:30:00,25.82,25.86,25.79,25.85,1094800.0,19.8296,19.8603,19.8065,19.8526,1094800.0
2015-04-22 09:30:00,25.91,25.97,25.71,25.8,572400.0,19.8987,19.9448,19.7451,19.8142,572400.0
2015-04-22 10:00:00,25.8,25.81,25.67,25.68,528400.0,19.8142,19.8219,19.7144,19.722,528400.0
2015-04-22 10:30:00,25.69,25.8,25.67,25.73,632400.0,19.7297,19.8142,19.7144,19.7604,632400.0
2015-04-22 11:00:00,25.73,25.78,25.72,25.75,338000.0,19.7604,19.7988,19.7528,19.7758,338000.0
2015-04-22 11:30:00,25.75,25.83,25.75,25.81,512400.0,19.7758,19.8372,19.7758,19.8219,512400.0
2015-04-22 12:00:00,25.81,25.84,25.77,25.8,281600.0,19.8219,19.8449,19.7912,19.8142,281600.0
2015-04-22 12:30:00,25.79,25.84,25.77,25.81,169200.0,19.8065,19.8449,19.7912,19.8219,169200.0
2015-04-22 13:00:00,25.81,25.86,25.81,25.81,215600.0,19.8219,19.8603,19.8219,19.8219,215600.0
2015-04-22 13:30:00,25.81,25.86,25.79,25.85,218400.0,19.8219,19.8603,19.8065,19.8526,218400.0
2015-04-22 14:00:00,25.85,25.89,25.82,25.87,247200.0,19.8526,19.8833,19.8296,19.868,247200.0
2015-04-22 14:30:00,25.87,25.89,25.82,25.82,211200.0,19.868,19.8833,19.8296,19.8296,211200.0
2015-04-22 15:00:00,25.82,25.86,25.82,25.83,361200.0,19.8296,19.8603,19.8296,19.8372,361200.0
2015-04-22 15:30:00,25.82,25.83,25.78,25.82,989600.0,19.8296,19.8372,19.7988,19.8296,989600.0
2015-04-23 09:30:00,25.85,25.94,25.79,25.94,167600.0,19.8526,19.9217,19.8065,19.9217,167600.0
2015-04-23 10:00:00,25.95,25.98,25.86,25.9,189600.0,19.9294,19.9524,19.8603,19.891,189600.0
2015-04-23 10:30:00,25.89,25.98,25.89,25.93,388000.0,19.8833,19.9524,19.8833,19.914,388000.0
2015-04-23 11:00:00,25.93,26.0,25.92,26.0,289600.0,19.914,19.9678,19.9064,19.9678,289600.0
2015-04-23 11:30:00,26.0,26.12,25.96,26.09,610800.0,19.9678,20.06,19.9371,20.0369,610800.0
2015-04-23 12:00:00,26.09,26.1,26.03,26.03,673600.0,20.0369,20.0446,19.9908,19.9908,673600.0
2015-04-23 12:30:00,26.04,26.11,26.01,26.05,472800.0,19.9985,20.0523,19.9755,20.0062,472800.0
2015-04-23 13:00:00,26.05,26.06,26.0,26.02,270800.0,20.0062,20.0139,19.9678,19.9832,270800.0
2015-04-23 13:30:00,26.02,26.06,25.97,26.06,283600.0,19.9832,20.0139,19.9448,20.0139,283600.0
2015-04-23 14:00:00,26.06,26.08,26.02,26.04,249600.0,20.0139,20.0292,19.9832,19.9985,249600.0
2015-04-23 14:30:00,26.04,26.1,26.04,26.08,265200.0,19.9985,20.0446,19.9985,20.0292,265200.0
2015-04-23 15:00:00,26.08,26.15,26.08,26.11,360800.0,20.0292,20.083,20.0292,20.0523,360800.0
2015-04-23 15:30:00,26.11,26.11,26.06,26.07,859200.0,20.0523,20.0523,20.0139,20.0216,859200.0
2015-04-24 09:30:00,26.05,26.32,25.98,26.28,309200.0,20.0062,20.2136,19.9524,20.1828,309200.0
2015-04-24 10:00:00,26.27,26.38,26.22,26.38,391600.0,20.1752,20.2596,20.1368,20.2596,391600.0
2015-04-24 10:30:00,26.38,26.41,26.31,26.32,365600.0,20.2596,20.2827,20.2059,20.2136,365600.0
2015-04-24 11:00:00,26.33,26.35,26.3,26.32,304000.0,20.2212,20.2366,20.1982,20.2136,304000.0
2015-04-24 11:30:00,26.32,26.33,26.27,26.32,201600.0,20.2136,20.2212,20.1752,20.2136,201600.0
2015-04-24 12:00:00,26.33,26.35,26.3,26.32,96400.0,20.2212,20.2366,20.1982,20.2136,96400.0
2015-04-24 12:30:00,26.31,26.31,26.27,26.3,122800.0,20.2059,20.2059,20.1752,20.1982,122800.0
2015-04-24 13:00:00,26.3,26.45,26.3,26.4,443200.0,20.1982,20.3134,20.1982,20.275,443200.0
2015-04-24 13:30:00,26.4,26.41,26.33,26.36,386400.0,20.275,20.2827,20.2212,20.2443,386400.0
2015-04-24 14:00:00,26.35,26.38,26.32,26.37,229200.0,20.2366,20.2596,20.2136,20.252,229200.0
2015-04-24 14:30:00,26.37,26.39,26.28,26.32,243200.0,20.252,20.2673,20.1828,20.2136,243200.0
2015-04-24 15:00:00,26.32,26.34,26.29,26.3,350000.0,20.2136,20.2289,20.1905,20.1982,350000.0
2015-04-24 15:30:00,26.3,26.31,26.26,26.27,611200.0,20.1982,20.2059,20.1675,20.1752,611200.0
2015-04-27 09:30:00,26.36,26.36,26.11,26.16,283600.0,20.2443,20.2443,20.0523,20.0907,283600.0
2015-04-27 10:00:00,26.17,26.18,26.02,26.04,528400.0,20.0984,20.106,19.9832,19.9985,528400.0
2015-04-27 10:30:00,26.04,26.05,25.88,25.9,616800.0,19.9985,20.0062,19.8756,19.891,616800.0
2015-04-27 11:00:00,25.89,25.93,25.86,25.91,528400.0,19.8833,19.914,19.8603,19.8987,528400.0
2015-04-27 11:30:00,25.9,25.93,25.87,25.93,286800.0,19.891,19.914,19.868,19.914,286800.0
2015-04-27 12:00:00,25.93,25.96,25.86,25.89,396800.0,19.914,19.9371,19.8603,19.8833,396800.0
2015-04-27 12:30:00,25.89,25.93,25.87,25.91,309600.0,19.8833,19.914,19.868,19.8987,309600.0
2015-04-27 13:00:00,25.91,25.95,25.9,25.93,340000.0,19.8987,19.9294,19.891,19.914,340000.0
2015-04-27 13:30:00,25.93,25.93,25.9,25.92,280000.0,19.914,19.914,19.891,19.9064,280000.0
2015-04-27 14:00:00,25.92,25.97,25.91,25.96,212400.0,19.9064,19.9448,19.8987,19.9371,212400.0
2015-04-27 14:30:00,25.97,25.97,25.91,25.96,220400.0,19.9448,19.9448,19.8987,19.9371,220400.0
2015-04-27 15:00:00,25.96,26.0,25.94,25.94,306400.0,19.9371,19.9678,19.9217,19.9217,306400.0
2015-04-27 15:30:00,25.95,25.96,25.9,25.95,854400.0,19.9294,19.9371,19.891,19.9294,854400.0
2015-04-28 09:30:00,25.82,26.02,25.74,25.99,397200.0,19.8296,19.9832,19.7681,19.9601,397200.0
2015-04-28 10:00:00,25.99,26.06,25.91,26.04,515600.0,19.9601,20.0139,19.8987,19.9985,515600.0
2015-04-28 10:30:00,26.03,26.08,25.97,25.97,334800.0,19.9908,20.0292,19.9448,19.9448,334800.0
2015-04-28 11:00:00,25.97,26.0,25.93,25.94,328000.0,19.9448,19.9678,19.914,19.9217,328000.0
2015-04-28 11:30:00,25.95,26.1,25.94,26.02,246800.0,19.9294,20.0446,19.9217,19.9832,246800.0
2015-04-28 12:00:00,26.02,26.08,25.99,26.03,218400.0,19.9832,20.0292,19.9601,19.9908,218400.0
2015-04-28 12:30:00,26.04,26.1,26.03,26.08,230800.0,19.9985,20.0446,19.9908,20.0292,230800.0
2015-04-28 13:00:00,26.08,26.13,26.07,26.09,242000.0,20.0292,20.0676,20.0216,20.0369,242000.0
2015-04-28 13:30:00,26.09,26.09,26.03,26.05,237200.0,20.0369,20.0369,19.9908,20.0062,237200.0
2015-04-28 14:00:00,26.04,26.06,26.01,26.05,328400.0,19.9985,20.0139,19.9755,20.0062,328400.0
2015-04-28 14:30:00,26.04,26.07,26.0,26.0,1273200.0,19.9985,20.0216,19.9678,19.9678,1273200.0
2015-04-28 15:00:00,26.0,26.03,25.99,26.01,662800.0,19.9678,19.9908,19.9601,19.9755,662800.0
2015-04-28 15:30:00,26.02,26.04,25.99,26.04,1268400.0,19.9832,19.9985,19.9601,19.9985,1268400.0
2015-04-29 09:30:00,25.81,26.14,25.77,25.98,466000.0,19.8219,20.0753,19.7912,19.9524,466000.0
2015-04-29 10:00:00,25.98,26.06,25.86,25.89,304800.0,19.9524,20.0139,19.8603,19.8833,304800.0
2015-04-29 10:30:00,25.88,25.93,25.81,25.87,444000.0,19.8756,19.914,19.8219,19.868,444000.0
2015-04-29 11:00:00,25.89,25.93,25.77,25.81,345200.0,19.8833,19.914,19.7912,19.8219,345200.0
2015-04-29 11:30:00,25.83,25.86,25.75,25.78,404800.0,19.8372,19.8603,19.7758,19.7988,404800.0
2015-04-29 12:00:00,25.78,25.79,25.68,25.69,374000.0,19.7988,19.8065,19.722,19.7297,374000.0
2015-04-29 12:30:00,25.69,25.71,25.62,25.67,339200.0,19.7297,19.7451,19.676,19.7144,339200.0
2015-04-29 13:00:00,25.67,25.67,25.63,25.64,465600.0,19.7144,19.7144,19.6836,19.6913,465600.0
2015-04-29 13:30:00,25.64,25.74,25.64,25.69,450400.0,19.6913,19.7681,19.6913,19.7297,450400.0
2015-04-29 14:00:00,25.7,25.75,25.64,25.71,477600.0,19.7374,19.7758,19.6913,19.7451,477600.0
2015-04-29 14:30:00,25.71,25.75,25.67,25.68,566400.0,19.7451,19.7758,19.7144,19.722,566400.0
2015-04-29 15:00:00,25.68,25.68,25.59,25.67,666800.0,19.722,19.722,19.6529,19.7144,666800.0
2015-04-29 15:30:00,25.67,25.75,25.64,25.67,2030400.0,19.7144,19.7758,19.6913,19.7144,2030400.0
2015-04-30 09:30:00,25.58,25.73,25.14,25.16,1398800.0,19.6452,19.7604,19.3073,19.3227,1398800.0
2015-04-30 10:00:00,25.16,25.42,25.15,25.34,793200.0,19.3227,19.5224,19.315,19.4609,793200.0
2015-04-30 10:30:00,25.34,25.39,25.21,25.27,545200.0,19.4609,19.4993,19.3611,19.4072,545200.0
2015-04-30 11:00:00,25.27,25.28,25.18,25.24,738800.0,19.4072,19.4148,19.338,19.3841,738800.0
2015-04-30 11:30:00,25.24,25.3,25.1,25.11,610000.0,19.3841,19.4302,19.2766,19.2843,610000.0
2015-04-30 12:00:00,25.1,25.2,25.06,25.16,772400.0,19.2766,19.3534,19.2459,19.3227,772400.0
2015-04-30 12:30:00,25.16,25.24,25.15,25.2,595600.0,19.3227,19.3841,19.315,19.3534,595600.0
2015-04-30 13:00:00,25.2,25.29,25.18,25.27,714400.0,19.3534,19.4225,19.338,19.4072,714400.0
2015-04-30 13:30:00,25.26,25.3,25.23,25.3,619600.0,19.3995,19.4302,19.3764,19.4302,619600.0
2015-04-30 14:00:00,25.3,25.39,25.28,25.31,753200.0,19.4302,19.4993,19.4148,19.4379,753200.0
2015-04-30 14:30:00,25.3,25.3,25.18,25.18,1179200.0,19.4302,19.4302,19.338,19.338,1179200.0
2015-04-30 15:00:00,25.18,25.2,25.1,25.12,984400.0,19.338,19.3534,19.2766,19.292,984400.0
2015-04-30 15:30:00,25.12,25.26,25.11,25.26,1910800.0,19.292,19.3995,19.2843,19.3995,1910800.0
2015-05-01 09:30:00,25.25,25.38,25.14,25.22,778800.0,19.3918,19.4916,19.3073,19.3688,778800.0
2015-05-01 10:00:00,25.22,25.3,25.11,25.11,398000.0,19.3688,19.4302,19.2843,19.2843,398000.0
2015-05-01 10:30:00,25.12,25.19,25.05,25.19,909200.0,19.292,19.3457,19.2382,19.3457,909200.0
2015-05-01 11:00:00,25.19,25.3,25.19,25.3,472000.0,19.3457,19.4302,19.3457,19.4302,472000.0
2015-05-01 11:30:00,25.3,25.34,25.22,25.29,213600.0,19.4302,19.4609,19.3688,19.4225,213600.0
2015-05-01 12:00:00,25.3,25.32,25.25,25.32,178400.0,19.4302,19.4456,19.3918,19.4456,178400.0
2015-05-01 12:30:00,25.32,25.4,25.3,25.37,191600.0,19.4456,19.507,19.4302,19.484,191600.0
2015-05-01 13:00:00,25.37,25.39,25.32,25.36,185200.0,19.484,19.4993,19.4456,19.4763,185200.0
2015-05-01 13:30:00,25.37,25.43,25.33,25.42,192000.0,19.484,19.53,19.4532,19.5224,192000.0
2015-05-01 14:00:00,25.42,25.43,25.34,25.38,299600.0,19.5224,19.53,19.4609,19.4916,299600.0
2015-05-01 14:30:00,25.38,25.38,25.31,25.37,380400.0,19.4916,19.4916,19.4379,19.484,380400.0
2015-05-01 15:00:00,25.37,25.39,25.28,25.29,488000.0,19.484,19.4993,19.4148,19.4225,488000.0
2015-05-01 15:30:00,25.3,25.5,25.29,25.47,2184400.0,19.4302,19.5838,19.4225,19.5608,2184400.0
2015-05-04 09:30:00,25.46,25.64,25.35,25.61,674800.0,19.5531,19.6913,19.4686,19.6683,674800.0
2015-05-04 10:00:00,25.62,25.79,25.56,25.79,487600.0,19.676,19.8065,19.6299,19.8065,487600.0
2015-05-04 10:30:00,25.79,25.9,25.78,25.86,647600.0,19.8065,19.891,19.7988,19.8603,647600.0
2015-05-04 11:00:00,25.86,25.92,25.83,25.86,355600.0,19.8603,19.9064,19.8372,19.8603,355600.0
2015-05-04 11:30:00,25.86,25.88,25.82,25.88,430800.0,19.8603,19.8756,19.8296,19.8756,430800.0
2015-05-04 12:00:00,25.88,25.95,25.87,25.94,418800.0,19.8756,19.9294,19.868,19.9217,418800.0
2015-05-04 12:30:00,25.94,25.99,25.9,25.94,576000.0,19.9217,19.9601,19.891,19.9217,576000.0
2015-05-04 13:00:00,25.93,25.93,25.85,25.88,224000.0,19.914,19.914,19.8526,19.8756,224000.0
2015-05-04 13:30:00,25.88,25.88,25.82,25.84,213600.0,19.8756,19.8756,19.8296,19.8449,213600.0
2015-05-04 14:00:00,25.84,25.9,25.81,25.82,250800.0,19.8449,19.891,19.8219,19.8296,250800.0
2015-05-04 14:30:00,25.83,25.84,25.75,25.77,485200.0,19.8372,19.8449,19.7758,19.7912,485200.0
2015-05-04 15:00:00,25.76,25.78,25.73,25.76,331600.0,19.7835,19.7988,19.7604,19.7835,331600.0
2015-05-04 15:30:00,25.76,25.76,25.67,25.69,1104400.0,19.7835,19.7835,19.7144,19.7297,1104400.0
2015-05-05 09:30:00,25.56,25.63,25.29,25.31,612800.0,19.6299,19.6836,19.4225,19.4379,612800.0
2015-05-05 10:00:00,25.31,25.36,25.27,25.34,615200.0,19.4379,19.4763,19.4072,19.4609,615200.0
2015-05-05 10:30:00,25.33,25.35,25.17,25.17,451600.0,19.4532,19.4686,19.3304,19.3304,451600.0
2015-05-05 11:00:00,25.17,25.17,25.03,25.05,885600.0,19.3304,19.3304,19.2228,19.2382,885600.0
2015-05-05 11:30:00,25.05,25.05,24.93,24.97,764000.0,19.2382,19.2382,19.146,19.1768,764000.0
2015-05-05 12:00:00,24.97,25.11,24.96,25.08,633200.0,19.1768,19.2843,19.1691,19.2612,633200.0
2015-05-05 12:30:00,25.09,25.12,25.0,25.02,508000.0,19.2689,19.292,19.1998,19.2152,508000.0
2015-05-05 13:00:00,25.02,25.03,24.89,24.96,413200.0,19.2152,19.2228,19.1153,19.1691,413200.0
2015-05-05 13:30:00,24.96,25.04,24.94,24.97,596000.0,19.1691,19.2305,19.1537,19.1768,596000.0
2015-05-05 14:00:00,24.97,25.0,24.94,24.98,639600.0,19.1768,19.1998,19.1537,19.1844,639600.0
2015-05-05 14:30:00,24.98,25.01,24.92,24.93,417200.0,19.1844,19.2075,19.1384,19.146,417200.0
2015-05-05 15:00:00,24.93,25.0,24.93,24.99,507200.0,19.146,19.1998,19.146,19.1921,507200.0
2015-05-05 15:30:00,24.98,25.04,24.98,25.04,1904400.0,19.1844,19.2305,19.1844,19.2305,1904400.0
2015-05-06 09:30:00,25.0,25.19,24.93,25.05,415200.0,19.1998,19.3457,19.146,19.2382,415200.0
2015-05-06 10:00:00,25.05,25.12,24.98,25.09,1342000.0,19.2382,19.292,19.1844,19.2689,1342000.0
2015-05-06 10:30:00,25.1,25.11,24.99,25.0,674400.0,19.2766,19.2843,19.1921,19.1998,674400.0
2015-05-06 11:00:00,25.01,25.04,24.96,25.02,444400.0,19.2075,19.2305,19.1691,19.2152,444400.0
2015-05-06 11:30:00,25.02,25.1,25.02,25.07,466400.0,19.2152,19.2766,19.2152,19.2536,466400.0
2015-05-06 12:00:00,25.08,25.09,25.04,25.04,1422000.0,19.2612,19.2689,19.2305,19.2305,1422000.0
2015-05-06 12:30:00,25.04,25.09,25.02,25.07,612000.0,19.2305,19.2689,19.2152,19.2536,612000.0
2015-05-06 13:00:00,25.07,25.11,25.02,25.02,1060000.0,19.2536,19.2843,19.2152,19.2152,1060000.0
2015-05-06 13:30:00,25.02,25.02,24.84,24.85,737600.0,19.2152,19.2152,19.0769,19.0846,737600.0
2015-05-06 14:00:00,24.85,24.88,24.83,24.84,454400.0,19.0846,19.1076,19.0692,19.0769,454400.0
2015-05-06 14:30:00,24.85,24.86,24.78,24.82,734800.0,19.0846,19.0923,19.0308,19.0616,734800.0
2015-05-06 15:00:00,24.81,24.9,24.78,24.89,662000.0,19.0539,19.123,19.0308,19.1153,662000.0
2015-05-06 15:30:00,24.9,25.02,24.85,25.02,1423600.0,19.123,19.2152,19.0846,19.2152,1423600.0
2015-05-07 09:30:00,25.17,25.2,25.03,25.05,492800.0,19.3304,19.3534,19.2228,19.2382,492800.0
2015-05-07 10:00:00,25.06,25.15,25.04,25.09,440000.0,19.2459,19.315,19.2305,19.2689,440000.0
2015-05-07 10:30:00,25.1,25.24,25.06,25.2,483200.0,19.2766,19.3841,19.2459,19.3534,483200.0
2015-05-07 11:00:00,25.2,25.23,25.11,25.17,426800.0,19.3534,19.3764,19.2843,19.3304,426800.0
2015-05-07 11:30:00,25.18,25.18,25.07,25.11,332400.0,19.338,19.338,19.2536,19.2843,332400.0
2015-05-07 12:00:00,25.11,25.18,25.11,25.17,606000.0,19.2843,19.338,19.2843,19.3304,606000.0
2015-05-07 12:30:00,25.17,25.18,25.07,25.12,414800.0,19.3304,19.338,19.2536,19.292,414800.0
2015-05-07 13:00:00,25.12,25.17,25.09,25.14,441200.0,19.292,19.3304,19.2689,19.3073,441200.0
2015-05-07 13:30:00,25.14,25.15,25.12,25.13,260400.0,19.3073,19.315,19.292,19.2996,260400.0
2015-05-07 14:00:00,25.13,25.17,25.12,25.14,276400.0,19.2996,19.3304,19.292,19.3073,276400.0
2015-05-07 14:30:00,25.15,25.16,25.11,25.14,378800.0,19.315,19.3227,19.2843,19.3073,378800.0
2015-05-07 15:00:00,25.13,25.18,25.11,25.11,717200.0,19.2996,19.338,19.2843,19.2843,717200.0
2015-05-07 15:30:00,25.11,25.18,25.11,25.15,1367600.0,19.2843,19.338,19.2843,19.315,1367600.0
2015-05-08 09:30:00,25.5,25.72,25.4,25.42,1163200.0,19.5838,19.7528,19.507,19.5224,1163200.0
2015-05-08 10:00:00,25.41,25.43,25.31,25.39,842000.0,19.5147,19.53,19.4379,19.4993,842000.0
2015-05-08 10:30:00,25.39,25.41,25.33,25.36,438400.0,19.4993,19.5147,19.4532,19.4763,438400.0
2015-05-08 11:00:00,25.36,25.4,25.34,25.36,466800.0,19.4763,19.507,19.4609,19.4763,466800.0
2015-05-08 11:30:00,25.36,25.45,25.36,25.38,507600.0,19.4763,19.5454,19.4763,19.4916,507600.0
2015-05-08 12:00:00,25.38,25.39,25.3,25.31,391200.0,19.4916,19.4993,19.4302,19.4379,391200.0
2015-05-08 12:30:00,25.31,25.32,25.25,25.27,303200.0,19.4379,19.4456,19.3918,19.4072,303200.0
2015-05-08 13:00:00,25.27,25.31,25.17,25.18,436400.0,19.4072,19.4379,19.3304,19.338,436400.0
2015-05-08 13:30:00,25.18,25.2,25.1,25.11,794400.0,19.338,19.3534,19.2766,19.2843,794400.0
2015-05-08 14:00:00,25.11,25.19,25.11,25.18,604400.0,19.2843,19.3457,19.2843,19.338,604400.0
2015-05-08 14:30:00,25.18,25.33,25.18,25.3,304000.0,19.338,19.4532,19.338,19.4302,304000.0
2015-05-08 15:00:00,25.3,25.33,25.25,25.27,426000.0,19.4302,19.4532,19.3918,19.4072,426000.0
2015-05-08 15:30:00,25.27,25.31,25.24,25.3,796800.0,19.4072,19.4379,19.3841,19.4302,796800.0
2015-05-11 09:30:00,25.25,25.42,25.18,25.41,525200.0,19.3918,19.5224,19.338,19.5147,525200.0
2015-05-11 10:00:00,25.4,25.45,25.38,25.39,520800.0,19.507,19.5454,19.4916,19.4993,520800.0
2015-05-11 10:30:00,25.38,25.47,25.31,25.44,305200.0,19.4916,19.5608,19.4379,19.5377,305200.0
2015-05-11 11:00:00,25.43,25.43,25.29,25.3,418000.0,19.53,19.53,19.4225,19.4302,418000.0
2015-05-11 11:30:00,25.3,25.31,25.24,25.29,303200.0,19.4302,19.4379,19.3841,19.4225,303200.0
2015-05-11 12:00:00,25.29,25.29,25.17,25.17,352400.0,19.4225,19.4225,19.3304,19.3304,352400.0
2015-05-11 12:30:00,25.16,25.17,25.12,25.13,220400.0,19.3227,19.3304,19.292,19.2996,220400.0
2015-05-11 13:00:00,25.14,25.19,25.13,25.15,195200.0,19.3073,19.3457,19.2996,19.315,195200.0
2015-05-11 13:30:00,25.16,25.16,25.12,25.12,217200.0,19.3227,19.3227,19.292,19.292,217200.0
2015-05-11 14:00:00,25.12,25.13,25.06,25.1,317600.0,19.292,19.2996,19.2459,19.2766,317600.0
2015-05-11 14:30:00,25.1,25.1,24.97,25.02,380000.0,19.2766,19.2766,19.1768,19.2152,380000.0
2015-05-11 15:00:00,25.02,25.07,24.99,25.04,374000.0,19.2152,19.2536,19.1921,19.2305,374000.0
2015-05-11 15:30:00,25.04,25.05,24.98,25.01,1379600.0,19.2305,19.2382,19.1844,19.2075,1379600.0
2015-05-12 09:30:00,24.9,24.9,24.71,24.77,491600.0,19.123,19.123,18.9771,19.0232,491600.0
2015-05-12 10:00:00,24.78,24.86,24.77,24.81,376000.0,19.0308,19.0923,19.0232,19.0539,376000.0
2015-05-12 10:30:00,24.81,25.05,24.81,24.96,468400.0,19.0539,19.2382,19.0539,19.1691,468400.0
2015-05-12 11:00:00,24.96,25.01,24.88,24.88,443600.0,19.1691,19.2075,19.1076,19.1076,443600.0
2015-05-12 11:30:00,24.88,24.99,24.87,24.98,318000.0,19.1076,19.1921,19.1,19.1844,318000.0
2015-05-12 12:00:00,24.98,25.03,24.93,25.02,531600.0,19.1844,19.2228,19.146,19.2152,531600.0
2015-05-12 12:30:00,25.02,25.08,25.0,25.04,246400.0,19.2152,19.2612,19.1998,19.2305,246400.0
2015-05-12 13:00:00,25.03,25.09,25.0,25.05,218800.0,19.2228,19.2689,19.1998,19.2382,218800.0
2015-05-12 13:30:00,25.05,25.05,24.98,25.0,346400.0,19.2382,19.2382,19.1844,19.1998,346400.0
2015-05-12 14:00:00,25.0,25.05,24.98,25.03,499600.0,19.1998,19.2382,19.1844,19.2228,499600.0
2015-05-12 14:30:00,25.04,25.06,24.95,24.96,708800.0,19.2305,19.2459,19.1614,19.1691,708800.0
2015-05-12 15:00:00,24.96,25.02,24.96,25.02,1050000.0,19.1691,19.2152,19.1691,19.2152,1050000.0
2015-05-12 15:30:00,25.02,25.04,24.97,24.98,958400.0,19.2152,19.2305,19.1768,19.1844,958400.0
2015-05-13 09:30:00,25.04,25.35,25.04,25.07,483200.0,19.2305,19.4686,19.2305,19.2536,483200.0
2015-05-13 10:00:00,25.07,25.24,25.06,25.17,451600.0,19.2536,19.3841,19.2459,19.3304,451600.0
2015-05-13 10:30:00,25.18,25.18,25.04,25.05,304800.0,19.338,19.338,19.2305,19.2382,304800.0
2015-05-13 11:00:00,25.04,25.09,24.97,25.0,601600.0,19.2305,19.2689,19.1768,19.1998,601600.0
2015-05-13 11:30:00,24.99,25.07,24.98,25.01,608400.0,19.1921,19.2536,19.1844,19.2075,608400.0
2015-05-13 12:00:00,25.01,25.07,24.97,24.99,313600.0,19.2075,19.2536,19.1768,19.1921,313600.0
2015-05-13 12:30:00,24.99,25.01,24.93,24.97,356000.0,19.1921,19.2075,19.146,19.1768,356000.0
2015-05-13 13:00:00,24.97,25.07,24.97,25.0,436400.0,19.1768,19.2536,19.1768,19.1998,436400.0
2015-05-13 13:30:00,25.0,25.04,24.97,24.97,224400.0,19.1998,19.2305,19.1768,19.1768,224400.0
2015-05-13 14:00:00,24.98,24.99,24.94,24.98,561600.0,19.1844,19.1921,19.1537,19.1844,561600.0
2015-05-13 14:30:00,24.98,25.01,24.93,24.94,718400.0,19.1844,19.2075,19.146,19.1537,718400.0
2015-05-13 15:00:00,24.94,25.0,24.94,24.99,682400.0,19.1537,19.1998,19.1537,19.1921,682400.0
2015-05-13 15:30:00,24.99,25.06,24.94,25.05,1144800.0,19.1921,19.2459,19.1537,19.2382,1144800.0
2015-05-14 09:30:00,25.15,25.32,25.14,25.23,370400.0,19.315,19.4456,19.3073,19.3764,370400.0
2015-05-14 10:00:00,25.24,25.28,25.17,25.24,380400.0,19.3841,19.4148,19.3304,19.3841,380400.0
2015-05-14 10:30:00,25.24,25.29,25.2,25.21,352800.0,19.3841,19.4225,19.3534,19.3611,352800.0
2015-05-14 11:00:00,25.2,25.22,25.12,25.15,419200.0,19.3534,19.3688,19.292,19.315,419200.0
2015-05-14 11:30:00,25.15,25.2,25.14,25.18,378800.0,19.315,19.3534,19.3073,19.338,378800.0
2015-05-14 12:00:00,25.17,25.22,25.17,25.21,262400.0,19.3304,19.3688,19.3304,19.3611,262400.0
2015-05-14 12:30:00,25.21,25.25,25.2,25.25,173600.0,19.3611,19.3918,19.3534,19.3918,173600.0
2015-05-14 13:00:00,25.25,25.25,25.14,25.2,563200.0,19.3918,19.3918,19.3073,19.3534,563200.0
2015-05-14 13:30:00,25.2,25.23,25.16,25.17,426000.0,19.3534,19.3764,19.3227,19.3304,426000.0
2015-05-14 14:00:00,25.17,25.23,25.16,25.19,536800.0,19.3304,19.3764,19.3227,19.3457,536800.0
2015-05-14 14:30:00,25.19,25.23,25.19,25.22,844800.0,19.3457,19.3764,19.3457,19.3688,844800.0
2015-05-14 15:00:00,25.22,25.27,25.22,25.23,396800.0,19.3688,19.4072,19.3688,19.3764,396800.0
2015-05-14 15:30:00,25.23,25.28,25.22,25.27,802000.0,19.3764,19.4148,19.3688,19.4072,802000.0
2015-05-15 09:30:00,25.31,25.43,25.3,25.39,812000.0,19.4379,19.53,19.4302,19.4993,812000.0
2015-05-15 10:00:00,25.38,25.43,25.32,25.41,324800.0,19.4916,19.53,19.4456,19.5147,324800.0
2015-05-15 10:30:00,25.41,25.44,25.37,25.39,552000.0,19.5147,19.5377,19.484,19.4993,552000.0
2015-05-15 11:00:00,25.39,25.39,25.34,25.37,237200.0,19.4993,19.4993,19.4609,19.484,237200.0
2015-05-15 11:30:00,25.36,25.44,25.35,25.42,294000.0,19.4763,19.5377,19.4686,19.5224,294000.0
2015-05-15 12:00:00,25.42,25.43,25.38,25.39,326800.0,19.5224,19.53,19.4916,19.4993,326800.0
2015-05-15 12:30:00,25.39,25.5,25.38,25.49,340000.0,19.4993,19.5838,19.4916,19.5761,340000.0
2015-05-15 13:00:00,25.49,25.5,25.45,25.5,311600.0,19.5761,19.5838,19.5454,19.5838,311600.0
2015-05-15 13:30:00,25.5,25.56,25.5,25.5,612000.0,19.5838,19.6299,19.5838,19.5838,612000.0
2015-05-15 14:00:00,25.5,25.52,25.46,25.47,388000.0,19.5838,19.5992,19.5531,19.5608,388000.0
2015-05-15 14:30:00,25.47,25.48,25.43,25.43,626000.0,19.5608,19.5684,19.53,19.53,626000.0
2015-05-15 15:00:00,25.43,25.47,25.42,25.43,591200.0,19.53,19.5608,19.5224,19.53,591200.0
2015-05-15 15:30:00,25.43,25.54,25.43,25.53,1453200.0,19.53,19.6145,19.53,19.6068,1453200.0
2015-05-18 09:30:00,25.46,25.57,25.43,25.48,590400.0,19.5531,19.6376,19.53,19.5684,590400.0
2015-05-18 10:00:00,25.47,25.58,25.45,25.56,484800.0,19.5608,19.6452,19.5454,19.6299,484800.0
2015-05-18 10:30:00,25.56,25.65,25.56,25.6,323600.0,19.6299,19.699,19.6299,19.6606,323600.0
2015-05-18 11:00:00,25.6,25.71,25.6,25.68,522000.0,19.6606,19.7451,19.6606,19.722,522000.0
2015-05-18 11:30:00,25.68,25.69,25.57,25.61,337200.0,19.722,19.7297,19.6376,19.6683,337200.0
2015-05-18 12:00:00,25.62,25.7,25.61,25.7,239600.0,19.676,19.7374,19.6683,19.7374,239600.0
2015-05-18 12:30:00,25.7,25.71,25.6,25.62,248800.0,19.7374,19.7451,19.6606,19.676,248800.0
2015-05-18 13:00:00,25.62,25.67,25.61,25.65,218800.0,19.676,19.7144,19.6683,19.699,218800.0
2015-05-18 13:30:00,25.65,25.68,25.58,25.63,301200.0,19.699,19.722,19.6452,19.6836,301200.0
2015-05-18 14:00:00,25.62,25.66,25.57,25.61,279600.0,19.676,19.7067,19.6376,19.6683,279600.0
2015-05-18 14:30:00,25.61,25.63,25.57,25.61,397600.0,19.6683,19.6836,19.6376,19.6683,397600.0
2015-05-18 15:00:00,25.6,25.62,25.57,25.59,471600.0,19.6606,19.676,19.6376,19.6529,471600.0
2015-05-18 15:30:00,25.59,25.61,25.54,25.57,1199600.0,19.6529,19.6683,19.6145,19.6376,1199600.0
2015-05-19 09:30:00,25.39,25.57,25.31,25.55,438800.0,19.4993,19.6376,19.4379,19.6222,438800.0
2015-05-19 10:00:00,25.55,25.6,25.5,25.59,354800.0,19.6222,19.6606,19.5838,19.6529,354800.0
2015-05-19 10:30:00,25.59,25.69,25.58,25.67,302800.0,19.6529,19.7297,19.6452,19.7144,302800.0
2015-05-19 11:00:00,25.66,25.72,25.63,25.72,442800.0,19.7067,19.7528,19.6836,19.7528,442800.0
2015-05-19 11:30:00,25.72,25.76,25.7,25.71,186000.0,19.7528,19.7835,19.7374,19.7451,186000.0
2015-05-19 12:00:00,25.71,25.73,25.62,25.63,142400.0,19.7451,19.7604,19.676,19.6836,142400.0
2015-05-19 12:30:00,25.63,25.65,25.58,25.65,130400.0,19.6836,19.699,19.6452,19.699,130400.0
2015-05-19 13:00:00,25.65,25.67,25.61,25.62,187600.0,19.699,19.7144,19.6683,19.676,187600.0
2015-05-19 13:30:00,25.62,25.66,25.62,25.65,232400.0,19.676,19.7067,19.676,19.699,232400.0
2015-05-19 14:00:00,25.65,25.66,25.59,25.66,213200.0,19.699,19.7067,19.6529,19.7067,213200.0
2015-05-19 14:30:00,25.66,25.66,25.62,25.64,286400.0,19.7067,19.7067,19.676,19.6913,286400.0
2015-05-19 15:00:00,25.64,25.64,25.56,25.58,393200.0,19.6913,19.6913,19.6299,19.6452,393200.0
2015-05-19 15:30:00,25.58,25.63,25.57,25.63,871600.0,19.6452,19.6836,19.6376,19.6836,871600.0
2015-05-20 09:30:00,25.63,25.8,25.56,25.63,481200.0,19.6836,19.8142,19.6299,19.6836,481200.0
2015-05-20 10:00:00,25.64,25.7,25.58,25.7,295600.0,19.6913,19.7374,19.6452,19.7374,295600.0
2015-05-20 10:30:00,25.71,25.75,25.65,25.72,265600.0,19.7451,19.7758,19.699,19.7528,265600.0
2015-05-20 11:00:00,25.71,25.74,25.68,25.7,360800.0,19.7451,19.7681,19.722,19.7374,360800.0
2015-05-20 11:30:00,25.7,25.72,25.65,25.7,232800.0,19.7374,19.7528,19.699,19.7374,232800.0
2015-05-20 12:00:00,25.7,25.72,25.68,25.68,184800.0,19.7374,19.7528,19.722,19.722,184800.0
2015-05-20 12:30:00,25.68,25.7,25.67,25.69,223600.0,19.722,19.7374,19.7144,19.7297,223600.0
2015-05-20 13:00:00,25.7,25.71,25.66,25.7,216000.0,19.7374,19.7451,19.7067,19.7374,216000.0
2015-05-20 13:30:00,25.71,25.72,25.68,25.72,204400.0,19.7451,19.7528,19.722,19.7528,204400.0
2015-05-20 14:00:00,25.72,25.85,25.69,25.84,612400.0,19.7528,19.8526,19.7297,19.8449,612400.0
2015-05-20 14:30:00,25.84,25.84,25.67,25.68,843200.0,19.8449,19.8449,19.7144,19.722,843200.0
2015-05-20 15:00:00,25.68,25.71,25.62,25.66,1438400.0,19.722,19.7451,19.676,19.7067,1438400.0
2015-05-20 15:30:00,25.66,25.68,25.62,25.62,583600.0,19.7067,19.722,19.676,19.676,583600.0
2015-05-21 09:30:00,25.63,25.63,25.52,25.6,388800.0,19.6836,19.6836,19.5992,19.6606,388800.0
2015-05-21 10:00:00,25.59,25.69,25.59,25.62,350000.0,19.6529,19.7297,19.6529,19.676,350000.0
2015-05-21 10:30:00,25.63,25.63,25.49,25.5,348000.0,19.6836,19.6836,19.5761,19.5838,348000.0
2015-05-21 11:00:00,25.5,25.56,25.48,25.55,284800.0,19.5838,19.6299,19.5684,19.6222,284800.0
2015-05-21 11:30:00,25.55,25.59,25.53,25.57,190800.0,19.6222,19.6529,19.6068,19.6376,190800.0
2015-05-21 12:00:00,25.58,25.59,25.56,25.58,145600.0,19.6452,19.6529,19.6299,19.6452,145600.0
2015-05-21 12:30:00,25.58,25.59,25.51,25.54,208800.0,19.6452,19.6529,19.5915,19.6145,208800.0
2015-05-21 13:00:00,25.54,25.61,25.53,25.57,158000.0,19.6145,19.6683,19.6068,19.6376,158000.0
2015-05-21 13:30:00,25.57,25.59,25.51,25.53,180400.0,19.6376,19.6529,19.5915,19.6068,180400.0
2015-05-21 14:00:00,25.53,25.56,25.52,25.52,169600.0,19.6068,19.6299,19.5992,19.5992,169600.0
2015-05-21 14:30:00,25.52,25.55,25.5,25.51,180400.0,19.5992,19.6222,19.5838,19.5915,180400.0
2015-05-21 15:00:00,25.51,25.53,25.47,25.52,324400.0,19.5915,19.6068,19.5608,19.5992,324400.0
2015-05-21 15:30:00,25.52,25.56,25.5,25.55,907200.0,19.5992,19.6299,19.5838,19.6222,907200.0
2015-05-22 09:30:00,25.52,25.54,25.38,25.41,454800.0,19.5992,19.6145,19.4916,19.5147,454800.0
2015-05-22 10:00:00,25.42,25.47,25.4,25.47,400400.0,19.5224,19.5608,19.507,19.5608,400400.0
2015-05-22 10:30:00,25.46,25.55,25.44,25.53,242800.0,19.5531,19.6222,19.5377,19.6068,242800.0
2015-05-22 11:00:00,25.53,25.53,25.4,25.45,197600.0,19.6068,19.6068,19.507,19.5454,197600.0
2015-05-22 11:30:00,25.45,25.5,25.42,25.48,248000.0,19.5454,19.5838,19.5224,19.5684,248000.0
2015-05-22 12:00:00,25.48,25.48,25.41,25.45,262000.0,19.5684,19.5684,19.5147,19.5454,262000.0
2015-05-22 12:30:00,25.45,25.56,25.44,25.56,300400.0,19.5454,19.6299,19.5377,19.6299,300400.0
2015-05-22 13:00:00,25.56,25.57,25.49,25.57,228800.0,19.6299,19.6376,19.5761,19.6376,228800.0
2015-05-22 13:30:00,25.56,25.57,25.52,25.53,196400.0,19.6299,19.6376,19.5992,19.6068,196400.0
2015-05-22 14:00:00,25.53,25.62,25.51,25.61,228000.0,19.6068,19.676,19.5915,19.6683,228000.0
2015-05-22 14:30:00,25.62,25.63,25.56,25.57,341600.0,19.676,19.6836,19.6299,19.6376,341600.0
2015-05-22 15:00:00,25.56,25.61,25.55,25.6,310400.0,19.6299,19.6683,19.6222,19.6606,310400.0
2015-05-22 15:30:00,25.6,25.61,25.56,25.56,618800.0,19.6606,19.6683,19.6299,19.6299,618800.0
2015-05-26 09:30:00,25.56,25.57,25.32,25.36,621600.0,19.6299,19.6376,19.4456,19.4763,621600.0
2015-05-26 10:00:00,25.37,25.38,25.22,25.25,623600.0,19.484,19.4916,19.3688,19.3918,623600.0
2015-05-26 10:30:00,25.25,25.29,25.2,25.21,632800.0,19.3918,19.4225,19.3534,19.3611,632800.0
2015-05-26 11:00:00,25.21,25.32,25.21,25.3,634400.0,19.3611,19.4456,19.3611,19.4302,634400.0
2015-05-26 11:30:00,25.3,25.35,25.27,25.27,431600.0,19.4302,19.4686,19.4072,19.4072,431600.0
2015-05-26 12:00:00,25.27,25.27,25.23,25.25,539600.0,19.4072,19.4072,19.3764,19.3918,539600.0
2015-05-26 12:30:00,25.25,25.25,25.15,25.16,756800.0,19.3918,19.3918,19.315,19.3227,756800.0
2015-05-26 13:00:00,25.16,25.22,25.15,25.21,652400.0,19.3227,19.3688,19.315,19.3611,652400.0
2015-05-26 13:30:00,25.21,25.21,25.1,25.11,397200.0,19.3611,19.3611,19.2766,19.2843,397200.0
2015-05-26 14:00:00,25.12,25.21,25.11,25.16,796000.0,19.292,19.3611,19.2843,19.3227,796000.0
2015-05-26 14:30:00,25.15,25.19,25.12,25.13,512800.0,19.315,19.3457,19.292,19.2996,512800.0
2015-05-26 15:00:00,25.13,25.23,25.12,25.23,495600.0,19.2996,19.3764,19.292,19.3764,495600.0
2015-05-26 15:30:00,25.24,25.28,25.22,25.26,1159600.0,19.3841,19.4148,19.3688,19.3995,1159600.0
2015-05-27 09:30:00,25.13,25.24,25.08,25.16,489200.0,19.447,19.5321,19.4083,19.4702,489200.0
2015-05-27 10:00:00,25.17,25.26,25.13,25.23,460000.0,19.478,19.5476,19.447,19.5244,460000.0
2015-05-27 10:30:00,25.22,25.31,25.22,25.28,460400.0,19.5167,19.5863,19.5167,19.5631,460400.0
2015-05-27 11:00:00,25.28,25.33,25.24,25.32,292400.0,19.5631,19.6018,19.5321,19.5941,292400.0
2015-05-27 11:30:00,25.32,25.35,25.26,25.29,305200.0,19.5941,19.6173,19.5476,19.5708,305200.0
2015-05-27 12:00:00,25.29,25.33,25.29,25.29,262800.0,19.5708,19.6018,19.5708,19.5708,262800.0
2015-05-27 12:30:00,25.29,25.3,25.23,25.26,261200.0,19.5708,19.5786,19.5244,19.5476,261200.0
2015-05-27 13:00:00,25.26,25.3,25.24,25.26,357200.0,19.5476,19.5786,19.5321,19.5476,357200.0
2015-05-27 13:30:00,25.26,25.26,25.17,25.23,216800.0,19.5476,19.5476,19.478,19.5244,216800.0
2015-05-27 14:00:00,25.23,25.25,25.16,25.19,579200.0,19.5244,19.5399,19.4702,19.4935,579200.0
2015-05-27 14:30:00,25.19,25.21,25.17,25.18,643600.0,19.4935,19.5089,19.478,19.4857,643600.0
2015-05-27 15:00:00,25.18,25.19,25.16,25.17,529600.0,19.4857,19.4935,19.4702,19.478,529600.0
2015-05-27 15:30:00,25.17,25.24,25.17,25.21,1154400.0,19.478,19.5321,19.478,19.5089,1154400.0
2015-05-28 09:30:00,25.19,25.42,25.19,25.35,539600.0,19.4935,19.6714,19.4935,19.6173,539600.0
2015-05-28 10:00:00,25.35,25.39,25.31,25.34,948800.0,19.6173,19.6482,19.5863,19.6095,948800.0
2015-05-28 10:30:00,25.34,25.39,25.32,25.34,666000.0,19.6095,19.6482,19.5941,19.6095,666000.0
2015-05-28 11:00:00,25.34,25.48,25.34,25.46,469200.0,19.6095,19.7179,19.6095,19.7024,469200.0
2015-05-28 11:30:00,25.46,25.49,25.35,25.39,437200.0,19.7024,19.7256,19.6173,19.6482,437200.0
2015-05-28 12:00:00,25.39,25.45,25.37,25.44,458400.0,19.6482,19.6947,19.6328,19.6869,458400.0
2015-05-28 12:30:00,25.44,25.45,25.41,25.44,364400.0,19.6869,19.6947,19.6637,19.6869,364400.0
2015-05-28 13:00:00,25.44,25.52,25.44,25.48,454400.0,19.6869,19.7488,19.6869,19.7179,454400.0
2015-05-28 13:30:00,25.48,25.55,25.45,25.5,343600.0,19.7179,19.772,19.6947,19.7334,343600.0
2015-05-28 14:00:00,25.5,25.57,25.47,25.57,365600.0,19.7334,19.7875,19.7101,19.7875,365600.0
2015-05-28 14:30:00,25.57,25.57,25.51,25.54,434800.0,19.7875,19.7875,19.7411,19.7643,434800.0
2015-05-28 15:00:00,25.54,25.58,25.52,25.54,910800.0,19.7643,19.7953,19.7488,19.7643,910800.0
2015-05-28 15:30:00,25.54,25.57,25.48,25.56,1742800.0,19.7643,19.7875,19.7179,19.7798,1742800.0
2015-05-29 09:30:00,25.54,25.6,25.42,25.55,699948.0,19.7643,19.8107,19.6714,19.772,699948.0
2015-05-29 10:00:00,25.56,25.6,25.52,25.56,621028.0,19.7798,19.8107,19.7488,19.7798,621028.0
2015-05-29 10:30:00,25.55,25.59,25.39,25.43,430860.0,19.772,19.803,19.6482,19.6792,430860.0
2015-05-29 11:00:00,25.43,25.51,25.36,25.5,566076.0,19.6792,19.7411,19.625,19.7334,566076.0
2015-05-29 11:30:00,25.5,25.61,25.45,25.59,532628.0,19.7334,19.8185,19.6947,19.803,532628.0
2015-05-29 12:00:00,25.59,25.68,25.59,25.68,555936.0,19.803,19.8726,19.803,19.8726,555936.0
2015-05-29 12:30:00,25.67,25.69,25.61,25.61,422552.0,19.8649,19.8804,19.8185,19.8185,422552.0
2015-05-29 13:00:00,25.61,25.66,25.61,25.64,344992.0,19.8185,19.8572,19.8185,19.8417,344992.0
2015-05-29 13:30:00,25.64,25.66,25.57,25.63,432068.0,19.8417,19.8572,19.7875,19.834,432068.0
2015-05-29 14:00:00,25.63,25.65,25.57,25.57,442332.0,19.834,19.8494,19.7875,19.7875,442332.0
2015-05-29 14:30:00,25.57,25.63,25.56,25.6,519200.0,19.7875,19.834,19.7798,19.8107,519200.0
2015-05-29 15:00:00,25.6,25.67,25.6,25.64,677696.0,19.8107,19.8649,19.8107,19.8417,677696.0
2015-05-29 15:30:00,25.64,25.68,25.56,25.57,1918044.0,19.8417,19.8726,19.7798,19.7875,1918044.0
2015-06-01 09:30:00,25.64,25.88,25.61,25.85,1253268.0,19.8417,20.0274,19.8185,20.0042,1253268.0
2015-06-01 10:00:00,25.85,26.01,25.82,25.91,1116092.0,20.0042,20.128,19.981,20.0506,1116092.0
2015-06-01 10:30:00,25.92,25.95,25.83,25.93,1236172.0,20.0584,20.0816,19.9887,20.0661,1236172.0
2015-06-01 11:00:00,25.93,25.96,25.79,25.79,726556.0,20.0661,20.0893,19.9578,19.9578,726556.0
2015-06-01 11:30:00,25.79,25.85,25.78,25.82,600404.0,19.9578,20.0042,19.95,19.981,600404.0
2015-06-01 12:00:00,25.82,25.89,25.8,25.88,442888.0,19.981,20.0352,19.9655,20.0274,442888.0
2015-06-01 12:30:00,25.88,25.89,25.82,25.86,296988.0,20.0274,20.0352,19.981,20.0119,296988.0
2015-06-01 13:00:00,25.86,26.0,25.85,25.99,677352.0,20.0119,20.1203,20.0042,20.1125,677352.0
2015-06-01 13:30:00,25.99,26.04,25.95,26.03,652648.0,20.1125,20.1512,20.0816,20.1435,652648.0
2015-06-01 14:00:00,26.02,26.1,26.01,26.07,475092.0,20.1358,20.1977,20.128,20.1745,475092.0
2015-06-01 14:30:00,26.06,26.08,26.04,26.06,714804.0,20.1667,20.1822,20.1512,20.1667,714804.0
2015-06-01 15:00:00,26.06,26.06,26.0,26.03,803280.0,20.1667,20.1667,20.1203,20.1435,803280.0
2015-06-01 15:30:00,26.03,26.03,25.87,25.88,1667932.0,20.1435,20.1435,20.0197,20.0274,1667932.0
2015-06-02 09:30:00,25.7,25.75,25.53,25.69,1173908.0,19.8881,19.9268,19.7566,19.8804,1173908.0
2015-06-02 10:00:00,25.69,25.72,25.55,25.56,662996.0,19.8804,19.9036,19.772,19.7798,662996.0
2015-06-02 10:30:00,25.57,25.58,25.42,25.43,1102144.0,19.7875,19.7953,19.6714,19.6792,1102144.0
2015-06-02 11:00:00,25.43,25.5,25.41,25.49,551468.0,19.6792,19.7334,19.6637,19.7256,551468.0
2015-06-02 11:30:00,25.49,25.51,25.44,25.45,394580.0,19.7256,19.7411,19.6869,19.6947,394580.0
2015-06-02 12:00:00,25.45,25.53,25.43,25.5,356656.0,19.6947,19.7566,19.6792,19.7334,356656.0
2015-06-02 12:30:00,25.49,25.56,25.47,25.52,505020.0,19.7256,19.7798,19.7101,19.7488,505020.0
2015-06-02 13:00:00,25.52,25.54,25.45,25.49,398588.0,19.7488,19.7643,19.6947,19.7256,398588.0
2015-06-02 13:30:00,25.49,25.56,25.47,25.52,282084.0,19.7256,19.7798,19.7101,19.7488,282084.0
2015-06-02 14:00:00,25.52,25.61,25.52,25.57,420852.0,19.7488,19.8185,19.7488,19.7875,420852.0
2015-06-02 14:30:00,25.57,25.58,25.52,25.57,288304.0,19.7875,19.7953,19.7488,19.7875,288304.0
2015-06-02 15:00:00,25.57,25.57,25.51,25.54,555508.0,19.7875,19.7875,19.7411,19.7643,555508.0
2015-06-02 15:30:00,25.54,25.58,25.5,25.56,1063152.0,19.7643,19.7953,19.7334,19.7798,1063152.0
2015-06-03 09:30:00,25.43,25.6,25.25,25.31,1338920.0,19.6792,19.8107,19.5399,19.5863,1338920.0
2015-06-03 10:00:00,25.3,25.33,25.13,25.19,968036.0,19.5786,19.6018,19.447,19.4935,968036.0
2015-06-03 10:30:00,25.2,25.24,25.17,25.18,602688.0,19.5012,19.5321,19.478,19.4857,602688.0
2015-06-03 11:00:00,25.18,25.18,25.11,25.16,908868.0,19.4857,19.4857,19.4315,19.4702,908868.0
2015-06-03 11:30:00,25.16,25.18,25.01,25.08,480532.0,19.4702,19.4857,19.3542,19.4083,480532.0
2015-06-03 12:00:00,25.08,25.08,25.0,25.01,410956.0,19.4083,19.4083,19.3464,19.3542,410956.0
2015-06-03 12:30:00,25.01,25.06,25.0,25.05,706396.0,19.3542,19.3929,19.3464,19.3851,706396.0
2015-06-03 13:00:00,25.05,25.09,25.02,25.05,396248.0,19.3851,19.4161,19.3619,19.3851,396248.0
2015-06-03 13:30:00,25.05,25.06,25.02,25.04,487396.0,19.3851,19.3929,19.3619,19.3774,487396.0
2015-06-03 14:00:00,25.04,25.12,25.04,25.08,576372.0,19.3774,19.4393,19.3774,19.4083,576372.0
2015-06-03 14:30:00,25.08,25.08,25.03,25.06,509828.0,19.4083,19.4083,19.3696,19.3929,509828.0
2015-06-03 15:00:00,25.06,25.07,25.0,25.02,601244.0,19.3929,19.4006,19.3464,19.3619,601244.0
2015-06-03 15:30:00,25.02,25.08,25.01,25.06,1248272.0,19.3619,19.4083,19.3542,19.3929,1248272.0
2015-06-04 09:30:00,24.97,25.22,24.94,25.09,833872.0,19.3232,19.5167,19.3,19.4161,833872.0
2015-06-04 10:00:00,25.08,25.15,25.06,25.15,519588.0,19.4083,19.4625,19.3929,19.4625,519588.0
2015-06-04 10:30:00,25.15,25.15,24.99,25.01,589232.0,19.4625,19.4625,19.3387,19.3542,589232.0
2015-06-04 11:00:00,25.0,25.06,24.95,25.05,461428.0,19.3464,19.3929,19.3077,19.3851,461428.0
2015-06-04 11:30:00,25.05,25.06,24.99,25.03,473804.0,19.3851,19.3929,19.3387,19.3696,473804.0
2015-06-04 12:00:00,25.03,25.06,25.0,25.01,383548.0,19.3696,19.3929,19.3464,19.3542,383548.0
2015-06-04 12:30:00,25.01,25.05,25.0,25.01,371788.0,19.3542,19.3851,19.3464,19.3542,371788.0
2015-06-04 13:00:00,25.01,25.03,24.99,25.0,709276.0,19.3542,19.3696,19.3387,19.3464,709276.0
2015-06-04 13:30:00,25.01,25.1,24.99,25.1,572568.0,19.3542,19.4238,19.3387,19.4238,572568.0
2015-06-04 14:00:00,25.1,25.13,25.09,25.1,346004.0,19.4238,19.447,19.4161,19.4238,346004.0
2015-06-04 14:30:00,25.11,25.16,25.08,25.14,463956.0,19.4315,19.4702,19.4083,19.4548,463956.0
2015-06-04 15:00:00,25.14,25.16,25.11,25.11,581964.0,19.4548,19.4702,19.4315,19.4315,581964.0
2015-06-04 15:30:00,25.11,25.11,25.05,25.1,974948.0,19.4315,19.4315,19.3851,19.4238,974948.0
2015-06-05 09:30:00,24.83,24.83,24.65,24.7,1756580.0,19.2149,19.2149,19.0756,19.1143,1756580.0
2015-06-05 10:00:00,24.7,24.76,24.67,24.74,505320.0,19.1143,19.1607,19.0911,19.1452,505320.0
2015-06-05 10:30:00,24.74,24.8,24.68,24.7,853348.0,19.1452,19.1917,19.0988,19.1143,853348.0
2015-06-05 11:00:00,24.71,24.73,24.68,24.69,489164.0,19.122,19.1375,19.0988,19.1065,489164.0
2015-06-05 11:30:00,24.69,24.75,24.67,24.75,362032.0,19.1065,19.153,19.0911,19.153,362032.0
2015-06-05 12:00:00,24.74,24.76,24.68,24.68,320020.0,19.1452,19.1607,19.0988,19.0988,320020.0
2015-06-05 12:30:00,24.68,24.71,24.64,24.71,318880.0,19.0988,19.122,19.0678,19.122,318880.0
2015-06-05 13:00:00,24.71,24.72,24.67,24.7,294640.0,19.122,19.1297,19.0911,19.1143,294640.0
2015-06-05 13:30:00,24.71,24.74,24.68,24.68,271344.0,19.122,19.1452,19.0988,19.0988,271344.0
2015-06-05 14:00:00,24.69,24.71,24.65,24.65,294848.0,19.1065,19.122,19.0756,19.0756,294848.0
2015-06-05 14:30:00,24.65,24.68,24.64,24.67,581024.0,19.0756,19.0988,19.0678,19.0911,581024.0
2015-06-05 15:00:00,24.67,24.7,24.65,24.66,650060.0,19.0911,19.1143,19.0756,19.0833,650060.0
2015-06-05 15:30:00,24.66,24.71,24.65,24.69,1545924.0,19.0833,19.122,19.0756,19.1065,1545924.0
2015-06-08 09:30:00,24.67,24.72,24.53,24.62,494384.0,19.0911,19.1297,18.9827,19.0524,494384.0
2015-06-08 10:00:00,24.61,24.69,24.59,24.65,477452.0,19.0446,19.1065,19.0291,19.0756,477452.0
2015-06-08 10:30:00,24.66,24.69,24.63,24.65,299064.0,19.0833,19.1065,19.0601,19.0756,299064.0
2015-06-08 11:00:00,24.65,24.69,24.58,24.58,334592.0,19.0756,19.1065,19.0214,19.0214,334592.0
2015-06-08 11:30:00,24.58,24.67,24.57,24.67,292428.0,19.0214,19.0911,19.0137,19.0911,292428.0
2015-06-08 12:00:00,24.67,24.7,24.63,24.63,209312.0,19.0911,19.1143,19.0601,19.0601,209312.0
2015-06-08 12:30:00,24.64,24.67,24.63,24.66,289348.0,19.0678,19.0911,19.0601,19.0833,289348.0
2015-06-08 13:00:00,24.65,24.66,24.59,24.6,315428.0,19.0756,19.0833,19.0291,19.0369,315428.0
2015-06-08 13:30:00,24.6,24.6,24.55,24.57,347180.0,19.0369,19.0369,18.9982,19.0137,347180.0
2015-06-08 14:00:00,24.57,24.61,24.57,24.61,286780.0,19.0137,19.0446,19.0137,19.0446,286780.0
2015-06-08 14:30:00,24.61,24.67,24.61,24.66,374992.0,19.0446,19.0911,19.0446,19.0833,374992.0
2015-06-08 15:00:00,24.66,24.66,24.59,24.61,398376.0,19.0833,19.0833,19.0291,19.0446,398376.0
2015-06-08 15:30:00,24.61,24.61,24.53,24.54,1172960.0,19.0446,19.0446,18.9827,18.9904,1172960.0
2015-06-09 09:30:00,24.53,24.66,24.53,24.55,304072.0,18.9827,19.0833,18.9827,18.9982,304072.0
2015-06-09 10:00:00,24.55,24.57,24.52,24.54,761328.0,18.9982,19.0137,18.975,18.9904,761328.0
2015-06-09 10:30:00,24.55,24.59,24.53,24.59,346280.0,18.9982,19.0291,18.9827,19.0291,346280.0
2015-06-09 11:00:00,24.59,24.59,24.53,24.57,175456.0,19.0291,19.0291,18.9827,19.0137,175456.0
2015-06-09 11:30:00,24.57,24.59,24.55,24.59,302160.0,19.0137,19.0291,18.9982,19.0291,302160.0
2015-06-09 12:00:00,24.59,24.61,24.55,24.59,121576.0,19.0291,19.0446,18.9982,19.0291,121576.0
2015-06-09 12:30:00,24.59,24.61,24.52,24.56,248404.0,19.0291,19.0446,18.975,19.0059,248404.0
2015-06-09 13:00:00,24.56,24.58,24.53,24.57,213992.0,19.0059,19.0214,18.9827,19.0137,213992.0
2015-06-09 13:30:00,24.58,24.6,24.56,24.57,183432.0,19.0214,19.0369,19.0059,19.0137,183432.0
2015-06-09 14:00:00,24.57,24.61,24.56,24.58,181244.0,19.0137,19.0446,19.0059,19.0214,181244.0
2015-06-09 14:30:00,24.58,24.6,24.56,24.59,260108.0,19.0214,19.0369,19.0059,19.0291,260108.0
2015-06-09 15:00:00,24.59,24.6,24.55,24.55,473848.0,19.0291,19.0369,18.9982,18.9982,473848.0
2015-06-09 15:30:00,24.55,24.58,24.52,24.54,836748.0,18.9982,19.0214,18.975,18.9904,836748.0
2015-06-10 09:30:00,24.69,24.85,24.68,24.81,989312.0,19.1065,19.2303,19.0988,19.1994,989312.0
2015-06-10 10:00:00,24.8,24.87,24.77,24.79,690576.0,19.1917,19.2458,19.1684,19.1839,690576.0
2015-06-10 10:30:00,24.79,24.79,24.68,24.72,536376.0,19.1839,19.1839,19.0988,19.1297,536376.0
2015-06-10 11:00:00,24.71,24.81,24.71,24.76,621904.0,19.122,19.1994,19.122,19.1607,621904.0
2015-06-10 11:30:00,24.76,24.77,24.72,24.74,588744.0,19.1607,19.1684,19.1297,19.1452,588744.0
2015-06-10 12:00:00,24.74,24.82,24.74,24.78,708056.0,19.1452,19.2071,19.1452,19.1762,708056.0
2015-06-10 12:30:00,24.77,24.78,24.7,24.7,527460.0,19.1684,19.1762,19.1143,19.1143,527460.0
2015-06-10 13:00:00,24.7,24.77,24.7,24.76,712612.0,19.1143,19.1684,19.1143,19.1607,712612.0
2015-06-10 13:30:00,24.76,24.8,24.75,24.79,481356.0,19.1607,19.1917,19.153,19.1839,481356.0
2015-06-10 14:00:00,24.8,24.83,24.79,24.79,472948.0,19.1917,19.2149,19.1839,19.1839,472948.0
2015-06-10 14:30:00,24.79,24.84,24.79,24.81,654180.0,19.1839,19.2226,19.1839,19.1994,654180.0
2015-06-10 15:00:00,24.81,24.82,24.78,24.79,561632.0,19.1994,19.2071,19.1762,19.1839,561632.0
2015-06-10 15:30:00,24.79,24.86,24.76,24.78,1846528.0,19.1839,19.2381,19.1607,19.1762,1846528.0
2015-06-11 09:30:00,24.91,24.98,24.78,24.87,674492.0,19.2768,19.3309,19.1762,19.2458,674492.0
2015-06-11 10:00:00,24.88,24.97,24.86,24.93,447932.0,19.2536,19.3232,19.2381,19.2923,447932.0
2015-06-11 10:30:00,24.93,24.95,24.86,24.88,294276.0,19.2923,19.3077,19.2381,19.2536,294276.0
2015-06-11 11:00:00,24.87,24.93,24.85,24.85,181936.0,19.2458,19.2923,19.2303,19.2303,181936.0
2015-06-11 11:30:00,24.85,24.9,24.84,24.9,171388.0,19.2303,19.269,19.2226,19.269,171388.0
2015-06-11 12:00:00,24.91,24.92,24.84,24.86,181996.0,19.2768,19.2845,19.2226,19.2381,181996.0
2015-06-11 12:30:00,24.85,24.86,24.83,24.85,219452.0,19.2303,19.2381,19.2149,19.2303,219452.0
2015-06-11 13:00:00,24.85,24.92,24.84,24.91,311696.0,19.2303,19.2845,19.2226,19.2768,311696.0
2015-06-11 13:30:00,24.91,24.99,24.91,24.97,268084.0,19.2768,19.3387,19.2768,19.3232,268084.0
2015-06-11 14:00:00,24.97,24.98,24.95,24.97,250124.0,19.3232,19.3309,19.3077,19.3232,250124.0
2015-06-11 14:30:00,24.97,24.97,24.92,24.94,262136.0,19.3232,19.3232,19.2845,19.3,262136.0
2015-06-11 15:00:00,24.94,24.97,24.93,24.94,313460.0,19.3,19.3232,19.2923,19.3,313460.0
2015-06-11 15:30:00,24.94,24.95,24.89,24.93,936064.0,19.3,19.3077,19.2613,19.2923,936064.0
2015-06-12 09:30:00,24.8,24.92,24.75,24.89,335664.0,19.1917,19.2845,19.153,19.2613,335664.0
2015-06-12 10:00:00,24.92,24.96,24.9,24.92,283748.0,19.2845,19.3155,19.269,19.2845,283748.0
2015-06-12 10:30:00,24.93,24.95,24.87,24.89,284688.0,19.2923,19.3077,19.2458,19.2613,284688.0
2015-06-12 11:00:00,24.9,24.91,24.83,24.87,204516.0,19.269,19.2768,19.2149,19.2458,204516.0
2015-06-12 11:30:00,24.87,24.87,24.83,24.83,132792.0,19.2458,19.2458,19.2149,19.2149,132792.0
2015-06-12 12:00:00,24.83,24.84,24.79,24.82,145252.0,19.2149,19.2226,19.1839,19.2071,145252.0
2015-06-12 12:30:00,24.82,24.88,24.8,24.84,280680.0,19.2071,19.2536,19.1917,19.2226,280680.0
2015-06-12 13:00:00,24.84,24.87,24.83,24.87,326288.0,19.2226,19.2458,19.2149,19.2458,326288.0
2015-06-12 13:30:00,24.87,24.89,24.83,24.86,174356.0,19.2458,19.2613,19.2149,19.2381,174356.0
2015-06-12 14:00:00,24.87,24.87,24.84,24.85,159808.0,19.2458,19.2458,19.2226,19.2303,159808.0
2015-06-12 14:30:00,24.86,24.86,24.83,24.83,312780.0,19.2381,19.2381,19.2149,19.2149,312780.0
2015-06-12 15:00:00,24.82,24.86,24.82,24.84,336520.0,19.2071,19.2381,19.2071,19.2226,336520.0
2015-06-12 15:30:00,24.84,24.86,24.81,24.82,679768.0,19.2226,19.2381,19.1994,19.2071,679768.0
2015-06-15 09:30:00,24.62,24.91,24.62,24.77,530132.0,19.0524,19.2768,19.0524,19.1684,530132.0
2015-06-15 10:00:00,24.77,24.81,24.72,24.8,289868.0,19.1684,19.1994,19.1297,19.1917,289868.0
2015-06-15 10:30:00,24.8,24.87,24.77,24.81,419716.0,19.1917,19.2458,19.1684,19.1994,419716.0
2015-06-15 11:00:00,24.81,24.89,24.77,24.77,190300.0,19.1994,19.2613,19.1684,19.1684,190300.0
2015-06-15 11:30:00,24.77,24.8,24.76,24.78,151644.0,19.1684,19.1917,19.1607,19.1762,151644.0
2015-06-15 12:00:00,24.78,24.79,24.74,24.75,131272.0,19.1762,19.1839,19.1452,19.153,131272.0
2015-06-15 12:30:00,24.76,24.82,24.76,24.8,171012.0,19.1607,19.2071,19.1607,19.1917,171012.0
2015-06-15 13:00:00,24.8,24.81,24.76,24.77,154272.0,19.1917,19.1994,19.1607,19.1684,154272.0
2015-06-15 13:30:00,24.77,24.8,24.74,24.77,287980.0,19.1684,19.1917,19.1452,19.1684,287980.0
2015-06-15 14:00:00,24.78,24.78,24.75,24.77,163036.0,19.1762,19.1762,19.153,19.1684,163036.0
2015-06-15 14:30:00,24.77,24.79,24.72,24.74,224656.0,19.1684,19.1839,19.1297,19.1452,224656.0
2015-06-15 15:00:00,24.73,24.77,24.73,24.77,362932.0,19.1375,19.1684,19.1375,19.1684,362932.0
2015-06-15 15:30:00,24.77,24.8,24.77,24.78,864080.0,19.1684,19.1917,19.1684,19.1762,864080.0
2015-06-16 09:30:00,24.78,24.81,24.65,24.75,574504.0,19.1762,19.1994,19.0756,19.153,574504.0
2015-06-16 10:00:00,24.74,24.85,24.74,24.85,323608.0,19.1452,19.2303,19.1452,19.2303,323608.0
2015-06-16 10:30:00,24.84,24.89,24.82,24.84,217884.0,19.2226,19.2613,19.2071,19.2226,217884.0
2015-06-16 11:00:00,24.84,24.92,24.83,24.89,189392.0,19.2226,19.2845,19.2149,19.2613,189392.0
2015-06-16 11:30:00,24.9,24.91,24.87,24.89,152860.0,19.269,19.2768,19.2458,19.2613,152860.0
2015-06-16 12:00:00,24.89,24.9,24.86,24.89,259932.0,19.2613,19.269,19.2381,19.2613,259932.0
2015-06-16 12:30:00,24.89,24.92,24.88,24.88,113560.0,19.2613,19.2845,19.2536,19.2536,113560.0
2015-06-16 13:00:00,24.88,24.94,24.88,24.92,160924.0,19.2536,19.3,19.2536,19.2845,160924.0
2015-06-16 13:30:00,24.92,24.93,24.89,24.89,178440.0,19.2845,19.2923,19.2613,19.2613,178440.0
2015-06-16 14:00:00,24.89,24.91,24.88,24.88,158064.0,19.2613,19.2768,19.2536,19.2536,158064.0
2015-06-16 14:30:00,24.88,24.88,24.85,24.87,296152.0,19.2536,19.2536,19.2303,19.2458,296152.0
2015-06-16 15:00:00,24.87,24.89,24.85,24.85,257068.0,19.2458,19.2613,19.2303,19.2303,257068.0
2015-06-16 15:30:00,24.85,24.89,24.83,24.89,468200.0,19.2303,19.2613,19.2149,19.2613,468200.0
2015-06-17 09:30:00,24.87,25.08,24.77,25.07,818220.0,19.2458,19.4083,19.1684,19.4006,818220.0
2015-06-17 10:00:00,25.06,25.11,25.02,25.11,476740.0,19.3929,19.4315,19.3619,19.4315,476740.0
2015-06-17 10:30:00,25.11,25.22,25.1,25.14,725496.0,19.4315,19.5167,19.4238,19.4548,725496.0
2015-06-17 11:00:00,25.14,25.25,25.14,25.16,539388.0,19.4548,19.5399,19.4548,19.4702,539388.0
2015-06-17 11:30:00,25.16,25.23,25.15,25.15,429472.0,19.4702,19.5244,19.4625,19.4625,429472.0
2015-06-17 12:00:00,25.15,25.15,25.06,25.07,245160.0,19.4625,19.4625,19.3929,19.4006,245160.0
2015-06-17 12:30:00,25.06,25.07,25.0,25.04,400708.0,19.3929,19.4006,19.3464,19.3774,400708.0
2015-06-17 13:00:00,25.04,25.04,24.97,24.98,338704.0,19.3774,19.3774,19.3232,19.3309,338704.0
2015-06-17 13:30:00,24.99,25.06,24.96,25.06,484880.0,19.3387,19.3929,19.3155,19.3929,484880.0
2015-06-17 14:00:00,25.04,25.24,24.96,25.03,766456.0,19.3774,19.5321,19.3155,19.3696,766456.0
2015-06-17 14:30:00,25.02,25.23,25.02,25.15,603116.0,19.3619,19.5244,19.3619,19.4625,603116.0
2015-06-17 15:00:00,25.15,25.18,25.12,25.18,412444.0,19.4625,19.4857,19.4393,19.4857,412444.0
2015-06-17 15:30:00,25.18,25.23,25.15,25.18,994484.0,19.4857,19.5244,19.4625,19.4857,994484.0
2015-06-18 09:30:00,25.2,25.43,25.16,25.4,503652.0,19.5012,19.6792,19.4702,19.656,503652.0
2015-06-18 10:00:00,25.4,25.45,25.35,25.39,754652.0,19.656,19.6947,19.6173,19.6482,754652.0
2015-06-18 10:30:00,25.39,25.5,25.37,25.47,669404.0,19.6482,19.7334,19.6328,19.7101,669404.0
2015-06-18 11:00:00,25.48,25.5,25.45,25.45,317688.0,19.7179,19.7334,19.6947,19.6947,317688.0
2015-06-18 11:30:00,25.45,25.52,25.43,25.51,466508.0,19.6947,19.7488,19.6792,19.7411,466508.0
2015-06-18 12:00:00,25.5,25.54,25.46,25.5,317368.0,19.7334,19.7643,19.7024,19.7334,317368.0
2015-06-18 12:30:00,25.51,25.57,25.48,25.48,359776.0,19.7411,19.7875,19.7179,19.7179,359776.0
2015-06-18 13:00:00,25.48,25.5,25.43,25.43,284080.0,19.7179,19.7334,19.6792,19.6792,284080.0
2015-06-18 13:30:00,25.43,25.5,25.42,25.47,267092.0,19.6792,19.7334,19.6714,19.7101,267092.0
2015-06-18 14:00:00,25.46,25.5,25.43,25.5,335844.0,19.7024,19.7334,19.6792,19.7334,335844.0
2015-06-18 14:30:00,25.5,25.55,25.5,25.54,566320.0,19.7334,19.772,19.7334,19.7643,566320.0
2015-06-18 15:00:00,25.54,25.57,25.5,25.57,667224.0,19.7643,19.7875,19.7334,19.7875,667224.0
2015-06-18 15:30:00,25.57,25.6,25.54,25.56,1260920.0,19.7875,19.8107,19.7643,19.7798,1260920.0
2015-06-19 09:30:00,25.56,25.57,25.42,25.5,1837528.0,19.7798,19.7875,19.6714,19.7334,1837528.0
2015-06-19 10:00:00,25.5,25.59,25.49,25.54,286120.0,19.7334,19.803,19.7256,19.7643,286120.0
2015-06-19 10:30:00,25.53,25.62,25.52,25.57,358624.0,19.7566,19.8262,19.7488,19.7875,358624.0
2015-06-19 11:00:00,25.58,25.58,25.48,25.49,210756.0,19.7953,19.7953,19.7179,19.7256,210756.0
2015-06-19 11:30:00,25.49,25.5,25.46,25.49,207272.0,19.7256,19.7334,19.7024,19.7256,207272.0
2015-06-19 12:00:00,25.49,25.49,25.46,25.47,129596.0,19.7256,19.7256,19.7024,19.7101,129596.0
2015-06-19 12:30:00,25.46,25.51,25.45,25.5,147540.0,19.7024,19.7411,19.6947,19.7334,147540.0
2015-06-19 13:00:00,25.5,25.5,25.44,25.47,139604.0,19.7334,19.7334,19.6869,19.7101,139604.0
2015-06-19 13:30:00,25.47,25.47,25.44,25.44,122128.0,19.7101,19.7101,19.6869,19.6869,122128.0
2015-06-19 14:00:00,25.44,25.45,25.38,25.42,196836.0,19.6869,19.6947,19.6405,19.6714,196836.0
2015-06-19 14:30:00,25.42,25.42,25.37,25.4,258880.0,19.6714,19.6714,19.6328,19.656,258880.0
2015-06-19 15:00:00,25.4,25.4,25.3,25.3,363140.0,19.656,19.656,19.5786,19.5786,363140.0
2015-06-19 15:30:00,25.3,25.31,25.24,25.24,1208820.0,19.5786,19.5863,19.5321,19.5321,1208820.0
2015-06-22 09:30:00,25.37,25.4,25.24,25.35,524228.0,19.6328,19.656,19.5321,19.6173,524228.0
2015-06-22 10:00:00,25.35,25.37,25.27,25.28,399736.0,19.6173,19.6328,19.5554,19.5631,399736.0
2015-06-22 10:30:00,25.28,25.36,25.28,25.32,238792.0,19.5631,19.625,19.5631,19.5941,238792.0
2015-06-22 11:00:00,25.32,25.35,25.29,25.32,188756.0,19.5941,19.6173,19.5708,19.5941,188756.0
2015-06-22 11:30:00,25.32,25.34,25.28,25.29,214428.0,19.5941,19.6095,19.5631,19.5708,214428.0
2015-06-22 12:00:00,25.3,25.3,25.21,25.22,161660.0,19.5786,19.5786,19.5089,19.5167,161660.0
2015-06-22 12:30:00,25.23,25.24,25.2,25.21,142444.0,19.5244,19.5321,19.5012,19.5089,142444.0
2015-06-22 13:00:00,25.21,25.24,25.16,25.16,178052.0,19.5089,19.5321,19.4702,19.4702,178052.0
2015-06-22 13:30:00,25.17,25.18,25.14,25.17,200580.0,19.478,19.4857,19.4548,19.478,200580.0
2015-06-22 14:00:00,25.17,25.19,25.16,25.17,187528.0,19.478,19.4935,19.4702,19.478,187528.0
2015-06-22 14:30:00,25.17,25.2,25.15,25.18,189312.0,19.478,19.5012,19.4625,19.4857,189312.0
2015-06-22 15:00:00,25.18,25.2,25.16,25.18,258672.0,19.4857,19.5012,19.4702,19.4857,258672.0
2015-06-22 15:30:00,25.18,25.2,25.16,25.19,644668.0,19.4857,19.5012,19.4702,19.4935,644668.0
2015-06-23 09:30:00,25.15,25.22,24.93,24.99,442316.0,19.4625,19.5167,19.2923,19.3387,442316.0
2015-06-23 10:00:00,24.98,25.0,24.84,24.86,452084.0,19.3309,19.3464,19.2226,19.2381,452084.0
2015-06-23 10:30:00,24.86,24.93,24.83,24.91,357680.0,19.2381,19.2923,19.2149,19.2768,357680.0
2015-06-23 11:00:00,24.91,24.92,24.82,24.82,238416.0,19.2768,19.2845,19.2071,19.2071,238416.0
2015-06-23 11:30:00,24.83,24.9,24.82,24.84,223784.0,19.2149,19.269,19.2071,19.2226,223784.0
2015-06-23 12:00:00,24.84,24.89,24.83,24.87,255668.0,19.2226,19.2613,19.2149,19.2458,255668.0
2015-06-23 12:30:00,24.87,24.9,24.86,24.88,266616.0,19.2458,19.269,19.2381,19.2536,266616.0
2015-06-23 13:00:00,24.87,24.88,24.84,24.84,228976.0,19.2458,19.2536,19.2226,19.2226,228976.0
2015-06-23 13:30:00,24.84,24.86,24.82,24.84,193208.0,19.2226,19.2381,19.2071,19.2226,193208.0
2015-06-23 14:00:00,24.84,24.86,24.83,24.85,314208.0,19.2226,19.2381,19.2149,19.2303,314208.0
2015-06-23 14:30:00,24.84,24.89,24.83,24.85,380128.0,19.2226,19.2613,19.2149,19.2303,380128.0
2015-06-23 15:00:00,24.85,24.86,24.82,24.82,351204.0,19.2303,19.2381,19.2071,19.2071,351204.0
2015-06-23 15:30:00,24.82,24.84,24.81,24.82,694712.0,19.2071,19.2226,19.1994,19.2071,694712.0
2015-06-24 09:30:00,24.85,24.98,24.69,24.71,424384.0,19.2303,19.3309,19.1065,19.122,424384.0
2015-06-24 10:00:00,24.71,24.75,24.7,24.73,396328.0,19.122,19.153,19.1143,19.1375,396328.0
2015-06-24 10:30:00,24.74,24.78,24.7,24.73,257880.0,19.1452,19.1762,19.1143,19.1375,257880.0
2015-06-24 11:00:00,24.73,24.74,24.67,24.71,312512.0,19.1375,19.1452,19.0911,19.122,312512.0
2015-06-24 11:30:00,24.71,24.75,24.71,24.72,364680.0,19.122,19.153,19.122,19.1297,364680.0
2015-06-24 12:00:00,24.72,24.77,24.71,24.71,287548.0,19.1297,19.1684,19.122,19.122,287548.0
2015-06-24 12:30:00,24.71,24.71,24.66,24.68,235796.0,19.122,19.122,19.0833,19.0988,235796.0
2015-06-24 13:00:00,24.68,24.74,24.67,24.68,188812.0,19.0988,19.1452,19.0911,19.0988,188812.0
2015-06-24 13:30:00,24.68,24.71,24.66,24.71,211560.0,19.0988,19.122,19.0833,19.122,211560.0
2015-06-24 14:00:00,24.71,24.72,24.67,24.68,174704.0,19.122,19.1297,19.0911,19.0988,174704.0
2015-06-24 14:30:00,24.68,24.73,24.67,24.71,278856.0,19.0988,19.1375,19.0911,19.122,278856.0
2015-06-24 15:00:00,24.72,24.72,24.64,24.7,343260.0,19.1297,19.1297,19.0678,19.1143,343260.0
2015-06-24 15:30:00,24.7,24.71,24.64,24.64,728668.0,19.1143,19.122,19.0678,19.0678,728668.0
2015-06-25 09:30:00,24.71,24.76,24.47,24.51,544592.0,19.122,19.1607,18.9363,18.9672,544592.0
2015-06-25 10:00:00,24.51,24.61,24.51,24.57,288456.0,18.9672,19.0446,18.9672,19.0137,288456.0
2015-06-25 10:30:00,24.58,24.58,24.49,24.52,284040.0,19.0214,19.0214,18.9518,18.975,284040.0
2015-06-25 11:00:00,24.53,24.65,24.53,24.64,396040.0,18.9827,19.0756,18.9827,19.0678,396040.0
2015-06-25 11:30:00,24.64,24.68,24.62,24.68,284668.0,19.0678,19.0988,19.0524,19.0988,284668.0
2015-06-25 12:00:00,24.67,24.68,24.63,24.64,219496.0,19.0911,19.0988,19.0601,19.0678,219496.0
2015-06-25 12:30:00,24.64,24.68,24.63,24.65,403656.0,19.0678,19.0988,19.0601,19.0756,403656.0
2015-06-25 13:00:00,24.65,24.68,24.64,24.66,195436.0,19.0756,19.0988,19.0678,19.0833,195436.0
2015-06-25 13:30:00,24.65,24.66,24.62,24.63,189796.0,19.0756,19.0833,19.0524,19.0601,189796.0
2015-06-25 14:00:00,24.63,24.63,24.54,24.55,208084.0,19.0601,19.0601,18.9904,18.9982,208084.0
2015-06-25 14:30:00,24.55,24.57,24.53,24.56,361364.0,18.9982,19.0137,18.9827,19.0059,361364.0
2015-06-25 15:00:00,24.56,24.59,24.55,24.55,329728.0,19.0059,19.0291,18.9982,18.9982,329728.0
2015-06-25 15:30:00,24.55,24.55,24.5,24.5,882676.0,18.9982,18.9982,18.9595,18.9595,882676.0
2015-06-26 09:30:00,24.48,24.5,24.31,24.41,420164.0,18.944,18.9595,18.8125,18.8898,420164.0
2015-06-26 10:00:00,24.43,24.52,24.4,24.49,242576.0,18.9053,18.975,18.8821,18.9518,242576.0
2015-06-26 10:30:00,24.5,24.58,24.49,24.58,541704.0,18.9595,19.0214,18.9518,19.0214,541704.0
2015-06-26 11:00:00,24.58,24.63,24.56,24.59,315156.0,19.0214,19.0601,19.0059,19.0291,315156.0
2015-06-26 11:30:00,24.6,24.62,24.57,24.59,207080.0,19.0369,19.0524,19.0137,19.0291,207080.0
2015-06-26 12:00:00,24.59,24.63,24.58,24.6,247240.0,19.0291,19.0601,19.0214,19.0369,247240.0
2015-06-26 12:30:00,24.6,24.6,24.55,24.57,177940.0,19.0369,19.0369,18.9982,19.0137,177940.0
2015-06-26 13:00:00,24.57,24.59,24.53,24.59,281124.0,19.0137,19.0291,18.9827,19.0291,281124.0
2015-06-26 13:30:00,24.6,24.66,24.59,24.64,203220.0,19.0369,19.0833,19.0291,19.0678,203220.0
2015-06-26 14:00:00,24.64,24.65,24.59,24.61,278868.0,19.0678,19.0756,19.0291,19.0446,278868.0
2015-06-26 14:30:00,24.61,24.65,24.61,24.64,274008.0,19.0446,19.0756,19.0446,19.0678,274008.0
2015-06-26 15:00:00,24.64,24.7,24.63,24.7,424932.0,19.0678,19.1143,19.0601,19.1143,424932.0
2015-06-26 15:30:00,24.69,24.7,24.65,24.68,1338364.0,19.1065,19.1143,19.0756,19.0988,1338364.0
2015-06-29 09:30:00,24.43,24.88,24.43,24.81,597556.0,18.9053,19.2536,18.9053,19.1994,597556.0
2015-06-29 10:00:00,24.81,24.87,24.8,24.86,340512.0,19.1994,19.2458,19.1917,19.2381,340512.0
2015-06-29 10:30:00,24.86,24.95,24.83,24.9,459584.0,19.2381,19.3077,19.2149,19.269,459584.0
2015-06-29 11:00:00,24.9,24.92,24.81,24.85,434260.0,19.269,19.2845,19.1994,19.2303,434260.0
2015-06-29 11:30:00,24.85,24.85,24.78,24.85,494092.0,19.2303,19.2303,19.1762,19.2303,494092.0
2015-06-29 12:00:00,24.85,24.88,24.78,24.79,253880.0,19.2303,19.2536,19.1762,19.1839,253880.0
2015-06-29 12:30:00,24.78,24.8,24.73,24.77,325156.0,19.1762,19.1917,19.1375,19.1684,325156.0
2015-06-29 13:00:00,24.77,24.77,24.71,24.72,305364.0,19.1684,19.1684,19.122,19.1297,305364.0
2015-06-29 13:30:00,24.72,24.76,24.71,24.75,553252.0,19.1297,19.1607,19.122,19.153,553252.0
2015-06-29 14:00:00,24.75,24.75,24.67,24.69,534224.0,19.153,19.153,19.0911,19.1065,534224.0
2015-06-29 14:30:00,24.69,24.77,24.68,24.72,442768.0,19.1065,19.1684,19.0988,19.1297,442768.0
2015-06-29 15:00:00,24.71,24.72,24.65,24.65,609228.0,19.122,19.1297,19.0756,19.0756,609228.0
2015-06-29 15:30:00,24.65,24.67,24.53,24.55,1167512.0,19.0756,19.0911,18.9827,18.9982,1167512.0
2015-06-30 09:30:00,24.65,24.76,24.51,24.61,628024.0,19.0756,19.1607,18.9672,19.0446,628024.0
2015-06-30 10:00:00,24.61,24.65,24.59,24.64,740264.0,19.0446,19.0756,19.0291,19.0678,740264.0
2015-06-30 10:30:00,24.64,24.67,24.61,24.64,638276.0,19.0678,19.0911,19.0446,19.0678,638276.0
2015-06-30 11:00:00,24.64,24.67,24.61,24.65,553096.0,19.0678,19.0911,19.0446,19.0756,553096.0
2015-06-30 11:30:00,24.65,24.66,24.61,24.63,928928.0,19.0756,19.0833,19.0446,19.0601,928928.0
2015-06-30 12:00:00,24.63,24.68,24.59,24.61,574164.0,19.0601,19.0988,19.0291,19.0446,574164.0
2015-06-30 12:30:00,24.61,24.61,24.57,24.61,359168.0,19.0446,19.0446,19.0137,19.0446,359168.0
2015-06-30 13:00:00,24.61,24.63,24.59,24.61,361920.0,19.0446,19.0601,19.0291,19.0446,361920.0
2015-06-30 13:30:00,24.61,24.63,24.57,24.58,542320.0,19.0446,19.0601,19.0137,19.0214,542320.0
2015-06-30 14:00:00,24.58,24.66,24.57,24.6,416796.0,19.0214,19.0833,19.0137,19.0369,416796.0
2015-06-30 14:30:00,24.61,24.63,24.5,24.51,393444.0,19.0446,19.0601,18.9595,18.9672,393444.0
2015-06-30 15:00:00,24.52,24.54,24.48,24.49,826360.0,18.975,18.9904,18.944,18.9518,826360.0
2015-06-30 15:30:00,24.49,24.58,24.45,24.51,1373468.0,18.9518,19.0214,18.9208,18.9672,1373468.0
2015-07-01 09:30:00,24.6,24.7,24.55,24.66,435260.0,19.0369,19.1143,18.9982,19.0833,435260.0
2015-07-01 10:00:00,24.66,24.7,24.6,24.6,269836.0,19.0833,19.1143,19.0369,19.0369,269836.0
2015-07-01 10:30:00,24.61,24.61,24.49,24.5,381932.0,19.0446,19.0446,18.9518,18.9595,381932.0
2015-07-01 11:00:00,24.51,24.53,24.48,24.53,543160.0,18.9672,18.9827,18.944,18.9827,543160.0
2015-07-01 11:30:00,24.53,24.58,24.5,24.53,433128.0,18.9827,19.0214,18.9595,18.9827,433128.0
2015-07-01 12:00:00,24.53,24.58,24.52,24.56,203720.0,18.9827,19.0214,18.975,19.0059,203720.0
2015-07-01 12:30:00,24.57,24.57,24.53,24.57,288116.0,19.0137,19.0137,18.9827,19.0137,288116.0
2015-07-01 13:00:00,24.57,24.62,24.53,24.61,223412.0,19.0137,19.0524,18.9827,19.0446,223412.0
2015-07-01 13:30:00,24.61,24.64,24.61,24.61,220916.0,19.0446,19.0678,19.0446,19.0446,220916.0
2015-07-01 14:00:00,24.61,24.64,24.6,24.63,246248.0,19.0446,19.0678,19.0369,19.0601,246248.0
2015-07-01 14:30:00,24.63,24.65,24.61,24.62,223136.0,19.0601,19.0756,19.0446,19.0524,223136.0
2015-07-01 15:00:00,24.63,24.64,24.58,24.59,683068.0,19.0601,19.0678,19.0214,19.0291,683068.0
2015-07-01 15:30:00,24.59,24.61,24.54,24.6,1709808.0,19.0291,19.0446,18.9904,19.0369,1709808.0
2015-07-02 09:30:00,24.74,24.98,24.74,24.97,400436.0,19.1452,19.3309,19.1452,19.3232,400436.0
2015-07-02 10:00:00,24.97,25.13,24.97,25.11,872536.0,19.3232,19.447,19.3232,19.4315,872536.0
2015-07-02 10:30:00,25.11,25.14,25.07,25.08,838548.0,19.4315,19.4548,19.4006,19.4083,838548.0
2015-07-02 11:00:00,25.07,25.11,25.03,25.07,463432.0,19.4006,19.4315,19.3696,19.4006,463432.0
2015-07-02 11:30:00,25.06,25.1,25.04,25.08,532780.0,19.3929,19.4238,19.3774,19.4083,532780.0
2015-07-02 12:00:00,25.08,25.12,25.06,25.09,543128.0,19.4083,19.4393,19.3929,19.4161,543128.0
2015-07-02 12:30:00,25.08,25.09,24.98,25.02,223068.0,19.4083,19.4161,19.3309,19.3619,223068.0
2015-07-02 13:00:00,25.01,25.04,24.93,25.03,401364.0,19.3542,19.3774,19.2923,19.3696,401364.0
2015-07-02 13:30:00,25.03,25.04,24.98,25.01,396012.0,19.3696,19.3774,19.3309,19.3542,396012.0
2015-07-02 14:00:00,25.01,25.05,24.96,25.03,393772.0,19.3542,19.3851,19.3155,19.3696,393772.0
2015-07-02 14:30:00,25.03,25.08,25.0,25.06,312364.0,19.3696,19.4083,19.3464,19.3929,312364.0
2015-07-02 15:00:00,25.06,25.09,25.04,25.08,587500.0,19.3929,19.4161,19.3774,19.4083,587500.0
2015-07-02 15:30:00,25.08,25.08,25.02,25.06,1040136.0,19.4083,19.4083,19.3619,19.3929,1040136.0
2015-07-06 09:30:00,25.0,25.22,24.95,25.1,426052.0,19.3464,19.5167,19.3077,19.4238,426052.0
2015-07-06 10:00:00,25.1,25.1,24.85,24.85,684908.0,19.4238,19.4238,19.2303,19.2303,684908.0
2015-07-06 10:30:00,24.85,24.94,24.84,24.93,740764.0,19.2303,19.3,19.2226,19.2923,740764.0
2015-07-06 11:00:00,24.93,24.96,24.9,24.95,556636.0,19.2923,19.3155,19.269,19.3077,556636.0
2015-07-06 11:30:00,24.95,25.0,24.93,24.98,581004.0,19.3077,19.3464,19.2923,19.3309,581004.0
2015-07-06 12:00:00,24.97,25.0,24.94,24.99,362940.0,19.3232,19.3464,19.3,19.3387,362940.0
2015-07-06 12:30:00,24.99,24.99,24.96,24.99,201180.0,19.3387,19.3387,19.3155,19.3387,201180.0
2015-07-06 13:00:00,24.98,25.0,24.95,24.97,280448.0,19.3309,19.3464,19.3077,19.3232,280448.0
2015-07-06 13:30:00,24.97,25.0,24.96,24.97,144404.0,19.3232,19.3464,19.3155,19.3232,144404.0
2015-07-06 14:00:00,24.97,25.01,24.96,25.0,189364.0,19.3232,19.3542,19.3155,19.3464,189364.0
2015-07-06 14:30:00,25.0,25.06,24.99,25.04,348280.0,19.3464,19.3929,19.3387,19.3774,348280.0
2015-07-06 15:00:00,25.03,25.05,25.0,25.03,304172.0,19.3696,19.3851,19.3464,19.3696,304172.0
2015-07-06 15:30:00,25.03,25.11,25.03,25.1,827492.0,19.3696,19.4315,19.3696,19.4238,827492.0
2015-07-07 09:30:00,25.06,25.46,25.06,25.46,547056.0,19.3929,19.7024,19.3929,19.7024,547056.0
2015-07-07 10:00:00,25.44,25.45,25.38,25.41,890592.0,19.6869,19.6947,19.6405,19.6637,890592.0
2015-07-07 10:30:00,25.42,25.48,25.39,25.46,461872.0,19.6714,19.7179,19.6482,19.7024,461872.0
2015-07-07 11:00:00,25.47,25.48,25.42,25.43,300100.0,19.7101,19.7179,19.6714,19.6792,300100.0
2015-07-07 11:30:00,25.43,25.56,25.41,25.55,670160.0,19.6792,19.7798,19.6637,19.772,670160.0
2015-07-07 12:00:00,25.55,25.66,25.54,25.61,369464.0,19.772,19.8572,19.7643,19.8185,369464.0
2015-07-07 12:30:00,25.61,25.71,25.61,25.64,666720.0,19.8185,19.8959,19.8185,19.8417,666720.0
2015-07-07 13:00:00,25.64,25.69,25.57,25.6,744808.0,19.8417,19.8804,19.7875,19.8107,744808.0
2015-07-07 13:30:00,25.6,25.68,25.6,25.65,430704.0,19.8107,19.8726,19.8107,19.8494,430704.0
2015-07-07 14:00:00,25.65,25.73,25.64,25.73,647064.0,19.8494,19.9113,19.8417,19.9113,647064.0
2015-07-07 14:30:00,25.72,25.93,25.71,25.9,683364.0,19.9036,20.0661,19.8959,20.0429,683364.0
2015-07-07 15:00:00,25.9,25.91,25.79,25.83,773568.0,20.0429,20.0506,19.9578,19.9887,773568.0
2015-07-07 15:30:00,25.83,25.83,25.68,25.73,2837584.0,19.9887,19.9887,19.8726,19.9113,2837584.0
2015-07-08 09:30:00,25.6,25.73,25.53,25.62,813020.0,19.8107,19.9113,19.7566,19.8262,813020.0
2015-07-08 10:00:00,25.62,25.7,25.56,25.56,1239900.0,19.8262,19.8881,19.7798,19.7798,1239900.0
2015-07-08 10:30:00,25.56,25.62,25.54,25.6,985100.0,19.7798,19.8262,19.7643,19.8107,985100.0
2015-07-08 11:00:00,25.6,25.63,25.56,25.62,900820.0,19.8107,19.834,19.7798,19.8262,900820.0
2015-07-08 11:30:00,25.62,25.64,25.54,25.58,502996.0,19.8262,19.8417,19.7643,19.7953,502996.0
2015-07-08 12:00:00,25.58,25.63,25.54,25.59,1081788.0,19.7953,19.834,19.7643,19.803,1081788.0
2015-07-08 12:30:00,25.59,25.59,25.51,25.59,263584.0,19.803,19.803,19.7411,19.803,263584.0
2015-07-08 13:00:00,25.59,25.59,25.55,25.58,187304.0,19.803,19.803,19.772,19.7953,187304.0
2015-07-08 13:30:00,25.58,25.61,25.55,25.59,234256.0,19.7953,19.8185,19.772,19.803,234256.0
2015-07-08 14:00:00,25.59,25.61,25.55,25.57,261108.0,19.803,19.8185,19.772,19.7875,261108.0
2015-07-08 14:30:00,25.57,25.58,25.52,25.53,277456.0,19.7875,19.7953,19.7488,19.7566,277456.0
2015-07-08 15:00:00,25.53,25.61,25.52,25.52,491492.0,19.7566,19.8185,19.7488,19.7488,491492.0
2015-07-08 15:30:00,25.52,25.56,25.49,25.5,1371068.0,19.7488,19.7798,19.7256,19.7334,1371068.0
2015-07-09 09:30:00,25.57,25.71,25.41,25.56,494352.0,19.7875,19.8959,19.6637,19.7798,494352.0
2015-07-09 10:00:00,25.55,25.56,25.34,25.37,717192.0,19.772,19.7798,19.6095,19.6328,717192.0
2015-07-09 10:30:00,25.37,25.39,25.3,25.35,986468.0,19.6328,19.6482,19.5786,19.6173,986468.0
2015-07-09 11:00:00,25.35,25.36,25.21,25.29,802788.0,19.6173,19.625,19.5089,19.5708,802788.0
2015-07-09 11:30:00,25.29,25.29,25.23,25.25,801892.0,19.5708,19.5708,19.5244,19.5399,801892.0
2015-07-09 12:00:00,25.24,25.28,25.22,25.25,639680.0,19.5321,19.5631,19.5167,19.5399,639680.0
2015-07-09 12:30:00,25.25,25.27,25.24,25.25,512000.0,19.5399,19.5554,19.5321,19.5399,512000.0
2015-07-09 13:00:00,25.25,25.26,25.21,25.21,478968.0,19.5399,19.5476,19.5089,19.5089,478968.0
2015-07-09 13:30:00,25.21,25.26,25.21,25.24,433880.0,19.5089,19.5476,19.5089,19.5321,433880.0
2015-07-09 14:00:00,25.24,25.28,25.24,25.27,372384.0,19.5321,19.5631,19.5321,19.5554,372384.0
2015-07-09 14:30:00,25.28,25.33,25.25,25.32,762716.0,19.5631,19.6018,19.5399,19.5941,762716.0
2015-07-09 15:00:00,25.32,25.37,25.31,25.35,754288.0,19.5941,19.6328,19.5863,19.6173,754288.0
2015-07-09 15:30:00,25.36,25.39,25.3,25.3,1524632.0,19.625,19.6482,19.5786,19.5786,1524632.0
2015-07-10 09:30:00,25.29,25.41,25.14,25.37,563852.0,19.5708,19.6637,19.4548,19.6328,563852.0
2015-07-10 10:00:00,25.36,25.54,25.36,25.53,382892.0,19.625,19.7643,19.625,19.7566,382892.0
2015-07-10 10:30:00,25.53,25.55,25.39,25.43,357308.0,19.7566,19.772,19.6482,19.6792,357308.0
2015-07-10 11:00:00,25.43,25.57,25.43,25.53,378980.0,19.6792,19.7875,19.6792,19.7566,378980.0
2015-07-10 11:30:00,25.53,25.57,25.5,25.56,204316.0,19.7566,19.7875,19.7334,19.7798,204316.0
2015-07-10 12:00:00,25.56,25.57,25.53,25.56,214548.0,19.7798,19.7875,19.7566,19.7798,214548.0
2015-07-10 12:30:00,25.56,25.56,25.49,25.5,380216.0,19.7798,19.7798,19.7256,19.7334,380216.0
2015-07-10 13:00:00,25.51,25.54,25.42,25.43,261116.0,19.7411,19.7643,19.6714,19.6792,261116.0
2015-07-10 13:30:00,25.43,25.48,25.41,25.46,215368.0,19.6792,19.7179,19.6637,19.7024,215368.0
2015-07-10 14:00:00,25.46,25.49,25.41,25.46,263468.0,19.7024,19.7256,19.6637,19.7024,263468.0
2015-07-10 14:30:00,25.46,25.48,25.41,25.43,301476.0,19.7024,19.7179,19.6637,19.6792,301476.0
2015-07-10 15:00:00,25.43,25.44,25.4,25.43,346640.0,19.6792,19.6869,19.656,19.6792,346640.0
2015-07-10 15:30:00,25.43,25.46,25.4,25.41,791340.0,19.6792,19.7024,19.656,19.6637,791340.0
2015-07-13 09:30:00,25.5,25.6,25.42,25.46,340808.0,19.7334,19.8107,19.6714,19.7024,340808.0
2015-07-13 10:00:00,25.46,25.49,25.43,25.46,314912.0,19.7024,19.7256,19.6792,19.7024,314912.0
2015-07-13 10:30:00,25.45,25.46,25.37,25.45,255308.0,19.6947,19.7024,19.6328,19.6947,255308.0
2015-07-13 11:00:00,25.43,25.46,25.42,25.44,304656.0,19.6792,19.7024,19.6714,19.6869,304656.0
2015-07-13 11:30:00,25.44,25.48,25.41,25.44,237344.0,19.6869,19.7179,19.6637,19.6869,237344.0
2015-07-13 12:00:00,25.44,25.44,25.39,25.39,313288.0,19.6869,19.6869,19.6482,19.6482,313288.0
2015-07-13 12:30:00,25.39,25.4,25.34,25.34,180560.0,19.6482,19.656,19.6095,19.6095,180560.0
2015-07-13 13:00:00,25.34,25.4,25.33,25.37,170380.0,19.6095,19.656,19.6018,19.6328,170380.0
2015-07-13 13:30:00,25.38,25.41,25.36,25.38,186316.0,19.6405,19.6637,19.625,19.6405,186316.0
2015-07-13 14:00:00,25.38,25.4,25.36,25.4,241432.0,19.6405,19.656,19.625,19.656,241432.0
2015-07-13 14:30:00,25.4,25.43,25.4,25.43,292824.0,19.656,19.6792,19.656,19.6792,292824.0
2015-07-13 15:00:00,25.42,25.45,25.41,25.43,388792.0,19.6714,19.6947,19.6637,19.6792,388792.0
2015-07-13 15:30:00,25.43,25.53,25.43,25.5,1008436.0,19.6792,19.7566,19.6792,19.7334,1008436.0
2015-07-14 09:30:00,25.49,25.64,25.45,25.58,270128.0,19.7256,19.8417,19.6947,19.7953,270128.0
2015-07-14 10:00:00,25.59,25.6,25.41,25.44,344972.0,19.803,19.8107,19.6637,19.6869,344972.0
2015-07-14 10:30:00,25.44,25.5,25.41,25.45,235196.0,19.6869,19.7334,19.6637,19.6947,235196.0
2015-07-14 11:00:00,25.45,25.54,25.45,25.51,223044.0,19.6947,19.7643,19.6947,19.7411,223044.0
2015-07-14 11:30:00,25.51,25.51,25.44,25.47,176936.0,19.7411,19.7411,19.6869,19.7101,176936.0
2015-07-14 12:00:00,25.48,25.53,25.47,25.49,140048.0,19.7179,19.7566,19.7101,19.7256,140048.0
2015-07-14 12:30:00,25.49,25.52,25.46,25.48,176280.0,19.7256,19.7488,19.7024,19.7179,176280.0
2015-07-14 13:00:00,25.48,25.52,25.44,25.46,168128.0,19.7179,19.7488,19.6869,19.7024,168128.0
2015-07-14 13:30:00,25.46,25.5,25.45,25.46,174692.0,19.7024,19.7334,19.6947,19.7024,174692.0
2015-07-14 14:00:00,25.46,25.53,25.46,25.53,211600.0,19.7024,19.7566,19.7024,19.7566,211600.0
2015-07-14 14:30:00,25.53,25.58,25.5,25.53,307764.0,19.7566,19.7953,19.7334,19.7566,307764.0
2015-07-14 15:00:00,25.53,25.57,25.53,25.54,394560.0,19.7566,19.7875,19.7566,19.7643,394560.0
2015-07-14 15:30:00,25.54,25.55,25.5,25.5,935952.0,19.7643,19.772,19.7334,19.7334,935952.0
2015-07-15 09:30:00,25.51,25.58,25.36,25.4,340572.0,19.7411,19.7953,19.625,19.656,340572.0
2015-07-15 10:00:00,25.39,25.45,25.39,25.42,200420.0,19.6482,19.6947,19.6482,19.6714,200420.0
2015-07-15 10:30:00,25.42,25.49,25.41,25.48,128264.0,19.6714,19.7256,19.6637,19.7179,128264.0
2015-07-15 11:00:00,25.49,25.53,25.46,25.5,295088.0,19.7256,19.7566,19.7024,19.7334,295088.0
2015-07-15 11:30:00,25.49,25.52,25.49,25.51,212860.0,19.7256,19.7488,19.7256,19.7411,212860.0
2015-07-15 12:00:00,25.51,25.56,25.5,25.55,303008.0,19.7411,19.7798,19.7334,19.772,303008.0
2015-07-15 12:30:00,25.55,25.61,25.55,25.59,262516.0,19.772,19.8185,19.772,19.803,262516.0
2015-07-15 13:00:00,25.59,25.66,25.59,25.62,197412.0,19.803,19.8572,19.803,19.8262,197412.0
2015-07-15 13:30:00,25.62,25.66,25.61,25.65,160564.0,19.8262,19.8572,19.8185,19.8494,160564.0
2015-07-15 14:00:00,25.65,25.67,25.63,25.64,244672.0,19.8494,19.8649,19.834,19.8417,244672.0
2015-07-15 14:30:00,25.65,25.65,25.59,25.63,328288.0,19.8494,19.8494,19.803,19.834,328288.0
2015-07-15 15:00:00,25.63,25.64,25.6,25.64,312324.0,19.834,19.8417,19.8107,19.8417,312324.0
2015-07-15 15:30:00,25.64,25.7,25.63,25.69,726752.0,19.8417,19.8881,19.834,19.8804,726752.0
2015-07-16 09:30:00,25.7,25.93,25.68,25.88,378796.0,19.8881,20.0661,19.8726,20.0274,378796.0
2015-07-16 10:00:00,25.87,25.9,25.83,25.86,308264.0,20.0197,20.0429,19.9887,20.0119,308264.0
2015-07-16 10:30:00,25.87,25.92,25.85,25.92,314668.0,20.0197,20.0584,20.0042,20.0584,314668.0
2015-07-16 11:00:00,25.93,25.96,25.88,25.95,439760.0,20.0661,20.0893,20.0274,20.0816,439760.0
2015-07-16 11:30:00,25.95,25.95,25.9,25.94,423864.0,20.0816,20.0816,20.0429,20.0738,423864.0
2015-07-16 12:00:00,25.93,26.0,25.92,25.97,364960.0,20.0661,20.1203,20.0584,20.0971,364960.0
2015-07-16 12:30:00,25.97,26.04,25.95,26.0,437064.0,20.0971,20.1512,20.0816,20.1203,437064.0
2015-07-16 13:00:00,26.0,26.03,26.0,26.02,414632.0,20.1203,20.1435,20.1203,20.1358,414632.0
2015-07-16 13:30:00,26.02,26.03,26.0,26.03,444400.0,20.1358,20.1435,20.1203,20.1435,444400.0
2015-07-16 14:00:00,26.03,26.15,26.02,26.15,688540.0,20.1435,20.2364,20.1358,20.2364,688540.0
2015-07-16 14:30:00,26.15,26.23,26.1,26.1,1420400.0,20.2364,20.2983,20.1977,20.1977,1420400.0
2015-07-16 15:00:00,26.1,26.15,26.06,26.14,861084.0,20.1977,20.2364,20.1667,20.2286,861084.0
2015-07-16 15:30:00,26.14,26.14,26.07,26.11,1302140.0,20.2286,20.2286,20.1745,20.2054,1302140.0
2015-07-17 09:30:00,26.11,26.13,25.93,25.98,831016.0,20.2054,20.2209,20.0661,20.1048,831016.0
2015-07-17 10:00:00,25.99,26.04,25.93,26.0,333992.0,20.1125,20.1512,20.0661,20.1203,333992.0
2015-07-17 10:30:00,26.0,26.05,25.97,26.01,347880.0,20.1203,20.159,20.0971,20.128,347880.0
2015-07-17 11:00:00,26.01,26.06,25.98,26.06,235468.0,20.128,20.1667,20.1048,20.1667,235468.0
2015-07-17 11:30:00,26.05,26.06,26.0,26.01,245788.0,20.159,20.1667,20.1203,20.128,245788.0
2015-07-17 12:00:00,26.01,26.03,25.98,26.02,289632.0,20.128,20.1435,20.1048,20.1358,289632.0
2015-07-17 12:30:00,26.01,26.03,25.98,26.02,210416.0,20.128,20.1435,20.1048,20.1358,210416.0
2015-07-17 13:00:00,26.02,26.03,25.97,25.98,204240.0,20.1358,20.1435,20.0971,20.1048,204240.0
2015-07-17 13:30:00,25.98,26.02,25.97,26.0,219080.0,20.1048,20.1358,20.0971,20.1203,219080.0
2015-07-17 14:00:00,26.0,26.02,25.97,26.01,316036.0,20.1203,20.1358,20.0971,20.128,316036.0
2015-07-17 14:30:00,26.0,26.0,25.91,25.93,340564.0,20.1203,20.1203,20.0506,20.0661,340564.0
2015-07-17 15:00:00,25.93,25.94,25.91,25.93,443116.0,20.0661,20.0738,20.0506,20.0661,443116.0
2015-07-17 15:30:00,25.93,25.93,25.87,25.91,963620.0,20.0661,20.0661,20.0197,20.0506,963620.0
2015-07-20 09:30:00,25.93,26.0,25.68,25.72,1352548.0,20.0661,20.1203,19.8726,19.9036,1352548.0
2015-07-20 10:00:00,25.72,25.79,25.72,25.73,421868.0,19.9036,19.9578,19.9036,19.9113,421868.0
2015-07-20 10:30:00,25.73,25.75,25.68,25.74,316252.0,19.9113,19.9268,19.8726,19.9191,316252.0
2015-07-20 11:00:00,25.73,25.8,25.71,25.77,1113936.0,19.9113,19.9655,19.8959,19.9423,1113936.0
2015-07-20 11:30:00,25.77,25.83,25.75,25.81,1084244.0,19.9423,19.9887,19.9268,19.9732,1084244.0
2015-07-20 12:00:00,25.81,25.88,25.8,25.86,168772.0,19.9732,20.0274,19.9655,20.0119,168772.0
2015-07-20 12:30:00,25.87,25.88,25.81,25.86,158680.0,20.0197,20.0274,19.9732,20.0119,158680.0
2015-07-20 13:00:00,25.86,25.89,25.82,25.88,225496.0,20.0119,20.0352,19.981,20.0274,225496.0
2015-07-20 13:30:00,25.89,25.89,25.83,25.83,252616.0,20.0352,20.0352,19.9887,19.9887,252616.0
2015-07-20 14:00:00,25.83,25.84,25.82,25.82,485888.0,19.9887,19.9965,19.981,19.981,485888.0
2015-07-20 14:30:00,25.82,25.83,25.81,25.81,374480.0,19.981,19.9887,19.9732,19.9732,374480.0
2015-07-20 15:00:00,25.81,25.85,25.79,25.82,620332.0,19.9732,20.0042,19.9578,19.981,620332.0
2015-07-20 15:30:00,25.82,25.83,25.77,25.79,1427324.0,19.981,19.9887,19.9423,19.9578,1427324.0
2015-07-21 09:30:00,25.79,25.87,25.67,25.69,349932.0,19.9578,20.0197,19.8649,19.8804,349932.0
2015-07-21 10:00:00,25.71,25.71,25.54,25.63,891564.0,19.8959,19.8959,19.7643,19.834,891564.0
2015-07-21 10:30:00,25.63,25.7,25.62,25.68,624984.0,19.834,19.8881,19.8262,19.8726,624984.0
2015-07-21 11:00:00,25.68,25.7,25.6,25.67,609152.0,19.8726,19.8881,19.8107,19.8649,609152.0
2015-07-21 11:30:00,25.67,25.7,25.65,25.69,531628.0,19.8649,19.8881,19.8494,19.8804,531628.0
2015-07-21 12:00:00,25.69,25.69,25.58,25.61,374572.0,19.8804,19.8804,19.7953,19.8185,374572.0
2015-07-21 12:30:00,25.61,25.62,25.52,25.54,263360.0,19.8185,19.8262,19.7488,19.7643,263360.0
2015-07-21 13:00:00,25.55,25.57,25.52,25.53,390380.0,19.772,19.7875,19.7488,19.7566,390380.0
2015-07-21 13:30:00,25.53,25.57,25.48,25.55,233672.0,19.7566,19.7875,19.7179,19.772,233672.0
2015-07-21 14:00:00,25.55,25.55,25.48,25.52,343816.0,19.772,19.772,19.7179,19.7488,343816.0
2015-07-21 14:30:00,25.52,25.54,25.45,25.45,523284.0,19.7488,19.7643,19.6947,19.6947,523284.0
2015-07-21 15:00:00,25.45,25.5,25.45,25.48,599796.0,19.6947,19.7334,19.6947,19.7179,599796.0
2015-07-21 15:30:00,25.48,25.55,25.48,25.53,1550544.0,19.7179,19.772,19.7179,19.7566,1550544.0
2015-07-22 09:30:00,25.55,25.76,25.54,25.64,547104.0,19.772,19.9346,19.7643,19.8417,547104.0
2015-07-22 10:00:00,25.63,25.86,25.61,25.82,566180.0,19.834,20.0119,19.8185,19.981,566180.0
2015-07-22 10:30:00,25.83,25.83,25.75,25.78,531576.0,19.9887,19.9887,19.9268,19.95,531576.0
2015-07-22 11:00:00,25.78,25.81,25.74,25.79,517380.0,19.95,19.9732,19.9191,19.9578,517380.0
2015-07-22 11:30:00,25.78,25.8,25.74,25.78,273896.0,19.95,19.9655,19.9191,19.95,273896.0
2015-07-22 12:00:00,25.78,25.79,25.72,25.75,459700.0,19.95,19.9578,19.9036,19.9268,459700.0
2015-07-22 12:30:00,25.74,25.78,25.73,25.75,493828.0,19.9191,19.95,19.9113,19.9268,493828.0
2015-07-22 13:00:00,25.75,25.76,25.71,25.73,248016.0,19.9268,19.9346,19.8959,19.9113,248016.0
2015-07-22 13:30:00,25.73,25.76,25.68,25.69,407068.0,19.9113,19.9346,19.8726,19.8804,407068.0
2015-07-22 14:00:00,25.69,25.75,25.68,25.75,362480.0,19.8804,19.9268,19.8726,19.9268,362480.0
2015-07-22 14:30:00,25.75,25.77,25.7,25.74,386944.0,19.9268,19.9423,19.8881,19.9191,386944.0
2015-07-22 15:00:00,25.73,25.74,25.68,25.71,564868.0,19.9113,19.9191,19.8726,19.8959,564868.0
2015-07-22 15:30:00,25.71,25.71,25.64,25.7,1323996.0,19.8959,19.8959,19.8417,19.8881,1323996.0
2015-07-23 09:30:00,25.7,25.71,25.32,25.4,595512.0,19.8881,19.8959,19.5941,19.656,595512.0
2015-07-23 10:00:00,25.4,25.41,25.31,25.36,400548.0,19.656,19.6637,19.5863,19.625,400548.0
2015-07-23 10:30:00,25.38,25.43,25.35,25.4,441728.0,19.6405,19.6792,19.6173,19.656,441728.0
2015-07-23 11:00:00,25.41,25.42,25.38,25.4,284792.0,19.6637,19.6714,19.6405,19.656,284792.0
2015-07-23 11:30:00,25.39,25.42,25.34,25.35,296132.0,19.6482,19.6714,19.6095,19.6173,296132.0
2015-07-23 12:00:00,25.36,25.36,25.31,25.35,300904.0,19.625,19.625,19.5863,19.6173,300904.0
2015-07-23 12:30:00,25.35,25.41,25.35,25.37,209720.0,19.6173,19.6637,19.6173,19.6328,209720.0
2015-07-23 13:00:00,25.37,25.38,25.33,25.36,230496.0,19.6328,19.6405,19.6018,19.625,230496.0
2015-07-23 13:30:00,25.36,25.45,25.34,25.43,256228.0,19.625,19.6947,19.6095,19.6792,256228.0
2015-07-23 14:00:00,25.44,25.47,25.4,25.47,354848.0,19.6869,19.7101,19.656,19.7101,354848.0
2015-07-23 14:30:00,25.46,25.48,25.35,25.4,844276.0,19.7024,19.7179,19.6173,19.656,844276.0
2015-07-23 15:00:00,25.39,25.43,25.37,25.43,570656.0,19.6482,19.6792,19.6328,19.6792,570656.0
2015-07-23 15:30:00,25.43,25.52,25.42,25.52,1452484.0,19.6792,19.7488,19.6714,19.7488,1452484.0
2015-07-24 09:30:00,25.46,25.62,25.44,25.51,377532.0,19.7024,19.8262,19.6869,19.7411,377532.0
2015-07-24 10:00:00,25.52,25.63,25.49,25.61,201020.0,19.7488,19.834,19.7256,19.8185,201020.0
2015-07-24 10:30:00,25.61,25.65,25.56,25.64,218936.0,19.8185,19.8494,19.7798,19.8417,218936.0
2015-07-24 11:00:00,25.64,25.67,25.6,25.61,274604.0,19.8417,19.8649,19.8107,19.8185,274604.0
2015-07-24 11:30:00,25.62,25.67,25.62,25.62,232892.0,19.8262,19.8649,19.8262,19.8262,232892.0
2015-07-24 12:00:00,25.62,25.65,25.62,25.64,168904.0,19.8262,19.8494,19.8262,19.8417,168904.0
2015-07-24 12:30:00,25.64,25.65,25.61,25.63,199484.0,19.8417,19.8494,19.8185,19.834,199484.0
2015-07-24 13:00:00,25.64,25.7,25.64,25.69,163448.0,19.8417,19.8881,19.8417,19.8804,163448.0
2015-07-24 13:30:00,25.69,25.71,25.62,25.62,108000.0,19.8804,19.8959,19.8262,19.8262,108000.0
2015-07-24 14:00:00,25.62,25.65,25.6,25.64,139004.0,19.8262,19.8494,19.8107,19.8417,139004.0
2015-07-24 14:30:00,25.64,25.64,25.57,25.61,174648.0,19.8417,19.8417,19.7875,19.8185,174648.0
2015-07-24 15:00:00,25.61,25.64,25.6,25.6,422044.0,19.8185,19.8417,19.8107,19.8107,422044.0
2015-07-24 15:30:00,25.6,25.61,25.54,25.58,633420.0,19.8107,19.8185,19.7643,19.7953,633420.0
2015-07-27 09:30:00,25.61,25.86,25.6,25.67,379976.0,19.8185,20.0119,19.8107,19.8649,379976.0
2015-07-27 10:00:00,25.67,25.82,25.64,25.78,231436.0,19.8649,19.981,19.8417,19.95,231436.0
2015-07-27 10:30:00,25.8,25.86,25.78,25.85,210600.0,19.9655,20.0119,19.95,20.0042,210600.0
2015-07-27 11:00:00,25.85,25.89,25.84,25.88,491936.0,20.0042,20.0352,19.9965,20.0274,491936.0
2015-07-27 11:30:00,25.88,25.92,25.85,25.9,274624.0,20.0274,20.0584,20.0042,20.0429,274624.0
2015-07-27 12:00:00,25.9,25.9,25.81,25.82,238596.0,20.0429,20.0429,19.9732,19.981,238596.0
2015-07-27 12:30:00,25.83,25.83,25.77,25.79,139516.0,19.9887,19.9887,19.9423,19.9578,139516.0
2015-07-27 13:00:00,25.79,25.87,25.78,25.83,303456.0,19.9578,20.0197,19.95,19.9887,303456.0
2015-07-27 13:30:00,25.83,25.89,25.83,25.89,302500.0,19.9887,20.0352,19.9887,20.0352,302500.0
2015-07-27 14:00:00,25.88,25.91,25.87,25.9,202124.0,20.0274,20.0506,20.0197,20.0429,202124.0
2015-07-27 14:30:00,25.91,25.97,25.9,25.97,364744.0,20.0506,20.0971,20.0429,20.0971,364744.0
2015-07-27 15:00:00,25.97,25.97,25.85,25.87,549956.0,20.0971,20.0971,20.0042,20.0197,549956.0
2015-07-27 15:30:00,25.86,25.88,25.79,25.87,954116.0,20.0119,20.0274,19.9578,20.0197,954116.0
2015-07-28 09:30:00,25.86,26.03,25.75,25.89,474164.0,20.0119,20.1435,19.9268,20.0352,474164.0
2015-07-28 10:00:00,25.9,25.93,25.82,25.84,428268.0,20.0429,20.0661,19.981,19.9965,428268.0
2015-07-28 10:30:00,25.84,25.93,25.83,25.9,219752.0,19.9965,20.0661,19.9887,20.0429,219752.0
2015-07-28 11:00:00,25.9,26.0,25.89,25.98,407428.0,20.0429,20.1203,20.0352,20.1048,407428.0
2015-07-28 11:30:00,25.98,26.0,25.93,25.99,475776.0,20.1048,20.1203,20.0661,20.1125,475776.0
2015-07-28 12:00:00,25.98,26.02,25.97,25.99,271240.0,20.1048,20.1358,20.0971,20.1125,271240.0
2015-07-28 12:30:00,25.99,26.05,25.97,26.04,174212.0,20.1125,20.159,20.0971,20.1512,174212.0
2015-07-28 13:00:00,26.05,26.06,26.02,26.05,158420.0,20.159,20.1667,20.1358,20.159,158420.0
2015-07-28 13:30:00,26.04,26.05,25.99,25.99,809052.0,20.1512,20.159,20.1125,20.1125,809052.0
2015-07-28 14:00:00,25.99,26.03,25.97,26.02,491560.0,20.1125,20.1435,20.0971,20.1358,491560.0
2015-07-28 14:30:00,26.02,26.05,26.01,26.05,422072.0,20.1358,20.159,20.128,20.159,422072.0
2015-07-28 15:00:00,26.04,26.07,26.03,26.05,311748.0,20.1512,20.1745,20.1435,20.159,311748.0
2015-07-28 15:30:00,26.05,26.07,26.01,26.03,803404.0,20.159,20.1745,20.128,20.1435,803404.0
2015-07-29 09:30:00,25.93,26.11,25.76,26.07,787140.0,20.0661,20.2054,19.9346,20.1745,787140.0
2015-07-29 10:00:00,26.07,26.11,26.04,26.07,862312.0,20.1745,20.2054,20.1512,20.1745,862312.0
2015-07-29 10:30:00,26.07,26.09,25.99,25.99,1234780.0,20.1745,20.1899,20.1125,20.1125,1234780.0
2015-07-29 11:00:00,25.99,26.04,25.94,25.96,1023128.0,20.1125,20.1512,20.0738,20.0893,1023128.0
2015-07-29 11:30:00,25.97,25.99,25.93,25.99,226016.0,20.0971,20.1125,20.0661,20.1125,226016.0
2015-07-29 12:00:00,25.98,26.02,25.92,26.0,244668.0,20.1048,20.1358,20.0584,20.1203,244668.0
2015-07-29 12:30:00,26.0,26.04,26.0,26.02,695144.0,20.1203,20.1512,20.1203,20.1358,695144.0
2015-07-29 13:00:00,26.02,26.02,25.99,26.02,436200.0,20.1358,20.1358,20.1125,20.1358,436200.0
2015-07-29 13:30:00,26.02,26.05,26.02,26.03,269516.0,20.1358,20.159,20.1358,20.1435,269516.0
2015-07-29 14:00:00,26.03,26.15,26.02,26.11,225884.0,20.1435,20.2364,20.1358,20.2054,225884.0
2015-07-29 14:30:00,26.11,26.17,26.07,26.15,314996.0,20.2054,20.2518,20.1745,20.2364,314996.0
2015-07-29 15:00:00,26.15,26.16,26.11,26.13,287548.0,20.2364,20.2441,20.2054,20.2209,287548.0
2015-07-29 15:30:00,26.13,26.17,26.1,26.15,525344.0,20.2209,20.2518,20.1977,20.2364,525344.0
2015-07-30 09:30:00,26.06,26.32,25.99,26.25,480056.0,20.1667,20.3679,20.1125,20.3137,480056.0
2015-07-30 10:00:00,26.24,26.3,26.23,26.25,319448.0,20.306,20.3524,20.2983,20.3137,319448.0
2015-07-30 10:30:00,26.25,26.25,26.12,26.18,534388.0,20.3137,20.3137,20.2131,20.2596,534388.0
2015-07-30 11:00:00,26.18,26.33,26.15,26.31,921520.0,20.2596,20.3757,20.2364,20.3602,921520.0
2015-07-30 11:30:00,26.3,26.32,26.24,26.28,235184.0,20.3524,20.3679,20.306,20.337,235184.0
2015-07-30 12:00:00,26.29,26.32,26.28,26.28,772900.0,20.3447,20.3679,20.337,20.337,772900.0
2015-07-30 12:30:00,26.28,26.28,26.17,26.18,285132.0,20.337,20.337,20.2518,20.2596,285132.0
2015-07-30 13:00:00,26.18,26.21,26.17,26.19,225056.0,20.2596,20.2828,20.2518,20.2673,225056.0
2015-07-30 13:30:00,26.18,26.25,26.17,26.24,229828.0,20.2596,20.3137,20.2518,20.306,229828.0
2015-07-30 14:00:00,26.24,26.24,26.18,26.2,186120.0,20.306,20.306,20.2596,20.2751,186120.0
2015-07-30 14:30:00,26.21,26.21,26.16,26.17,273520.0,20.2828,20.2828,20.2441,20.2518,273520.0
2015-07-30 15:00:00,26.17,26.22,26.15,26.22,408056.0,20.2518,20.2905,20.2364,20.2905,408056.0
2015-07-30 15:30:00,26.22,26.25,26.21,26.23,938124.0,20.2905,20.3137,20.2828,20.2983,938124.0
2015-07-31 09:30:00,26.38,26.58,26.33,26.38,713536.0,20.4143,20.5691,20.3757,20.4143,713536.0
2015-07-31 10:00:00,26.4,26.4,26.34,26.39,1009636.0,20.4298,20.4298,20.3834,20.4221,1009636.0
2015-07-31 10:30:00,26.39,26.42,26.36,26.37,536660.0,20.4221,20.4453,20.3989,20.4066,536660.0
2015-07-31 11:00:00,26.37,26.4,26.35,26.38,675308.0,20.4066,20.4298,20.3911,20.4143,675308.0
2015-07-31 11:30:00,26.38,26.39,26.33,26.33,667832.0,20.4143,20.4221,20.3757,20.3757,667832.0
2015-07-31 12:00:00,26.33,26.35,26.29,26.34,520536.0,20.3757,20.3911,20.3447,20.3834,520536.0
2015-07-31 12:30:00,26.35,26.36,26.32,26.33,188796.0,20.3911,20.3989,20.3679,20.3757,188796.0
2015-07-31 13:00:00,26.33,26.36,26.33,26.33,384932.0,20.3757,20.3989,20.3757,20.3757,384932.0
2015-07-31 13:30:00,26.33,26.35,26.32,26.33,313408.0,20.3757,20.3911,20.3679,20.3757,313408.0
2015-07-31 14:00:00,26.33,26.33,26.29,26.31,512152.0,20.3757,20.3757,20.3447,20.3602,512152.0
2015-07-31 14:30:00,26.31,26.33,26.29,26.3,595956.0,20.3602,20.3757,20.3447,20.3524,595956.0
2015-07-31 15:00:00,26.31,26.32,26.29,26.3,707128.0,20.3602,20.3679,20.3447,20.3524,707128.0
2015-07-31 15:30:00,26.3,26.33,26.27,26.31,1367980.0,20.3524,20.3757,20.3292,20.3602,1367980.0
2015-08-03 09:30:00,27.12,27.26,26.64,27.25,2868680.0,20.987,21.0953,20.6155,21.0876,2868680.0
2015-08-03 10:00:00,27.25,27.33,27.07,27.13,3054844.0,21.0876,21.1495,20.9483,20.9947,3054844.0
2015-08-03 10:30:00,27.13,27.17,26.98,27.06,1444720.0,20.9947,21.0257,20.8787,20.9406,1444720.0
2015-08-03 11:00:00,27.06,27.08,27.01,27.02,794156.0,20.9406,20.956,20.9019,20.9096,794156.0
2015-08-03 11:30:00,27.02,27.04,26.93,27.0,723576.0,20.9096,20.9251,20.84,20.8941,723576.0
2015-08-03 12:00:00,27.0,27.06,26.99,27.06,951216.0,20.8941,20.9406,20.8864,20.9406,951216.0
2015-08-03 12:30:00,27.06,27.06,27.0,27.03,620940.0,20.9406,20.9406,20.8941,20.9174,620940.0
2015-08-03 13:00:00,27.03,27.11,27.02,27.07,737656.0,20.9174,20.9793,20.9096,20.9483,737656.0
2015-08-03 13:30:00,27.07,27.07,27.0,27.01,377696.0,20.9483,20.9483,20.8941,20.9019,377696.0
2015-08-03 14:00:00,27.01,27.01,26.83,26.85,604540.0,20.9019,20.9019,20.7626,20.7781,604540.0
2015-08-03 14:30:00,26.85,26.86,26.79,26.8,676672.0,20.7781,20.7858,20.7316,20.7394,676672.0
2015-08-03 15:00:00,26.8,26.8,26.66,26.75,770204.0,20.7394,20.7394,20.631,20.7007,770204.0
2015-08-03 15:30:00,26.75,26.93,26.74,26.92,1995776.0,20.7007,20.84,20.6929,20.8322,1995776.0
2015-08-04 09:30:00,26.93,27.0,26.67,26.75,740296.0,20.84,20.8941,20.6388,20.7007,740296.0
2015-08-04 10:00:00,26.73,26.76,26.63,26.68,867716.0,20.6852,20.7084,20.6078,20.6465,867716.0
2015-08-04 10:30:00,26.68,26.79,26.68,26.76,1372828.0,20.6465,20.7316,20.6465,20.7084,1372828.0
2015-08-04 11:00:00,26.76,26.76,26.7,26.73,581412.0,20.7084,20.7084,20.662,20.6852,581412.0
2015-08-04 11:30:00,26.74,26.76,26.73,26.75,390520.0,20.6929,20.7084,20.6852,20.7007,390520.0
2015-08-04 12:00:00,26.75,26.77,26.69,26.7,519472.0,20.7007,20.7161,20.6542,20.662,519472.0
2015-08-04 12:30:00,26.7,26.76,26.69,26.74,243624.0,20.662,20.7084,20.6542,20.6929,243624.0
2015-08-04 13:00:00,26.73,26.76,26.72,26.74,205788.0,20.6852,20.7084,20.6775,20.6929,205788.0
2015-08-04 13:30:00,26.74,26.75,26.69,26.69,468540.0,20.6929,20.7007,20.6542,20.6542,468540.0
2015-08-04 14:00:00,26.68,26.72,26.62,26.64,578528.0,20.6465,20.6775,20.6001,20.6155,578528.0
2015-08-04 14:30:00,26.64,26.68,26.63,26.67,867452.0,20.6155,20.6465,20.6078,20.6388,867452.0
2015-08-04 15:00:00,26.67,26.67,26.61,26.62,1544024.0,20.6388,20.6388,20.5923,20.6001,1544024.0
2015-08-04 15:30:00,26.62,26.64,26.6,26.62,2204644.0,20.6001,20.6155,20.5846,20.6001,2204644.0
2015-08-05 09:30:00,26.7,26.79,26.67,26.71,438608.0,20.662,20.7316,20.6388,20.6697,438608.0
2015-08-05 10:00:00,26.71,26.72,26.64,26.67,399456.0,20.6697,20.6775,20.6155,20.6388,399456.0
2015-08-05 10:30:00,26.67,26.67,26.58,26.67,318564.0,20.6388,20.6388,20.5691,20.6388,318564.0
2015-08-05 11:00:00,26.67,26.75,26.67,26.73,519856.0,20.6388,20.7007,20.6388,20.6852,519856.0
2015-08-05 11:30:00,26.72,26.74,26.64,26.66,352096.0,20.6775,20.6929,20.6155,20.631,352096.0
2015-08-05 12:00:00,26.66,26.67,26.64,26.65,280080.0,20.631,20.6388,20.6155,20.6233,280080.0
2015-08-05 12:30:00,26.65,26.67,26.62,26.67,324024.0,20.6233,20.6388,20.6001,20.6388,324024.0
2015-08-05 13:00:00,26.67,26.67,26.59,26.6,406648.0,20.6388,20.6388,20.5769,20.5846,406648.0
2015-08-05 13:30:00,26.59,26.61,26.57,26.58,257424.0,20.5769,20.5923,20.5614,20.5691,257424.0
2015-08-05 14:00:00,26.58,26.64,26.58,26.62,400232.0,20.5691,20.6155,20.5691,20.6001,400232.0
2015-08-05 14:30:00,26.62,26.63,26.55,26.56,408912.0,20.6001,20.6078,20.5459,20.5536,408912.0
2015-08-05 15:00:00,26.56,26.6,26.5,26.5,716044.0,20.5536,20.5846,20.5072,20.5072,716044.0
2015-08-05 15:30:00,26.5,26.52,26.49,26.49,1156444.0,20.5072,20.5227,20.4995,20.4995,1156444.0
2015-08-06 09:30:00,26.56,26.58,26.38,26.47,490812.0,20.5536,20.5691,20.4143,20.484,490812.0
2015-08-06 10:00:00,26.47,26.47,26.36,26.42,1360816.0,20.484,20.484,20.3989,20.4453,1360816.0
2015-08-06 10:30:00,26.42,26.44,26.32,26.42,900320.0,20.4453,20.4608,20.3679,20.4453,900320.0
2015-08-06 11:00:00,26.42,26.53,26.39,26.5,734336.0,20.4453,20.5304,20.4221,20.5072,734336.0
2015-08-06 11:30:00,26.5,26.57,26.48,26.5,532408.0,20.5072,20.5614,20.4917,20.5072,532408.0
2015-08-06 12:00:00,26.5,26.5,26.42,26.42,341836.0,20.5072,20.5072,20.4453,20.4453,341836.0
2015-08-06 12:30:00,26.42,26.43,26.35,26.36,466248.0,20.4453,20.453,20.3911,20.3989,466248.0
2015-08-06 13:00:00,26.36,26.42,26.36,26.39,277024.0,20.3989,20.4453,20.3989,20.4221,277024.0
2015-08-06 13:30:00,26.39,26.41,26.36,26.41,408924.0,20.4221,20.4376,20.3989,20.4376,408924.0
2015-08-06 14:00:00,26.41,26.43,26.37,26.43,403276.0,20.4376,20.453,20.4066,20.453,403276.0
2015-08-06 14:30:00,26.43,26.48,26.43,26.43,473060.0,20.453,20.4917,20.453,20.453,473060.0
2015-08-06 15:00:00,26.43,26.46,26.42,26.43,925812.0,20.453,20.4763,20.4453,20.453,925812.0
2015-08-06 15:30:00,26.42,26.45,26.4,26.44,2042780.0,20.4453,20.4685,20.4298,20.4608,2042780.0
2015-08-07 09:30:00,26.43,26.54,26.31,26.46,481284.0,20.453,20.5382,20.3602,20.4763,481284.0
2015-08-07 10:00:00,26.45,26.51,26.39,26.43,289000.0,20.4685,20.5149,20.4221,20.453,289000.0
2015-08-07 10:30:00,26.43,26.55,26.42,26.51,298972.0,20.453,20.5459,20.4453,20.5149,298972.0
2015-08-07 11:00:00,26.51,26.66,26.49,26.66,426616.0,20.5149,20.631,20.4995,20.631,426616.0
2015-08-07 11:30:00,26.66,26.68,26.6,26.67,329464.0,20.631,20.6465,20.5846,20.6388,329464.0
2015-08-07 12:00:00,26.68,26.78,26.67,26.77,429732.0,20.6465,20.7239,20.6388,20.7161,429732.0
2015-08-07 12:30:00,26.77,26.84,26.75,26.79,328204.0,20.7161,20.7703,20.7007,20.7316,328204.0
2015-08-07 13:00:00,26.79,26.91,26.76,26.9,398868.0,20.7316,20.8245,20.7084,20.8168,398868.0
2015-08-07 13:30:00,26.9,26.91,26.86,26.88,299000.0,20.8168,20.8245,20.7858,20.8013,299000.0
2015-08-07 14:00:00,26.88,26.88,26.84,26.86,210168.0,20.8013,20.8013,20.7703,20.7858,210168.0
2015-08-07 14:30:00,26.86,26.88,26.79,26.79,511292.0,20.7858,20.8013,20.7316,20.7316,511292.0
2015-08-07 15:00:00,26.79,26.8,26.72,26.77,520572.0,20.7316,20.7394,20.6775,20.7161,520572.0
2015-08-07 15:30:00,26.77,26.79,26.7,26.75,955160.0,20.7161,20.7316,20.662,20.7007,955160.0
2015-08-10 09:30:00,26.77,26.87,26.64,26.85,740020.0,20.7161,20.7935,20.6155,20.7781,740020.0
2015-08-10 10:00:00,26.85,26.87,26.61,26.62,692352.0,20.7781,20.7935,20.5923,20.6001,692352.0
2015-08-10 10:30:00,26.61,26.75,26.61,26.65,561016.0,20.5923,20.7007,20.5923,20.6233,561016.0
2015-08-10 11:00:00,26.65,26.66,26.56,26.6,605284.0,20.6233,20.631,20.5536,20.5846,605284.0
2015-08-10 11:30:00,26.6,26.68,26.6,26.66,695016.0,20.5846,20.6465,20.5846,20.631,695016.0
2015-08-10 12:00:00,26.67,26.67,26.6,26.6,624568.0,20.6388,20.6388,20.5846,20.5846,624568.0
2015-08-10 12:30:00,26.6,26.61,26.51,26.6,674756.0,20.5846,20.5923,20.5149,20.5846,674756.0
2015-08-10 13:00:00,26.6,26.65,26.59,26.6,824476.0,20.5846,20.6233,20.5769,20.5846,824476.0
2015-08-10 13:30:00,26.6,26.61,26.53,26.53,708812.0,20.5846,20.5923,20.5304,20.5304,708812.0
2015-08-10 14:00:00,26.53,26.56,26.51,26.51,575132.0,20.5304,20.5536,20.5149,20.5149,575132.0
2015-08-10 14:30:00,26.52,26.61,26.51,26.53,643952.0,20.5227,20.5923,20.5149,20.5304,643952.0
2015-08-10 15:00:00,26.54,26.62,26.53,26.62,999760.0,20.5382,20.6001,20.5304,20.6001,999760.0
2015-08-10 15:30:00,26.62,26.64,26.59,26.63,1276712.0,20.6001,20.6155,20.5769,20.6078,1276712.0
2015-08-11 09:30:00,26.67,27.02,26.53,26.82,708012.0,20.6388,20.9096,20.5304,20.7548,708012.0
2015-08-11 10:00:00,26.82,26.91,26.75,26.87,615524.0,20.7548,20.8245,20.7007,20.7935,615524.0
2015-08-11 10:30:00,26.86,26.89,26.7,26.72,446708.0,20.7858,20.809,20.662,20.6775,446708.0
2015-08-11 11:00:00,26.72,26.75,26.68,26.74,234428.0,20.6775,20.7007,20.6465,20.6929,234428.0
2015-08-11 11:30:00,26.74,26.78,26.71,26.71,294528.0,20.6929,20.7239,20.6697,20.6697,294528.0
2015-08-11 12:00:00,26.72,26.74,26.65,26.69,444820.0,20.6775,20.6929,20.6233,20.6542,444820.0
2015-08-11 12:30:00,26.69,26.69,26.62,26.63,251180.0,20.6542,20.6542,20.6001,20.6078,251180.0
2015-08-11 13:00:00,26.62,26.68,26.61,26.68,589036.0,20.6001,20.6465,20.5923,20.6465,589036.0
2015-08-11 13:30:00,26.68,26.7,26.62,26.62,357024.0,20.6465,20.662,20.6001,20.6001,357024.0
2015-08-11 14:00:00,26.63,26.67,26.61,26.61,340884.0,20.6078,20.6388,20.5923,20.5923,340884.0
2015-08-11 14:30:00,26.63,26.64,26.58,26.59,442016.0,20.6078,20.6155,20.5691,20.5769,442016.0
2015-08-11 15:00:00,26.59,26.65,26.59,26.61,355356.0,20.5769,20.6233,20.5769,20.5923,355356.0
2015-08-11 15:30:00,26.61,26.67,26.6,26.66,1045396.0,20.5923,20.6388,20.5846,20.631,1045396.0
2015-08-12 09:30:00,26.59,26.95,26.5,26.92,941020.0,20.5769,20.8554,20.5072,20.8322,941020.0
2015-08-12 10:00:00,26.92,27.04,26.9,27.03,835780.0,20.8322,20.9251,20.8168,20.9174,835780.0
2015-08-12 10:30:00,27.02,27.02,26.86,26.88,646352.0,20.9096,20.9096,20.7858,20.8013,646352.0
2015-08-12 11:00:00,26.88,26.95,26.84,26.84,622352.0,20.8013,20.8554,20.7703,20.7703,622352.0
2015-08-12 11:30:00,26.85,26.9,26.83,26.85,461252.0,20.7781,20.8168,20.7626,20.7781,461252.0
2015-08-12 12:00:00,26.85,26.89,26.79,26.89,359452.0,20.7781,20.809,20.7316,20.809,359452.0
2015-08-12 12:30:00,26.88,26.95,26.87,26.92,567816.0,20.8013,20.8554,20.7935,20.8322,567816.0
2015-08-12 13:00:00,26.92,27.05,26.91,27.03,721624.0,20.8322,20.9328,20.8245,20.9174,721624.0
2015-08-12 13:30:00,27.04,27.04,27.0,27.02,579480.0,20.9251,20.9251,20.8941,20.9096,579480.0
2015-08-12 14:00:00,27.02,27.03,26.97,26.97,627252.0,20.9096,20.9174,20.8709,20.8709,627252.0
2015-08-12 14:30:00,26.97,27.1,26.97,27.05,878112.0,20.8709,20.9715,20.8709,20.9328,878112.0
2015-08-12 15:00:00,27.05,27.1,27.02,27.09,1021172.0,20.9328,20.9715,20.9096,20.9638,1021172.0
2015-08-12 15:30:00,27.08,27.14,27.05,27.1,2167712.0,20.956,21.0025,20.9328,20.9715,2167712.0
2015-08-13 09:30:00,27.1,27.1,26.81,27.04,513260.0,20.9715,20.9715,20.7471,20.9251,513260.0
2015-08-13 10:00:00,27.02,27.05,26.92,26.96,403592.0,20.9096,20.9328,20.8322,20.8632,403592.0
2015-08-13 10:30:00,26.96,27.0,26.91,27.0,351568.0,20.8632,20.8941,20.8245,20.8941,351568.0
2015-08-13 11:00:00,27.0,27.06,26.96,27.05,317008.0,20.8941,20.9406,20.8632,20.9328,317008.0
2015-08-13 11:30:00,27.05,27.07,27.0,27.06,261988.0,20.9328,20.9483,20.8941,20.9406,261988.0
2015-08-13 12:00:00,27.05,27.16,27.05,27.16,253620.0,20.9328,21.018,20.9328,21.018,253620.0
2015-08-13 12:30:00,27.15,27.21,27.15,27.21,309732.0,21.0102,21.0566,21.0102,21.0566,309732.0
2015-08-13 13:00:00,27.2,27.25,27.17,27.23,246524.0,21.0489,21.0876,21.0257,21.0721,246524.0
2015-08-13 13:30:00,27.22,27.23,27.19,27.19,251964.0,21.0644,21.0721,21.0412,21.0412,251964.0
2015-08-13 14:00:00,27.19,27.24,27.19,27.23,266412.0,21.0412,21.0799,21.0412,21.0721,266412.0
2015-08-13 14:30:00,27.23,27.3,27.23,27.29,462104.0,21.0721,21.1263,21.0721,21.1186,462104.0
2015-08-13 15:00:00,27.29,27.3,27.22,27.24,592660.0,21.1186,21.1263,21.0644,21.0799,592660.0
2015-08-13 15:30:00,27.24,27.24,27.17,27.23,1109328.0,21.0799,21.0799,21.0257,21.0721,1109328.0
2015-08-14 09:30:00,27.18,27.25,27.01,27.12,386760.0,21.0334,21.0876,20.9019,20.987,386760.0
2015-08-14 10:00:00,27.13,27.14,26.99,27.01,443156.0,20.9947,21.0025,20.8864,20.9019,443156.0
2015-08-14 10:30:00,27.01,27.11,26.99,27.03,550304.0,20.9019,20.9793,20.8864,20.9174,550304.0
2015-08-14 11:00:00,27.02,27.07,26.98,27.07,252308.0,20.9096,20.9483,20.8787,20.9483,252308.0
2015-08-14 11:30:00,27.07,27.08,27.0,27.0,287200.0,20.9483,20.956,20.8941,20.8941,287200.0
2015-08-14 12:00:00,27.01,27.1,27.01,27.1,233960.0,20.9019,20.9715,20.9019,20.9715,233960.0
2015-08-14 12:30:00,27.1,27.12,27.06,27.07,152368.0,20.9715,20.987,20.9406,20.9483,152368.0
2015-08-14 13:00:00,27.07,27.1,27.07,27.09,188400.0,20.9483,20.9715,20.9483,20.9638,188400.0
2015-08-14 13:30:00,27.09,27.1,27.06,27.08,171568.0,20.9638,20.9715,20.9406,20.956,171568.0
2015-08-14 14:00:00,27.08,27.12,27.07,27.11,265652.0,20.956,20.987,20.9483,20.9793,265652.0
2015-08-14 14:30:00,27.11,27.22,27.11,27.21,313060.0,20.9793,21.0644,20.9793,21.0566,313060.0
2015-08-14 15:00:00,27.21,27.27,27.2,27.25,399492.0,21.0566,21.1031,21.0489,21.0876,399492.0
2015-08-14 15:30:00,27.25,27.26,27.2,27.25,692424.0,21.0876,21.0953,21.0489,21.0876,692424.0
2015-08-17 09:30:00,27.31,27.43,27.29,27.33,393904.0,21.134,21.2269,21.1186,21.1495,393904.0
2015-08-17 10:00:00,27.34,27.38,27.28,27.33,291508.0,21.1572,21.1882,21.1108,21.1495,291508.0
2015-08-17 10:30:00,27.34,27.37,27.32,27.36,337168.0,21.1572,21.1805,21.1418,21.1727,337168.0
2015-08-17 11:00:00,27.36,27.46,27.36,27.41,364016.0,21.1727,21.2501,21.1727,21.2114,364016.0
2015-08-17 11:30:00,27.41,27.47,27.4,27.45,282264.0,21.2114,21.2578,21.2037,21.2424,282264.0
2015-08-17 12:00:00,27.45,27.45,27.42,27.43,223004.0,21.2424,21.2424,21.2192,21.2269,223004.0
2015-08-17 12:30:00,27.43,27.46,27.41,27.45,320276.0,21.2269,21.2501,21.2114,21.2424,320276.0
2015-08-17 13:00:00,27.45,27.5,27.44,27.48,254016.0,21.2424,21.2811,21.2346,21.2656,254016.0
2015-08-17 13:30:00,27.48,27.49,27.42,27.43,270220.0,21.2656,21.2733,21.2192,21.2269,270220.0
2015-08-17 14:00:00,27.43,27.44,27.39,27.42,178032.0,21.2269,21.2346,21.1959,21.2192,178032.0
2015-08-17 14:30:00,27.42,27.49,27.41,27.48,230140.0,21.2192,21.2733,21.2114,21.2656,230140.0
2015-08-17 15:00:00,27.47,27.49,27.41,27.41,582236.0,21.2578,21.2733,21.2114,21.2114,582236.0
2015-08-17 15:30:00,27.41,27.43,27.36,27.39,1013412.0,21.2114,21.2269,21.1727,21.1959,1013412.0
2015-08-18 09:30:00,27.3,27.36,27.18,27.23,983960.0,21.1263,21.1727,21.0334,21.0721,983960.0
2015-08-18 10:00:00,27.23,27.37,27.22,27.36,463072.0,21.0721,21.1805,21.0644,21.1727,463072.0
2015-08-18 10:30:00,27.37,27.47,27.33,27.38,842448.0,21.1805,21.2578,21.1495,21.1882,842448.0
2015-08-18 11:00:00,27.39,27.41,27.33,27.34,576312.0,21.1959,21.2114,21.1495,21.1572,576312.0
2015-08-18 11:30:00,27.34,27.41,27.32,27.35,316088.0,21.1572,21.2114,21.1418,21.165,316088.0
2015-08-18 12:00:00,27.35,27.36,27.31,27.33,284348.0,21.165,21.1727,21.134,21.1495,284348.0
2015-08-18 12:30:00,27.33,27.35,27.29,27.31,335932.0,21.1495,21.165,21.1186,21.134,335932.0
2015-08-18 13:00:00,27.31,27.33,27.31,27.33,223400.0,21.134,21.1495,21.134,21.1495,223400.0
2015-08-18 13:30:00,27.32,27.35,27.32,27.33,181052.0,21.1418,21.165,21.1418,21.1495,181052.0
2015-08-18 14:00:00,27.33,27.37,27.3,27.35,231244.0,21.1495,21.1805,21.1263,21.165,231244.0
2015-08-18 14:30:00,27.35,27.36,27.27,27.29,372060.0,21.165,21.1727,21.1031,21.1186,372060.0
2015-08-18 15:00:00,27.29,27.34,27.28,27.31,402620.0,21.1186,21.1572,21.1108,21.134,402620.0
2015-08-18 15:30:00,27.31,27.39,27.3,27.38,862380.0,21.134,21.1959,21.1263,21.1882,862380.0
2015-08-19 09:30:00,27.25,27.33,27.08,27.18,492000.0,21.0876,21.1495,20.956,21.0334,492000.0
2015-08-19 10:00:00,27.18,27.2,27.09,27.1,428776.0,21.0334,21.0489,20.9638,20.9715,428776.0
2015-08-19 10:30:00,27.1,27.1,27.0,27.09,588104.0,20.9715,20.9715,20.8941,20.9638,588104.0
2015-08-19 11:00:00,27.1,27.11,27.02,27.03,606040.0,20.9715,20.9793,20.9096,20.9174,606040.0
2015-08-19 11:30:00,27.03,27.13,27.02,27.13,572848.0,20.9174,20.9947,20.9096,20.9947,572848.0
2015-08-19 12:00:00,27.13,27.13,27.05,27.13,414840.0,20.9947,20.9947,20.9328,20.9947,414840.0
2015-08-19 12:30:00,27.13,27.23,27.13,27.2,221344.0,20.9947,21.0721,20.9947,21.0489,221344.0
2015-08-19 13:00:00,27.21,27.23,27.18,27.18,371792.0,21.0566,21.0721,21.0334,21.0334,371792.0
2015-08-19 13:30:00,27.18,27.27,27.15,27.24,457688.0,21.0334,21.1031,21.0102,21.0799,457688.0
2015-08-19 14:00:00,27.24,27.4,27.24,27.33,530376.0,21.0799,21.2037,21.0799,21.1495,530376.0
2015-08-19 14:30:00,27.33,27.33,27.19,27.2,884032.0,21.1495,21.1495,21.0412,21.0489,884032.0
2015-08-19 15:00:00,27.2,27.31,27.19,27.3,793700.0,21.0489,21.134,21.0412,21.1263,793700.0
2015-08-19 15:30:00,27.3,27.35,27.25,27.27,1296124.0,21.1263,21.165,21.0876,21.1031,1296124.0
2015-08-20 09:30:00,27.14,27.2,27.05,27.13,477012.0,21.0025,21.0489,20.9328,20.9947,477012.0
2015-08-20 10:00:00,27.13,27.28,27.12,27.26,473156.0,20.9947,21.1108,20.987,21.0953,473156.0
2015-08-20 10:30:00,27.26,27.42,27.24,27.33,618820.0,21.0953,21.2192,21.0799,21.1495,618820.0
2015-08-20 11:00:00,27.32,27.38,27.26,27.33,572868.0,21.1418,21.1882,21.0953,21.1495,572868.0
2015-08-20 11:30:00,27.34,27.4,27.31,27.32,344320.0,21.1572,21.2037,21.134,21.1418,344320.0
2015-08-20 12:00:00,27.32,27.36,27.3,27.31,350480.0,21.1418,21.1727,21.1263,21.134,350480.0
2015-08-20 12:30:00,27.31,27.37,27.27,27.31,336452.0,21.134,21.1805,21.1031,21.134,336452.0
2015-08-20 13:00:00,27.3,27.4,27.29,27.36,638780.0,21.1263,21.2037,21.1186,21.1727,638780.0
2015-08-20 13:30:00,27.36,27.36,27.28,27.31,320892.0,21.1727,21.1727,21.1108,21.134,320892.0
2015-08-20 14:00:00,27.31,27.31,27.22,27.22,216020.0,21.134,21.134,21.0644,21.0644,216020.0
2015-08-20 14:30:00,27.22,27.22,27.18,27.2,246700.0,21.0644,21.0644,21.0334,21.0489,246700.0
2015-08-20 15:00:00,27.2,27.23,27.18,27.22,318824.0,21.0489,21.0721,21.0334,21.0644,318824.0
2015-08-20 15:30:00,27.22,27.26,27.05,27.06,1747872.0,21.0644,21.0953,20.9328,20.9406,1747872.0
2015-08-21 09:30:00,26.96,27.06,26.77,26.8,1013936.0,20.8632,20.9406,20.7161,20.7394,1013936.0
2015-08-21 10:00:00,26.81,26.87,26.73,26.81,590744.0,20.7471,20.7935,20.6852,20.7471,590744.0
2015-08-21 10:30:00,26.81,26.84,26.74,26.81,550816.0,20.7471,20.7703,20.6929,20.7471,550816.0
2015-08-21 11:00:00,26.81,26.86,26.73,26.76,394740.0,20.7471,20.7858,20.6852,20.7084,394740.0
2015-08-21 11:30:00,26.76,26.93,26.7,26.93,552344.0,20.7084,20.84,20.662,20.84,552344.0
2015-08-21 12:00:00,26.93,26.95,26.85,26.86,361720.0,20.84,20.8554,20.7781,20.7858,361720.0
2015-08-21 12:30:00,26.87,26.89,26.82,26.85,317788.0,20.7935,20.809,20.7548,20.7781,317788.0
2015-08-21 13:00:00,26.85,26.91,26.79,26.89,239904.0,20.7781,20.8245,20.7316,20.809,239904.0
2015-08-21 13:30:00,26.89,27.04,26.87,27.03,340272.0,20.809,20.9251,20.7935,20.9174,340272.0
2015-08-21 14:00:00,27.03,27.03,26.91,26.93,437812.0,20.9174,20.9174,20.8245,20.84,437812.0
2015-08-21 14:30:00,26.93,26.97,26.85,26.86,376396.0,20.84,20.8709,20.7781,20.7858,376396.0
2015-08-21 15:00:00,26.85,26.86,26.75,26.83,592092.0,20.7781,20.7858,20.7007,20.7626,592092.0
2015-08-21 15:30:00,26.82,26.83,26.7,26.73,1762276.0,20.7548,20.7626,20.662,20.6852,1762276.0
2015-08-24 09:30:00,25.75,26.12,25.0,26.04,2657808.0,19.9268,20.2131,19.3464,20.1512,2657808.0
2015-08-24 10:00:00,26.04,26.3,25.92,25.95,1869960.0,20.1512,20.3524,20.0584,20.0816,1869960.0
2015-08-24 10:30:00,25.93,26.29,25.83,26.17,1099428.0,20.0661,20.3447,19.9887,20.2518,1099428.0
2015-08-24 11:00:00,26.2,26.21,25.97,26.07,867304.0,20.2751,20.2828,20.0971,20.1745,867304.0
2015-08-24 11:30:00,26.07,26.47,26.06,26.38,849108.0,20.1745,20.484,20.1667,20.4143,849108.0
2015-08-24 12:00:00,26.38,26.42,26.22,26.35,946176.0,20.4143,20.4453,20.2905,20.3911,946176.0
2015-08-24 12:30:00,26.34,26.4,26.28,26.37,518600.0,20.3834,20.4298,20.337,20.4066,518600.0
2015-08-24 13:00:00,26.39,26.45,26.26,26.32,407452.0,20.4221,20.4685,20.3215,20.3679,407452.0
2015-08-24 13:30:00,26.31,26.31,26.05,26.06,652812.0,20.3602,20.3602,20.159,20.1667,652812.0
2015-08-24 14:00:00,26.08,26.11,25.95,26.05,587400.0,20.1822,20.2054,20.0816,20.159,587400.0
2015-08-24 14:30:00,26.05,26.11,25.66,25.69,897256.0,20.159,20.2054,19.8572,19.8804,897256.0
2015-08-24 15:00:00,25.69,25.89,25.59,25.68,1505584.0,19.8804,20.0352,19.803,19.8726,1505584.0
2015-08-24 15:30:00,25.68,26.08,25.61,25.78,2732364.0,19.8726,20.1822,19.8185,19.95,2732364.0
2015-08-25 09:30:00,26.18,26.21,25.83,26.05,1063252.0,20.2596,20.2828,19.9887,20.159,1063252.0
2015-08-25 10:00:00,26.0,26.09,25.88,25.9,565740.0,20.1203,20.1899,20.0274,20.0429,565740.0
2015-08-25 10:30:00,25.9,25.92,25.81,25.83,473140.0,20.0429,20.0584,19.9732,19.9887,473140.0
2015-08-25 11:00:00,25.83,25.93,25.75,25.78,635924.0,19.9887,20.0661,19.9268,19.95,635924.0
2015-08-25 11:30:00,25.79,25.8,25.63,25.75,834624.0,19.9578,19.9655,19.834,19.9268,834624.0
2015-08-25 12:00:00,25.76,25.78,25.67,25.72,681524.0,19.9346,19.95,19.8649,19.9036,681524.0
2015-08-25 12:30:00,25.72,25.76,25.69,25.7,748968.0,19.9036,19.9346,19.8804,19.8881,748968.0
2015-08-25 13:00:00,25.7,25.74,25.61,25.61,696468.0,19.8881,19.9191,19.8185,19.8185,696468.0
2015-08-25 13:30:00,25.61,25.65,25.59,25.59,504652.0,19.8185,19.8494,19.803,19.803,504652.0
2015-08-25 14:00:00,25.58,25.65,25.56,25.62,503884.0,19.7953,19.8494,19.7798,19.8262,503884.0
2015-08-25 14:30:00,25.62,25.79,25.55,25.78,549004.0,19.8262,19.9578,19.772,19.95,549004.0
2015-08-25 15:00:00,25.78,25.82,25.45,25.49,1317808.0,19.95,19.981,19.6947,19.7256,1317808.0
2015-08-25 15:30:00,25.48,25.5,25.11,25.13,3681324.0,19.7179,19.7334,19.4315,19.447,3681324.0
2015-08-26 09:30:00,25.28,25.49,25.11,25.16,1064048.0,19.7113,19.875,19.5787,19.6177,1064048.0
2015-08-26 10:00:00,25.16,25.23,24.98,25.07,1040996.0,19.6177,19.6723,19.4774,19.5475,1040996.0
2015-08-26 10:30:00,25.07,25.23,25.04,25.15,1316580.0,19.5475,19.6723,19.5241,19.6099,1316580.0
2015-08-26 11:00:00,25.14,25.21,25.04,25.04,878764.0,19.6021,19.6567,19.5241,19.5241,878764.0
2015-08-26 11:30:00,25.06,25.08,24.93,25.0,630316.0,19.5397,19.5553,19.4384,19.493,630316.0
2015-08-26 12:00:00,25.0,25.04,24.97,24.99,485832.0,19.493,19.5241,19.4696,19.4852,485832.0
2015-08-26 12:30:00,24.99,25.08,24.92,25.08,502644.0,19.4852,19.5553,19.4306,19.5553,502644.0
2015-08-26 13:00:00,25.08,25.11,25.0,25.09,441460.0,19.5553,19.5787,19.493,19.5631,441460.0
2015-08-26 13:30:00,25.09,25.2,25.03,25.18,591208.0,19.5631,19.6489,19.5163,19.6333,591208.0
2015-08-26 14:00:00,25.18,25.18,24.99,25.03,392076.0,19.6333,19.6333,19.4852,19.5163,392076.0
2015-08-26 14:30:00,25.03,25.2,25.01,25.16,585732.0,19.5163,19.6489,19.5008,19.6177,585732.0
2015-08-26 15:00:00,25.16,25.36,25.1,25.26,942684.0,19.6177,19.7737,19.5709,19.6957,942684.0
2015-08-26 15:30:00,25.27,25.46,25.26,25.41,1687376.0,19.7035,19.8516,19.6957,19.8126,1687376.0
2015-08-27 09:30:00,25.59,25.66,25.36,25.39,662132.0,19.953,20.0076,19.7737,19.797,662132.0
2015-08-27 10:00:00,25.39,25.44,25.35,25.43,598616.0,19.797,19.836,19.7659,19.8282,598616.0
2015-08-27 10:30:00,25.42,25.43,25.32,25.32,590700.0,19.8204,19.8282,19.7425,19.7425,590700.0
2015-08-27 11:00:00,25.32,25.42,25.29,25.42,819228.0,19.7425,19.8204,19.7191,19.8204,819228.0
2015-08-27 11:30:00,25.42,25.53,25.41,25.5,533976.0,19.8204,19.9062,19.8126,19.8828,533976.0
2015-08-27 12:00:00,25.5,25.51,25.43,25.44,653880.0,19.8828,19.8906,19.8282,19.836,653880.0
2015-08-27 12:30:00,25.44,25.47,25.41,25.44,367760.0,19.836,19.8594,19.8126,19.836,367760.0
2015-08-27 13:00:00,25.44,25.49,25.43,25.47,325900.0,19.836,19.875,19.8282,19.8594,325900.0
2015-08-27 13:30:00,25.47,25.57,25.45,25.57,437972.0,19.8594,19.9374,19.8438,19.9374,437972.0
2015-08-27 14:00:00,25.56,25.58,25.46,25.48,667392.0,19.9296,19.9452,19.8516,19.8672,667392.0
2015-08-27 14:30:00,25.48,25.55,25.34,25.36,1155564.0,19.8672,19.9218,19.7581,19.7737,1155564.0
2015-08-27 15:00:00,25.35,25.39,25.25,25.37,1120924.0,19.7659,19.797,19.6879,19.7815,1120924.0
2015-08-27 15:30:00,25.38,25.57,25.33,25.57,2262016.0,19.7893,19.9374,19.7503,19.9374,2262016.0
2015-08-28 09:30:00,25.55,25.61,25.46,25.57,667748.0,19.9218,19.9686,19.8516,19.9374,667748.0
2015-08-28 10:00:00,25.58,25.58,25.37,25.39,646252.0,19.9452,19.9452,19.7815,19.797,646252.0
2015-08-28 10:30:00,25.41,25.43,25.28,25.3,498212.0,19.8126,19.8282,19.7113,19.7269,498212.0
2015-08-28 11:00:00,25.3,25.43,25.29,25.42,554576.0,19.7269,19.8282,19.7191,19.8204,554576.0
2015-08-28 11:30:00,25.43,25.43,25.22,25.22,427484.0,19.8282,19.8282,19.6645,19.6645,427484.0
2015-08-28 12:00:00,25.23,25.24,25.16,25.19,405868.0,19.6723,19.6801,19.6177,19.6411,405868.0
2015-08-28 12:30:00,25.19,25.23,25.15,25.19,231728.0,19.6411,19.6723,19.6099,19.6411,231728.0
2015-08-28 13:00:00,25.2,25.26,25.19,25.23,503884.0,19.6489,19.6957,19.6411,19.6723,503884.0
2015-08-28 13:30:00,25.24,25.34,25.23,25.32,368400.0,19.6801,19.7581,19.6723,19.7425,368400.0
2015-08-28 14:00:00,25.33,25.37,25.24,25.3,989012.0,19.7503,19.7815,19.6801,19.7269,989012.0
2015-08-28 14:30:00,25.31,25.36,25.25,25.35,278992.0,19.7347,19.7737,19.6879,19.7659,278992.0
2015-08-28 15:00:00,25.35,25.39,25.31,25.35,501788.0,19.7659,19.797,19.7347,19.7659,501788.0
2015-08-28 15:30:00,25.35,25.47,25.25,25.46,1186128.0,19.7659,19.8594,19.6879,19.8516,1186128.0
2015-08-31 09:30:00,25.34,25.37,24.9,24.91,1454564.0,19.7581,19.7815,19.415,19.4228,1454564.0
2015-08-31 10:00:00,24.9,24.91,24.65,24.66,1292352.0,19.415,19.4228,19.2201,19.2279,1292352.0
2015-08-31 10:30:00,24.65,24.7,24.54,24.56,2192972.0,19.2201,19.259,19.1343,19.1499,2192972.0
2015-08-31 11:00:00,24.55,24.63,24.5,24.54,1145196.0,19.1421,19.2045,19.1031,19.1343,1145196.0
2015-08-31 11:30:00,24.54,24.74,24.41,24.42,1864092.0,19.1343,19.2902,19.0329,19.0407,1864092.0
2015-08-31 12:00:00,24.41,24.56,24.41,24.56,971764.0,19.0329,19.1499,19.0329,19.1499,971764.0
2015-08-31 12:30:00,24.55,24.62,24.52,24.61,693944.0,19.1421,19.1967,19.1187,19.1889,693944.0
2015-08-31 13:00:00,24.6,24.65,24.55,24.56,694924.0,19.1811,19.2201,19.1421,19.1499,694924.0
2015-08-31 13:30:00,24.56,24.61,24.54,24.59,798800.0,19.1499,19.1889,19.1343,19.1733,798800.0
2015-08-31 14:00:00,24.59,24.67,24.58,24.66,1156228.0,19.1733,19.2357,19.1655,19.2279,1156228.0
2015-08-31 14:30:00,24.66,24.68,24.61,24.61,839676.0,19.2279,19.2434,19.1889,19.1889,839676.0
2015-08-31 15:00:00,24.62,24.64,24.55,24.59,1622708.0,19.1967,19.2123,19.1421,19.1733,1622708.0
2015-08-31 15:30:00,24.59,24.69,24.58,24.61,2254648.0,19.1733,19.2512,19.1655,19.1889,2254648.0
2015-09-01 09:30:00,24.33,24.35,24.01,24.2,1609544.0,18.9705,18.9861,18.721,18.8692,1609544.0
2015-09-01 10:00:00,24.21,24.35,24.11,24.35,1127728.0,18.877,18.9861,18.799,18.9861,1127728.0
2015-09-01 10:30:00,24.34,24.36,24.11,24.13,756332.0,18.9783,18.9939,18.799,18.8146,756332.0
2015-09-01 11:00:00,24.13,24.19,24.07,24.1,620152.0,18.8146,18.8614,18.7678,18.7912,620152.0
2015-09-01 11:30:00,24.1,24.16,24.07,24.12,636104.0,18.7912,18.838,18.7678,18.8068,636104.0
2015-09-01 12:00:00,24.13,24.15,24.01,24.02,656156.0,18.8146,18.8302,18.721,18.7288,656156.0
2015-09-01 12:30:00,24.02,24.03,23.88,23.89,928092.0,18.7288,18.7366,18.6197,18.6275,928092.0
2015-09-01 13:00:00,23.89,24.05,23.89,24.05,748096.0,18.6275,18.7522,18.6275,18.7522,748096.0
2015-09-01 13:30:00,24.04,24.06,23.98,24.0,567608.0,18.7444,18.76,18.6976,18.7132,567608.0
2015-09-01 14:00:00,24.01,24.06,23.95,23.99,692788.0,18.721,18.76,18.6743,18.7054,692788.0
2015-09-01 14:30:00,23.99,24.07,23.92,23.93,747660.0,18.7054,18.7678,18.6509,18.6587,747660.0
2015-09-01 15:00:00,23.93,23.97,23.88,23.88,951308.0,18.6587,18.6898,18.6197,18.6197,951308.0
2015-09-01 15:30:00,23.88,23.93,23.66,23.84,2187196.0,18.6197,18.6587,18.4481,18.5885,2187196.0
2015-09-02 09:30:00,23.99,24.11,23.86,23.88,769440.0,18.7054,18.799,18.6041,18.6197,769440.0
2015-09-02 10:00:00,23.88,23.95,23.71,23.72,752840.0,18.6197,18.6743,18.4871,18.4949,752840.0
2015-09-02 10:30:00,23.72,23.9,23.71,23.81,555968.0,18.4949,18.6353,18.4871,18.5651,555968.0
2015-09-02 11:00:00,23.82,23.83,23.67,23.67,963028.0,18.5729,18.5807,18.4559,18.4559,963028.0
2015-09-02 11:30:00,23.68,23.74,23.64,23.67,473328.0,18.4637,18.5105,18.4325,18.4559,473328.0
2015-09-02 12:00:00,23.67,23.75,23.66,23.75,813772.0,18.4559,18.5183,18.4481,18.5183,813772.0
2015-09-02 12:30:00,23.74,23.83,23.71,23.81,348412.0,18.5105,18.5807,18.4871,18.5651,348412.0
2015-09-02 13:00:00,23.82,23.82,23.67,23.72,406884.0,18.5729,18.5729,18.4559,18.4949,406884.0
2015-09-02 13:30:00,23.72,23.72,23.64,23.66,500552.0,18.4949,18.4949,18.4325,18.4481,500552.0
2015-09-02 14:00:00,23.67,23.7,23.61,23.62,1110408.0,18.4559,18.4793,18.4091,18.4169,1110408.0
2015-09-02 14:30:00,23.62,23.69,23.6,23.69,638456.0,18.4169,18.4715,18.4014,18.4715,638456.0
2015-09-02 15:00:00,23.69,23.74,23.59,23.66,1041960.0,18.4715,18.5105,18.3936,18.4481,1041960.0
2015-09-02 15:30:00,23.66,23.75,23.65,23.75,1643044.0,18.4481,18.5183,18.4403,18.5183,1643044.0
2015-09-03 09:30:00,23.88,23.95,23.75,23.95,861988.0,18.6197,18.6743,18.5183,18.6743,861988.0
2015-09-03 10:00:00,23.96,24.0,23.91,23.97,785592.0,18.6821,18.7132,18.6431,18.6898,785592.0
2015-09-03 10:30:00,23.97,24.0,23.92,24.0,439340.0,18.6898,18.7132,18.6509,18.7132,439340.0
2015-09-03 11:00:00,24.0,24.0,23.85,23.88,688192.0,18.7132,18.7132,18.5963,18.6197,688192.0
2015-09-03 11:30:00,23.89,23.91,23.81,23.89,553048.0,18.6275,18.6431,18.5651,18.6275,553048.0
2015-09-03 12:00:00,23.89,23.89,23.83,23.85,264940.0,18.6275,18.6275,18.5807,18.5963,264940.0
2015-09-03 12:30:00,23.86,23.86,23.8,23.83,416684.0,18.6041,18.6041,18.5573,18.5807,416684.0
2015-09-03 13:00:00,23.83,23.86,23.78,23.85,342924.0,18.5807,18.6041,18.5417,18.5963,342924.0
2015-09-03 13:30:00,23.86,23.86,23.79,23.79,637128.0,18.6041,18.6041,18.5495,18.5495,637128.0
2015-09-03 14:00:00,23.79,23.82,23.75,23.8,616824.0,18.5495,18.5729,18.5183,18.5573,616824.0
2015-09-03 14:30:00,23.8,23.82,23.74,23.78,592728.0,18.5573,18.5729,18.5105,18.5417,592728.0
2015-09-03 15:00:00,23.78,23.8,23.71,23.76,729944.0,18.5417,18.5573,18.4871,18.5261,729944.0
2015-09-03 15:30:00,23.76,23.86,23.68,23.79,1531612.0,18.5261,18.6041,18.4637,18.5495,1531612.0
2015-09-04 09:30:00,23.55,23.65,23.51,23.65,1111360.0,18.3624,18.4403,18.3312,18.4403,1111360.0
2015-09-04 10:00:00,23.65,23.67,23.57,23.65,872720.0,18.4403,18.4559,18.378,18.4403,872720.0
2015-09-04 10:30:00,23.66,23.69,23.59,23.61,602500.0,18.4481,18.4715,18.3936,18.4091,602500.0
2015-09-04 11:00:00,23.61,23.64,23.59,23.61,660568.0,18.4091,18.4325,18.3936,18.4091,660568.0
2015-09-04 11:30:00,23.61,23.64,23.59,23.59,352080.0,18.4091,18.4325,18.3936,18.3936,352080.0
2015-09-04 12:00:00,23.59,23.63,23.58,23.61,337260.0,18.3936,18.4247,18.3858,18.4091,337260.0
2015-09-04 12:30:00,23.61,23.68,23.6,23.63,411336.0,18.4091,18.4637,18.4014,18.4247,411336.0
2015-09-04 13:00:00,23.63,23.63,23.57,23.59,547064.0,18.4247,18.4247,18.378,18.3936,547064.0
2015-09-04 13:30:00,23.59,23.65,23.57,23.61,444144.0,18.3936,18.4403,18.378,18.4091,444144.0
2015-09-04 14:00:00,23.61,23.63,23.57,23.61,513980.0,18.4091,18.4247,18.378,18.4091,513980.0
2015-09-04 14:30:00,23.61,23.64,23.57,23.61,598556.0,18.4091,18.4325,18.378,18.4091,598556.0
2015-09-04 15:00:00,23.61,23.66,23.57,23.63,1308172.0,18.4091,18.4481,18.378,18.4247,1308172.0
2015-09-04 15:30:00,23.64,23.82,23.63,23.66,1677788.0,18.4325,18.5729,18.4247,18.4481,1677788.0
2015-09-08 09:30:00,23.95,24.11,23.93,23.98,867968.0,18.6743,18.799,18.6587,18.6976,867968.0
2015-09-08 10:00:00,23.98,24.16,23.96,24.11,886896.0,18.6976,18.838,18.6821,18.799,886896.0
2015-09-08 10:30:00,24.11,24.11,24.04,24.1,582252.0,18.799,18.799,18.7444,18.7912,582252.0
2015-09-08 11:00:00,24.1,24.1,23.97,24.06,466992.0,18.7912,18.7912,18.6898,18.76,466992.0
2015-09-08 11:30:00,24.06,24.1,24.05,24.1,559984.0,18.76,18.7912,18.7522,18.7912,559984.0
2015-09-08 12:00:00,24.1,24.17,24.08,24.15,409768.0,18.7912,18.8458,18.7756,18.8302,409768.0
2015-09-08 12:30:00,24.15,24.16,24.08,24.11,550640.0,18.8302,18.838,18.7756,18.799,550640.0
2015-09-08 13:00:00,24.12,24.17,24.11,24.15,625340.0,18.8068,18.8458,18.799,18.8302,625340.0
2015-09-08 13:30:00,24.15,24.26,24.14,24.25,450632.0,18.8302,18.916,18.8224,18.9082,450632.0
2015-09-08 14:00:00,24.25,24.25,24.17,24.18,479952.0,18.9082,18.9082,18.8458,18.8536,479952.0
2015-09-08 14:30:00,24.18,24.28,24.18,24.23,449636.0,18.8536,18.9316,18.8536,18.8926,449636.0
2015-09-08 15:00:00,24.23,24.28,24.21,24.26,949444.0,18.8926,18.9316,18.877,18.916,949444.0
2015-09-08 15:30:00,24.26,24.29,24.23,24.27,1814396.0,18.916,18.9394,18.8926,18.9238,1814396.0
2015-09-09 09:30:00,24.46,24.48,24.13,24.19,699036.0,19.0719,19.0875,18.8146,18.8614,699036.0
2015-09-09 10:00:00,24.18,24.3,24.17,24.28,480232.0,18.8536,18.9472,18.8458,18.9316,480232.0
2015-09-09 10:30:00,24.28,24.29,24.16,24.18,431888.0,18.9316,18.9394,18.838,18.8536,431888.0
2015-09-09 11:00:00,24.19,24.27,24.18,24.19,330460.0,18.8614,18.9238,18.8536,18.8614,330460.0
2015-09-09 11:30:00,24.19,24.22,24.15,24.18,297200.0,18.8614,18.8848,18.8302,18.8536,297200.0
2015-09-09 12:00:00,24.18,24.19,24.13,24.14,314520.0,18.8536,18.8614,18.8146,18.8224,314520.0
2015-09-09 12:30:00,24.15,24.17,24.13,24.15,457804.0,18.8302,18.8458,18.8146,18.8302,457804.0
2015-09-09 13:00:00,24.15,24.18,24.11,24.13,486624.0,18.8302,18.8536,18.799,18.8146,486624.0
2015-09-09 13:30:00,24.12,24.12,24.03,24.04,681564.0,18.8068,18.8068,18.7366,18.7444,681564.0
2015-09-09 14:00:00,24.04,24.08,24.02,24.03,369540.0,18.7444,18.7756,18.7288,18.7366,369540.0
2015-09-09 14:30:00,24.03,24.05,23.97,24.01,440680.0,18.7366,18.7522,18.6898,18.721,440680.0
2015-09-09 15:00:00,24.01,24.06,23.96,23.97,635768.0,18.721,18.76,18.6821,18.6898,635768.0
2015-09-09 15:30:00,23.97,23.97,23.79,23.83,1488776.0,18.6898,18.6898,18.5495,18.5807,1488776.0
2015-09-10 09:30:00,23.8,23.99,23.8,23.89,539252.0,18.5573,18.7054,18.5573,18.6275,539252.0
2015-09-10 10:00:00,23.87,23.92,23.81,23.85,442296.0,18.6119,18.6509,18.5651,18.5963,442296.0
2015-09-10 10:30:00,23.85,23.94,23.85,23.9,462848.0,18.5963,18.6665,18.5963,18.6353,462848.0
2015-09-10 11:00:00,23.91,23.93,23.83,23.86,430408.0,18.6431,18.6587,18.5807,18.6041,430408.0
2015-09-10 11:30:00,23.87,23.9,23.83,23.86,466852.0,18.6119,18.6353,18.5807,18.6041,466852.0
2015-09-10 12:00:00,23.86,23.91,23.85,23.87,519156.0,18.6041,18.6431,18.5963,18.6119,519156.0
2015-09-10 12:30:00,23.87,23.92,23.85,23.9,475428.0,18.6119,18.6509,18.5963,18.6353,475428.0
2015-09-10 13:00:00,23.9,24.0,23.88,23.99,485328.0,18.6353,18.7132,18.6197,18.7054,485328.0
2015-09-10 13:30:00,24.0,24.04,23.93,23.95,466496.0,18.7132,18.7444,18.6587,18.6743,466496.0
2015-09-10 14:00:00,23.95,24.02,23.93,23.96,519780.0,18.6743,18.7288,18.6587,18.6821,519780.0
2015-09-10 14:30:00,23.96,24.0,23.87,23.87,728400.0,18.6821,18.7132,18.6119,18.6119,728400.0
2015-09-10 15:00:00,23.87,23.88,23.8,23.83,943116.0,18.6119,18.6197,18.5573,18.5807,943116.0
2015-09-10 15:30:00,23.82,23.84,23.75,23.83,1712144.0,18.5729,18.5885,18.5183,18.5807,1712144.0
2015-09-11 09:30:00,23.45,23.7,23.43,23.6,3582368.0,18.2844,18.4793,18.2688,18.4014,3582368.0
2015-09-11 10:00:00,23.6,23.83,23.58,23.75,2026764.0,18.4014,18.5807,18.3858,18.5183,2026764.0
2015-09-11 10:30:00,23.75,23.78,23.65,23.7,931320.0,18.5183,18.5417,18.4403,18.4793,931320.0
2015-09-11 11:00:00,23.7,23.75,23.68,23.72,748272.0,18.4793,18.5183,18.4637,18.4949,748272.0
2015-09-11 11:30:00,23.73,23.74,23.7,23.72,629904.0,18.5027,18.5105,18.4793,18.4949,629904.0
2015-09-11 12:00:00,23.72,23.8,23.71,23.76,626324.0,18.4949,18.5573,18.4871,18.5261,626324.0
2015-09-11 12:30:00,23.77,23.81,23.76,23.81,691072.0,18.5339,18.5651,18.5261,18.5651,691072.0
2015-09-11 13:00:00,23.81,23.85,23.79,23.79,629760.0,18.5651,18.5963,18.5495,18.5495,629760.0
2015-09-11 13:30:00,23.79,23.8,23.75,23.78,480856.0,18.5495,18.5573,18.5183,18.5417,480856.0
2015-09-11 14:00:00,23.78,23.84,23.76,23.83,400476.0,18.5417,18.5885,18.5261,18.5807,400476.0
2015-09-11 14:30:00,23.83,23.87,23.82,23.84,507456.0,18.5807,18.6119,18.5729,18.5885,507456.0
2015-09-11 15:00:00,23.84,23.88,23.83,23.87,865368.0,18.5885,18.6197,18.5807,18.6119,865368.0
2015-09-11 15:30:00,23.87,23.98,23.86,23.96,2440392.0,18.6119,18.6976,18.6041,18.6821,2440392.0
2015-09-14 09:30:00,23.97,24.02,23.9,23.97,1228108.0,18.6898,18.7288,18.6353,18.6898,1228108.0
2015-09-14 10:00:00,23.97,24.16,23.97,24.15,942904.0,18.6898,18.838,18.6898,18.8302,942904.0
2015-09-14 10:30:00,24.14,24.18,24.07,24.09,903732.0,18.8224,18.8536,18.7678,18.7834,903732.0
2015-09-14 11:00:00,24.08,24.12,24.03,24.12,606196.0,18.7756,18.8068,18.7366,18.8068,606196.0
2015-09-14 11:30:00,24.13,24.16,24.04,24.08,579144.0,18.8146,18.838,18.7444,18.7756,579144.0
2015-09-14 12:00:00,24.08,24.09,24.03,24.04,534980.0,18.7756,18.7834,18.7366,18.7444,534980.0
2015-09-14 12:30:00,24.03,24.05,23.98,23.99,514540.0,18.7366,18.7522,18.6976,18.7054,514540.0
2015-09-14 13:00:00,23.99,24.02,23.96,23.98,524924.0,18.7054,18.7288,18.6821,18.6976,524924.0
2015-09-14 13:30:00,23.98,24.0,23.95,24.0,614976.0,18.6976,18.7132,18.6743,18.7132,614976.0
2015-09-14 14:00:00,24.0,24.0,23.96,23.98,489224.0,18.7132,18.7132,18.6821,18.6976,489224.0
2015-09-14 14:30:00,23.97,24.02,23.96,24.0,604348.0,18.6898,18.7288,18.6821,18.7132,604348.0
2015-09-14 15:00:00,24.0,24.06,23.98,24.03,698852.0,18.7132,18.76,18.6976,18.7366,698852.0
2015-09-14 15:30:00,24.03,24.06,23.99,24.04,1675720.0,18.7366,18.76,18.7054,18.7444,1675720.0
2015-09-15 09:30:00,24.05,24.07,23.88,23.91,817196.0,18.7522,18.7678,18.6197,18.6431,817196.0
2015-09-15 10:00:00,23.91,23.94,23.81,23.94,637944.0,18.6431,18.6665,18.5651,18.6665,637944.0
2015-09-15 10:30:00,23.94,24.03,23.94,24.03,691872.0,18.6665,18.7366,18.6665,18.7366,691872.0
2015-09-15 11:00:00,24.03,24.07,24.02,24.03,811956.0,18.7366,18.7678,18.7288,18.7366,811956.0
2015-09-15 11:30:00,24.03,24.03,23.96,23.97,645924.0,18.7366,18.7366,18.6821,18.6898,645924.0
2015-09-15 12:00:00,23.98,23.99,23.94,23.97,1207196.0,18.6976,18.7054,18.6665,18.6898,1207196.0
2015-09-15 12:30:00,23.97,24.01,23.96,23.99,749924.0,18.6898,18.721,18.6821,18.7054,749924.0
2015-09-15 13:00:00,23.99,24.03,23.99,24.02,814040.0,18.7054,18.7366,18.7054,18.7288,814040.0
2015-09-15 13:30:00,24.02,24.08,24.02,24.04,528432.0,18.7288,18.7756,18.7288,18.7444,528432.0
2015-09-15 14:00:00,24.04,24.07,24.03,24.06,659968.0,18.7444,18.7678,18.7366,18.76,659968.0
2015-09-15 14:30:00,24.06,24.08,24.04,24.05,846620.0,18.76,18.7756,18.7444,18.7522,846620.0
2015-09-15 15:00:00,24.05,24.09,24.03,24.06,819564.0,18.7522,18.7834,18.7366,18.76,819564.0
2015-09-15 15:30:00,24.07,24.1,24.05,24.06,1279880.0,18.7678,18.7912,18.7522,18.76,1279880.0
2015-09-16 09:30:00,24.08,24.18,24.08,24.16,369832.0,18.7756,18.8536,18.7756,18.838,369832.0
2015-09-16 10:00:00,24.17,24.22,24.17,24.2,388208.0,18.8458,18.8848,18.8458,18.8692,388208.0
2015-09-16 10:30:00,24.19,24.21,24.16,24.2,476616.0,18.8614,18.877,18.838,18.8692,476616.0
2015-09-16 11:00:00,24.2,24.33,24.2,24.32,657772.0,18.8692,18.9705,18.8692,18.9627,657772.0
2015-09-16 11:30:00,24.33,24.36,24.29,24.33,491024.0,18.9705,18.9939,18.9394,18.9705,491024.0
2015-09-16 12:00:00,24.33,24.44,24.32,24.43,500244.0,18.9705,19.0563,18.9627,19.0485,500244.0
2015-09-16 12:30:00,24.43,24.46,24.4,24.45,553080.0,19.0485,19.0719,19.0251,19.0641,553080.0
2015-09-16 13:00:00,24.46,24.46,24.34,24.35,479052.0,19.0719,19.0719,18.9783,18.9861,479052.0
2015-09-16 13:30:00,24.35,24.4,24.33,24.37,526048.0,18.9861,19.0251,18.9705,19.0017,526048.0
2015-09-16 14:00:00,24.38,24.38,24.33,24.36,633780.0,19.0095,19.0095,18.9705,18.9939,633780.0
2015-09-16 14:30:00,24.36,24.43,24.35,24.4,752512.0,18.9939,19.0485,18.9861,19.0251,752512.0
2015-09-16 15:00:00,24.4,24.44,24.38,24.43,1046780.0,19.0251,19.0563,19.0095,19.0485,1046780.0
2015-09-16 15:30:00,24.43,24.46,24.37,24.38,1712996.0,19.0485,19.0719,19.0017,19.0095,1712996.0
2015-09-17 09:30:00,24.34,24.49,24.3,24.49,289616.0,18.9783,19.0953,18.9472,19.0953,289616.0
2015-09-17 10:00:00,24.49,24.51,24.45,24.5,526932.0,19.0953,19.1109,19.0641,19.1031,526932.0
2015-09-17 10:30:00,24.5,24.54,24.47,24.53,800624.0,19.1031,19.1343,19.0797,19.1265,800624.0
2015-09-17 11:00:00,24.53,24.61,24.52,24.58,588344.0,19.1265,19.1889,19.1187,19.1655,588344.0
2015-09-17 11:30:00,24.58,24.61,24.56,24.6,873228.0,19.1655,19.1889,19.1499,19.1811,873228.0
2015-09-17 12:00:00,24.6,24.6,24.53,24.53,361404.0,19.1811,19.1811,19.1265,19.1265,361404.0
2015-09-17 12:30:00,24.53,24.56,24.49,24.52,370516.0,19.1265,19.1499,19.0953,19.1187,370516.0
2015-09-17 13:00:00,24.52,24.61,24.51,24.58,311408.0,19.1187,19.1889,19.1109,19.1655,311408.0
2015-09-17 13:30:00,24.58,24.59,24.52,24.56,304764.0,19.1655,19.1733,19.1187,19.1499,304764.0
2015-09-17 14:00:00,24.57,24.87,24.48,24.84,1006800.0,19.1577,19.3916,19.0875,19.3682,1006800.0
2015-09-17 14:30:00,24.85,25.06,24.84,24.94,1329800.0,19.376,19.5397,19.3682,19.4462,1329800.0
2015-09-17 15:00:00,24.94,24.96,24.65,24.75,944336.0,19.4462,19.4618,19.2201,19.298,944336.0
2015-09-17 15:30:00,24.75,24.81,24.63,24.68,2102044.0,19.298,19.3448,19.2045,19.2434,2102044.0
2015-09-18 09:30:00,24.68,24.98,24.62,24.64,3597540.0,19.2434,19.4774,19.1967,19.2123,3597540.0
2015-09-18 10:00:00,24.65,24.69,24.55,24.62,1307888.0,19.2201,19.2512,19.1421,19.1967,1307888.0
2015-09-18 10:30:00,24.62,24.64,24.57,24.62,928208.0,19.1967,19.2123,19.1577,19.1967,928208.0
2015-09-18 11:00:00,24.62,24.64,24.58,24.58,833496.0,19.1967,19.2123,19.1655,19.1655,833496.0
2015-09-18 11:30:00,24.58,24.61,24.52,24.58,477804.0,19.1655,19.1889,19.1187,19.1655,477804.0
2015-09-18 12:00:00,24.57,24.58,24.41,24.43,442184.0,19.1577,19.1655,19.0329,19.0485,442184.0
2015-09-18 12:30:00,24.43,24.48,24.41,24.44,480852.0,19.0485,19.0875,19.0329,19.0563,480852.0
2015-09-18 13:00:00,24.44,24.5,24.37,24.43,592800.0,19.0563,19.1031,19.0017,19.0485,592800.0
2015-09-18 13:30:00,24.44,24.45,24.39,24.4,463520.0,19.0563,19.0641,19.0173,19.0251,463520.0
2015-09-18 14:00:00,24.4,24.53,24.38,24.52,596904.0,19.0251,19.1265,19.0095,19.1187,596904.0
2015-09-18 14:30:00,24.52,24.54,24.42,24.46,383612.0,19.1187,19.1343,19.0407,19.0719,383612.0
2015-09-18 15:00:00,24.45,24.47,24.37,24.43,798800.0,19.0641,19.0797,19.0017,19.0485,798800.0
2015-09-18 15:30:00,24.43,24.45,24.32,24.36,2858112.0,19.0485,19.0641,18.9627,18.9939,2858112.0
2015-09-21 09:30:00,24.38,24.6,24.35,24.59,693428.0,19.0095,19.1811,18.9861,19.1733,693428.0
2015-09-21 10:00:00,24.59,24.6,24.51,24.57,575388.0,19.1733,19.1811,19.1109,19.1577,575388.0
2015-09-21 10:30:00,24.58,24.65,24.57,24.57,361152.0,19.1655,19.2201,19.1577,19.1577,361152.0
2015-09-21 11:00:00,24.57,24.57,24.48,24.51,299036.0,19.1577,19.1577,19.0875,19.1109,299036.0
2015-09-21 11:30:00,24.51,24.52,24.46,24.47,235972.0,19.1109,19.1187,19.0719,19.0797,235972.0
2015-09-21 12:00:00,24.47,24.49,24.41,24.49,248452.0,19.0797,19.0953,19.0329,19.0953,248452.0
2015-09-21 12:30:00,24.49,24.49,24.39,24.42,415248.0,19.0953,19.0953,19.0173,19.0407,415248.0
2015-09-21 13:00:00,24.43,24.47,24.4,24.42,384956.0,19.0485,19.0797,19.0251,19.0407,384956.0
2015-09-21 13:30:00,24.43,24.5,24.43,24.47,200664.0,19.0485,19.1031,19.0485,19.0797,200664.0
2015-09-21 14:00:00,24.47,24.52,24.47,24.49,254712.0,19.0797,19.1187,19.0797,19.0953,254712.0
2015-09-21 14:30:00,24.49,24.55,24.47,24.53,344044.0,19.0953,19.1421,19.0797,19.1265,344044.0
2015-09-21 15:00:00,24.53,24.54,24.46,24.47,512408.0,19.1265,19.1343,19.0719,19.0797,512408.0
2015-09-21 15:30:00,24.47,24.51,24.41,24.51,1520008.0,19.0797,19.1109,19.0329,19.1109,1520008.0
2015-09-22 09:30:00,24.32,24.48,24.29,24.36,590412.0,18.9627,19.0875,18.9394,18.9939,590412.0
2015-09-22 10:00:00,24.37,24.42,24.3,24.3,902900.0,19.0017,19.0407,18.9472,18.9472,902900.0
2015-09-22 10:30:00,24.29,24.34,24.28,24.3,427076.0,18.9394,18.9783,18.9316,18.9472,427076.0
2015-09-22 11:00:00,24.31,24.4,24.28,24.33,454716.0,18.955,19.0251,18.9316,18.9705,454716.0
2015-09-22 11:30:00,24.33,24.38,24.29,24.37,361976.0,18.9705,19.0095,18.9394,19.0017,361976.0
2015-09-22 12:00:00,24.36,24.39,24.33,24.35,419352.0,18.9939,19.0173,18.9705,18.9861,419352.0
2015-09-22 12:30:00,24.35,24.35,24.21,24.23,477092.0,18.9861,18.9861,18.877,18.8926,477092.0
2015-09-22 13:00:00,24.23,24.27,24.22,24.22,197528.0,18.8926,18.9238,18.8848,18.8848,197528.0
2015-09-22 13:30:00,24.22,24.25,24.18,24.19,373252.0,18.8848,18.9082,18.8536,18.8614,373252.0
2015-09-22 14:00:00,24.18,24.22,24.15,24.2,422968.0,18.8536,18.8848,18.8302,18.8692,422968.0
2015-09-22 14:30:00,24.2,24.22,24.16,24.21,687680.0,18.8692,18.8848,18.838,18.877,687680.0
2015-09-22 15:00:00,24.22,24.28,24.19,24.26,765340.0,18.8848,18.9316,18.8614,18.916,765340.0
2015-09-22 15:30:00,24.26,24.33,24.23,24.26,1638864.0,18.916,18.9705,18.8926,18.916,1638864.0
2015-09-23 09:30:00,24.28,24.36,24.17,24.22,222152.0,18.9316,18.9939,18.8458,18.8848,222152.0
2015-09-23 10:00:00,24.21,24.31,24.21,24.29,192864.0,18.877,18.955,18.877,18.9394,192864.0
2015-09-23 10:30:00,24.3,24.35,24.24,24.31,379728.0,18.9472,18.9861,18.9004,18.955,379728.0
2015-09-23 11:00:00,24.31,24.32,24.21,24.26,156164.0,18.955,18.9627,18.877,18.916,156164.0
2015-09-23 11:30:00,24.26,24.26,24.21,24.25,243384.0,18.916,18.916,18.877,18.9082,243384.0
2015-09-23 12:00:00,24.25,24.26,24.22,24.26,266852.0,18.9082,18.916,18.8848,18.916,266852.0
2015-09-23 12:30:00,24.26,24.29,24.24,24.24,261632.0,18.916,18.9394,18.9004,18.9004,261632.0
2015-09-23 13:00:00,24.24,24.26,24.19,24.2,381676.0,18.9004,18.916,18.8614,18.8692,381676.0
2015-09-23 13:30:00,24.19,24.29,24.18,24.26,358476.0,18.8614,18.9394,18.8536,18.916,358476.0
2015-09-23 14:00:00,24.26,24.32,24.25,24.29,286112.0,18.916,18.9627,18.9082,18.9394,286112.0
2015-09-23 14:30:00,24.28,24.31,24.25,24.25,383608.0,18.9316,18.955,18.9082,18.9082,383608.0
2015-09-23 15:00:00,24.25,24.31,24.23,24.26,421756.0,18.9082,18.955,18.8926,18.916,421756.0
2015-09-23 15:30:00,24.26,24.27,24.21,24.24,1115776.0,18.916,18.9238,18.877,18.9004,1115776.0
2015-09-24 09:30:00,24.15,24.4,24.14,24.39,524412.0,18.8302,19.0251,18.8224,19.0173,524412.0
2015-09-24 10:00:00,24.4,24.4,24.25,24.28,327744.0,19.0251,19.0251,18.9082,18.9316,327744.0
2015-09-24 10:30:00,24.27,24.35,24.24,24.25,315408.0,18.9238,18.9861,18.9004,18.9082,315408.0
2015-09-24 11:00:00,24.25,24.31,24.23,24.28,779368.0,18.9082,18.955,18.8926,18.9316,779368.0
2015-09-24 11:30:00,24.28,24.3,24.17,24.23,777964.0,18.9316,18.9472,18.8458,18.8926,777964.0
2015-09-24 12:00:00,24.24,24.24,24.18,24.2,557388.0,18.9004,18.9004,18.8536,18.8692,557388.0
2015-09-24 12:30:00,24.2,24.23,24.12,24.14,395640.0,18.8692,18.8926,18.8068,18.8224,395640.0
2015-09-24 13:00:00,24.14,24.19,24.12,24.19,1270896.0,18.8224,18.8614,18.8068,18.8614,1270896.0
2015-09-24 13:30:00,24.19,24.22,24.16,24.18,293224.0,18.8614,18.8848,18.838,18.8536,293224.0
2015-09-24 14:00:00,24.18,24.22,24.15,24.17,489204.0,18.8536,18.8848,18.8302,18.8458,489204.0
2015-09-24 14:30:00,24.17,24.34,24.16,24.31,599648.0,18.8458,18.9783,18.838,18.955,599648.0
2015-09-24 15:00:00,24.31,24.36,24.23,24.34,635476.0,18.955,18.9939,18.8926,18.9783,635476.0
2015-09-24 15:30:00,24.34,24.42,24.33,24.38,1420212.0,18.9783,19.0407,18.9705,19.0095,1420212.0
2015-09-25 09:30:00,24.43,24.48,24.29,24.48,400172.0,19.0485,19.0875,18.9394,19.0875,400172.0
2015-09-25 10:00:00,24.47,24.58,24.47,24.57,384996.0,19.0797,19.1655,19.0797,19.1577,384996.0
2015-09-25 10:30:00,24.58,24.68,24.57,24.66,519592.0,19.1655,19.2434,19.1577,19.2279,519592.0
2015-09-25 11:00:00,24.66,24.74,24.66,24.68,907264.0,19.2279,19.2902,19.2279,19.2434,907264.0
2015-09-25 11:30:00,24.68,24.78,24.67,24.78,285324.0,19.2434,19.3214,19.2357,19.3214,285324.0
2015-09-25 12:00:00,24.77,24.84,24.75,24.76,408652.0,19.3136,19.3682,19.298,19.3058,408652.0
2015-09-25 12:30:00,24.75,24.8,24.73,24.78,242240.0,19.298,19.337,19.2824,19.3214,242240.0
2015-09-25 13:00:00,24.78,24.83,24.77,24.8,211796.0,19.3214,19.3604,19.3136,19.337,211796.0
2015-09-25 13:30:00,24.8,24.85,24.79,24.85,210688.0,19.337,19.376,19.3292,19.376,210688.0
2015-09-25 14:00:00,24.85,24.9,24.73,24.73,317924.0,19.376,19.415,19.2824,19.2824,317924.0
2015-09-25 14:30:00,24.74,24.78,24.67,24.67,443752.0,19.2902,19.3214,19.2357,19.2357,443752.0
2015-09-25 15:00:00,24.68,24.68,24.57,24.66,379076.0,19.2434,19.2434,19.1577,19.2279,379076.0
2015-09-25 15:30:00,24.65,24.7,24.64,24.66,1308860.0,19.2201,19.259,19.2123,19.2279,1308860.0
2015-09-28 09:30:00,24.61,24.76,24.6,24.71,404368.0,19.1889,19.3058,19.1811,19.2668,404368.0
2015-09-28 10:00:00,24.74,24.76,24.68,24.73,324692.0,19.2902,19.3058,19.2434,19.2824,324692.0
2015-09-28 10:30:00,24.73,24.76,24.64,24.72,299088.0,19.2824,19.3058,19.2123,19.2746,299088.0
2015-09-28 11:00:00,24.72,24.74,24.52,24.53,275292.0,19.2746,19.2902,19.1187,19.1265,275292.0
2015-09-28 11:30:00,24.53,24.55,24.5,24.54,750660.0,19.1265,19.1421,19.1031,19.1343,750660.0
2015-09-28 12:00:00,24.55,24.58,24.48,24.48,234340.0,19.1421,19.1655,19.0875,19.0875,234340.0
2015-09-28 12:30:00,24.48,24.51,24.45,24.48,169568.0,19.0875,19.1109,19.0641,19.0875,169568.0
2015-09-28 13:00:00,24.48,24.54,24.48,24.49,250380.0,19.0875,19.1343,19.0875,19.0953,250380.0
2015-09-28 13:30:00,24.49,24.52,24.44,24.44,310324.0,19.0953,19.1187,19.0563,19.0563,310324.0
2015-09-28 14:00:00,24.44,24.49,24.41,24.43,224508.0,19.0563,19.0953,19.0329,19.0485,224508.0
2015-09-28 14:30:00,24.44,24.46,24.33,24.37,425784.0,19.0563,19.0719,18.9705,19.0017,425784.0
2015-09-28 15:00:00,24.37,24.4,24.33,24.39,555624.0,19.0017,19.0251,18.9705,19.0173,555624.0
2015-09-28 15:30:00,24.39,24.44,24.36,24.39,1351428.0,19.0173,19.0563,18.9939,19.0173,1351428.0
2015-09-29 09:30:00,24.38,24.55,24.38,24.47,792648.0,19.0095,19.1421,19.0095,19.0797,792648.0
2015-09-29 10:00:00,24.48,24.49,24.35,24.41,651236.0,19.0875,19.0953,18.9861,19.0329,651236.0
2015-09-29 10:30:00,24.42,24.42,24.28,24.33,845488.0,19.0407,19.0407,18.9316,18.9705,845488.0
2015-09-29 11:00:00,24.34,24.36,24.25,24.25,825268.0,18.9783,18.9939,18.9082,18.9082,825268.0
2015-09-29 11:30:00,24.25,24.3,24.22,24.25,382720.0,18.9082,18.9472,18.8848,18.9082,382720.0
2015-09-29 12:00:00,24.27,24.27,24.18,24.21,478764.0,18.9238,18.9238,18.8536,18.877,478764.0
2015-09-29 12:30:00,24.21,24.24,24.17,24.2,430384.0,18.877,18.9004,18.8458,18.8692,430384.0
2015-09-29 13:00:00,24.2,24.28,24.2,24.24,712116.0,18.8692,18.9316,18.8692,18.9004,712116.0
2015-09-29 13:30:00,24.23,24.26,24.2,24.26,574048.0,18.8926,18.916,18.8692,18.916,574048.0
2015-09-29 14:00:00,24.26,24.3,24.21,24.28,538208.0,18.916,18.9472,18.877,18.9316,538208.0
2015-09-29 14:30:00,24.28,24.3,24.23,24.24,511724.0,18.9316,18.9472,18.8926,18.9004,511724.0
2015-09-29 15:00:00,24.23,24.25,24.11,24.14,1122840.0,18.8926,18.9082,18.799,18.8224,1122840.0
2015-09-29 15:30:00,24.14,24.23,24.11,24.19,2882008.0,18.8224,18.8926,18.799,18.8614,2882008.0
2015-09-30 09:30:00,24.16,24.31,24.16,24.22,708748.0,18.838,18.955,18.838,18.8848,708748.0
2015-09-30 10:00:00,24.22,24.3,24.18,24.21,1091452.0,18.8848,18.9472,18.8536,18.877,1091452.0
2015-09-30 10:30:00,24.2,24.28,24.16,24.28,1168340.0,18.8692,18.9316,18.838,18.9316,1168340.0
2015-09-30 11:00:00,24.27,24.39,24.26,24.38,645412.0,18.9238,19.0173,18.916,19.0095,645412.0
2015-09-30 11:30:00,24.37,24.41,24.29,24.31,579788.0,19.0017,19.0329,18.9394,18.955,579788.0
2015-09-30 12:00:00,24.32,24.33,24.25,24.28,388220.0,18.9627,18.9705,18.9082,18.9316,388220.0
2015-09-30 12:30:00,24.28,24.3,24.25,24.27,230412.0,18.9316,18.9472,18.9082,18.9238,230412.0
2015-09-30 13:00:00,24.28,24.32,24.28,24.31,293408.0,18.9316,18.9627,18.9316,18.955,293408.0
2015-09-30 13:30:00,24.31,24.32,24.26,24.29,430296.0,18.955,18.9627,18.916,18.9394,430296.0
2015-09-30 14:00:00,24.29,24.29,24.28,24.29,678680.0,18.9394,18.9394,18.9316,18.9394,678680.0
2015-09-30 14:30:00,24.3,24.35,24.27,24.34,646072.0,18.9472,18.9861,18.9238,18.9783,646072.0
2015-09-30 15:00:00,24.34,24.36,24.26,24.31,1405180.0,18.9783,18.9939,18.916,18.955,1405180.0
2015-09-30 15:30:00,24.31,24.41,24.3,24.38,3417692.0,18.955,19.0329,18.9472,19.0095,3417692.0
2015-10-01 09:30:00,24.45,24.47,24.3,24.31,760316.0,19.0641,19.0797,18.9472,18.955,760316.0
2015-10-01 10:00:00,24.32,24.33,24.21,24.22,632080.0,18.9627,18.9705,18.877,18.8848,632080.0
2015-10-01 10:30:00,24.22,24.27,24.1,24.11,617304.0,18.8848,18.9238,18.7912,18.799,617304.0
2015-10-01 11:00:00,24.12,24.13,24.07,24.07,520736.0,18.8068,18.8146,18.7678,18.7678,520736.0
2015-10-01 11:30:00,24.07,24.11,24.01,24.03,422432.0,18.7678,18.799,18.721,18.7366,422432.0
2015-10-01 12:00:00,24.03,24.08,23.99,24.02,529656.0,18.7366,18.7756,18.7054,18.7288,529656.0
2015-10-01 12:30:00,24.03,24.05,23.99,24.05,609820.0,18.7366,18.7522,18.7054,18.7522,609820.0
2015-10-01 13:00:00,24.05,24.08,23.96,24.0,436792.0,18.7522,18.7756,18.6821,18.7132,436792.0
2015-10-01 13:30:00,24.0,24.04,23.98,24.03,499984.0,18.7132,18.7444,18.6976,18.7366,499984.0
2015-10-01 14:00:00,24.03,24.06,24.0,24.06,1050060.0,18.7366,18.76,18.7132,18.76,1050060.0
2015-10-01 14:30:00,24.06,24.18,24.01,24.13,1620456.0,18.76,18.8536,18.721,18.8146,1620456.0
2015-10-01 15:00:00,24.12,24.16,24.07,24.07,749716.0,18.8068,18.838,18.7678,18.7678,749716.0
2015-10-01 15:30:00,24.07,24.16,24.04,24.15,2253480.0,18.7678,18.838,18.7444,18.8302,2253480.0
2015-10-02 09:30:00,24.28,24.47,24.15,24.41,864340.0,18.9316,19.0797,18.8302,19.0329,864340.0
2015-10-02 10:00:00,24.4,24.41,24.26,24.27,705248.0,19.0251,19.0329,18.916,18.9238,705248.0
2015-10-02 10:30:00,24.27,24.29,24.22,24.28,800516.0,18.9238,18.9394,18.8848,18.9316,800516.0
2015-10-02 11:00:00,24.28,24.3,24.22,24.28,512952.0,18.9316,18.9472,18.8848,18.9316,512952.0
2015-10-02 11:30:00,24.29,24.35,24.26,24.27,400484.0,18.9394,18.9861,18.916,18.9238,400484.0
2015-10-02 12:00:00,24.27,24.35,24.27,24.32,255560.0,18.9238,18.9861,18.9238,18.9627,255560.0
2015-10-02 12:30:00,24.33,24.43,24.31,24.42,332360.0,18.9705,19.0485,18.955,19.0407,332360.0
2015-10-02 13:00:00,24.42,24.45,24.39,24.4,344564.0,19.0407,19.0641,19.0173,19.0251,344564.0
2015-10-02 13:30:00,24.41,24.41,24.35,24.4,319412.0,19.0329,19.0329,18.9861,19.0251,319412.0
2015-10-02 14:00:00,24.41,24.45,24.4,24.44,364788.0,19.0329,19.0641,19.0251,19.0563,364788.0
2015-10-02 14:30:00,24.45,24.49,24.44,24.44,449480.0,19.0641,19.0953,19.0563,19.0563,449480.0
2015-10-02 15:00:00,24.45,24.58,24.45,24.58,511912.0,19.0641,19.1655,19.0641,19.1655,511912.0
2015-10-02 15:30:00,24.57,24.65,24.57,24.64,2178688.0,19.1577,19.2201,19.1577,19.2123,2178688.0
2015-10-05 09:30:00,24.74,24.88,24.64,24.77,413308.0,19.2902,19.3994,19.2123,19.3136,413308.0
2015-10-05 10:00:00,24.77,24.87,24.74,24.74,698772.0,19.3136,19.3916,19.2902,19.2902,698772.0
2015-10-05 10:30:00,24.74,24.84,24.68,24.82,672860.0,19.2902,19.3682,19.2434,19.3526,672860.0
2015-10-05 11:00:00,24.82,24.98,24.81,24.95,561620.0,19.3526,19.4774,19.3448,19.454,561620.0
2015-10-05 11:30:00,24.95,25.02,24.94,24.96,333060.0,19.454,19.5086,19.4462,19.4618,333060.0
2015-10-05 12:00:00,24.96,25.0,24.93,24.98,286752.0,19.4618,19.493,19.4384,19.4774,286752.0
2015-10-05 12:30:00,24.98,25.07,24.97,25.06,496824.0,19.4774,19.5475,19.4696,19.5397,496824.0
2015-10-05 13:00:00,25.06,25.1,25.05,25.09,491028.0,19.5397,19.5709,19.5319,19.5631,491028.0
2015-10-05 13:30:00,25.09,25.09,25.03,25.03,532440.0,19.5631,19.5631,19.5163,19.5163,532440.0
2015-10-05 14:00:00,25.03,25.16,25.03,25.14,706476.0,19.5163,19.6177,19.5163,19.6021,706476.0
2015-10-05 14:30:00,25.14,25.16,25.1,25.12,603548.0,19.6021,19.6177,19.5709,19.5865,603548.0
2015-10-05 15:00:00,25.12,25.18,25.12,25.17,639976.0,19.5865,19.6333,19.5865,19.6255,639976.0
2015-10-05 15:30:00,25.17,25.19,25.16,25.17,1664612.0,19.6255,19.6411,19.6177,19.6255,1664612.0
2015-10-06 09:30:00,25.1,25.1,24.89,24.99,564512.0,19.5709,19.5709,19.4072,19.4852,564512.0
2015-10-06 10:00:00,24.99,25.08,24.93,25.05,479808.0,19.4852,19.5553,19.4384,19.5319,479808.0
2015-10-06 10:30:00,25.05,25.06,24.95,24.95,313696.0,19.5319,19.5397,19.454,19.454,313696.0
2015-10-06 11:00:00,24.95,25.04,24.93,25.02,384164.0,19.454,19.5241,19.4384,19.5086,384164.0
2015-10-06 11:30:00,25.02,25.08,24.99,25.0,453656.0,19.5086,19.5553,19.4852,19.493,453656.0
2015-10-06 12:00:00,25.0,25.02,24.96,24.97,224864.0,19.493,19.5086,19.4618,19.4696,224864.0
2015-10-06 12:30:00,24.97,24.99,24.95,24.98,447688.0,19.4696,19.4852,19.454,19.4774,447688.0
2015-10-06 13:00:00,24.98,25.01,24.95,25.0,246992.0,19.4774,19.5008,19.454,19.493,246992.0
2015-10-06 13:30:00,24.99,24.99,24.93,24.93,426696.0,19.4852,19.4852,19.4384,19.4384,426696.0
2015-10-06 14:00:00,24.93,24.93,24.88,24.89,323308.0,19.4384,19.4384,19.3994,19.4072,323308.0
2015-10-06 14:30:00,24.9,24.97,24.89,24.95,425664.0,19.415,19.4696,19.4072,19.454,425664.0
2015-10-06 15:00:00,24.95,25.01,24.94,25.0,635540.0,19.454,19.5008,19.4462,19.493,635540.0
2015-10-06 15:30:00,25.0,25.02,24.96,24.97,1021228.0,19.493,19.5086,19.4618,19.4696,1021228.0
2015-10-07 09:30:00,25.01,25.18,25.0,25.17,404488.0,19.5008,19.6333,19.493,19.6255,404488.0
2015-10-07 10:00:00,25.17,25.22,25.1,25.13,681944.0,19.6255,19.6645,19.5709,19.5943,681944.0
2015-10-07 10:30:00,25.13,25.17,25.11,25.16,419908.0,19.5943,19.6255,19.5787,19.6177,419908.0
2015-10-07 11:00:00,25.16,25.18,25.09,25.1,175500.0,19.6177,19.6333,19.5631,19.5709,175500.0
2015-10-07 11:30:00,25.11,25.12,25.06,25.06,168484.0,19.5787,19.5865,19.5397,19.5397,168484.0
2015-10-07 12:00:00,25.07,25.13,25.03,25.05,191968.0,19.5475,19.5943,19.5163,19.5319,191968.0
2015-10-07 12:30:00,25.04,25.11,25.02,25.09,240132.0,19.5241,19.5787,19.5086,19.5631,240132.0
2015-10-07 13:00:00,25.09,25.13,25.06,25.08,323188.0,19.5631,19.5943,19.5397,19.5553,323188.0
2015-10-07 13:30:00,25.08,25.1,25.03,25.04,314304.0,19.5553,19.5709,19.5163,19.5241,314304.0
2015-10-07 14:00:00,25.05,25.08,24.99,25.05,373576.0,19.5319,19.5553,19.4852,19.5319,373576.0
2015-10-07 14:30:00,25.06,25.07,25.0,25.0,286668.0,19.5397,19.5475,19.493,19.493,286668.0
2015-10-07 15:00:00,25.0,25.0,24.94,24.95,553528.0,19.493,19.493,19.4462,19.454,553528.0
2015-10-07 15:30:00,24.94,25.0,24.94,24.98,1102364.0,19.4462,19.493,19.4462,19.4774,1102364.0
2015-10-08 09:30:00,24.89,24.97,24.8,24.93,391436.0,19.4072,19.4696,19.337,19.4384,391436.0
2015-10-08 10:00:00,24.93,25.08,24.91,25.05,490900.0,19.4384,19.5553,19.4228,19.5319,490900.0
2015-10-08 10:30:00,25.05,25.08,25.02,25.03,289316.0,19.5319,19.5553,19.5086,19.5163,289316.0
2015-10-08 11:00:00,25.03,25.17,25.02,25.15,240832.0,19.5163,19.6255,19.5086,19.6099,240832.0
2015-10-08 11:30:00,25.15,25.16,25.03,25.04,157124.0,19.6099,19.6177,19.5163,19.5241,157124.0
2015-10-08 12:00:00,25.05,25.13,25.02,25.1,186756.0,19.5319,19.5943,19.5086,19.5709,186756.0
2015-10-08 12:30:00,25.1,25.1,25.03,25.05,346916.0,19.5709,19.5709,19.5163,19.5319,346916.0
2015-10-08 13:00:00,25.05,25.11,25.0,25.1,322712.0,19.5319,19.5787,19.493,19.5709,322712.0
2015-10-08 13:30:00,25.09,25.14,25.08,25.08,512560.0,19.5631,19.6021,19.5553,19.5553,512560.0
2015-10-08 14:00:00,25.08,25.2,25.08,25.16,371368.0,19.5553,19.6489,19.5553,19.6177,371368.0
2015-10-08 14:30:00,25.16,25.18,25.11,25.13,593832.0,19.6177,19.6333,19.5787,19.5943,593832.0
2015-10-08 15:00:00,25.14,25.25,25.14,25.2,388460.0,19.6021,19.6879,19.6021,19.6489,388460.0
2015-10-08 15:30:00,25.2,25.22,25.16,25.21,1033908.0,19.6489,19.6645,19.6177,19.6567,1033908.0
2015-10-09 09:30:00,25.2,25.23,25.11,25.12,340920.0,19.6489,19.6723,19.5787,19.5865,340920.0
2015-10-09 10:00:00,25.12,25.2,25.06,25.19,526292.0,19.5865,19.6489,19.5397,19.6411,526292.0
2015-10-09 10:30:00,25.18,25.22,25.14,25.21,214532.0,19.6333,19.6645,19.6021,19.6567,214532.0
2015-10-09 11:00:00,25.2,25.24,25.13,25.24,355992.0,19.6489,19.6801,19.5943,19.6801,355992.0
2015-10-09 11:30:00,25.24,25.3,25.21,25.24,768440.0,19.6801,19.7269,19.6567,19.6801,768440.0
2015-10-09 12:00:00,25.24,25.24,25.1,25.12,158972.0,19.6801,19.6801,19.5709,19.5865,158972.0
2015-10-09 12:30:00,25.12,25.2,25.12,25.18,237084.0,19.5865,19.6489,19.5865,19.6333,237084.0
2015-10-09 13:00:00,25.18,25.22,25.16,25.21,331800.0,19.6333,19.6645,19.6177,19.6567,331800.0
2015-10-09 13:30:00,25.21,25.29,25.21,25.25,285888.0,19.6567,19.7191,19.6567,19.6879,285888.0
2015-10-09 14:00:00,25.26,25.28,25.22,25.23,251740.0,19.6957,19.7113,19.6645,19.6723,251740.0
2015-10-09 14:30:00,25.23,25.28,25.22,25.28,361292.0,19.6723,19.7113,19.6645,19.7113,361292.0
2015-10-09 15:00:00,25.28,25.29,25.2,25.23,478580.0,19.7113,19.7191,19.6489,19.6723,478580.0
2015-10-09 15:30:00,25.24,25.3,25.22,25.27,898316.0,19.6801,19.7269,19.6645,19.7035,898316.0
2015-10-12 09:30:00,25.26,25.49,25.25,25.49,304044.0,19.6957,19.875,19.6879,19.875,304044.0
2015-10-12 10:00:00,25.48,25.53,25.41,25.45,431492.0,19.8672,19.9062,19.8126,19.8438,431492.0
2015-10-12 10:30:00,25.44,25.48,25.38,25.4,376332.0,19.836,19.8672,19.7893,19.8048,376332.0
2015-10-12 11:00:00,25.4,25.46,25.36,25.4,613080.0,19.8048,19.8516,19.7737,19.8048,613080.0
2015-10-12 11:30:00,25.4,25.48,25.4,25.42,476744.0,19.8048,19.8672,19.8048,19.8204,476744.0
2015-10-12 12:00:00,25.42,25.45,25.39,25.44,279700.0,19.8204,19.8438,19.797,19.836,279700.0
2015-10-12 12:30:00,25.45,25.47,25.42,25.43,351732.0,19.8438,19.8594,19.8204,19.8282,351732.0
2015-10-12 13:00:00,25.43,25.46,25.41,25.43,277248.0,19.8282,19.8516,19.8126,19.8282,277248.0
2015-10-12 13:30:00,25.43,25.44,25.39,25.4,249996.0,19.8282,19.836,19.797,19.8048,249996.0
2015-10-12 14:00:00,25.4,25.43,25.36,25.38,502672.0,19.8048,19.8282,19.7737,19.7893,502672.0
2015-10-12 14:30:00,25.38,25.39,25.34,25.36,286284.0,19.7893,19.797,19.7581,19.7737,286284.0
2015-10-12 15:00:00,25.37,25.38,25.34,25.36,499708.0,19.7815,19.7893,19.7581,19.7737,499708.0
2015-10-12 15:30:00,25.37,25.37,25.33,25.36,995488.0,19.7815,19.7815,19.7503,19.7737,995488.0
2015-10-13 09:30:00,25.32,25.44,25.26,25.34,390012.0,19.7425,19.836,19.6957,19.7581,390012.0
2015-10-13 10:00:00,25.34,25.34,25.24,25.27,306620.0,19.7581,19.7581,19.6801,19.7035,306620.0
2015-10-13 10:30:00,25.26,25.33,25.25,25.33,229380.0,19.6957,19.7503,19.6879,19.7503,229380.0
2015-10-13 11:00:00,25.33,25.43,25.33,25.42,192392.0,19.7503,19.8282,19.7503,19.8204,192392.0
2015-10-13 11:30:00,25.41,25.47,25.36,25.36,272640.0,19.8126,19.8594,19.7737,19.7737,272640.0
2015-10-13 12:00:00,25.36,25.42,25.36,25.42,213088.0,19.7737,19.8204,19.7737,19.8204,213088.0
2015-10-13 12:30:00,25.42,25.42,25.35,25.36,149176.0,19.8204,19.8204,19.7659,19.7737,149176.0
2015-10-13 13:00:00,25.36,25.37,25.32,25.34,141224.0,19.7737,19.7815,19.7425,19.7581,141224.0
2015-10-13 13:30:00,25.35,25.36,25.3,25.31,153820.0,19.7659,19.7737,19.7269,19.7347,153820.0
2015-10-13 14:00:00,25.31,25.34,25.28,25.31,223344.0,19.7347,19.7581,19.7113,19.7347,223344.0
2015-10-13 14:30:00,25.32,25.32,25.28,25.3,345608.0,19.7425,19.7425,19.7113,19.7269,345608.0
2015-10-13 15:00:00,25.3,25.35,25.28,25.3,217924.0,19.7269,19.7659,19.7113,19.7269,217924.0
2015-10-13 15:30:00,25.3,25.32,25.25,25.31,495872.0,19.7269,19.7425,19.6879,19.7347,495872.0
2015-10-14 09:30:00,25.33,25.4,25.28,25.4,196404.0,19.7503,19.8048,19.7113,19.8048,196404.0
2015-10-14 10:00:00,25.4,25.4,25.32,25.36,200956.0,19.8048,19.8048,19.7425,19.7737,200956.0
2015-10-14 10:30:00,25.35,25.44,25.35,25.41,256848.0,19.7659,19.836,19.7659,19.8126,256848.0
2015-10-14 11:00:00,25.41,25.41,25.29,25.3,180536.0,19.8126,19.8126,19.7191,19.7269,180536.0
2015-10-14 11:30:00,25.3,25.35,25.28,25.33,181764.0,19.7269,19.7659,19.7113,19.7503,181764.0
2015-10-14 12:00:00,25.32,25.34,25.26,25.29,291740.0,19.7425,19.7581,19.6957,19.7191,291740.0
2015-10-14 12:30:00,25.29,25.33,25.28,25.29,179328.0,19.7191,19.7503,19.7113,19.7191,179328.0
2015-10-14 13:00:00,25.29,25.3,25.24,25.25,159416.0,19.7191,19.7269,19.6801,19.6879,159416.0
2015-10-14 13:30:00,25.25,25.3,25.24,25.29,240392.0,19.6879,19.7269,19.6801,19.7191,240392.0
2015-10-14 14:00:00,25.29,25.31,25.18,25.18,205036.0,19.7191,19.7347,19.6333,19.6333,205036.0
2015-10-14 14:30:00,25.18,25.24,25.17,25.21,196596.0,19.6333,19.6801,19.6255,19.6567,196596.0
2015-10-14 15:00:00,25.21,25.25,25.21,25.24,360716.0,19.6567,19.6879,19.6567,19.6801,360716.0
2015-10-14 15:30:00,25.24,25.27,25.18,25.22,1083336.0,19.6801,19.7035,19.6333,19.6645,1083336.0
2015-10-15 09:30:00,25.36,25.46,25.31,25.41,545120.0,19.7737,19.8516,19.7347,19.8126,545120.0
2015-10-15 10:00:00,25.41,25.48,25.36,25.44,358820.0,19.8126,19.8672,19.7737,19.836,358820.0
2015-10-15 10:30:00,25.45,25.55,25.44,25.5,286372.0,19.8438,19.9218,19.836,19.8828,286372.0
2015-10-15 11:00:00,25.5,25.61,25.5,25.61,276720.0,19.8828,19.9686,19.8828,19.9686,276720.0
2015-10-15 11:30:00,25.61,25.67,25.6,25.65,437068.0,19.9686,20.0154,19.9608,19.9998,437068.0
2015-10-15 12:00:00,25.64,25.73,25.64,25.73,361208.0,19.992,20.0622,19.992,20.0622,361208.0
2015-10-15 12:30:00,25.73,25.73,25.68,25.68,299388.0,20.0622,20.0622,20.0232,20.0232,299388.0
2015-10-15 13:00:00,25.69,25.76,25.68,25.74,229072.0,20.031,20.0855,20.0232,20.0699,229072.0
2015-10-15 13:30:00,25.74,25.75,25.66,25.67,409204.0,20.0699,20.0777,20.0076,20.0154,409204.0
2015-10-15 14:00:00,25.67,25.73,25.67,25.7,321768.0,20.0154,20.0622,20.0154,20.0388,321768.0
2015-10-15 14:30:00,25.71,25.76,25.71,25.75,343324.0,20.0466,20.0855,20.0466,20.0777,343324.0
2015-10-15 15:00:00,25.75,25.81,25.74,25.8,535660.0,20.0777,20.1245,20.0699,20.1167,535660.0
2015-10-15 15:30:00,25.8,25.84,25.78,25.81,1016444.0,20.1167,20.1479,20.1011,20.1245,1016444.0
2015-10-16 09:30:00,25.95,26.07,25.83,26.0,1029428.0,20.2337,20.3273,20.1401,20.2727,1029428.0
2015-10-16 10:00:00,25.99,26.03,25.91,25.91,311000.0,20.2649,20.2961,20.2025,20.2025,311000.0
2015-10-16 10:30:00,25.9,25.97,25.88,25.96,247760.0,20.1947,20.2493,20.1791,20.2415,247760.0
2015-10-16 11:00:00,25.96,26.02,25.94,26.0,315684.0,20.2415,20.2883,20.2259,20.2727,315684.0
2015-10-16 11:30:00,26.0,26.01,25.94,25.99,231380.0,20.2727,20.2805,20.2259,20.2649,231380.0
2015-10-16 12:00:00,25.99,26.0,25.95,25.98,298728.0,20.2649,20.2727,20.2337,20.2571,298728.0
2015-10-16 12:30:00,25.98,26.0,25.88,25.88,306456.0,20.2571,20.2727,20.1791,20.1791,306456.0
2015-10-16 13:00:00,25.88,25.91,25.84,25.85,225192.0,20.1791,20.2025,20.1479,20.1557,225192.0
2015-10-16 13:30:00,25.85,25.86,25.81,25.81,210448.0,20.1557,20.1635,20.1245,20.1245,210448.0
2015-10-16 14:00:00,25.81,25.84,25.78,25.82,314060.0,20.1245,20.1479,20.1011,20.1323,314060.0
2015-10-16 14:30:00,25.83,25.86,25.81,25.82,256024.0,20.1401,20.1635,20.1245,20.1323,256024.0
2015-10-16 15:00:00,25.83,25.86,25.82,25.85,309060.0,20.1401,20.1635,20.1323,20.1557,309060.0
2015-10-16 15:30:00,25.85,25.93,25.84,25.92,1024724.0,20.1557,20.2181,20.1479,20.2103,1024724.0
2015-10-19 09:30:00,25.9,25.92,25.73,25.75,448848.0,20.1947,20.2103,20.0622,20.0777,448848.0
2015-10-19 10:00:00,25.76,25.76,25.64,25.67,257584.0,20.0855,20.0855,19.992,20.0154,257584.0
2015-10-19 10:30:00,25.67,25.71,25.66,25.68,449868.0,20.0154,20.0466,20.0076,20.0232,449868.0
2015-10-19 11:00:00,25.68,25.76,25.66,25.74,243104.0,20.0232,20.0855,20.0076,20.0699,243104.0
2015-10-19 11:30:00,25.75,25.81,25.75,25.75,157596.0,20.0777,20.1245,20.0777,20.0777,157596.0
2015-10-19 12:00:00,25.75,25.83,25.71,25.83,221240.0,20.0777,20.1401,20.0466,20.1401,221240.0
2015-10-19 12:30:00,25.83,25.85,25.8,25.82,200284.0,20.1401,20.1557,20.1167,20.1323,200284.0
2015-10-19 13:00:00,25.82,25.86,25.79,25.81,181116.0,20.1323,20.1635,20.1089,20.1245,181116.0
2015-10-19 13:30:00,25.8,25.83,25.79,25.8,167960.0,20.1167,20.1401,20.1089,20.1167,167960.0
2015-10-19 14:00:00,25.79,25.84,25.78,25.83,206408.0,20.1089,20.1479,20.1011,20.1401,206408.0
2015-10-19 14:30:00,25.83,25.92,25.83,25.9,237004.0,20.1401,20.2103,20.1401,20.1947,237004.0
2015-10-19 15:00:00,25.9,25.94,25.89,25.93,324092.0,20.1947,20.2259,20.1869,20.2181,324092.0
2015-10-19 15:30:00,25.93,25.96,25.9,25.95,759128.0,20.2181,20.2415,20.1947,20.2337,759128.0
2015-10-20 09:30:00,25.88,25.95,25.8,25.92,307344.0,20.1791,20.2337,20.1167,20.2103,307344.0
2015-10-20 10:00:00,25.92,25.96,25.83,25.95,214508.0,20.2103,20.2415,20.1401,20.2337,214508.0
2015-10-20 10:30:00,25.95,26.07,25.94,26.01,487020.0,20.2337,20.3273,20.2259,20.2805,487020.0
2015-10-20 11:00:00,26.02,26.11,26.02,26.11,217744.0,20.2883,20.3584,20.2883,20.3584,217744.0
2015-10-20 11:30:00,26.11,26.11,26.02,26.04,395920.0,20.3584,20.3584,20.2883,20.3039,395920.0
2015-10-20 12:00:00,26.04,26.08,26.02,26.05,111832.0,20.3039,20.3351,20.2883,20.3117,111832.0
2015-10-20 12:30:00,26.06,26.06,25.99,26.0,207968.0,20.3195,20.3195,20.2649,20.2727,207968.0
2015-10-20 13:00:00,26.0,26.02,25.97,25.98,129260.0,20.2727,20.2883,20.2493,20.2571,129260.0
2015-10-20 13:30:00,25.98,26.02,25.96,26.01,189056.0,20.2571,20.2883,20.2415,20.2805,189056.0
2015-10-20 14:00:00,26.01,26.02,25.98,25.99,156388.0,20.2805,20.2883,20.2571,20.2649,156388.0
2015-10-20 14:30:00,25.99,26.03,25.96,26.0,170668.0,20.2649,20.2961,20.2415,20.2727,170668.0
2015-10-20 15:00:00,26.01,26.02,25.98,25.99,327104.0,20.2805,20.2883,20.2571,20.2649,327104.0
2015-10-20 15:30:00,26.0,26.02,25.97,25.99,928048.0,20.2727,20.2883,20.2493,20.2649,928048.0
2015-10-21 09:30:00,26.08,26.14,25.98,26.11,340472.0,20.3351,20.3818,20.2571,20.3584,340472.0
2015-10-21 10:00:00,26.1,26.22,26.09,26.21,437964.0,20.3506,20.4442,20.3429,20.4364,437964.0
2015-10-21 10:30:00,26.19,26.2,26.05,26.1,416008.0,20.4208,20.4286,20.3117,20.3506,416008.0
2015-10-21 11:00:00,26.11,26.17,26.1,26.13,244964.0,20.3584,20.4052,20.3506,20.374,244964.0
2015-10-21 11:30:00,26.13,26.18,26.09,26.17,241044.0,20.374,20.413,20.3429,20.4052,241044.0
2015-10-21 12:00:00,26.17,26.17,26.13,26.14,180384.0,20.4052,20.4052,20.374,20.3818,180384.0
2015-10-21 12:30:00,26.15,26.16,26.14,26.15,166924.0,20.3896,20.3974,20.3818,20.3896,166924.0
2015-10-21 13:00:00,26.15,26.16,26.1,26.11,195336.0,20.3896,20.3974,20.3506,20.3584,195336.0
2015-10-21 13:30:00,26.1,26.13,26.05,26.06,171600.0,20.3506,20.374,20.3117,20.3195,171600.0
2015-10-21 14:00:00,26.06,26.08,26.03,26.06,147976.0,20.3195,20.3351,20.2961,20.3195,147976.0
2015-10-21 14:30:00,26.06,26.13,26.05,26.11,227768.0,20.3195,20.374,20.3117,20.3584,227768.0
2015-10-21 15:00:00,26.11,26.11,26.05,26.08,380016.0,20.3584,20.3584,20.3117,20.3351,380016.0
2015-10-21 15:30:00,26.08,26.11,26.03,26.06,530336.0,20.3351,20.3584,20.2961,20.3195,530336.0
2015-10-22 09:30:00,26.12,26.22,26.09,26.13,435604.0,20.3662,20.4442,20.3429,20.374,435604.0
2015-10-22 10:00:00,26.12,26.21,26.05,26.2,398504.0,20.3662,20.4364,20.3117,20.4286,398504.0
2015-10-22 10:30:00,26.2,26.28,26.14,26.27,354904.0,20.4286,20.491,20.3818,20.4832,354904.0
2015-10-22 11:00:00,26.28,26.28,26.23,26.24,282288.0,20.491,20.491,20.452,20.4598,282288.0
2015-10-22 11:30:00,26.24,26.31,26.24,26.27,436460.0,20.4598,20.5144,20.4598,20.4832,436460.0
2015-10-22 12:00:00,26.27,26.33,26.27,26.3,453704.0,20.4832,20.53,20.4832,20.5066,453704.0
2015-10-22 12:30:00,26.31,26.33,26.28,26.32,244680.0,20.5144,20.53,20.491,20.5222,244680.0
2015-10-22 13:00:00,26.32,26.43,26.31,26.43,288504.0,20.5222,20.608,20.5144,20.608,288504.0
2015-10-22 13:30:00,26.42,26.46,26.42,26.46,284748.0,20.6002,20.6313,20.6002,20.6313,284748.0
2015-10-22 14:00:00,26.45,26.46,26.35,26.35,534448.0,20.6235,20.6313,20.5456,20.5456,534448.0
2015-10-22 14:30:00,26.35,26.37,26.29,26.36,346940.0,20.5456,20.5612,20.4988,20.5534,346940.0
2015-10-22 15:00:00,26.36,26.42,26.33,26.4,493232.0,20.5534,20.6002,20.53,20.5846,493232.0
2015-10-22 15:30:00,26.4,26.44,26.36,26.43,856032.0,20.5846,20.6158,20.5534,20.608,856032.0
2015-10-23 09:30:00,26.39,26.46,26.26,26.29,394528.0,20.5768,20.6313,20.4754,20.4988,394528.0
2015-10-23 10:00:00,26.29,26.33,26.16,26.24,261512.0,20.4988,20.53,20.3974,20.4598,261512.0
2015-10-23 10:30:00,26.24,26.26,26.15,26.15,319744.0,20.4598,20.4754,20.3896,20.3896,319744.0
2015-10-23 11:00:00,26.15,26.19,26.1,26.16,238324.0,20.3896,20.4208,20.3506,20.3974,238324.0
2015-10-23 11:30:00,26.16,26.2,26.13,26.15,324372.0,20.3974,20.4286,20.374,20.3896,324372.0
2015-10-23 12:00:00,26.15,26.18,26.13,26.16,415824.0,20.3896,20.413,20.374,20.3974,415824.0
2015-10-23 12:30:00,26.16,26.16,26.09,26.13,296928.0,20.3974,20.3974,20.3429,20.374,296928.0
2015-10-23 13:00:00,26.13,26.17,26.1,26.13,342800.0,20.374,20.4052,20.3506,20.374,342800.0
2015-10-23 13:30:00,26.14,26.17,26.11,26.13,327576.0,20.3818,20.4052,20.3584,20.374,327576.0
2015-10-23 14:00:00,26.13,26.18,26.12,26.17,255584.0,20.374,20.413,20.3662,20.4052,255584.0
2015-10-23 14:30:00,26.17,26.2,26.15,26.16,391676.0,20.4052,20.4286,20.3896,20.3974,391676.0
2015-10-23 15:00:00,26.15,26.17,26.12,26.13,436060.0,20.3896,20.4052,20.3662,20.374,436060.0
2015-10-23 15:30:00,26.13,26.16,26.11,26.14,933728.0,20.374,20.3974,20.3584,20.3818,933728.0
2015-10-26 09:30:00,26.2,26.2,25.94,25.97,342988.0,20.4286,20.4286,20.2259,20.2493,342988.0
2015-10-26 10:00:00,25.98,26.08,25.96,25.98,397676.0,20.2571,20.3351,20.2415,20.2571,397676.0
2015-10-26 10:30:00,25.98,25.99,25.83,25.86,472828.0,20.2571,20.2649,20.1401,20.1635,472828.0
2015-10-26 11:00:00,25.86,25.93,25.84,25.85,438764.0,20.1635,20.2181,20.1479,20.1557,438764.0
2015-10-26 11:30:00,25.85,25.9,25.82,25.89,387408.0,20.1557,20.1947,20.1323,20.1869,387408.0
2015-10-26 12:00:00,25.89,25.9,25.84,25.86,332096.0,20.1869,20.1947,20.1479,20.1635,332096.0
2015-10-26 12:30:00,25.86,26.01,25.86,25.99,549400.0,20.1635,20.2805,20.1635,20.2649,549400.0
2015-10-26 13:00:00,25.98,25.99,25.92,25.96,270996.0,20.2571,20.2649,20.2103,20.2415,270996.0
2015-10-26 13:30:00,25.96,26.03,25.96,26.0,667060.0,20.2415,20.2961,20.2415,20.2727,667060.0
2015-10-26 14:00:00,26.0,26.04,26.0,26.02,901960.0,20.2727,20.3039,20.2727,20.2883,901960.0
2015-10-26 14:30:00,26.01,26.02,25.98,26.01,639180.0,20.2805,20.2883,20.2571,20.2805,639180.0
2015-10-26 15:00:00,26.01,26.02,25.98,26.0,551612.0,20.2805,20.2883,20.2571,20.2727,551612.0
2015-10-26 15:30:00,26.0,26.01,25.96,25.96,1627308.0,20.2727,20.2805,20.2415,20.2415,1627308.0
2015-10-27 09:30:00,25.93,26.06,25.87,25.98,406052.0,20.2181,20.3195,20.1713,20.2571,406052.0
2015-10-27 10:00:00,25.97,26.06,25.95,26.06,276632.0,20.2493,20.3195,20.2337,20.3195,276632.0
2015-10-27 10:30:00,26.06,26.07,25.93,26.04,363528.0,20.3195,20.3273,20.2181,20.3039,363528.0
2015-10-27 11:00:00,26.04,26.05,25.93,25.93,416216.0,20.3039,20.3117,20.2181,20.2181,416216.0
2015-10-27 11:30:00,25.93,26.0,25.9,25.91,520500.0,20.2181,20.2727,20.1947,20.2025,520500.0
2015-10-27 12:00:00,25.92,26.02,25.88,25.99,620256.0,20.2103,20.2883,20.1791,20.2649,620256.0
2015-10-27 12:30:00,25.99,26.05,25.96,25.98,314840.0,20.2649,20.3117,20.2415,20.2571,314840.0
2015-10-27 13:00:00,25.98,26.02,25.94,26.0,314100.0,20.2571,20.2883,20.2259,20.2727,314100.0
2015-10-27 13:30:00,26.0,26.01,25.94,25.95,490596.0,20.2727,20.2805,20.2259,20.2337,490596.0
2015-10-27 14:00:00,25.95,25.99,25.94,25.97,881940.0,20.2337,20.2649,20.2259,20.2493,881940.0
2015-10-27 14:30:00,25.97,25.98,25.95,25.97,596156.0,20.2493,20.2571,20.2337,20.2493,596156.0
2015-10-27 15:00:00,25.97,26.05,25.95,26.05,636656.0,20.2493,20.3117,20.2337,20.3117,636656.0
2015-10-27 15:30:00,26.04,26.04,25.99,26.02,1196660.0,20.3039,20.3039,20.2649,20.2883,1196660.0
2015-10-28 09:30:00,26.03,26.33,25.98,26.04,715576.0,20.2961,20.53,20.2571,20.3039,715576.0
2015-10-28 10:00:00,26.04,26.18,26.03,26.04,361736.0,20.3039,20.413,20.2961,20.3039,361736.0
2015-10-28 10:30:00,26.05,26.06,25.96,25.99,416008.0,20.3117,20.3195,20.2415,20.2649,416008.0
2015-10-28 11:00:00,26.0,26.01,25.93,26.0,430128.0,20.2727,20.2805,20.2181,20.2727,430128.0
2015-10-28 11:30:00,26.0,26.05,25.92,25.97,281712.0,20.2727,20.3117,20.2103,20.2493,281712.0
2015-10-28 12:00:00,25.97,25.98,25.93,25.96,274808.0,20.2493,20.2571,20.2181,20.2415,274808.0
2015-10-28 12:30:00,25.95,25.96,25.84,25.87,502500.0,20.2337,20.2415,20.1479,20.1713,502500.0
2015-10-28 13:00:00,25.86,25.9,25.75,25.76,434696.0,20.1635,20.1947,20.0777,20.0855,434696.0
2015-10-28 13:30:00,25.77,25.86,25.76,25.83,305092.0,20.0933,20.1635,20.0855,20.1401,305092.0
2015-10-28 14:00:00,25.83,25.83,25.42,25.49,508672.0,20.1401,20.1401,19.8204,19.875,508672.0
2015-10-28 14:30:00,25.5,25.5,25.38,25.44,531568.0,19.8828,19.8828,19.7893,19.836,531568.0
2015-10-28 15:00:00,25.43,25.57,25.43,25.55,368668.0,19.8282,19.9374,19.8282,19.9218,368668.0
2015-10-28 15:30:00,25.55,25.74,25.55,25.74,800696.0,19.9218,20.0699,19.9218,20.0699,800696.0
2015-10-29 09:30:00,25.66,25.66,25.44,25.48,461384.0,20.0076,20.0076,19.836,19.8672,461384.0
2015-10-29 10:00:00,25.47,25.5,25.27,25.28,445788.0,19.8594,19.8828,19.7035,19.7113,445788.0
2015-10-29 10:30:00,25.28,25.36,25.25,25.33,375668.0,19.7113,19.7737,19.6879,19.7503,375668.0
2015-10-29 11:00:00,25.33,25.41,25.3,25.38,281668.0,19.7503,19.8126,19.7269,19.7893,281668.0
2015-10-29 11:30:00,25.38,25.4,25.32,25.4,420908.0,19.7893,19.8048,19.7425,19.8048,420908.0
2015-10-29 12:00:00,25.41,25.41,25.31,25.35,313612.0,19.8126,19.8126,19.7347,19.7659,313612.0
2015-10-29 12:30:00,25.36,25.37,25.3,25.3,214048.0,19.7737,19.7815,19.7269,19.7269,214048.0
2015-10-29 13:00:00,25.31,25.36,25.31,25.31,319160.0,19.7347,19.7737,19.7347,19.7347,319160.0
2015-10-29 13:30:00,25.31,25.34,25.29,25.31,378160.0,19.7347,19.7581,19.7191,19.7347,378160.0
2015-10-29 14:00:00,25.31,25.35,25.31,25.35,281232.0,19.7347,19.7659,19.7347,19.7659,281232.0
2015-10-29 14:30:00,25.35,25.36,25.32,25.36,320040.0,19.7659,19.7737,19.7425,19.7737,320040.0
2015-10-29 15:00:00,25.36,25.48,25.35,25.46,454480.0,19.7737,19.8672,19.7659,19.8516,454480.0
2015-10-29 15:30:00,25.47,25.49,25.44,25.45,1064712.0,19.8594,19.875,19.836,19.8438,1064712.0
2015-10-30 09:30:00,25.46,25.53,25.39,25.43,531504.0,19.8516,19.9062,19.797,19.8282,531504.0
2015-10-30 10:00:00,25.44,25.52,25.38,25.49,615400.0,19.836,19.8984,19.7893,19.875,615400.0
2015-10-30 10:30:00,25.49,25.58,25.48,25.58,576776.0,19.875,19.9452,19.8672,19.9452,576776.0
2015-10-30 11:00:00,25.58,25.64,25.57,25.64,582028.0,19.9452,19.992,19.9374,19.992,582028.0
2015-10-30 11:30:00,25.64,25.69,25.61,25.67,393064.0,19.992,20.031,19.9686,20.0154,393064.0
2015-10-30 12:00:00,25.67,25.68,25.6,25.63,296604.0,20.0154,20.0232,19.9608,19.9842,296604.0
2015-10-30 12:30:00,25.63,25.74,25.63,25.72,284840.0,19.9842,20.0699,19.9842,20.0544,284840.0
2015-10-30 13:00:00,25.73,25.74,25.7,25.72,346284.0,20.0622,20.0699,20.0388,20.0544,346284.0
2015-10-30 13:30:00,25.73,25.74,25.71,25.71,369172.0,20.0622,20.0699,20.0466,20.0466,369172.0
2015-10-30 14:00:00,25.71,25.76,25.7,25.7,361472.0,20.0466,20.0855,20.0388,20.0388,361472.0
2015-10-30 14:30:00,25.7,25.74,25.67,25.68,374736.0,20.0388,20.0699,20.0154,20.0232,374736.0
2015-10-30 15:00:00,25.67,25.7,25.65,25.65,408320.0,20.0154,20.0388,19.9998,19.9998,408320.0
2015-10-30 15:30:00,25.65,25.73,25.64,25.66,1208044.0,19.9998,20.0622,19.992,20.0076,1208044.0
2015-11-02 09:30:00,25.69,25.75,25.6,25.61,283644.0,20.031,20.0777,19.9608,19.9686,283644.0
2015-11-02 10:00:00,25.62,25.63,25.49,25.58,381304.0,19.9764,19.9842,19.875,19.9452,381304.0
2015-11-02 10:30:00,25.59,25.6,25.56,25.56,369084.0,19.953,19.9608,19.9296,19.9296,369084.0
2015-11-02 11:00:00,25.56,25.56,25.5,25.54,311648.0,19.9296,19.9296,19.8828,19.914,311648.0
2015-11-02 11:30:00,25.53,25.53,25.45,25.46,245524.0,19.9062,19.9062,19.8438,19.8516,245524.0
2015-11-02 12:00:00,25.46,25.46,25.38,25.39,213392.0,19.8516,19.8516,19.7893,19.797,213392.0
2015-11-02 12:30:00,25.39,25.46,25.38,25.45,219772.0,19.797,19.8516,19.7893,19.8438,219772.0
2015-11-02 13:00:00,25.46,25.47,25.43,25.45,242732.0,19.8516,19.8594,19.8282,19.8438,242732.0
2015-11-02 13:30:00,25.45,25.47,25.38,25.38,381712.0,19.8438,19.8594,19.7893,19.7893,381712.0
2015-11-02 14:00:00,25.38,25.4,25.35,25.39,297104.0,19.7893,19.8048,19.7659,19.797,297104.0
2015-11-02 14:30:00,25.39,25.48,25.38,25.44,360268.0,19.797,19.8672,19.7893,19.836,360268.0
2015-11-02 15:00:00,25.44,25.54,25.44,25.52,608688.0,19.836,19.914,19.836,19.8984,608688.0
2015-11-02 15:30:00,25.52,25.59,25.5,25.55,1405936.0,19.8984,19.953,19.8828,19.9218,1405936.0
2015-11-03 09:30:00,25.44,25.58,25.34,25.58,602688.0,19.836,19.9452,19.7581,19.9452,602688.0
2015-11-03 10:00:00,25.59,25.62,25.53,25.54,320096.0,19.953,19.9764,19.9062,19.914,320096.0
2015-11-03 10:30:00,25.54,25.58,25.48,25.5,228076.0,19.914,19.9452,19.8672,19.8828,228076.0
2015-11-03 11:00:00,25.5,25.5,25.47,25.49,316704.0,19.8828,19.8828,19.8594,19.875,316704.0
2015-11-03 11:30:00,25.49,25.49,25.44,25.48,192088.0,19.875,19.875,19.836,19.8672,192088.0
2015-11-03 12:00:00,25.48,25.48,25.44,25.46,197976.0,19.8672,19.8672,19.836,19.8516,197976.0
2015-11-03 12:30:00,25.46,25.5,25.43,25.5,226580.0,19.8516,19.8828,19.8282,19.8828,226580.0
2015-11-03 13:00:00,25.5,25.52,25.48,25.52,197496.0,19.8828,19.8984,19.8672,19.8984,197496.0
2015-11-03 13:30:00,25.52,25.54,25.49,25.5,183500.0,19.8984,19.914,19.875,19.8828,183500.0
2015-11-03 14:00:00,25.5,25.59,25.5,25.59,217612.0,19.8828,19.953,19.8828,19.953,217612.0
2015-11-03 14:30:00,25.59,25.6,25.52,25.52,272864.0,19.953,19.9608,19.8984,19.8984,272864.0
2015-11-03 15:00:00,25.52,25.58,25.51,25.57,260952.0,19.8984,19.9452,19.8906,19.9374,260952.0
2015-11-03 15:30:00,25.56,25.59,25.54,25.58,694752.0,19.9296,19.953,19.914,19.9452,694752.0
2015-11-04 09:30:00,25.58,25.75,25.53,25.75,331528.0,19.9452,20.0777,19.9062,20.0777,331528.0
2015-11-04 10:00:00,25.75,25.79,25.71,25.73,407448.0,20.0777,20.1089,20.0466,20.0622,407448.0
2015-11-04 10:30:00,25.73,25.83,25.68,25.69,223612.0,20.0622,20.1401,20.0232,20.031,223612.0
2015-11-04 11:00:00,25.69,25.75,25.68,25.74,333544.0,20.031,20.0777,20.0232,20.0699,333544.0
2015-11-04 11:30:00,25.74,25.81,25.73,25.77,260928.0,20.0699,20.1245,20.0622,20.0933,260928.0
2015-11-04 12:00:00,25.77,25.81,25.76,25.79,218088.0,20.0933,20.1245,20.0855,20.1089,218088.0
2015-11-04 12:30:00,25.78,25.81,25.75,25.77,332832.0,20.1011,20.1245,20.0777,20.0933,332832.0
2015-11-04 13:00:00,25.77,25.78,25.73,25.76,283200.0,20.0933,20.1011,20.0622,20.0855,283200.0
2015-11-04 13:30:00,25.77,25.77,25.72,25.75,130800.0,20.0933,20.0933,20.0544,20.0777,130800.0
2015-11-04 14:00:00,25.75,25.8,25.75,25.78,201316.0,20.0777,20.1167,20.0777,20.1011,201316.0
2015-11-04 14:30:00,25.78,25.82,25.77,25.82,170532.0,20.1011,20.1323,20.0933,20.1323,170532.0
2015-11-04 15:00:00,25.82,25.83,25.78,25.82,282348.0,20.1323,20.1401,20.1011,20.1323,282348.0
2015-11-04 15:30:00,25.82,25.83,25.75,25.81,1017248.0,20.1323,20.1401,20.0777,20.1245,1017248.0
2015-11-05 09:30:00,25.76,25.88,25.64,25.75,516964.0,20.0855,20.1791,19.992,20.0777,516964.0
2015-11-05 10:00:00,25.75,25.87,25.74,25.8,392016.0,20.0777,20.1713,20.0699,20.1167,392016.0
2015-11-05 10:30:00,25.8,25.8,25.74,25.74,323492.0,20.1167,20.1167,20.0699,20.0699,323492.0
2015-11-05 11:00:00,25.74,25.75,25.68,25.72,204112.0,20.0699,20.0777,20.0232,20.0544,204112.0
2015-11-05 11:30:00,25.72,25.72,25.61,25.65,208972.0,20.0544,20.0544,19.9686,19.9998,208972.0
2015-11-05 12:00:00,25.64,25.67,25.63,25.66,228672.0,19.992,20.0154,19.9842,20.0076,228672.0
2015-11-05 12:30:00,25.66,25.68,25.63,25.64,116284.0,20.0076,20.0232,19.9842,19.992,116284.0
2015-11-05 13:00:00,25.64,25.65,25.59,25.59,200168.0,19.992,19.9998,19.953,19.953,200168.0
2015-11-05 13:30:00,25.59,25.59,25.55,25.58,209724.0,19.953,19.953,19.9218,19.9452,209724.0
2015-11-05 14:00:00,25.58,25.59,25.52,25.56,303304.0,19.9452,19.953,19.8984,19.9296,303304.0
2015-11-05 14:30:00,25.56,25.58,25.54,25.54,247164.0,19.9296,19.9452,19.914,19.914,247164.0
2015-11-05 15:00:00,25.55,25.57,25.51,25.57,379824.0,19.9218,19.9374,19.8906,19.9374,379824.0
2015-11-05 15:30:00,25.57,25.58,25.53,25.53,1423020.0,19.9374,19.9452,19.9062,19.9062,1423020.0
2015-11-06 09:30:00,25.16,25.27,24.73,24.74,1300684.0,19.6177,19.7035,19.2824,19.2902,1300684.0
2015-11-06 10:00:00,24.74,24.77,24.52,24.56,756936.0,19.2902,19.3136,19.1187,19.1499,756936.0
2015-11-06 10:30:00,24.55,24.63,24.49,24.5,962940.0,19.1421,19.2045,19.0953,19.1031,962940.0
2015-11-06 11:00:00,24.51,24.54,24.36,24.42,674164.0,19.1109,19.1343,18.9939,19.0407,674164.0
2015-11-06 11:30:00,24.42,24.55,24.42,24.51,768192.0,19.0407,19.1421,19.0407,19.1109,768192.0
2015-11-06 12:00:00,24.52,24.59,24.51,24.56,369736.0,19.1187,19.1733,19.1109,19.1499,369736.0
2015-11-06 12:30:00,24.56,24.63,24.53,24.62,554136.0,19.1499,19.2045,19.1265,19.1967,554136.0
2015-11-06 13:00:00,24.62,24.63,24.57,24.6,333892.0,19.1967,19.2045,19.1577,19.1811,333892.0
2015-11-06 13:30:00,24.6,24.6,24.55,24.58,391320.0,19.1811,19.1811,19.1421,19.1655,391320.0
2015-11-06 14:00:00,24.58,24.67,24.57,24.64,539844.0,19.1655,19.2357,19.1577,19.2123,539844.0
2015-11-06 14:30:00,24.64,24.64,24.53,24.57,496332.0,19.2123,19.2123,19.1265,19.1577,496332.0
2015-11-06 15:00:00,24.57,24.63,24.57,24.62,456812.0,19.1577,19.2045,19.1577,19.1967,456812.0
2015-11-06 15:30:00,24.62,24.71,24.61,24.71,1727192.0,19.1967,19.2668,19.1889,19.2668,1727192.0
2015-11-09 09:30:00,24.66,24.78,24.57,24.69,434460.0,19.2279,19.3214,19.1577,19.2512,434460.0
2015-11-09 10:00:00,24.69,24.78,24.69,24.71,695928.0,19.2512,19.3214,19.2512,19.2668,695928.0
2015-11-09 10:30:00,24.72,24.82,24.71,24.71,1739056.0,19.2746,19.3526,19.2668,19.2668,1739056.0
2015-11-09 11:00:00,24.71,24.72,24.61,24.63,405720.0,19.2668,19.2746,19.1889,19.2045,405720.0
2015-11-09 11:30:00,24.63,24.72,24.63,24.66,210580.0,19.2045,19.2746,19.2045,19.2279,210580.0
2015-11-09 12:00:00,24.66,24.71,24.64,24.69,158260.0,19.2279,19.2668,19.2123,19.2512,158260.0
2015-11-09 12:30:00,24.69,24.75,24.68,24.71,137240.0,19.2512,19.298,19.2434,19.2668,137240.0
2015-11-09 13:00:00,24.71,24.72,24.62,24.66,172364.0,19.2668,19.2746,19.1967,19.2279,172364.0
2015-11-09 13:30:00,24.66,24.71,24.66,24.68,193776.0,19.2279,19.2668,19.2279,19.2434,193776.0
2015-11-09 14:00:00,24.69,24.73,24.68,24.71,193032.0,19.2512,19.2824,19.2434,19.2668,193032.0
2015-11-09 14:30:00,24.71,24.72,24.64,24.66,265104.0,19.2668,19.2746,19.2123,19.2279,265104.0
2015-11-09 15:00:00,24.66,24.71,24.61,24.71,484592.0,19.2279,19.2668,19.1889,19.2668,484592.0
2015-11-09 15:30:00,24.7,24.77,24.7,24.73,1475324.0,19.259,19.3136,19.259,19.2824,1475324.0
2015-11-10 09:30:00,24.72,24.84,24.72,24.82,942776.0,19.2746,19.3682,19.2746,19.3526,942776.0
2015-11-10 10:00:00,24.84,24.88,24.76,24.82,315032.0,19.3682,19.3994,19.3058,19.3526,315032.0
2015-11-10 10:30:00,24.82,24.82,24.71,24.72,548436.0,19.3526,19.3526,19.2668,19.2746,548436.0
2015-11-10 11:00:00,24.72,24.75,24.67,24.7,370136.0,19.2746,19.298,19.2357,19.259,370136.0
2015-11-10 11:30:00,24.71,24.76,24.7,24.73,400996.0,19.2668,19.3058,19.259,19.2824,400996.0
2015-11-10 12:00:00,24.73,24.75,24.73,24.75,453764.0,19.2824,19.298,19.2824,19.298,453764.0
2015-11-10 12:30:00,24.74,24.75,24.71,24.72,329052.0,19.2902,19.298,19.2668,19.2746,329052.0
2015-11-10 13:00:00,24.72,24.74,24.69,24.71,141896.0,19.2746,19.2902,19.2512,19.2668,141896.0
2015-11-10 13:30:00,24.71,24.72,24.68,24.68,229188.0,19.2668,19.2746,19.2434,19.2434,229188.0
2015-11-10 14:00:00,24.68,24.71,24.66,24.68,273116.0,19.2434,19.2668,19.2279,19.2434,273116.0
2015-11-10 14:30:00,24.68,24.75,24.68,24.73,268020.0,19.2434,19.298,19.2434,19.2824,268020.0
2015-11-10 15:00:00,24.73,24.75,24.72,24.74,375988.0,19.2824,19.298,19.2746,19.2902,375988.0
2015-11-10 15:30:00,24.74,24.75,24.71,24.75,830676.0,19.2902,19.298,19.2668,19.298,830676.0
2015-11-11 09:30:00,24.77,24.85,24.69,24.75,422192.0,19.3136,19.376,19.2512,19.298,422192.0
2015-11-11 10:00:00,24.76,24.9,24.76,24.89,678532.0,19.3058,19.415,19.3058,19.4072,678532.0
2015-11-11 10:30:00,24.89,24.92,24.78,24.8,354336.0,19.4072,19.4306,19.3214,19.337,354336.0
2015-11-11 11:00:00,24.79,24.81,24.75,24.76,340432.0,19.3292,19.3448,19.298,19.3058,340432.0
2015-11-11 11:30:00,24.76,24.77,24.73,24.75,327520.0,19.3058,19.3136,19.2824,19.298,327520.0
2015-11-11 12:00:00,24.75,24.81,24.75,24.78,258620.0,19.298,19.3448,19.298,19.3214,258620.0
2015-11-11 12:30:00,24.78,24.86,24.77,24.86,203380.0,19.3214,19.3838,19.3136,19.3838,203380.0
2015-11-11 13:00:00,24.85,24.86,24.8,24.81,167256.0,19.376,19.3838,19.337,19.3448,167256.0
2015-11-11 13:30:00,24.81,24.87,24.8,24.84,162968.0,19.3448,19.3916,19.337,19.3682,162968.0
2015-11-11 14:00:00,24.84,24.91,24.84,24.9,622180.0,19.3682,19.4228,19.3682,19.415,622180.0
2015-11-11 14:30:00,24.9,24.93,24.88,24.89,282416.0,19.415,19.4384,19.3994,19.4072,282416.0
2015-11-11 15:00:00,24.89,24.93,24.89,24.93,423276.0,19.4072,19.4384,19.4072,19.4384,423276.0
2015-11-11 15:30:00,24.93,24.96,24.9,24.93,1013576.0,19.4384,19.4618,19.415,19.4384,1013576.0
2015-11-12 09:30:00,24.93,25.29,24.86,25.19,925188.0,19.4384,19.7191,19.3838,19.6411,925188.0
2015-11-12 10:00:00,25.2,25.27,25.17,25.26,875488.0,19.6489,19.7035,19.6255,19.6957,875488.0
2015-11-12 10:30:00,25.26,25.38,25.25,25.32,1005240.0,19.6957,19.7893,19.6879,19.7425,1005240.0
2015-11-12 11:00:00,25.32,25.39,25.31,25.37,790284.0,19.7425,19.797,19.7347,19.7815,790284.0
2015-11-12 11:30:00,25.37,25.4,25.34,25.37,593828.0,19.7815,19.8048,19.7581,19.7815,593828.0
2015-11-12 12:00:00,25.37,25.39,25.33,25.35,1070596.0,19.7815,19.797,19.7503,19.7659,1070596.0
2015-11-12 12:30:00,25.35,25.4,25.32,25.35,494288.0,19.7659,19.8048,19.7425,19.7659,494288.0
2015-11-12 13:00:00,25.35,25.35,25.27,25.31,498496.0,19.7659,19.7659,19.7035,19.7347,498496.0
2015-11-12 13:30:00,25.32,25.38,25.3,25.36,795044.0,19.7425,19.7893,19.7269,19.7737,795044.0
2015-11-12 14:00:00,25.36,25.38,25.27,25.32,694468.0,19.7737,19.7893,19.7035,19.7425,694468.0
2015-11-12 14:30:00,25.32,25.32,25.27,25.32,761896.0,19.7425,19.7425,19.7035,19.7425,761896.0
2015-11-12 15:00:00,25.31,25.33,25.27,25.29,770824.0,19.7347,19.7503,19.7035,19.7191,770824.0
2015-11-12 15:30:00,25.29,25.3,25.17,25.18,1619576.0,19.7191,19.7269,19.6255,19.6333,1619576.0
2015-11-13 09:30:00,25.2,25.42,25.18,25.34,683232.0,19.6489,19.8204,19.6333,19.7581,683232.0
2015-11-13 10:00:00,25.34,25.37,25.21,25.24,533480.0,19.7581,19.7815,19.6567,19.6801,533480.0
2015-11-13 10:30:00,25.24,25.34,25.24,25.27,586632.0,19.6801,19.7581,19.6801,19.7035,586632.0
2015-11-13 11:00:00,25.27,25.34,25.25,25.27,445032.0,19.7035,19.7581,19.6879,19.7035,445032.0
2015-11-13 11:30:00,25.26,25.29,25.23,25.24,389648.0,19.6957,19.7191,19.6723,19.6801,389648.0
2015-11-13 12:00:00,25.24,25.25,25.19,25.2,332748.0,19.6801,19.6879,19.6411,19.6489,332748.0
2015-11-13 12:30:00,25.2,25.22,25.16,25.17,312696.0,19.6489,19.6645,19.6177,19.6255,312696.0
2015-11-13 13:00:00,25.17,25.25,25.17,25.24,350600.0,19.6255,19.6879,19.6255,19.6801,350600.0
2015-11-13 13:30:00,25.24,25.25,25.2,25.22,225372.0,19.6801,19.6879,19.6489,19.6645,225372.0
2015-11-13 14:00:00,25.21,25.24,25.21,25.23,563196.0,19.6567,19.6801,19.6567,19.6723,563196.0
2015-11-13 14:30:00,25.24,25.24,25.16,25.16,772988.0,19.6801,19.6801,19.6177,19.6177,772988.0
2015-11-13 15:00:00,25.16,25.17,25.06,25.06,606748.0,19.6177,19.6255,19.5397,19.5397,606748.0
2015-11-13 15:30:00,25.06,25.16,25.06,25.11,1189984.0,19.5397,19.6177,19.5397,19.5787,1189984.0
2015-11-16 09:30:00,25.13,25.27,25.04,25.27,390656.0,19.5943,19.7035,19.5241,19.7035,390656.0
2015-11-16 10:00:00,25.27,25.29,25.16,25.2,224576.0,19.7035,19.7191,19.6177,19.6489,224576.0
2015-11-16 10:30:00,25.2,25.29,25.2,25.24,226716.0,19.6489,19.7191,19.6489,19.6801,226716.0
2015-11-16 11:00:00,25.24,25.3,25.24,25.25,336876.0,19.6801,19.7269,19.6801,19.6879,336876.0
2015-11-16 11:30:00,25.25,25.34,25.25,25.31,191876.0,19.6879,19.7581,19.6879,19.7347,191876.0
2015-11-16 12:00:00,25.31,25.33,25.28,25.33,695396.0,19.7347,19.7503,19.7113,19.7503,695396.0
2015-11-16 12:30:00,25.33,25.36,25.29,25.31,128404.0,19.7503,19.7737,19.7191,19.7347,128404.0
2015-11-16 13:00:00,25.31,25.39,25.31,25.37,215800.0,19.7347,19.797,19.7347,19.7815,215800.0
2015-11-16 13:30:00,25.37,25.39,25.33,25.36,123048.0,19.7815,19.797,19.7503,19.7737,123048.0
2015-11-16 14:00:00,25.37,25.41,25.33,25.39,327808.0,19.7815,19.8126,19.7503,19.797,327808.0
2015-11-16 14:30:00,25.39,25.43,25.39,25.42,573252.0,19.797,19.8282,19.797,19.8204,573252.0
2015-11-16 15:00:00,25.42,25.47,25.4,25.47,436380.0,19.8204,19.8594,19.8048,19.8594,436380.0
2015-11-16 15:30:00,25.47,25.54,25.41,25.53,952612.0,19.8594,19.914,19.8126,19.9062,952612.0
2015-11-17 09:30:00,25.51,25.77,25.36,25.69,1337648.0,19.8906,20.0933,19.7737,20.031,1337648.0
2015-11-17 10:00:00,25.68,25.69,25.56,25.64,564620.0,20.0232,20.031,19.9296,19.992,564620.0
2015-11-17 10:30:00,25.64,25.71,25.54,25.56,903500.0,19.992,20.0466,19.914,19.9296,903500.0
2015-11-17 11:00:00,25.56,25.57,25.5,25.51,543664.0,19.9296,19.9374,19.8828,19.8906,543664.0
2015-11-17 11:30:00,25.51,25.52,25.42,25.43,597976.0,19.8906,19.8984,19.8204,19.8282,597976.0
2015-11-17 12:00:00,25.43,25.52,25.43,25.44,625608.0,19.8282,19.8984,19.8282,19.836,625608.0
2015-11-17 12:30:00,25.44,25.47,25.39,25.4,430752.0,19.836,19.8594,19.797,19.8048,430752.0
2015-11-17 13:00:00,25.4,25.47,25.39,25.4,290996.0,19.8048,19.8594,19.797,19.8048,290996.0
2015-11-17 13:30:00,25.4,25.49,25.4,25.46,224532.0,19.8048,19.875,19.8048,19.8516,224532.0
2015-11-17 14:00:00,25.46,25.47,25.25,25.25,517696.0,19.8516,19.8594,19.6879,19.6879,517696.0
2015-11-17 14:30:00,25.26,25.28,25.18,25.19,373636.0,19.6957,19.7113,19.6333,19.6411,373636.0
2015-11-17 15:00:00,25.19,25.2,25.13,25.16,623164.0,19.6411,19.6489,19.5943,19.6177,623164.0
2015-11-17 15:30:00,25.15,25.23,25.13,25.18,1092796.0,19.6099,19.6723,19.5943,19.6333,1092796.0
2015-11-18 09:30:00,25.19,25.32,24.99,25.08,716668.0,19.6411,19.7425,19.4852,19.5553,716668.0
2015-11-18 10:00:00,25.08,25.15,24.99,25.04,626320.0,19.5553,19.6099,19.4852,19.5241,626320.0
2015-11-18 10:30:00,25.04,25.04,24.76,24.76,1073668.0,19.5241,19.5241,19.3058,19.3058,1073668.0
2015-11-18 11:00:00,24.76,24.79,24.67,24.72,828132.0,19.3058,19.3292,19.2357,19.2746,828132.0
2015-11-18 11:30:00,24.72,24.79,24.72,24.75,594948.0,19.2746,19.3292,19.2746,19.298,594948.0
2015-11-18 12:00:00,24.75,24.76,24.68,24.69,1275800.0,19.298,19.3058,19.2434,19.2512,1275800.0
2015-11-18 12:30:00,24.69,24.71,24.64,24.68,729304.0,19.2512,19.2668,19.2123,19.2434,729304.0
2015-11-18 13:00:00,24.68,24.71,24.66,24.68,542232.0,19.2434,19.2668,19.2279,19.2434,542232.0
2015-11-18 13:30:00,24.69,24.8,24.67,24.69,1001432.0,19.2512,19.337,19.2357,19.2512,1001432.0
2015-11-18 14:00:00,24.69,24.77,24.66,24.73,1971340.0,19.2512,19.3136,19.2279,19.2824,1971340.0
2015-11-18 14:30:00,24.73,24.87,24.7,24.74,2293052.0,19.2824,19.3916,19.259,19.2902,2293052.0
2015-11-18 15:00:00,24.74,24.94,24.73,24.86,1993336.0,19.2902,19.4462,19.2824,19.3838,1993336.0
2015-11-18 15:30:00,24.86,24.96,24.84,24.92,2418760.0,19.3838,19.4618,19.3682,19.4306,2418760.0
2015-11-19 09:30:00,24.96,25.2,24.91,25.11,991796.0,19.4618,19.6489,19.4228,19.5787,991796.0
2015-11-19 10:00:00,25.1,25.21,25.06,25.07,669264.0,19.5709,19.6567,19.5397,19.5475,669264.0
2015-11-19 10:30:00,25.07,25.13,25.02,25.09,660196.0,19.5475,19.5943,19.5086,19.5631,660196.0
2015-11-19 11:00:00,25.1,25.1,25.03,25.06,444344.0,19.5709,19.5709,19.5163,19.5397,444344.0
2015-11-19 11:30:00,25.06,25.1,25.04,25.06,398076.0,19.5397,19.5709,19.5241,19.5397,398076.0
2015-11-19 12:00:00,25.06,25.08,25.05,25.07,455292.0,19.5397,19.5553,19.5319,19.5475,455292.0
2015-11-19 12:30:00,25.07,25.12,25.05,25.12,362504.0,19.5475,19.5865,19.5319,19.5865,362504.0
2015-11-19 13:00:00,25.12,25.22,25.08,25.17,577008.0,19.5865,19.6645,19.5553,19.6255,577008.0
2015-11-19 13:30:00,25.17,25.22,25.14,25.21,347600.0,19.6255,19.6645,19.6021,19.6567,347600.0
2015-11-19 14:00:00,25.21,25.28,25.21,25.27,532860.0,19.6567,19.7113,19.6567,19.7035,532860.0
2015-11-19 14:30:00,25.27,25.31,25.24,25.31,518176.0,19.7035,19.7347,19.6801,19.7347,518176.0
2015-11-19 15:00:00,25.3,25.31,25.26,25.28,543940.0,19.7269,19.7347,19.6957,19.7113,543940.0
2015-11-19 15:30:00,25.28,25.29,25.23,25.25,1078464.0,19.7113,19.7191,19.6723,19.6879,1078464.0
2015-11-20 09:30:00,25.24,25.46,25.18,25.44,1219508.0,19.6801,19.8516,19.6333,19.836,1219508.0
2015-11-20 10:00:00,25.45,25.47,25.32,25.34,251356.0,19.8438,19.8594,19.7425,19.7581,251356.0
2015-11-20 10:30:00,25.34,25.36,25.22,25.29,475740.0,19.7581,19.7737,19.6645,19.7191,475740.0
2015-11-20 11:00:00,25.29,25.34,25.28,25.32,208428.0,19.7191,19.7581,19.7113,19.7425,208428.0
2015-11-20 11:30:00,25.31,25.36,25.3,25.33,243852.0,19.7347,19.7737,19.7269,19.7503,243852.0
2015-11-20 12:00:00,25.34,25.36,25.29,25.3,258468.0,19.7581,19.7737,19.7191,19.7269,258468.0
2015-11-20 12:30:00,25.29,25.31,25.25,25.28,229500.0,19.7191,19.7347,19.6879,19.7113,229500.0
2015-11-20 13:00:00,25.28,25.3,25.17,25.17,350608.0,19.7113,19.7269,19.6255,19.6255,350608.0
2015-11-20 13:30:00,25.17,25.21,25.14,25.19,471920.0,19.6255,19.6567,19.6021,19.6411,471920.0
2015-11-20 14:00:00,25.19,25.22,25.17,25.18,204928.0,19.6411,19.6645,19.6255,19.6333,204928.0
2015-11-20 14:30:00,25.18,25.21,25.16,25.18,324636.0,19.6333,19.6567,19.6177,19.6333,324636.0
2015-11-20 15:00:00,25.18,25.18,25.15,25.18,263164.0,19.6333,19.6333,19.6099,19.6333,263164.0
2015-11-20 15:30:00,25.17,25.27,25.16,25.25,1116088.0,19.6255,19.7035,19.6177,19.6879,1116088.0
2015-11-23 09:30:00,25.25,25.34,25.18,25.2,393508.0,19.6879,19.7581,19.6333,19.6489,393508.0
2015-11-23 10:00:00,25.2,25.24,25.13,25.13,490244.0,19.6489,19.6801,19.5943,19.5943,490244.0
2015-11-23 10:30:00,25.13,25.2,25.11,25.19,317664.0,19.5943,19.6489,19.5787,19.6411,317664.0
2015-11-23 11:00:00,25.18,25.24,25.18,25.21,265684.0,19.6333,19.6801,19.6333,19.6567,265684.0
2015-11-23 11:30:00,25.21,25.25,25.18,25.23,258088.0,19.6567,19.6879,19.6333,19.6723,258088.0
2015-11-23 12:00:00,25.23,25.27,25.19,25.21,230036.0,19.6723,19.7035,19.6411,19.6567,230036.0
2015-11-23 12:30:00,25.2,25.23,25.16,25.2,155476.0,19.6489,19.6723,19.6177,19.6489,155476.0
2015-11-23 13:00:00,25.2,25.21,25.14,25.15,149936.0,19.6489,19.6567,19.6021,19.6099,149936.0
2015-11-23 13:30:00,25.16,25.2,25.13,25.16,193316.0,19.6177,19.6489,19.5943,19.6177,193316.0
2015-11-23 14:00:00,25.16,25.17,25.09,25.12,256460.0,19.6177,19.6255,19.5631,19.5865,256460.0
2015-11-23 14:30:00,25.12,25.13,25.08,25.08,244152.0,19.5865,19.5943,19.5553,19.5553,244152.0
2015-11-23 15:00:00,25.08,25.09,25.06,25.08,386836.0,19.5553,19.5631,19.5397,19.5553,386836.0
2015-11-23 15:30:00,25.08,25.13,25.07,25.12,1114724.0,19.5553,19.5943,19.5475,19.5865,1114724.0
2015-11-24 09:30:00,24.83,24.98,24.66,24.8,515060.0,19.5104,19.6282,19.3768,19.4868,515060.0
2015-11-24 10:00:00,24.8,24.8,24.71,24.75,363452.0,19.4868,19.4868,19.4161,19.4475,363452.0
2015-11-24 10:30:00,24.75,24.75,24.69,24.7,338484.0,19.4475,19.4475,19.4004,19.4082,338484.0
2015-11-24 11:00:00,24.7,24.78,24.7,24.78,321412.0,19.4082,19.4711,19.4082,19.4711,321412.0
2015-11-24 11:30:00,24.78,24.8,24.72,24.73,406456.0,19.4711,19.4868,19.4239,19.4318,406456.0
2015-11-24 12:00:00,24.73,24.79,24.72,24.74,231716.0,19.4318,19.4789,19.4239,19.4396,231716.0
2015-11-24 12:30:00,24.73,24.74,24.7,24.73,241344.0,19.4318,19.4396,19.4082,19.4318,241344.0
2015-11-24 13:00:00,24.73,24.8,24.72,24.79,217664.0,19.4318,19.4868,19.4239,19.4789,217664.0
2015-11-24 13:30:00,24.79,24.8,24.75,24.77,225188.0,19.4789,19.4868,19.4475,19.4632,225188.0
2015-11-24 14:00:00,24.77,24.84,24.77,24.82,277444.0,19.4632,19.5182,19.4632,19.5025,277444.0
2015-11-24 14:30:00,24.82,24.87,24.81,24.86,187088.0,19.5025,19.5418,19.4947,19.5339,187088.0
2015-11-24 15:00:00,24.86,24.92,24.86,24.9,309888.0,19.5339,19.5811,19.5339,19.5654,309888.0
2015-11-24 15:30:00,24.9,24.91,24.84,24.85,1110692.0,19.5654,19.5732,19.5182,19.5261,1110692.0
2015-11-25 09:30:00,24.8,24.82,24.7,24.77,270080.0,19.4868,19.5025,19.4082,19.4632,270080.0
2015-11-25 10:00:00,24.77,24.78,24.65,24.68,321732.0,19.4632,19.4711,19.3689,19.3925,321732.0
2015-11-25 10:30:00,24.68,24.74,24.67,24.69,250444.0,19.3925,19.4396,19.3846,19.4004,250444.0
2015-11-25 11:00:00,24.69,24.7,24.65,24.67,234692.0,19.4004,19.4082,19.3689,19.3846,234692.0
2015-11-25 11:30:00,24.67,24.68,24.63,24.64,210016.0,19.3846,19.3925,19.3532,19.3611,210016.0
2015-11-25 12:00:00,24.64,24.72,24.63,24.7,169032.0,19.3611,19.4239,19.3532,19.4082,169032.0
2015-11-25 12:30:00,24.7,24.74,24.68,24.73,150508.0,19.4082,19.4396,19.3925,19.4318,150508.0
2015-11-25 13:00:00,24.73,24.73,24.68,24.69,139296.0,19.4318,19.4318,19.3925,19.4004,139296.0
2015-11-25 13:30:00,24.68,24.72,24.68,24.71,156988.0,19.3925,19.4239,19.3925,19.4161,156988.0
2015-11-25 14:00:00,24.71,24.73,24.69,24.71,249360.0,19.4161,19.4318,19.4004,19.4161,249360.0
2015-11-25 14:30:00,24.71,24.76,24.69,24.76,191692.0,19.4161,19.4554,19.4004,19.4554,191692.0
2015-11-25 15:00:00,24.77,24.78,24.75,24.78,252548.0,19.4632,19.4711,19.4475,19.4711,252548.0
2015-11-25 15:30:00,24.78,24.79,24.72,24.72,603936.0,19.4711,19.4789,19.4239,19.4239,603936.0
2015-11-27 09:30:00,24.78,24.89,24.75,24.83,275512.0,19.4711,19.5575,19.4475,19.5104,275512.0
2015-11-27 10:00:00,24.82,24.91,24.77,24.84,251792.0,19.5025,19.5732,19.4632,19.5182,251792.0
2015-11-27 10:30:00,24.84,24.86,24.77,24.81,249264.0,19.5182,19.5339,19.4632,19.4947,249264.0
2015-11-27 11:00:00,24.81,24.88,24.81,24.86,458148.0,19.4947,19.5497,19.4947,19.5339,458148.0
2015-11-27 11:30:00,24.85,24.92,24.84,24.92,202036.0,19.5261,19.5811,19.5182,19.5811,202036.0
2015-11-27 12:00:00,24.92,24.93,24.86,24.86,238700.0,19.5811,19.5889,19.5339,19.5339,238700.0
2015-11-27 12:30:00,24.86,24.88,24.84,24.84,592656.0,19.5339,19.5497,19.5182,19.5182,592656.0
2015-11-30 09:30:00,24.82,25.0,24.82,25.0,458348.0,19.5025,19.6439,19.5025,19.6439,458348.0
2015-11-30 10:00:00,24.99,25.01,24.9,25.0,498868.0,19.6361,19.6518,19.5654,19.6439,498868.0
2015-11-30 10:30:00,25.0,25.05,24.98,24.98,422808.0,19.6439,19.6832,19.6282,19.6282,422808.0
2015-11-30 11:00:00,24.99,25.06,24.96,24.97,427852.0,19.6361,19.6911,19.6125,19.6204,427852.0
2015-11-30 11:30:00,24.97,25.02,24.97,24.99,382612.0,19.6204,19.6597,19.6204,19.6361,382612.0
2015-11-30 12:00:00,24.99,25.08,24.97,25.08,190388.0,19.6361,19.7068,19.6204,19.7068,190388.0
2015-11-30 12:30:00,25.08,25.13,25.06,25.08,338168.0,19.7068,19.7461,19.6911,19.7068,338168.0
2015-11-30 13:00:00,25.08,25.12,25.05,25.07,266820.0,19.7068,19.7382,19.6832,19.6989,266820.0
2015-11-30 13:30:00,25.07,25.1,25.05,25.09,184160.0,19.6989,19.7225,19.6832,19.7147,184160.0
2015-11-30 14:00:00,25.09,25.09,25.03,25.05,294956.0,19.7147,19.7147,19.6675,19.6832,294956.0
2015-11-30 14:30:00,25.05,25.06,25.0,25.01,313384.0,19.6832,19.6911,19.6439,19.6518,313384.0
2015-11-30 15:00:00,25.0,25.04,25.0,25.0,475240.0,19.6439,19.6754,19.6439,19.6439,475240.0
2015-11-30 15:30:00,25.0,25.05,24.96,24.97,1469776.0,19.6439,19.6832,19.6125,19.6204,1469776.0
2015-12-01 09:30:00,25.01,25.24,24.98,25.23,504988.0,19.6518,19.8325,19.6282,19.8247,504988.0
2015-12-01 10:00:00,25.22,25.24,25.1,25.15,383668.0,19.8168,19.8325,19.7225,19.7618,383668.0
2015-12-01 10:30:00,25.15,25.15,25.04,25.1,349920.0,19.7618,19.7618,19.6754,19.7225,349920.0
2015-12-01 11:00:00,25.1,25.12,25.03,25.04,310552.0,19.7225,19.7382,19.6675,19.6754,310552.0
2015-12-01 11:30:00,25.03,25.04,24.96,25.01,410060.0,19.6675,19.6754,19.6125,19.6518,410060.0
2015-12-01 12:00:00,25.0,25.03,24.98,25.0,205908.0,19.6439,19.6675,19.6282,19.6439,205908.0
2015-12-01 12:30:00,25.0,25.03,24.99,25.03,214832.0,19.6439,19.6675,19.6361,19.6675,214832.0
2015-12-01 13:00:00,25.02,25.02,24.96,24.96,214016.0,19.6597,19.6597,19.6125,19.6125,214016.0
2015-12-01 13:30:00,24.96,24.98,24.93,24.93,299900.0,19.6125,19.6282,19.5889,19.5889,299900.0
2015-12-01 14:00:00,24.93,24.96,24.91,24.95,174396.0,19.5889,19.6125,19.5732,19.6047,174396.0
2015-12-01 14:30:00,24.95,25.0,24.94,24.96,399092.0,19.6047,19.6439,19.5968,19.6125,399092.0
2015-12-01 15:00:00,24.96,25.04,24.95,25.03,360156.0,19.6125,19.6754,19.6047,19.6675,360156.0
2015-12-01 15:30:00,25.04,25.18,25.03,25.14,1394652.0,19.6754,19.7854,19.6675,19.754,1394652.0
2015-12-02 09:30:00,25.06,25.11,25.0,25.02,241620.0,19.6911,19.7304,19.6439,19.6597,241620.0
2015-12-02 10:00:00,25.03,25.04,24.83,24.83,261840.0,19.6675,19.6754,19.5104,19.5104,261840.0
2015-12-02 10:30:00,24.83,24.87,24.79,24.85,492556.0,19.5104,19.5418,19.4789,19.5261,492556.0
2015-12-02 11:00:00,24.85,24.87,24.8,24.81,315432.0,19.5261,19.5418,19.4868,19.4947,315432.0
2015-12-02 11:30:00,24.81,24.86,24.8,24.81,302408.0,19.4947,19.5339,19.4868,19.4947,302408.0
2015-12-02 12:00:00,24.8,24.8,24.72,24.79,368932.0,19.4868,19.4868,19.4239,19.4789,368932.0
2015-12-02 12:30:00,24.78,24.82,24.73,24.73,252004.0,19.4711,19.5025,19.4318,19.4318,252004.0
2015-12-02 13:00:00,24.73,24.74,24.66,24.7,315532.0,19.4318,19.4396,19.3768,19.4082,315532.0
2015-12-02 13:30:00,24.71,24.73,24.66,24.68,489180.0,19.4161,19.4318,19.3768,19.3925,489180.0
2015-12-02 14:00:00,24.68,24.68,24.59,24.59,382300.0,19.3925,19.3925,19.3218,19.3218,382300.0
2015-12-02 14:30:00,24.58,24.6,24.53,24.55,1432164.0,19.3139,19.3296,19.2746,19.2904,1432164.0
2015-12-02 15:00:00,24.55,24.56,24.5,24.51,1340540.0,19.2904,19.2982,19.2511,19.2589,1340540.0
2015-12-02 15:30:00,24.51,24.58,24.48,24.5,2045720.0,19.2589,19.3139,19.2354,19.2511,2045720.0
2015-12-03 09:30:00,24.37,24.5,24.19,24.28,520500.0,19.1489,19.2511,19.0075,19.0782,520500.0
2015-12-03 10:00:00,24.28,24.32,24.12,24.14,752352.0,19.0782,19.1096,18.9525,18.9682,752352.0
2015-12-03 10:30:00,24.14,24.28,24.06,24.26,863608.0,18.9682,19.0782,18.9053,19.0625,863608.0
2015-12-03 11:00:00,24.25,24.27,24.18,24.2,438676.0,19.0546,19.0703,18.9996,19.0153,438676.0
2015-12-03 11:30:00,24.2,24.2,24.11,24.13,587944.0,19.0153,19.0153,18.9446,18.9603,587944.0
2015-12-03 12:00:00,24.13,24.15,24.05,24.08,633824.0,18.9603,18.9761,18.8975,18.921,633824.0
2015-12-03 12:30:00,24.08,24.11,24.05,24.11,475480.0,18.921,18.9446,18.8975,18.9446,475480.0
2015-12-03 13:00:00,24.1,24.2,24.09,24.2,421156.0,18.9368,19.0153,18.9289,19.0153,421156.0
2015-12-03 13:30:00,24.2,24.24,24.13,24.16,385712.0,19.0153,19.0468,18.9603,18.9839,385712.0
2015-12-03 14:00:00,24.17,24.2,24.13,24.14,608780.0,18.9918,19.0153,18.9603,18.9682,608780.0
2015-12-03 14:30:00,24.14,24.16,24.11,24.13,495608.0,18.9682,18.9839,18.9446,18.9603,495608.0
2015-12-03 15:00:00,24.13,24.15,24.08,24.1,728792.0,18.9603,18.9761,18.921,18.9368,728792.0
2015-12-03 15:30:00,24.1,24.13,24.07,24.11,1519272.0,18.9368,18.9603,18.9132,18.9446,1519272.0
2015-12-04 09:30:00,24.24,24.5,24.1,24.47,743040.0,19.0468,19.2511,18.9368,19.2275,743040.0
2015-12-04 10:00:00,24.47,24.55,24.42,24.53,536552.0,19.2275,19.2904,19.1882,19.2746,536552.0
2015-12-04 10:30:00,24.52,24.58,24.5,24.57,624496.0,19.2668,19.3139,19.2511,19.3061,624496.0
2015-12-04 11:00:00,24.57,24.58,24.41,24.42,639088.0,19.3061,19.3139,19.1803,19.1882,639088.0
2015-12-04 11:30:00,24.42,24.49,24.42,24.42,480248.0,19.1882,19.2432,19.1882,19.1882,480248.0
2015-12-04 12:00:00,24.42,24.43,24.37,24.38,464404.0,19.1882,19.1961,19.1489,19.1568,464404.0
2015-12-04 12:30:00,24.38,24.48,24.38,24.47,804512.0,19.1568,19.2354,19.1568,19.2275,804512.0
2015-12-04 13:00:00,24.47,24.54,24.46,24.54,496396.0,19.2275,19.2825,19.2196,19.2825,496396.0
2015-12-04 13:30:00,24.54,24.56,24.51,24.51,514016.0,19.2825,19.2982,19.2589,19.2589,514016.0
2015-12-04 14:00:00,24.52,24.53,24.5,24.51,691996.0,19.2668,19.2746,19.2511,19.2589,691996.0
2015-12-04 14:30:00,24.51,24.52,24.49,24.5,572104.0,19.2589,19.2668,19.2432,19.2511,572104.0
2015-12-04 15:00:00,24.5,24.56,24.5,24.51,1289948.0,19.2511,19.2982,19.2511,19.2589,1289948.0
2015-12-04 15:30:00,24.51,24.55,24.48,24.53,2664100.0,19.2589,19.2904,19.2354,19.2746,2664100.0
2015-12-07 09:30:00,24.5,24.68,24.5,24.56,452932.0,19.2511,19.3925,19.2511,19.2982,452932.0
2015-12-07 10:00:00,24.56,24.58,24.47,24.51,412268.0,19.2982,19.3139,19.2275,19.2589,412268.0
2015-12-07 10:30:00,24.52,24.52,24.43,24.47,394372.0,19.2668,19.2668,19.1961,19.2275,394372.0
2015-12-07 11:00:00,24.47,24.51,24.43,24.48,641292.0,19.2275,19.2589,19.1961,19.2354,641292.0
2015-12-07 11:30:00,24.48,24.56,24.45,24.55,242452.0,19.2354,19.2982,19.2118,19.2904,242452.0
2015-12-07 12:00:00,24.54,24.55,24.5,24.53,421652.0,19.2825,19.2904,19.2511,19.2746,421652.0
2015-12-07 12:30:00,24.52,24.54,24.49,24.53,645960.0,19.2668,19.2825,19.2432,19.2746,645960.0
2015-12-07 13:00:00,24.53,24.54,24.49,24.53,618776.0,19.2746,19.2825,19.2432,19.2746,618776.0
2015-12-07 13:30:00,24.53,24.55,24.5,24.53,438384.0,19.2746,19.2904,19.2511,19.2746,438384.0
2015-12-07 14:00:00,24.52,24.59,24.5,24.57,583908.0,19.2668,19.3218,19.2511,19.3061,583908.0
2015-12-07 14:30:00,24.57,24.59,24.53,24.57,485912.0,19.3061,19.3218,19.2746,19.3061,485912.0
2015-12-07 15:00:00,24.58,24.61,24.53,24.59,713244.0,19.3139,19.3375,19.2746,19.3218,713244.0
2015-12-07 15:30:00,24.59,24.66,24.57,24.65,1648264.0,19.3218,19.3768,19.3061,19.3689,1648264.0
2015-12-08 09:30:00,24.59,24.67,24.53,24.66,610340.0,19.3218,19.3846,19.2746,19.3768,610340.0
2015-12-08 10:00:00,24.66,24.7,24.52,24.54,464936.0,19.3768,19.4082,19.2668,19.2825,464936.0
2015-12-08 10:30:00,24.54,24.72,24.52,24.72,557276.0,19.2825,19.4239,19.2668,19.4239,557276.0
2015-12-08 11:00:00,24.72,24.82,24.72,24.77,507396.0,19.4239,19.5025,19.4239,19.4632,507396.0
2015-12-08 11:30:00,24.77,24.78,24.68,24.77,407472.0,19.4632,19.4711,19.3925,19.4632,407472.0
2015-12-08 12:00:00,24.76,24.78,24.68,24.69,547428.0,19.4554,19.4711,19.3925,19.4004,547428.0
2015-12-08 12:30:00,24.69,24.74,24.67,24.7,571496.0,19.4004,19.4396,19.3846,19.4082,571496.0
2015-12-08 13:00:00,24.7,24.74,24.68,24.7,543540.0,19.4082,19.4396,19.3925,19.4082,543540.0
2015-12-08 13:30:00,24.7,24.74,24.7,24.74,620972.0,19.4082,19.4396,19.4082,19.4396,620972.0
2015-12-08 14:00:00,24.74,24.84,24.74,24.81,652244.0,19.4396,19.5182,19.4396,19.4947,652244.0
2015-12-08 14:30:00,24.81,24.85,24.8,24.8,820932.0,19.4947,19.5261,19.4868,19.4868,820932.0
2015-12-08 15:00:00,24.8,24.82,24.74,24.79,763996.0,19.4868,19.5025,19.4396,19.4789,763996.0
2015-12-08 15:30:00,24.79,24.87,24.78,24.83,1732100.0,19.4789,19.5418,19.4711,19.5104,1732100.0
2015-12-09 09:30:00,24.7,24.78,24.57,24.7,585932.0,19.4082,19.4711,19.3061,19.4082,585932.0
2015-12-09 10:00:00,24.71,24.83,24.7,24.81,758468.0,19.4161,19.5104,19.4082,19.4947,758468.0
2015-12-09 10:30:00,24.81,24.95,24.81,24.93,425176.0,19.4947,19.6047,19.4947,19.5889,425176.0
2015-12-09 11:00:00,24.93,24.94,24.83,24.84,343220.0,19.5889,19.5968,19.5104,19.5182,343220.0
2015-12-09 11:30:00,24.85,24.89,24.73,24.75,278980.0,19.5261,19.5575,19.4318,19.4475,278980.0
2015-12-09 12:00:00,24.75,24.82,24.66,24.68,295904.0,19.4475,19.5025,19.3768,19.3925,295904.0
2015-12-09 12:30:00,24.67,24.68,24.55,24.58,326864.0,19.3846,19.3925,19.2904,19.3139,326864.0
2015-12-09 13:00:00,24.58,24.7,24.5,24.65,816564.0,19.3139,19.4082,19.2511,19.3689,816564.0
2015-12-09 13:30:00,24.66,24.69,24.62,24.63,760464.0,19.3768,19.4004,19.3454,19.3532,760464.0
2015-12-09 14:00:00,24.63,24.7,24.57,24.64,785864.0,19.3532,19.4082,19.3061,19.3611,785864.0
2015-12-09 14:30:00,24.65,24.72,24.64,24.67,781804.0,19.3689,19.4239,19.3611,19.3846,781804.0
2015-12-09 15:00:00,24.67,24.75,24.66,24.73,871520.0,19.3846,19.4475,19.3768,19.4318,871520.0
2015-12-09 15:30:00,24.73,24.79,24.67,24.69,1279176.0,19.4318,19.4789,19.3846,19.4004,1279176.0
2015-12-10 09:30:00,24.75,24.75,24.49,24.5,438168.0,19.4475,19.4475,19.2432,19.2511,438168.0
2015-12-10 10:00:00,24.5,24.59,24.49,24.59,386812.0,19.2511,19.3218,19.2432,19.3218,386812.0
2015-12-10 10:30:00,24.59,24.69,24.55,24.57,253152.0,19.3218,19.4004,19.2904,19.3061,253152.0
2015-12-10 11:00:00,24.57,24.58,24.47,24.49,288432.0,19.3061,19.3139,19.2275,19.2432,288432.0
2015-12-10 11:30:00,24.48,24.53,24.48,24.5,282264.0,19.2354,19.2746,19.2354,19.2511,282264.0
2015-12-10 12:00:00,24.51,24.53,24.46,24.46,275388.0,19.2589,19.2746,19.2196,19.2196,275388.0
2015-12-10 12:30:00,24.47,24.53,24.46,24.52,290972.0,19.2275,19.2746,19.2196,19.2668,290972.0
2015-12-10 13:00:00,24.53,24.55,24.48,24.49,279180.0,19.2746,19.2904,19.2354,19.2432,279180.0
2015-12-10 13:30:00,24.49,24.52,24.48,24.5,369620.0,19.2432,19.2668,19.2354,19.2511,369620.0
2015-12-10 14:00:00,24.5,24.57,24.5,24.56,571940.0,19.2511,19.3061,19.2511,19.2982,571940.0
2015-12-10 14:30:00,24.57,24.59,24.54,24.55,389688.0,19.3061,19.3218,19.2825,19.2904,389688.0
2015-12-10 15:00:00,24.55,24.56,24.39,24.44,393472.0,19.2904,19.2982,19.1646,19.2039,393472.0
2015-12-10 15:30:00,24.43,24.44,24.37,24.4,996904.0,19.1961,19.2039,19.1489,19.1725,996904.0
2015-12-11 09:30:00,24.22,24.31,24.08,24.31,689576.0,19.0311,19.1018,18.921,19.1018,689576.0
2015-12-11 10:00:00,24.31,24.41,24.3,24.41,433192.0,19.1018,19.1803,19.0939,19.1803,433192.0
2015-12-11 10:30:00,24.4,24.43,24.25,24.25,221408.0,19.1725,19.1961,19.0546,19.0546,221408.0
2015-12-11 11:00:00,24.25,24.33,24.24,24.27,262332.0,19.0546,19.1175,19.0468,19.0703,262332.0
2015-12-11 11:30:00,24.27,24.32,24.22,24.29,337404.0,19.0703,19.1096,19.0311,19.0861,337404.0
2015-12-11 12:00:00,24.29,24.3,24.2,24.24,518452.0,19.0861,19.0939,19.0153,19.0468,518452.0
2015-12-11 12:30:00,24.24,24.34,24.22,24.34,216048.0,19.0468,19.1253,19.0311,19.1253,216048.0
2015-12-11 13:00:00,24.34,24.35,24.27,24.27,182892.0,19.1253,19.1332,19.0703,19.0703,182892.0
2015-12-11 13:30:00,24.27,24.36,24.27,24.35,376892.0,19.0703,19.1411,19.0703,19.1332,376892.0
2015-12-11 14:00:00,24.34,24.4,24.34,24.38,409724.0,19.1253,19.1725,19.1253,19.1568,409724.0
2015-12-11 14:30:00,24.37,24.42,24.35,24.4,448756.0,19.1489,19.1882,19.1332,19.1725,448756.0
2015-12-11 15:00:00,24.4,24.42,24.37,24.41,991056.0,19.1725,19.1882,19.1489,19.1803,991056.0
2015-12-11 15:30:00,24.41,24.41,24.33,24.36,928352.0,19.1803,19.1803,19.1175,19.1411,928352.0
2015-12-14 09:30:00,24.37,24.6,24.35,24.43,544660.0,19.1489,19.3296,19.1332,19.1961,544660.0
2015-12-14 10:00:00,24.43,24.54,24.38,24.43,640912.0,19.1961,19.2825,19.1568,19.1961,640912.0
2015-12-14 10:30:00,24.43,24.47,24.38,24.42,462700.0,19.1961,19.2275,19.1568,19.1882,462700.0
2015-12-14 11:00:00,24.42,24.43,24.34,24.35,510824.0,19.1882,19.1961,19.1253,19.1332,510824.0
2015-12-14 11:30:00,24.35,24.35,24.29,24.31,369604.0,19.1332,19.1332,19.0861,19.1018,369604.0
2015-12-14 12:00:00,24.32,24.43,24.27,24.43,653572.0,19.1096,19.1961,19.0703,19.1961,653572.0
2015-12-14 12:30:00,24.43,24.52,24.42,24.5,787628.0,19.1961,19.2668,19.1882,19.2511,787628.0
2015-12-14 13:00:00,24.5,24.52,24.42,24.5,737920.0,19.2511,19.2668,19.1882,19.2511,737920.0
2015-12-14 13:30:00,24.49,24.51,24.43,24.46,450344.0,19.2432,19.2589,19.1961,19.2196,450344.0
2015-12-14 14:00:00,24.46,24.48,24.42,24.44,545560.0,19.2196,19.2354,19.1882,19.2039,545560.0
2015-12-14 14:30:00,24.45,24.49,24.44,24.47,684164.0,19.2118,19.2432,19.2039,19.2275,684164.0
2015-12-14 15:00:00,24.46,24.46,24.41,24.43,845676.0,19.2196,19.2196,19.1803,19.1961,845676.0
2015-12-14 15:30:00,24.43,24.52,24.43,24.5,2698308.0,19.1961,19.2668,19.1961,19.2511,2698308.0
2015-12-15 09:30:00,24.62,24.69,24.51,24.65,1040700.0,19.3454,19.4004,19.2589,19.3689,1040700.0
2015-12-15 10:00:00,24.66,24.69,24.61,24.66,674876.0,19.3768,19.4004,19.3375,19.3768,674876.0
2015-12-15 10:30:00,24.66,24.66,24.61,24.63,427916.0,19.3768,19.3768,19.3375,19.3532,427916.0
2015-12-15 11:00:00,24.63,24.75,24.63,24.66,572816.0,19.3532,19.4475,19.3532,19.3768,572816.0
2015-12-15 11:30:00,24.65,24.72,24.65,24.71,511548.0,19.3689,19.4239,19.3689,19.4161,511548.0
2015-12-15 12:00:00,24.7,24.73,24.68,24.72,359588.0,19.4082,19.4318,19.3925,19.4239,359588.0
2015-12-15 12:30:00,24.72,24.75,24.7,24.72,637084.0,19.4239,19.4475,19.4082,19.4239,637084.0
2015-12-15 13:00:00,24.72,24.74,24.69,24.72,575960.0,19.4239,19.4396,19.4004,19.4239,575960.0
2015-12-15 13:30:00,24.72,24.73,24.7,24.72,481332.0,19.4239,19.4318,19.4082,19.4239,481332.0
2015-12-15 14:00:00,24.72,24.8,24.71,24.78,443332.0,19.4239,19.4868,19.4161,19.4711,443332.0
2015-12-15 14:30:00,24.79,24.82,24.78,24.81,378220.0,19.4789,19.5025,19.4711,19.4947,378220.0
2015-12-15 15:00:00,24.81,24.82,24.68,24.69,315472.0,19.4947,19.5025,19.3925,19.4004,315472.0
2015-12-15 15:30:00,24.69,24.72,24.67,24.68,1116708.0,19.4004,19.4239,19.3846,19.3925,1116708.0
2015-12-16 09:30:00,24.85,25.38,24.85,25.34,1596576.0,19.5261,19.9425,19.5261,19.9111,1596576.0
2015-12-16 10:00:00,25.35,25.46,25.33,25.44,980392.0,19.919,20.0054,19.9032,19.9897,980392.0
2015-12-16 10:30:00,25.43,25.53,25.42,25.52,1107860.0,19.9818,20.0604,19.974,20.0525,1107860.0
2015-12-16 11:00:00,25.52,25.63,25.49,25.61,898556.0,20.0525,20.139,20.029,20.1233,898556.0
2015-12-16 11:30:00,25.61,25.68,25.59,25.68,987020.0,20.1233,20.1783,20.1075,20.1783,987020.0
2015-12-16 12:00:00,25.68,25.69,25.63,25.67,561436.0,20.1783,20.1861,20.139,20.1704,561436.0
2015-12-16 12:30:00,25.66,25.8,25.66,25.71,855976.0,20.1625,20.2726,20.1625,20.2018,855976.0
2015-12-16 13:00:00,25.71,25.79,25.7,25.71,964920.0,20.2018,20.2647,20.194,20.2018,964920.0
2015-12-16 13:30:00,25.71,25.74,25.62,25.72,768516.0,20.2018,20.2254,20.1311,20.2097,768516.0
2015-12-16 14:00:00,25.71,25.81,25.59,25.8,827584.0,20.2018,20.2804,20.1075,20.2726,827584.0
2015-12-16 14:30:00,25.8,25.98,25.77,25.96,840692.0,20.2726,20.414,20.249,20.3983,840692.0
2015-12-16 15:00:00,25.95,25.96,25.83,25.87,1220544.0,20.3904,20.3983,20.2961,20.3276,1220544.0
2015-12-16 15:30:00,25.87,25.96,25.87,25.92,1793792.0,20.3276,20.3983,20.3276,20.3668,1793792.0
2015-12-17 09:30:00,25.91,25.96,25.85,25.86,505316.0,20.359,20.3983,20.3118,20.3197,505316.0
2015-12-17 10:00:00,25.85,25.88,25.75,25.77,449520.0,20.3118,20.3354,20.2333,20.249,449520.0
2015-12-17 10:30:00,25.78,25.87,25.78,25.86,309952.0,20.2568,20.3276,20.2568,20.3197,309952.0
2015-12-17 11:00:00,25.86,25.91,25.83,25.89,652192.0,20.3197,20.359,20.2961,20.3433,652192.0
2015-12-17 11:30:00,25.89,25.93,25.87,25.91,554408.0,20.3433,20.3747,20.3276,20.359,554408.0
2015-12-17 12:00:00,25.91,26.0,25.89,26.0,332276.0,20.359,20.4297,20.3433,20.4297,332276.0
2015-12-17 12:30:00,26.0,26.0,25.95,25.99,414424.0,20.4297,20.4297,20.3904,20.4218,414424.0
2015-12-17 13:00:00,26.0,26.05,25.98,26.05,427188.0,20.4297,20.469,20.414,20.469,427188.0
2015-12-17 13:30:00,26.05,26.11,26.05,26.08,293016.0,20.469,20.5161,20.469,20.4926,293016.0
2015-12-17 14:00:00,26.08,26.11,26.07,26.09,273148.0,20.4926,20.5161,20.4847,20.5004,273148.0
2015-12-17 14:30:00,26.09,26.11,26.07,26.09,432200.0,20.5004,20.5161,20.4847,20.5004,432200.0
2015-12-17 15:00:00,26.09,26.1,26.05,26.05,579980.0,20.5004,20.5083,20.469,20.469,579980.0
2015-12-17 15:30:00,26.05,26.06,25.83,25.85,2466680.0,20.469,20.4768,20.2961,20.3118,2466680.0
2015-12-18 09:30:00,25.84,25.85,25.42,25.43,1540404.0,20.304,20.3118,19.974,19.9818,1540404.0
2015-12-18 10:00:00,25.44,25.46,25.3,25.31,759992.0,19.9897,20.0054,19.8797,19.8875,759992.0
2015-12-18 10:30:00,25.31,25.33,25.18,25.22,915188.0,19.8875,19.9032,19.7854,19.8168,915188.0
2015-12-18 11:00:00,25.21,25.34,25.2,25.29,953704.0,19.809,19.9111,19.8011,19.8718,953704.0
2015-12-18 11:30:00,25.29,25.38,25.28,25.37,439784.0,19.8718,19.9425,19.864,19.9347,439784.0
2015-12-18 12:00:00,25.37,25.44,25.36,25.44,530468.0,19.9347,19.9897,19.9268,19.9897,530468.0
2015-12-18 12:30:00,25.43,25.57,25.43,25.55,423084.0,19.9818,20.0918,19.9818,20.0761,423084.0
2015-12-18 13:00:00,25.56,25.68,25.56,25.64,533716.0,20.084,20.1783,20.084,20.1468,533716.0
2015-12-18 13:30:00,25.64,25.7,25.63,25.67,321116.0,20.1468,20.194,20.139,20.1704,321116.0
2015-12-18 14:00:00,25.68,25.75,25.68,25.75,356340.0,20.1783,20.2333,20.1783,20.2333,356340.0
2015-12-18 14:30:00,25.74,25.82,25.73,25.78,580608.0,20.2254,20.2883,20.2175,20.2568,580608.0
2015-12-18 15:00:00,25.78,25.81,25.69,25.75,544664.0,20.2568,20.2804,20.1861,20.2333,544664.0
2015-12-18 15:30:00,25.75,25.75,25.53,25.54,2276532.0,20.2333,20.2333,20.0604,20.0683,2276532.0
2015-12-21 09:30:00,25.7,25.74,25.57,25.67,868864.0,20.194,20.2254,20.0918,20.1704,868864.0
2015-12-21 10:00:00,25.66,25.68,25.56,25.61,292028.0,20.1625,20.1783,20.084,20.1233,292028.0
2015-12-21 10:30:00,25.6,25.67,25.57,25.61,531428.0,20.1154,20.1704,20.0918,20.1233,531428.0
2015-12-21 11:00:00,25.61,25.66,25.55,25.57,506660.0,20.1233,20.1625,20.0761,20.0918,506660.0
2015-12-21 11:30:00,25.57,25.58,25.44,25.49,311820.0,20.0918,20.0997,19.9897,20.029,311820.0
2015-12-21 12:00:00,25.49,25.5,25.38,25.38,435872.0,20.029,20.0368,19.9425,19.9425,435872.0
2015-12-21 12:30:00,25.39,25.49,25.39,25.49,287368.0,19.9504,20.029,19.9504,20.029,287368.0
2015-12-21 13:00:00,25.49,25.53,25.47,25.52,429496.0,20.029,20.0604,20.0133,20.0525,429496.0
2015-12-21 13:30:00,25.52,25.56,25.51,25.52,321484.0,20.0525,20.084,20.0447,20.0525,321484.0
2015-12-21 14:00:00,25.52,25.56,25.52,25.53,484996.0,20.0525,20.084,20.0525,20.0604,484996.0
2015-12-21 14:30:00,25.53,25.54,25.46,25.48,284728.0,20.0604,20.0683,20.0054,20.0211,284728.0
2015-12-21 15:00:00,25.48,25.55,25.45,25.47,1044580.0,20.0211,20.0761,19.9975,20.0133,1044580.0
2015-12-21 15:30:00,25.46,25.58,25.45,25.57,1745596.0,20.0054,20.0997,19.9975,20.0918,1745596.0
2015-12-22 09:30:00,25.66,25.82,25.51,25.53,322492.0,20.1625,20.2883,20.0447,20.0604,322492.0
2015-12-22 10:00:00,25.54,25.56,25.38,25.41,311348.0,20.0683,20.084,19.9425,19.9661,311348.0
2015-12-22 10:30:00,25.42,25.59,25.41,25.59,331308.0,19.974,20.1075,19.9661,20.1075,331308.0
2015-12-22 11:00:00,25.59,25.59,25.49,25.5,354920.0,20.1075,20.1075,20.029,20.0368,354920.0
2015-12-22 11:30:00,25.5,25.6,25.5,25.57,495344.0,20.0368,20.1154,20.0368,20.0918,495344.0
2015-12-22 12:00:00,25.57,25.59,25.53,25.57,197444.0,20.0918,20.1075,20.0604,20.0918,197444.0
2015-12-22 12:30:00,25.57,25.65,25.55,25.62,216124.0,20.0918,20.1547,20.0761,20.1311,216124.0
2015-12-22 13:00:00,25.62,25.63,25.56,25.56,166520.0,20.1311,20.139,20.084,20.084,166520.0
2015-12-22 13:30:00,25.56,25.6,25.52,25.6,227112.0,20.084,20.1154,20.0525,20.1154,227112.0
2015-12-22 14:00:00,25.6,25.64,25.57,25.63,284080.0,20.1154,20.1468,20.0918,20.139,284080.0
2015-12-22 14:30:00,25.63,25.66,25.59,25.66,603188.0,20.139,20.1625,20.1075,20.1625,603188.0
2015-12-22 15:00:00,25.66,25.77,25.66,25.75,486028.0,20.1625,20.249,20.1625,20.2333,486028.0
2015-12-22 15:30:00,25.75,25.79,25.69,25.73,946380.0,20.2333,20.2647,20.1861,20.2175,946380.0
2015-12-23 09:30:00,25.77,26.01,25.75,26.0,438592.0,20.249,20.4376,20.2333,20.4297,438592.0
2015-12-23 10:00:00,26.0,26.04,25.94,25.96,461488.0,20.4297,20.4611,20.3826,20.3983,461488.0
2015-12-23 10:30:00,25.96,26.0,25.93,25.97,368364.0,20.3983,20.4297,20.3747,20.4061,368364.0
2015-12-23 11:00:00,25.97,26.02,25.96,26.0,237880.0,20.4061,20.4454,20.3983,20.4297,237880.0
2015-12-23 11:30:00,26.01,26.02,25.94,25.97,243588.0,20.4376,20.4454,20.3826,20.4061,243588.0
2015-12-23 12:00:00,25.97,26.04,25.95,26.01,321532.0,20.4061,20.4611,20.3904,20.4376,321532.0
2015-12-23 12:30:00,26.01,26.06,26.0,26.03,306768.0,20.4376,20.4768,20.4297,20.4533,306768.0
2015-12-23 13:00:00,26.04,26.04,25.97,25.98,265932.0,20.4611,20.4611,20.4061,20.414,265932.0
2015-12-23 13:30:00,25.98,26.04,25.97,26.04,284148.0,20.414,20.4611,20.4061,20.4611,284148.0
2015-12-23 14:00:00,26.03,26.05,26.0,26.03,322424.0,20.4533,20.469,20.4297,20.4533,322424.0
2015-12-23 14:30:00,26.03,26.08,26.02,26.06,419264.0,20.4533,20.4926,20.4454,20.4768,419264.0
2015-12-23 15:00:00,26.06,26.06,25.98,25.99,333908.0,20.4768,20.4768,20.414,20.4218,333908.0
2015-12-23 15:30:00,25.99,26.01,25.97,26.0,855468.0,20.4218,20.4376,20.4061,20.4297,855468.0
2015-12-24 09:30:00,25.96,26.02,25.88,25.89,251432.0,20.3983,20.4454,20.3354,20.3433,251432.0
2015-12-24 10:00:00,25.89,25.92,25.88,25.9,281448.0,20.3433,20.3668,20.3354,20.3511,281448.0
2015-12-24 10:30:00,25.9,25.97,25.88,25.95,210980.0,20.3511,20.4061,20.3354,20.3904,210980.0
2015-12-24 11:00:00,25.94,25.96,25.91,25.93,160880.0,20.3826,20.3983,20.359,20.3747,160880.0
2015-12-24 11:30:00,25.94,25.98,25.93,25.97,122204.0,20.3826,20.414,20.3747,20.4061,122204.0
2015-12-24 12:00:00,25.97,26.0,25.96,25.99,123816.0,20.4061,20.4297,20.3983,20.4218,123816.0
2015-12-24 12:30:00,26.0,26.04,25.97,25.98,352476.0,20.4297,20.4611,20.4061,20.414,352476.0
2015-12-28 09:30:00,25.92,25.98,25.84,25.86,265360.0,20.3668,20.414,20.304,20.3197,265360.0
2015-12-28 10:00:00,25.88,25.89,25.83,25.88,214164.0,20.3354,20.3433,20.2961,20.3354,214164.0
2015-12-28 10:30:00,25.88,25.94,25.86,25.93,176720.0,20.3354,20.3826,20.3197,20.3747,176720.0
2015-12-28 11:00:00,25.93,25.98,25.9,25.91,257068.0,20.3747,20.414,20.3511,20.359,257068.0
2015-12-28 11:30:00,25.9,25.92,25.85,25.91,377436.0,20.3511,20.3668,20.3118,20.359,377436.0
2015-12-28 12:00:00,25.92,25.98,25.91,25.95,412112.0,20.3668,20.414,20.359,20.3904,412112.0
2015-12-28 12:30:00,25.95,25.96,25.91,25.91,125756.0,20.3904,20.3983,20.359,20.359,125756.0
2015-12-28 13:00:00,25.92,25.95,25.9,25.93,245484.0,20.3668,20.3904,20.3511,20.3747,245484.0
2015-12-28 13:30:00,25.93,25.96,25.92,25.92,212364.0,20.3747,20.3983,20.3668,20.3668,212364.0
2015-12-28 14:00:00,25.92,25.95,25.91,25.94,197844.0,20.3668,20.3904,20.359,20.3826,197844.0
2015-12-28 14:30:00,25.93,26.02,25.91,25.99,2038836.0,20.3747,20.4454,20.359,20.4218,2038836.0
2015-12-28 15:00:00,25.99,26.02,25.95,26.02,339556.0,20.4218,20.4454,20.3904,20.4454,339556.0
2015-12-28 15:30:00,26.02,26.02,25.97,26.0,655420.0,20.4454,20.4454,20.4061,20.4297,655420.0
2015-12-29 09:30:00,26.16,26.22,26.12,26.12,350124.0,20.5554,20.6026,20.524,20.524,350124.0
2015-12-29 10:00:00,26.13,26.24,26.12,26.23,188852.0,20.5319,20.6183,20.524,20.6104,188852.0
2015-12-29 10:30:00,26.23,26.24,26.19,26.23,165848.0,20.6104,20.6183,20.579,20.6104,165848.0
2015-12-29 11:00:00,26.23,26.31,26.23,26.3,275080.0,20.6104,20.6733,20.6104,20.6654,275080.0
2015-12-29 11:30:00,26.31,26.33,26.22,26.22,357020.0,20.6733,20.689,20.6026,20.6026,357020.0
2015-12-29 12:00:00,26.22,26.22,26.13,26.2,267196.0,20.6026,20.6026,20.5319,20.5869,267196.0
2015-12-29 12:30:00,26.2,26.24,26.18,26.18,102472.0,20.5869,20.6183,20.5711,20.5711,102472.0
2015-12-29 13:00:00,26.18,26.22,26.18,26.21,94496.0,20.5711,20.6026,20.5711,20.5947,94496.0
2015-12-29 13:30:00,26.21,26.22,26.2,26.2,156936.0,20.5947,20.6026,20.5869,20.5869,156936.0
2015-12-29 14:00:00,26.2,26.2,26.16,26.18,169832.0,20.5869,20.5869,20.5554,20.5711,169832.0
2015-12-29 14:30:00,26.17,26.19,26.17,26.18,166276.0,20.5633,20.579,20.5633,20.5711,166276.0
2015-12-29 15:00:00,26.18,26.22,26.16,26.17,212308.0,20.5711,20.6026,20.5554,20.5633,212308.0
2015-12-29 15:30:00,26.17,26.19,26.13,26.16,702804.0,20.5633,20.579,20.5319,20.5554,702804.0
2015-12-30 09:30:00,26.16,26.23,26.14,26.18,282444.0,20.5554,20.6104,20.5397,20.5711,282444.0
2015-12-30 10:00:00,26.18,26.27,26.16,26.25,188928.0,20.5711,20.6419,20.5554,20.6261,188928.0
2015-12-30 10:30:00,26.25,26.27,26.16,26.18,198712.0,20.6261,20.6419,20.5554,20.5711,198712.0
2015-12-30 11:00:00,26.17,26.21,26.16,26.16,239052.0,20.5633,20.5947,20.5554,20.5554,239052.0
2015-12-30 11:30:00,26.17,26.18,26.11,26.15,339264.0,20.5633,20.5711,20.5161,20.5476,339264.0
2015-12-30 12:00:00,26.15,26.2,26.15,26.18,272564.0,20.5476,20.5869,20.5476,20.5711,272564.0
2015-12-30 12:30:00,26.18,26.24,26.16,26.23,484428.0,20.5711,20.6183,20.5554,20.6104,484428.0
2015-12-30 13:00:00,26.24,26.27,26.23,26.27,332044.0,20.6183,20.6419,20.6104,20.6419,332044.0
2015-12-30 13:30:00,26.27,26.28,26.24,26.26,300912.0,20.6419,20.6497,20.6183,20.634,300912.0
2015-12-30 14:00:00,26.26,26.32,26.26,26.3,247680.0,20.634,20.6811,20.634,20.6654,247680.0
2015-12-30 14:30:00,26.3,26.3,26.26,26.28,323644.0,20.6654,20.6654,20.634,20.6497,323644.0
2015-12-30 15:00:00,26.27,26.32,26.25,26.31,329312.0,20.6419,20.6811,20.6261,20.6733,329312.0
2015-12-30 15:30:00,26.31,26.31,26.2,26.22,726088.0,20.6733,20.6733,20.5869,20.6026,726088.0
2015-12-31 09:30:00,26.23,26.23,26.05,26.09,227440.0,20.6104,20.6104,20.469,20.5004,227440.0
2015-12-31 10:00:00,26.09,26.13,26.02,26.03,170476.0,20.5004,20.5319,20.4454,20.4533,170476.0
2015-12-31 10:30:00,26.02,26.02,25.88,25.9,215872.0,20.4454,20.4454,20.3354,20.3511,215872.0
2015-12-31 11:00:00,25.9,25.91,25.77,25.78,482000.0,20.3511,20.359,20.249,20.2568,482000.0
2015-12-31 11:30:00,25.77,25.95,25.76,25.93,173592.0,20.249,20.3904,20.2411,20.3747,173592.0
2015-12-31 12:00:00,25.94,26.02,25.93,26.01,279724.0,20.3826,20.4454,20.3747,20.4376,279724.0
2015-12-31 12:30:00,26.01,26.11,26.0,26.1,151288.0,20.4376,20.5161,20.4297,20.5083,151288.0
2015-12-31 13:00:00,26.09,26.15,26.06,26.14,174848.0,20.5004,20.5476,20.4768,20.5397,174848.0
2015-12-31 13:30:00,26.14,26.16,26.11,26.16,125616.0,20.5397,20.5554,20.5161,20.5554,125616.0
2015-12-31 14:00:00,26.16,26.18,26.09,26.11,180092.0,20.5554,20.5711,20.5004,20.5161,180092.0
2015-12-31 14:30:00,26.1,26.1,26.0,26.02,285616.0,20.5083,20.5083,20.4297,20.4454,285616.0
2015-12-31 15:00:00,26.01,26.04,25.98,25.98,276280.0,20.4376,20.4611,20.414,20.414,276280.0
2015-12-31 15:30:00,25.98,26.03,25.97,25.97,674308.0,20.414,20.4533,20.4061,20.4061,674308.0
2016-01-04 09:30:00,25.72,25.89,25.62,25.73,446768.0,20.2097,20.3433,20.1311,20.2175,446768.0
2016-01-04 10:00:00,25.72,25.75,25.62,25.72,601904.0,20.2097,20.2333,20.1311,20.2097,601904.0
2016-01-04 10:30:00,25.72,25.76,25.61,25.63,383972.0,20.2097,20.2411,20.1233,20.139,383972.0
2016-01-04 11:00:00,25.64,25.72,25.59,25.72,440816.0,20.1468,20.2097,20.1075,20.2097,440816.0
2016-01-04 11:30:00,25.71,25.77,25.68,25.7,309540.0,20.2018,20.249,20.1783,20.194,309540.0
2016-01-04 12:00:00,25.7,25.78,25.66,25.76,235768.0,20.194,20.2568,20.1625,20.2411,235768.0
2016-01-04 12:30:00,25.75,25.81,25.72,25.75,328540.0,20.2333,20.2804,20.2097,20.2333,328540.0
2016-01-04 13:00:00,25.76,25.78,25.72,25.75,201268.0,20.2411,20.2568,20.2097,20.2333,201268.0
2016-01-04 13:30:00,25.75,25.77,25.68,25.7,232020.0,20.2333,20.249,20.1783,20.194,232020.0
2016-01-04 14:00:00,25.69,25.71,25.65,25.68,256712.0,20.1861,20.2018,20.1547,20.1783,256712.0
2016-01-04 14:30:00,25.69,25.72,25.65,25.72,232724.0,20.1861,20.2097,20.1547,20.2097,232724.0
2016-01-04 15:00:00,25.72,25.72,25.63,25.65,286208.0,20.2097,20.2097,20.139,20.1547,286208.0
2016-01-04 15:30:00,25.65,25.91,25.65,25.91,1358524.0,20.1547,20.359,20.1547,20.359,1358524.0
2016-01-05 09:30:00,25.92,25.93,25.58,25.6,698532.0,20.3668,20.3747,20.0997,20.1154,698532.0
2016-01-05 10:00:00,25.6,25.65,25.55,25.65,410796.0,20.1154,20.1547,20.0761,20.1547,410796.0
2016-01-05 10:30:00,25.65,25.89,25.64,25.88,801388.0,20.1547,20.3433,20.1468,20.3354,801388.0
2016-01-05 11:00:00,25.88,25.93,25.84,25.88,320608.0,20.3354,20.3747,20.304,20.3354,320608.0
2016-01-05 11:30:00,25.87,25.98,25.87,25.98,323600.0,20.3276,20.414,20.3276,20.414,323600.0
2016-01-05 12:00:00,25.98,26.05,25.95,26.04,760724.0,20.414,20.469,20.3904,20.4611,760724.0
2016-01-05 12:30:00,26.02,26.11,26.02,26.09,474876.0,20.4454,20.5161,20.4454,20.5004,474876.0
2016-01-05 13:00:00,26.09,26.1,26.05,26.08,371348.0,20.5004,20.5083,20.469,20.4926,371348.0
2016-01-05 13:30:00,26.09,26.15,26.06,26.14,390200.0,20.5004,20.5476,20.4768,20.5397,390200.0
2016-01-05 14:00:00,26.15,26.15,26.09,26.1,377252.0,20.5476,20.5476,20.5004,20.5083,377252.0
2016-01-05 14:30:00,26.1,26.18,26.1,26.14,309672.0,20.5083,20.5711,20.5083,20.5397,309672.0
2016-01-05 15:00:00,26.14,26.2,26.11,26.18,525220.0,20.5397,20.5869,20.5161,20.5711,525220.0
2016-01-05 15:30:00,26.18,26.24,26.13,26.15,1168120.0,20.5711,20.6183,20.5319,20.5476,1168120.0
2016-01-06 09:30:00,25.97,26.04,25.88,26.03,374840.0,20.4061,20.4611,20.3354,20.4533,374840.0
2016-01-06 10:00:00,26.03,26.12,25.98,26.02,357972.0,20.4533,20.524,20.414,20.4454,357972.0
2016-01-06 10:30:00,26.02,26.02,25.94,25.94,332556.0,20.4454,20.4454,20.3826,20.3826,332556.0
2016-01-06 11:00:00,25.94,26.09,25.93,26.04,540688.0,20.3826,20.5004,20.3747,20.4611,540688.0
2016-01-06 11:30:00,26.04,26.06,26.0,26.02,267132.0,20.4611,20.4768,20.4297,20.4454,267132.0
2016-01-06 12:00:00,26.03,26.08,26.0,26.08,243784.0,20.4533,20.4926,20.4297,20.4926,243784.0
2016-01-06 12:30:00,26.07,26.11,26.06,26.11,228764.0,20.4847,20.5161,20.4768,20.5161,228764.0
2016-01-06 13:00:00,26.1,26.11,26.07,26.1,228596.0,20.5083,20.5161,20.4847,20.5083,228596.0
2016-01-06 13:30:00,26.1,26.13,26.08,26.09,286240.0,20.5083,20.5319,20.4926,20.5004,286240.0
2016-01-06 14:00:00,26.09,26.16,26.07,26.12,433256.0,20.5004,20.5554,20.4847,20.524,433256.0
2016-01-06 14:30:00,26.12,26.17,25.99,26.0,399840.0,20.524,20.5633,20.4218,20.4297,399840.0
2016-01-06 15:00:00,25.99,26.03,25.98,26.0,502808.0,20.4218,20.4533,20.414,20.4297,502808.0
2016-01-06 15:30:00,26.0,26.08,26.0,26.07,1121972.0,20.4297,20.4926,20.4297,20.4847,1121972.0
2016-01-07 09:30:00,25.8,26.16,25.76,26.13,607500.0,20.2726,20.5554,20.2411,20.5319,607500.0
2016-01-07 10:00:00,26.13,26.14,26.06,26.12,1180612.0,20.5319,20.5397,20.4768,20.524,1180612.0
2016-01-07 10:30:00,26.13,26.27,26.11,26.18,624296.0,20.5319,20.6419,20.5161,20.5711,624296.0
2016-01-07 11:00:00,26.18,26.23,26.1,26.1,509272.0,20.5711,20.6104,20.5083,20.5083,509272.0
2016-01-07 11:30:00,26.1,26.15,26.03,26.07,650588.0,20.5083,20.5476,20.4533,20.4847,650588.0
2016-01-07 12:00:00,26.07,26.12,26.05,26.11,546824.0,20.4847,20.524,20.469,20.5161,546824.0
2016-01-07 12:30:00,26.11,26.2,26.1,26.17,565788.0,20.5161,20.5869,20.5083,20.5633,565788.0
2016-01-07 13:00:00,26.18,26.18,26.02,26.09,569084.0,20.5711,20.5711,20.4454,20.5004,569084.0
2016-01-07 13:30:00,26.09,26.13,26.05,26.08,559824.0,20.5004,20.5319,20.469,20.4926,559824.0
2016-01-07 14:00:00,26.08,26.14,26.05,26.11,491848.0,20.4926,20.5397,20.469,20.5161,491848.0
2016-01-07 14:30:00,26.11,26.14,26.06,26.06,667840.0,20.5161,20.5397,20.4768,20.4768,667840.0
2016-01-07 15:00:00,26.06,26.08,25.99,26.0,652484.0,20.4768,20.4926,20.4218,20.4297,652484.0
2016-01-07 15:30:00,25.99,26.18,25.99,26.18,2640836.0,20.4218,20.5711,20.4218,20.5711,2640836.0
2016-01-08 09:30:00,26.22,26.48,26.19,26.43,1080532.0,20.6026,20.8069,20.579,20.7676,1080532.0
2016-01-08 10:00:00,26.42,26.43,26.23,26.28,634580.0,20.7597,20.7676,20.6104,20.6497,634580.0
2016-01-08 10:30:00,26.28,26.33,26.2,26.25,1795208.0,20.6497,20.689,20.5869,20.6261,1795208.0
2016-01-08 11:00:00,26.25,26.32,26.25,26.31,529812.0,20.6261,20.6811,20.6261,20.6733,529812.0
2016-01-08 11:30:00,26.31,26.35,26.22,26.33,570388.0,20.6733,20.7047,20.6026,20.689,570388.0
2016-01-08 12:00:00,26.33,26.41,26.3,26.38,367432.0,20.689,20.7519,20.6654,20.7283,367432.0
2016-01-08 12:30:00,26.38,26.42,26.35,26.38,360068.0,20.7283,20.7597,20.7047,20.7283,360068.0
2016-01-08 13:00:00,26.38,26.41,26.34,26.37,485212.0,20.7283,20.7519,20.6969,20.7204,485212.0
2016-01-08 13:30:00,26.38,26.4,26.32,26.32,414328.0,20.7283,20.744,20.6811,20.6811,414328.0
2016-01-08 14:00:00,26.32,26.38,26.27,26.29,406700.0,20.6811,20.7283,20.6419,20.6576,406700.0
2016-01-08 14:30:00,26.28,26.36,26.27,26.33,802216.0,20.6497,20.7126,20.6419,20.689,802216.0
2016-01-08 15:00:00,26.33,26.33,26.28,26.3,1054240.0,20.689,20.689,20.6497,20.6654,1054240.0
2016-01-08 15:30:00,26.3,26.32,26.25,26.29,3339456.0,20.6654,20.6811,20.6261,20.6576,3339456.0
2016-01-11 09:30:00,26.33,26.52,26.33,26.48,689176.0,20.689,20.8383,20.689,20.8069,689176.0
2016-01-11 10:00:00,26.48,26.61,26.45,26.57,851244.0,20.8069,20.909,20.7833,20.8776,851244.0
2016-01-11 10:30:00,26.57,26.58,26.44,26.46,596768.0,20.8776,20.8854,20.7754,20.7912,596768.0
2016-01-11 11:00:00,26.46,26.6,26.43,26.59,621544.0,20.7912,20.9012,20.7676,20.8933,621544.0
2016-01-11 11:30:00,26.59,26.64,26.51,26.64,534152.0,20.8933,20.9326,20.8304,20.9326,534152.0
2016-01-11 12:00:00,26.65,26.65,26.49,26.52,570520.0,20.9404,20.9404,20.8147,20.8383,570520.0
2016-01-11 12:30:00,26.52,26.56,26.51,26.53,406140.0,20.8383,20.8697,20.8304,20.8462,406140.0
2016-01-11 13:00:00,26.53,26.58,26.46,26.47,551644.0,20.8462,20.8854,20.7912,20.799,551644.0
2016-01-11 13:30:00,26.48,26.53,26.41,26.45,973768.0,20.8069,20.8462,20.7519,20.7833,973768.0
2016-01-11 14:00:00,26.45,26.5,26.41,26.42,1856600.0,20.7833,20.8226,20.7519,20.7597,1856600.0
2016-01-11 14:30:00,26.43,26.43,26.35,26.37,621720.0,20.7676,20.7676,20.7047,20.7204,621720.0
2016-01-11 15:00:00,26.37,26.43,26.28,26.4,911248.0,20.7204,20.7676,20.6497,20.744,911248.0
2016-01-11 15:30:00,26.41,26.44,26.35,26.38,2048100.0,20.7519,20.7754,20.7047,20.7283,2048100.0
2016-01-12 09:30:00,26.44,26.52,26.13,26.13,674096.0,20.7754,20.8383,20.5319,20.5319,674096.0
2016-01-12 10:00:00,26.12,26.17,26.09,26.17,423700.0,20.524,20.5633,20.5004,20.5633,423700.0
2016-01-12 10:30:00,26.17,26.31,26.16,26.31,286308.0,20.5633,20.6733,20.5554,20.6733,286308.0
2016-01-12 11:00:00,26.3,26.39,26.28,26.39,790292.0,20.6654,20.7361,20.6497,20.7361,790292.0
2016-01-12 11:30:00,26.38,26.38,26.3,26.34,635056.0,20.7283,20.7283,20.6654,20.6969,635056.0
2016-01-12 12:00:00,26.34,26.35,26.28,26.3,294744.0,20.6969,20.7047,20.6497,20.6654,294744.0
2016-01-12 12:30:00,26.3,26.31,26.24,26.25,238796.0,20.6654,20.6733,20.6183,20.6261,238796.0
2016-01-12 13:00:00,26.25,26.31,26.23,26.23,360692.0,20.6261,20.6733,20.6104,20.6104,360692.0
2016-01-12 13:30:00,26.23,26.27,26.22,26.25,473264.0,20.6104,20.6419,20.6026,20.6261,473264.0
2016-01-12 14:00:00,26.25,26.25,26.2,26.23,450408.0,20.6261,20.6261,20.5869,20.6104,450408.0
2016-01-12 14:30:00,26.22,26.28,26.21,26.24,502696.0,20.6026,20.6497,20.5947,20.6183,502696.0
2016-01-12 15:00:00,26.24,26.33,26.19,26.3,598696.0,20.6183,20.689,20.579,20.6654,598696.0
2016-01-12 15:30:00,26.3,26.42,26.3,26.35,894176.0,20.6654,20.7597,20.6654,20.7047,894176.0
2016-01-13 09:30:00,26.42,26.47,26.3,26.34,761528.0,20.7597,20.799,20.6654,20.6969,761528.0
2016-01-13 10:00:00,26.34,26.39,26.25,26.37,491700.0,20.6969,20.7361,20.6261,20.7204,491700.0
2016-01-13 10:30:00,26.37,26.37,26.19,26.25,520772.0,20.7204,20.7204,20.579,20.6261,520772.0
2016-01-13 11:00:00,26.25,26.34,26.25,26.34,400792.0,20.6261,20.6969,20.6261,20.6969,400792.0
2016-01-13 11:30:00,26.34,26.38,26.26,26.28,366952.0,20.6969,20.7283,20.634,20.6497,366952.0
2016-01-13 12:00:00,26.29,26.29,26.17,26.25,499912.0,20.6576,20.6576,20.5633,20.6261,499912.0
2016-01-13 12:30:00,26.25,26.25,26.18,26.22,304796.0,20.6261,20.6261,20.5711,20.6026,304796.0
2016-01-13 13:00:00,26.22,26.27,26.18,26.18,247196.0,20.6026,20.6419,20.5711,20.5711,247196.0
2016-01-13 13:30:00,26.18,26.23,26.17,26.2,352544.0,20.5711,20.6104,20.5633,20.5869,352544.0
2016-01-13 14:00:00,26.2,26.28,26.18,26.2,507996.0,20.5869,20.6497,20.5711,20.5869,507996.0
2016-01-13 14:30:00,26.2,26.2,25.93,25.95,1165976.0,20.5869,20.5869,20.3747,20.3904,1165976.0
2016-01-13 15:00:00,25.95,26.16,25.94,26.11,924020.0,20.3904,20.5554,20.3826,20.5161,924020.0
2016-01-13 15:30:00,26.11,26.18,26.09,26.16,1793120.0,20.5161,20.5711,20.5004,20.5554,1793120.0
2016-01-14 09:30:00,26.2,26.69,26.2,26.5,1128044.0,20.5869,20.9719,20.5869,20.8226,1128044.0
2016-01-14 10:00:00,26.5,26.5,26.09,26.13,579000.0,20.8226,20.8226,20.5004,20.5319,579000.0
2016-01-14 10:30:00,26.14,26.37,26.13,26.34,596152.0,20.5397,20.7204,20.5319,20.6969,596152.0
2016-01-14 11:00:00,26.36,26.5,26.33,26.4,664624.0,20.7126,20.8226,20.689,20.744,664624.0
2016-01-14 11:30:00,26.42,26.42,26.26,26.29,389384.0,20.7597,20.7597,20.634,20.6576,389384.0
2016-01-14 12:00:00,26.29,26.37,26.28,26.34,352156.0,20.6576,20.7204,20.6497,20.6969,352156.0
2016-01-14 12:30:00,26.34,26.45,26.33,26.41,323844.0,20.6969,20.7833,20.689,20.7519,323844.0
2016-01-14 13:00:00,26.41,26.44,26.36,26.44,246988.0,20.7519,20.7754,20.7126,20.7754,246988.0
2016-01-14 13:30:00,26.43,26.48,26.41,26.47,291264.0,20.7676,20.8069,20.7519,20.799,291264.0
2016-01-14 14:00:00,26.47,26.48,26.43,26.47,305852.0,20.799,20.8069,20.7676,20.799,305852.0
2016-01-14 14:30:00,26.47,26.5,26.43,26.49,310744.0,20.799,20.8226,20.7676,20.8147,310744.0
2016-01-14 15:00:00,26.49,26.59,26.47,26.56,599792.0,20.8147,20.8933,20.799,20.8697,599792.0
2016-01-14 15:30:00,26.56,26.57,26.38,26.42,1881596.0,20.8697,20.8776,20.7283,20.7597,1881596.0
2016-01-15 09:30:00,26.36,26.47,26.05,26.23,1531276.0,20.7126,20.799,20.469,20.6104,1531276.0
2016-01-15 10:00:00,26.23,26.38,26.13,26.31,688680.0,20.6104,20.7283,20.5319,20.6733,688680.0
2016-01-15 10:30:00,26.3,26.33,26.2,26.23,594132.0,20.6654,20.689,20.5869,20.6104,594132.0
2016-01-15 11:00:00,26.23,26.23,26.13,26.15,803180.0,20.6104,20.6104,20.5319,20.5476,803180.0
2016-01-15 11:30:00,26.15,26.23,26.15,26.21,977936.0,20.5476,20.6104,20.5476,20.5947,977936.0
2016-01-15 12:00:00,26.21,26.23,26.13,26.17,968172.0,20.5947,20.6104,20.5319,20.5633,968172.0
2016-01-15 12:30:00,26.18,26.2,26.12,26.17,1094124.0,20.5711,20.5869,20.524,20.5633,1094124.0
2016-01-15 13:00:00,26.17,26.18,26.08,26.08,905556.0,20.5633,20.5711,20.4926,20.4926,905556.0
2016-01-15 13:30:00,26.09,26.14,26.02,26.13,575696.0,20.5004,20.5397,20.4454,20.5319,575696.0
2016-01-15 14:00:00,26.13,26.25,26.11,26.24,623200.0,20.5319,20.6261,20.5161,20.6183,623200.0
2016-01-15 14:30:00,26.24,26.37,26.24,26.37,655112.0,20.6183,20.7204,20.6183,20.7204,655112.0
2016-01-15 15:00:00,26.37,26.37,26.24,26.33,730680.0,20.7204,20.7204,20.6183,20.689,730680.0
2016-01-15 15:30:00,26.32,26.35,26.25,26.31,1664708.0,20.6811,20.7047,20.6261,20.6733,1664708.0
2016-01-19 09:30:00,26.36,26.64,26.28,26.51,1428736.0,20.7126,20.9326,20.6497,20.8304,1428736.0
2016-01-19 10:00:00,26.51,26.62,26.45,26.61,899652.0,20.8304,20.9169,20.7833,20.909,899652.0
2016-01-19 10:30:00,26.61,26.69,26.58,26.64,750920.0,20.909,20.9719,20.8854,20.9326,750920.0
2016-01-19 11:00:00,26.64,26.77,26.64,26.74,836524.0,20.9326,21.0347,20.9326,21.0112,836524.0
2016-01-19 11:30:00,26.74,26.79,26.72,26.75,679140.0,21.0112,21.0505,20.9954,21.019,679140.0
2016-01-19 12:00:00,26.75,26.75,26.69,26.73,625352.0,21.019,21.019,20.9719,21.0033,625352.0
2016-01-19 12:30:00,26.72,26.82,26.72,26.81,455840.0,20.9954,21.074,20.9954,21.0662,455840.0
2016-01-19 13:00:00,26.81,26.83,26.77,26.78,471152.0,21.0662,21.0819,21.0347,21.0426,471152.0
2016-01-19 13:30:00,26.78,26.83,26.75,26.82,363200.0,21.0426,21.0819,21.019,21.074,363200.0
2016-01-19 14:00:00,26.82,26.85,26.78,26.83,924880.0,21.074,21.0976,21.0426,21.0819,924880.0
2016-01-19 14:30:00,26.83,26.86,26.78,26.8,771236.0,21.0819,21.1055,21.0426,21.0583,771236.0
2016-01-19 15:00:00,26.81,26.99,26.79,26.97,1154796.0,21.0662,21.2076,21.0505,21.1919,1154796.0
2016-01-19 15:30:00,26.98,27.06,26.95,26.96,2134804.0,21.1997,21.2626,21.1762,21.184,2134804.0
2016-01-20 09:30:00,26.72,26.89,26.56,26.58,1216664.0,20.9954,21.129,20.8697,20.8854,1216664.0
2016-01-20 10:00:00,26.58,26.62,26.45,26.5,1039068.0,20.8854,20.9169,20.7833,20.8226,1039068.0
2016-01-20 10:30:00,26.49,26.5,26.31,26.34,597512.0,20.8147,20.8226,20.6733,20.6969,597512.0
2016-01-20 11:00:00,26.35,26.41,26.27,26.29,565208.0,20.7047,20.7519,20.6419,20.6576,565208.0
2016-01-20 11:30:00,26.28,26.35,26.2,26.2,522528.0,20.6497,20.7047,20.5869,20.5869,522528.0
2016-01-20 12:00:00,26.2,26.26,26.0,26.01,587016.0,20.5869,20.634,20.4297,20.4376,587016.0
2016-01-20 12:30:00,26.02,26.09,25.84,26.08,952760.0,20.4454,20.5004,20.304,20.4926,952760.0
2016-01-20 13:00:00,26.09,26.14,26.0,26.09,572940.0,20.5004,20.5397,20.4297,20.5004,572940.0
2016-01-20 13:30:00,26.09,26.27,26.09,26.22,940888.0,20.5004,20.6419,20.5004,20.6026,940888.0
2016-01-20 14:00:00,26.21,26.26,26.13,26.15,820812.0,20.5947,20.634,20.5319,20.5476,820812.0
2016-01-20 14:30:00,26.14,26.25,26.12,26.23,576168.0,20.5397,20.6261,20.524,20.6104,576168.0
2016-01-20 15:00:00,26.24,26.52,26.23,26.51,877900.0,20.6183,20.8383,20.6104,20.8304,877900.0
2016-01-20 15:30:00,26.52,26.52,26.31,26.33,1304480.0,20.8383,20.8383,20.6733,20.689,1304480.0
2016-01-21 09:30:00,26.36,26.45,26.09,26.1,634092.0,20.7126,20.7833,20.5004,20.5083,634092.0
2016-01-21 10:00:00,26.11,26.35,26.05,26.16,518840.0,20.5161,20.7047,20.469,20.5554,518840.0
2016-01-21 10:30:00,26.17,26.3,26.17,26.24,343468.0,20.5633,20.6654,20.5633,20.6183,343468.0
2016-01-21 11:00:00,26.24,26.36,26.17,26.33,503248.0,20.6183,20.7126,20.5633,20.689,503248.0
2016-01-21 11:30:00,26.32,26.34,26.18,26.31,458944.0,20.6811,20.6969,20.5711,20.6733,458944.0
2016-01-21 12:00:00,26.3,26.36,26.24,26.3,340248.0,20.6654,20.7126,20.6183,20.6654,340248.0
2016-01-21 12:30:00,26.3,26.33,26.25,26.31,208084.0,20.6654,20.689,20.6261,20.6733,208084.0
2016-01-21 13:00:00,26.31,26.31,26.11,26.12,257552.0,20.6733,20.6733,20.5161,20.524,257552.0
2016-01-21 13:30:00,26.13,26.16,26.04,26.1,450684.0,20.5319,20.5554,20.4611,20.5083,450684.0
2016-01-21 14:00:00,26.1,26.11,25.97,26.05,572876.0,20.5083,20.5161,20.4061,20.469,572876.0
2016-01-21 14:30:00,26.04,26.2,26.04,26.2,426616.0,20.4611,20.5869,20.4611,20.5869,426616.0
2016-01-21 15:00:00,26.2,26.2,26.11,26.18,475628.0,20.5869,20.5869,20.5161,20.5711,475628.0
2016-01-21 15:30:00,26.19,26.32,26.19,26.26,1239700.0,20.579,20.6811,20.579,20.634,1239700.0
2016-01-22 09:30:00,26.45,26.5,26.28,26.36,774972.0,20.7833,20.8226,20.6497,20.7126,774972.0
2016-01-22 10:00:00,26.35,26.4,26.25,26.36,666648.0,20.7047,20.744,20.6261,20.7126,666648.0
2016-01-22 10:30:00,26.36,26.46,26.32,26.43,464572.0,20.7126,20.7912,20.6811,20.7676,464572.0
2016-01-22 11:00:00,26.44,26.48,26.39,26.42,436784.0,20.7754,20.8069,20.7361,20.7597,436784.0
2016-01-22 11:30:00,26.42,26.43,26.37,26.42,324720.0,20.7597,20.7676,20.7204,20.7597,324720.0
2016-01-22 12:00:00,26.41,26.48,26.41,26.47,479488.0,20.7519,20.8069,20.7519,20.799,479488.0
2016-01-22 12:30:00,26.47,26.49,26.4,26.49,359656.0,20.799,20.8147,20.744,20.8147,359656.0
2016-01-22 13:00:00,26.48,26.52,26.45,26.49,350056.0,20.8069,20.8383,20.7833,20.8147,350056.0
2016-01-22 13:30:00,26.49,26.57,26.49,26.57,503736.0,20.8147,20.8776,20.8147,20.8776,503736.0
2016-01-22 14:00:00,26.57,26.6,26.53,26.53,878464.0,20.8776,20.9012,20.8462,20.8462,878464.0
2016-01-22 14:30:00,26.53,26.64,26.52,26.63,477032.0,20.8462,20.9326,20.8383,20.9247,477032.0
2016-01-22 15:00:00,26.63,26.67,26.59,26.66,573392.0,20.9247,20.9562,20.8933,20.9483,573392.0
2016-01-22 15:30:00,26.66,26.67,26.59,26.64,1055216.0,20.9483,20.9562,20.8933,20.9326,1055216.0
2016-01-25 09:30:00,26.68,26.71,26.59,26.64,661772.0,20.964,20.9876,20.8933,20.9326,661772.0
2016-01-25 10:00:00,26.64,26.64,26.42,26.45,588220.0,20.9326,20.9326,20.7597,20.7833,588220.0
2016-01-25 10:30:00,26.45,26.48,26.37,26.47,311680.0,20.7833,20.8069,20.7204,20.799,311680.0
2016-01-25 11:00:00,26.46,26.62,26.4,26.57,530720.0,20.7912,20.9169,20.744,20.8776,530720.0
2016-01-25 11:30:00,26.57,26.7,26.53,26.62,520068.0,20.8776,20.9797,20.8462,20.9169,520068.0
2016-01-25 12:00:00,26.62,26.68,26.57,26.65,374288.0,20.9169,20.964,20.8776,20.9404,374288.0
2016-01-25 12:30:00,26.64,26.73,26.61,26.72,296116.0,20.9326,21.0033,20.909,20.9954,296116.0
2016-01-25 13:00:00,26.72,26.76,26.64,26.64,455944.0,20.9954,21.0269,20.9326,20.9326,455944.0
2016-01-25 13:30:00,26.64,26.67,26.61,26.65,595588.0,20.9326,20.9562,20.909,20.9404,595588.0
2016-01-25 14:00:00,26.65,26.7,26.65,26.7,298844.0,20.9404,20.9797,20.9404,20.9797,298844.0
2016-01-25 14:30:00,26.69,26.7,26.63,26.63,418104.0,20.9719,20.9797,20.9247,20.9247,418104.0
2016-01-25 15:00:00,26.63,26.65,26.58,26.58,572452.0,20.9247,20.9404,20.8854,20.8854,572452.0
2016-01-25 15:30:00,26.58,26.65,26.54,26.61,1112120.0,20.8854,20.9404,20.854,20.909,1112120.0
2016-01-26 09:30:00,26.65,26.93,26.61,26.74,828244.0,20.9404,21.1605,20.909,21.0112,828244.0
2016-01-26 10:00:00,26.74,26.79,26.7,26.72,1558328.0,21.0112,21.0505,20.9797,20.9954,1558328.0
2016-01-26 10:30:00,26.72,26.73,26.64,26.66,895672.0,20.9954,21.0033,20.9326,20.9483,895672.0
2016-01-26 11:00:00,26.67,26.68,26.47,26.49,779396.0,20.9562,20.964,20.799,20.8147,779396.0
2016-01-26 11:30:00,26.49,26.59,26.48,26.57,492556.0,20.8147,20.8933,20.8069,20.8776,492556.0
2016-01-26 12:00:00,26.56,26.59,26.53,26.54,304916.0,20.8697,20.8933,20.8462,20.854,304916.0
2016-01-26 12:30:00,26.54,26.57,26.5,26.55,264368.0,20.854,20.8776,20.8226,20.8619,264368.0
2016-01-26 13:00:00,26.54,26.56,26.51,26.53,254972.0,20.854,20.8697,20.8304,20.8462,254972.0
2016-01-26 13:30:00,26.54,26.59,26.51,26.57,359976.0,20.854,20.8933,20.8304,20.8776,359976.0
2016-01-26 14:00:00,26.58,26.61,26.55,26.56,469920.0,20.8854,20.909,20.8619,20.8697,469920.0
2016-01-26 14:30:00,26.56,26.57,26.5,26.55,544592.0,20.8697,20.8776,20.8226,20.8619,544592.0
2016-01-26 15:00:00,26.55,26.58,26.54,26.57,836104.0,20.8619,20.8854,20.854,20.8776,836104.0
2016-01-26 15:30:00,26.57,26.65,26.53,26.64,2538012.0,20.8776,20.9404,20.8462,20.9326,2538012.0
2016-01-27 09:30:00,26.72,26.81,26.6,26.77,399436.0,20.9954,21.0662,20.9012,21.0347,399436.0
2016-01-27 10:00:00,26.77,26.78,26.61,26.65,688032.0,21.0347,21.0426,20.909,20.9404,688032.0
2016-01-27 10:30:00,26.66,26.79,26.65,26.77,329280.0,20.9483,21.0505,20.9404,21.0347,329280.0
2016-01-27 11:00:00,26.76,26.79,26.73,26.79,363516.0,21.0269,21.0505,21.0033,21.0505,363516.0
2016-01-27 11:30:00,26.79,26.95,26.77,26.86,524712.0,21.0505,21.1762,21.0347,21.1055,524712.0
2016-01-27 12:00:00,26.86,26.9,26.84,26.89,674784.0,21.1055,21.1369,21.0897,21.129,674784.0
2016-01-27 12:30:00,26.89,26.9,26.85,26.89,414696.0,21.129,21.1369,21.0976,21.129,414696.0
2016-01-27 13:00:00,26.89,26.9,26.86,26.87,517056.0,21.129,21.1369,21.1055,21.1133,517056.0
2016-01-27 13:30:00,26.88,26.91,26.84,26.84,447492.0,21.1212,21.1447,21.0897,21.0897,447492.0
2016-01-27 14:00:00,26.83,26.91,26.7,26.79,964336.0,21.0819,21.1447,20.9797,21.0505,964336.0
2016-01-27 14:30:00,26.78,26.81,26.6,26.65,736380.0,21.0426,21.0662,20.9012,20.9404,736380.0
2016-01-27 15:00:00,26.66,26.69,26.55,26.62,1254312.0,20.9483,20.9719,20.8619,20.9169,1254312.0
2016-01-27 15:30:00,26.62,26.71,26.62,26.69,1868208.0,20.9169,20.9876,20.9169,20.9719,1868208.0
2016-01-28 09:30:00,26.44,27.0,26.38,26.71,1528488.0,20.7754,21.2155,20.7283,20.9876,1528488.0
2016-01-28 10:00:00,26.69,26.9,26.69,26.82,861868.0,20.9719,21.1369,20.9719,21.074,861868.0
2016-01-28 10:30:00,26.82,26.89,26.72,26.88,714576.0,21.074,21.129,20.9954,21.1212,714576.0
2016-01-28 11:00:00,26.88,26.9,26.79,26.81,731940.0,21.1212,21.1369,21.0505,21.0662,731940.0
2016-01-28 11:30:00,26.81,26.83,26.76,26.76,407428.0,21.0662,21.0819,21.0269,21.0269,407428.0
2016-01-28 12:00:00,26.77,26.88,26.77,26.88,1014756.0,21.0347,21.1212,21.0347,21.1212,1014756.0
2016-01-28 12:30:00,26.88,26.99,26.88,26.96,1241680.0,21.1212,21.2076,21.1212,21.184,1241680.0
2016-01-28 13:00:00,26.96,27.02,26.93,27.01,831236.0,21.184,21.2312,21.1605,21.2233,831236.0
2016-01-28 13:30:00,27.02,27.15,26.99,27.09,922708.0,21.2312,21.3333,21.2076,21.2862,922708.0
2016-01-28 14:00:00,27.08,27.19,27.07,27.14,787476.0,21.2783,21.3648,21.2705,21.3255,787476.0
2016-01-28 14:30:00,27.14,27.19,27.08,27.12,674364.0,21.3255,21.3648,21.2783,21.3098,674364.0
2016-01-28 15:00:00,27.12,27.15,27.02,27.06,931556.0,21.3098,21.3333,21.2312,21.2626,931556.0
2016-01-28 15:30:00,27.06,27.16,27.0,27.08,1992384.0,21.2626,21.3412,21.2155,21.2783,1992384.0
2016-01-29 09:30:00,27.35,27.56,27.2,27.47,1681128.0,21.4905,21.6555,21.3726,21.5848,1681128.0
2016-01-29 10:00:00,27.48,27.58,27.42,27.56,1104356.0,21.5926,21.6712,21.5455,21.6555,1104356.0
2016-01-29 10:30:00,27.56,27.64,27.39,27.61,1404252.0,21.6555,21.7183,21.5219,21.6948,1404252.0
2016-01-29 11:00:00,27.61,27.73,27.58,27.68,1424320.0,21.6948,21.7891,21.6712,21.7498,1424320.0
2016-01-29 11:30:00,27.69,27.76,27.69,27.73,1243448.0,21.7576,21.8126,21.7576,21.7891,1243448.0
2016-01-29 12:00:00,27.72,27.81,27.69,27.79,743180.0,21.7812,21.8519,21.7576,21.8362,743180.0
2016-01-29 12:30:00,27.79,27.84,27.78,27.82,489136.0,21.8362,21.8755,21.8284,21.8598,489136.0
2016-01-29 13:00:00,27.81,27.89,27.8,27.86,463136.0,21.8519,21.9148,21.8441,21.8912,463136.0
2016-01-29 13:30:00,27.86,27.87,27.8,27.8,545480.0,21.8912,21.8991,21.8441,21.8441,545480.0
2016-01-29 14:00:00,27.8,27.85,27.75,27.81,703352.0,21.8441,21.8834,21.8048,21.8519,703352.0
2016-01-29 14:30:00,27.81,27.84,27.75,27.78,590808.0,21.8519,21.8755,21.8048,21.8284,590808.0
2016-01-29 15:00:00,27.79,27.93,27.77,27.93,980528.0,21.8362,21.9462,21.8205,21.9462,980528.0
2016-01-29 15:30:00,27.92,27.97,27.85,27.91,3874892.0,21.9384,21.9776,21.8834,21.9305,3874892.0
2016-02-01 09:30:00,27.91,27.93,27.7,27.74,1355964.0,21.9305,21.9462,21.7655,21.7969,1355964.0
2016-02-01 10:00:00,27.75,27.95,27.74,27.93,1190112.0,21.8048,21.9619,21.7969,21.9462,1190112.0
2016-02-01 10:30:00,27.93,28.11,27.86,28.06,728756.0,21.9462,22.0877,21.8912,22.0484,728756.0
2016-02-01 11:00:00,28.06,28.09,28.0,28.08,645248.0,22.0484,22.0719,22.0012,22.0641,645248.0
2016-02-01 11:30:00,28.08,28.23,28.03,28.14,1329800.0,22.0641,22.1819,22.0248,22.1112,1329800.0
2016-02-01 12:00:00,28.15,28.33,28.13,28.25,973072.0,22.1191,22.2605,22.1034,22.1977,973072.0
2016-02-01 12:30:00,28.26,28.36,28.21,28.28,569900.0,22.2055,22.2841,22.1662,22.2212,569900.0
2016-02-01 13:00:00,28.28,28.32,28.19,28.21,616272.0,22.2212,22.2527,22.1505,22.1662,616272.0
2016-02-01 13:30:00,28.21,28.27,28.21,28.24,671228.0,22.1662,22.2134,22.1662,22.1898,671228.0
2016-02-01 14:00:00,28.24,28.26,28.17,28.26,601608.0,22.1898,22.2055,22.1348,22.2055,601608.0
2016-02-01 14:30:00,28.26,28.32,28.22,28.31,808320.0,22.2055,22.2527,22.1741,22.2448,808320.0
2016-02-01 15:00:00,28.31,28.35,28.25,28.34,858960.0,22.2448,22.2762,22.1977,22.2684,858960.0
2016-02-01 15:30:00,28.34,28.34,28.2,28.24,2258012.0,22.2684,22.2684,22.1584,22.1898,2258012.0
2016-02-02 09:30:00,28.01,28.25,28.0,28.13,585792.0,22.0091,22.1977,22.0012,22.1034,585792.0
2016-02-02 10:00:00,28.14,28.23,28.09,28.11,503608.0,22.1112,22.1819,22.0719,22.0877,503608.0
2016-02-02 10:30:00,28.11,28.26,28.11,28.25,629048.0,22.0877,22.2055,22.0877,22.1977,629048.0
2016-02-02 11:00:00,28.25,28.31,28.25,28.28,598172.0,22.1977,22.2448,22.1977,22.2212,598172.0
2016-02-02 11:30:00,28.28,28.33,28.24,28.26,685132.0,22.2212,22.2605,22.1898,22.2055,685132.0
2016-02-02 12:00:00,28.27,28.3,28.21,28.3,593992.0,22.2134,22.2369,22.1662,22.2369,593992.0
2016-02-02 12:30:00,28.3,28.37,28.28,28.37,493428.0,22.2369,22.2919,22.2212,22.2919,493428.0
2016-02-02 13:00:00,28.37,28.42,28.33,28.36,324576.0,22.2919,22.3312,22.2605,22.2841,324576.0
2016-02-02 13:30:00,28.37,28.39,28.32,28.33,444184.0,22.2919,22.3077,22.2527,22.2605,444184.0
2016-02-02 14:00:00,28.32,28.4,28.28,28.4,459868.0,22.2527,22.3155,22.2212,22.3155,459868.0
2016-02-02 14:30:00,28.4,28.47,28.35,28.38,553264.0,22.3155,22.3705,22.2762,22.2998,553264.0
2016-02-02 15:00:00,28.38,28.38,28.3,28.35,720788.0,22.2998,22.2998,22.2369,22.2762,720788.0
2016-02-02 15:30:00,28.36,28.52,28.35,28.48,2227776.0,22.2841,22.4098,22.2762,22.3784,2227776.0
2016-02-03 09:30:00,28.53,28.88,28.53,28.82,1005216.0,22.4177,22.6927,22.4177,22.6455,1005216.0
2016-02-03 10:00:00,28.81,28.84,28.65,28.66,882680.0,22.6377,22.6613,22.512,22.5198,882680.0
2016-02-03 10:30:00,28.65,28.73,28.6,28.73,1134340.0,22.512,22.5748,22.4727,22.5748,1134340.0
2016-02-03 11:00:00,28.73,28.77,28.53,28.6,970144.0,22.5748,22.6063,22.4177,22.4727,970144.0
2016-02-03 11:30:00,28.6,28.63,28.49,28.52,682136.0,22.4727,22.4962,22.3862,22.4098,682136.0
2016-02-03 12:00:00,28.52,28.61,28.48,28.6,330812.0,22.4098,22.4805,22.3784,22.4727,330812.0
2016-02-03 12:30:00,28.59,28.59,28.51,28.59,286672.0,22.4648,22.4648,22.402,22.4648,286672.0
2016-02-03 13:00:00,28.6,28.61,28.42,28.59,719116.0,22.4727,22.4805,22.3312,22.4648,719116.0
2016-02-03 13:30:00,28.59,28.6,28.47,28.47,354740.0,22.4648,22.4727,22.3705,22.3705,354740.0
2016-02-03 14:00:00,28.47,28.75,28.47,28.72,829312.0,22.3705,22.5905,22.3705,22.567,829312.0
2016-02-03 14:30:00,28.7,28.81,28.7,28.78,590672.0,22.5512,22.6377,22.5512,22.6141,590672.0
2016-02-03 15:00:00,28.79,28.8,28.64,28.66,760688.0,22.622,22.6298,22.5041,22.5198,760688.0
2016-02-03 15:30:00,28.67,28.7,28.61,28.68,1814884.0,22.5277,22.5512,22.4805,22.5355,1814884.0
2016-02-04 09:30:00,28.48,28.74,28.33,28.46,1056416.0,22.3784,22.5827,22.2605,22.3627,1056416.0
2016-02-04 10:00:00,28.46,28.47,28.33,28.36,876304.0,22.3627,22.3705,22.2605,22.2841,876304.0
2016-02-04 10:30:00,28.36,28.36,28.26,28.32,900956.0,22.2841,22.2841,22.2055,22.2527,900956.0
2016-02-04 11:00:00,28.32,28.34,28.23,28.24,633172.0,22.2527,22.2684,22.1819,22.1898,633172.0
2016-02-04 11:30:00,28.24,28.27,28.14,28.17,606496.0,22.1898,22.2134,22.1112,22.1348,606496.0
2016-02-04 12:00:00,28.17,28.36,28.17,28.34,552700.0,22.1348,22.2841,22.1348,22.2684,552700.0
2016-02-04 12:30:00,28.34,28.35,28.28,28.32,379804.0,22.2684,22.2762,22.2212,22.2527,379804.0
2016-02-04 13:00:00,28.32,28.5,28.32,28.48,367128.0,22.2527,22.3941,22.2527,22.3784,367128.0
2016-02-04 13:30:00,28.48,28.53,28.4,28.4,444192.0,22.3784,22.4177,22.3155,22.3155,444192.0
2016-02-04 14:00:00,28.41,28.42,28.34,28.38,469084.0,22.3234,22.3312,22.2684,22.2998,469084.0
2016-02-04 14:30:00,28.38,28.4,28.33,28.36,469256.0,22.2998,22.3155,22.2605,22.2841,469256.0
2016-02-04 15:00:00,28.36,28.37,28.3,28.3,734652.0,22.2841,22.2919,22.2369,22.2369,734652.0
2016-02-04 15:30:00,28.31,28.39,28.29,28.38,1352528.0,22.2448,22.3077,22.2291,22.2998,1352528.0
2016-02-05 09:30:00,28.33,28.38,28.08,28.14,620332.0,22.2605,22.2998,22.0641,22.1112,620332.0
2016-02-05 10:00:00,28.14,28.23,28.06,28.09,860492.0,22.1112,22.1819,22.0484,22.0719,860492.0
2016-02-05 10:30:00,28.1,28.14,28.06,28.11,794820.0,22.0798,22.1112,22.0484,22.0877,794820.0
2016-02-05 11:00:00,28.11,28.29,28.11,28.26,640520.0,22.0877,22.2291,22.0877,22.2055,640520.0
2016-02-05 11:30:00,28.26,28.33,28.21,28.25,655116.0,22.2055,22.2605,22.1662,22.1977,655116.0
2016-02-05 12:00:00,28.25,28.26,28.12,28.24,439592.0,22.1977,22.2055,22.0955,22.1898,439592.0
2016-02-05 12:30:00,28.24,28.31,28.23,28.29,392996.0,22.1898,22.2448,22.1819,22.2291,392996.0
2016-02-05 13:00:00,28.29,28.38,28.27,28.38,344608.0,22.2291,22.2998,22.2134,22.2998,344608.0
2016-02-05 13:30:00,28.38,28.44,28.36,28.43,487688.0,22.2998,22.347,22.2841,22.3391,487688.0
2016-02-05 14:00:00,28.42,28.53,28.39,28.53,507196.0,22.3312,22.4177,22.3077,22.4177,507196.0
2016-02-05 14:30:00,28.52,28.54,28.4,28.44,528192.0,22.4098,22.4255,22.3155,22.347,528192.0
2016-02-05 15:00:00,28.44,28.44,28.37,28.43,593596.0,22.347,22.347,22.2919,22.3391,593596.0
2016-02-05 15:30:00,28.43,28.44,28.36,28.4,1498712.0,22.3391,22.347,22.2841,22.3155,1498712.0
2016-02-08 09:30:00,28.41,28.65,28.21,28.3,912020.0,22.3234,22.512,22.1662,22.2369,912020.0
2016-02-08 10:00:00,28.29,28.43,28.2,28.23,808416.0,22.2291,22.3391,22.1584,22.1819,808416.0
2016-02-08 10:30:00,28.22,28.36,28.2,28.35,623076.0,22.1741,22.2841,22.1584,22.2762,623076.0
2016-02-08 11:00:00,28.37,28.38,28.28,28.32,811716.0,22.2919,22.2998,22.2212,22.2527,811716.0
2016-02-08 11:30:00,28.33,28.35,28.26,28.34,522548.0,22.2605,22.2762,22.2055,22.2684,522548.0
2016-02-08 12:00:00,28.35,28.43,28.33,28.42,305744.0,22.2762,22.3391,22.2605,22.3312,305744.0
2016-02-08 12:30:00,28.43,28.47,28.39,28.42,316288.0,22.3391,22.3705,22.3077,22.3312,316288.0
2016-02-08 13:00:00,28.42,28.43,28.34,28.39,327944.0,22.3312,22.3391,22.2684,22.3077,327944.0
2016-02-08 13:30:00,28.39,28.44,28.37,28.43,421888.0,22.3077,22.347,22.2919,22.3391,421888.0
2016-02-08 14:00:00,28.42,28.48,28.42,28.48,365104.0,22.3312,22.3784,22.3312,22.3784,365104.0
2016-02-08 14:30:00,28.47,28.52,28.42,28.5,410556.0,22.3705,22.4098,22.3312,22.3941,410556.0
2016-02-08 15:00:00,28.5,28.51,28.47,28.47,719296.0,22.3941,22.402,22.3705,22.3705,719296.0
2016-02-08 15:30:00,28.47,28.55,28.45,28.54,1341364.0,22.3705,22.4334,22.3548,22.4255,1341364.0
2016-02-09 09:30:00,28.5,28.88,28.41,28.79,961032.0,22.3941,22.6927,22.3234,22.622,961032.0
2016-02-09 10:00:00,28.8,28.88,28.73,28.76,853628.0,22.6298,22.6927,22.5748,22.5984,853628.0
2016-02-09 10:30:00,28.77,28.9,28.77,28.87,703272.0,22.6063,22.7084,22.6063,22.6848,703272.0
2016-02-09 11:00:00,28.86,28.95,28.8,28.93,785208.0,22.677,22.7477,22.6298,22.732,785208.0
2016-02-09 11:30:00,28.93,28.99,28.9,28.92,617392.0,22.732,22.7791,22.7084,22.7241,617392.0
2016-02-09 12:00:00,28.93,28.96,28.84,28.86,494944.0,22.732,22.7555,22.6613,22.677,494944.0
2016-02-09 12:30:00,28.86,28.89,28.8,28.85,579304.0,22.677,22.7005,22.6298,22.6691,579304.0
2016-02-09 13:00:00,28.85,28.86,28.71,28.72,509396.0,22.6691,22.677,22.5591,22.567,509396.0
2016-02-09 13:30:00,28.73,28.84,28.72,28.82,855612.0,22.5748,22.6613,22.567,22.6455,855612.0
2016-02-09 14:00:00,28.82,28.86,28.72,28.76,1120464.0,22.6455,22.677,22.567,22.5984,1120464.0
2016-02-09 14:30:00,28.76,28.83,28.75,28.82,869628.0,22.5984,22.6534,22.5905,22.6455,869628.0
2016-02-09 15:00:00,28.82,28.93,28.82,28.86,1150208.0,22.6455,22.732,22.6455,22.677,1150208.0
2016-02-09 15:30:00,28.88,28.88,28.78,28.84,1760124.0,22.6927,22.6927,22.6141,22.6613,1760124.0
2016-02-10 09:30:00,28.16,28.33,27.92,28.04,2312540.0,22.1269,22.2605,21.9384,22.0326,2312540.0
2016-02-10 10:00:00,28.03,28.06,27.85,28.05,1044704.0,22.0248,22.0484,21.8834,22.0405,1044704.0
2016-02-10 10:30:00,28.05,28.12,27.99,28.11,717464.0,22.0405,22.0955,21.9934,22.0877,717464.0
2016-02-10 11:00:00,28.11,28.21,28.05,28.16,514832.0,22.0877,22.1662,22.0405,22.1269,514832.0
2016-02-10 11:30:00,28.17,28.33,28.16,28.28,607680.0,22.1348,22.2605,22.1269,22.2212,607680.0
2016-02-10 12:00:00,28.28,28.29,28.24,28.27,660704.0,22.2212,22.2291,22.1898,22.2134,660704.0
2016-02-10 12:30:00,28.27,28.36,28.23,28.27,456736.0,22.2134,22.2841,22.1819,22.2134,456736.0
2016-02-10 13:00:00,28.28,28.42,28.27,28.38,297308.0,22.2212,22.3312,22.2134,22.2998,297308.0
2016-02-10 13:30:00,28.38,28.39,28.34,28.37,524412.0,22.2998,22.3077,22.2684,22.2919,524412.0
2016-02-10 14:00:00,28.37,28.51,28.36,28.5,411432.0,22.2919,22.402,22.2841,22.3941,411432.0
2016-02-10 14:30:00,28.5,28.52,28.4,28.47,525816.0,22.3941,22.4098,22.3155,22.3705,525816.0
2016-02-10 15:00:00,28.46,28.53,28.36,28.41,1698028.0,22.3627,22.4177,22.2841,22.3234,1698028.0
2016-02-10 15:30:00,28.41,28.46,28.38,28.43,1196656.0,22.3234,22.3627,22.2998,22.3391,1196656.0
2016-02-11 09:30:00,28.26,28.49,28.19,28.3,602268.0,22.2055,22.3862,22.1505,22.2369,602268.0
2016-02-11 10:00:00,28.31,28.35,28.08,28.18,842212.0,22.2448,22.2762,22.0641,22.1427,842212.0
2016-02-11 10:30:00,28.18,28.3,28.17,28.24,302628.0,22.1427,22.2369,22.1348,22.1898,302628.0
2016-02-11 11:00:00,28.23,28.31,28.2,28.25,348084.0,22.1819,22.2448,22.1584,22.1977,348084.0
2016-02-11 11:30:00,28.27,28.27,28.09,28.09,559040.0,22.2134,22.2134,22.0719,22.0719,559040.0
2016-02-11 12:00:00,28.09,28.17,28.07,28.14,412620.0,22.0719,22.1348,22.0562,22.1112,412620.0
2016-02-11 12:30:00,28.14,28.15,28.02,28.07,399928.0,22.1112,22.1191,22.0169,22.0562,399928.0
2016-02-11 13:00:00,28.08,28.1,28.03,28.07,528748.0,22.0641,22.0798,22.0248,22.0562,528748.0
2016-02-11 13:30:00,28.07,28.08,27.98,28.07,1217052.0,22.0562,22.0641,21.9855,22.0562,1217052.0
2016-02-11 14:00:00,28.07,28.1,28.0,28.02,496468.0,22.0562,22.0798,22.0012,22.0169,496468.0
2016-02-11 14:30:00,28.01,28.17,28.0,28.08,849024.0,22.0091,22.1348,22.0012,22.0641,849024.0
2016-02-11 15:00:00,28.09,28.11,28.01,28.1,750432.0,22.0719,22.0877,22.0091,22.0798,750432.0
2016-02-11 15:30:00,28.11,28.11,27.97,27.98,1954616.0,22.0877,22.0877,21.9776,21.9855,1954616.0
2016-02-12 09:30:00,28.03,28.08,27.73,28.0,837444.0,22.0248,22.0641,21.7891,22.0012,837444.0
2016-02-12 10:00:00,28.0,28.08,27.91,27.92,717448.0,22.0012,22.0641,21.9305,21.9384,717448.0
2016-02-12 10:30:00,27.93,27.94,27.75,27.76,347848.0,21.9462,21.9541,21.8048,21.8126,347848.0
2016-02-12 11:00:00,27.77,27.84,27.74,27.81,416228.0,21.8205,21.8755,21.7969,21.8519,416228.0
2016-02-12 11:30:00,27.8,27.82,27.72,27.77,371080.0,21.8441,21.8598,21.7812,21.8205,371080.0
2016-02-12 12:00:00,27.77,27.8,27.65,27.66,651760.0,21.8205,21.8441,21.7262,21.7341,651760.0
2016-02-12 12:30:00,27.67,27.77,27.66,27.75,482020.0,21.7419,21.8205,21.7341,21.8048,482020.0
2016-02-12 13:00:00,27.75,27.79,27.72,27.78,512156.0,21.8048,21.8362,21.7812,21.8284,512156.0
2016-02-12 13:30:00,27.78,27.83,27.76,27.83,470380.0,21.8284,21.8676,21.8126,21.8676,470380.0
2016-02-12 14:00:00,27.82,27.84,27.74,27.75,584216.0,21.8598,21.8755,21.7969,21.8048,584216.0
2016-02-12 14:30:00,27.75,27.81,27.73,27.75,570864.0,21.8048,21.8519,21.7891,21.8048,570864.0
2016-02-12 15:00:00,27.75,27.9,27.74,27.9,948140.0,21.8048,21.9226,21.7969,21.9226,948140.0
2016-02-12 15:30:00,27.9,27.93,27.83,27.91,1631752.0,21.9226,21.9462,21.8676,21.9305,1631752.0
2016-02-16 09:30:00,28.11,28.11,27.8,27.96,524696.0,22.0877,22.0877,21.8441,21.9698,524696.0
2016-02-16 10:00:00,27.93,28.07,27.92,28.06,655936.0,21.9462,22.0562,21.9384,22.0484,655936.0
2016-02-16 10:30:00,28.07,28.1,27.94,28.0,405880.0,22.0562,22.0798,21.9541,22.0012,405880.0
2016-02-16 11:00:00,28.0,28.19,27.96,28.19,425860.0,22.0012,22.1505,21.9698,22.1505,425860.0
2016-02-16 11:30:00,28.18,28.23,28.14,28.15,425904.0,22.1427,22.1819,22.1112,22.1191,425904.0
2016-02-16 12:00:00,28.15,28.24,28.13,28.2,191808.0,22.1191,22.1898,22.1034,22.1584,191808.0
2016-02-16 12:30:00,28.2,28.24,28.13,28.15,318408.0,22.1584,22.1898,22.1034,22.1191,318408.0
2016-02-16 13:00:00,28.16,28.19,28.09,28.1,269092.0,22.1269,22.1505,22.0719,22.0798,269092.0
2016-02-16 13:30:00,28.09,28.09,27.94,27.96,301128.0,22.0719,22.0719,21.9541,21.9698,301128.0
2016-02-16 14:00:00,27.96,28.06,27.96,28.05,253960.0,21.9698,22.0484,21.9698,22.0405,253960.0
2016-02-16 14:30:00,28.05,28.1,28.05,28.07,217012.0,22.0405,22.0798,22.0405,22.0562,217012.0
2016-02-16 15:00:00,28.07,28.08,27.96,27.97,595860.0,22.0562,22.0641,21.9698,21.9776,595860.0
2016-02-16 15:30:00,27.98,28.1,27.97,28.09,2270180.0,21.9855,22.0798,21.9776,22.0719,2270180.0
2016-02-17 09:30:00,28.07,28.07,27.83,27.91,429332.0,22.0562,22.0562,21.8676,21.9305,429332.0
2016-02-17 10:00:00,27.9,28.05,27.86,27.99,380872.0,21.9226,22.0405,21.8912,21.9934,380872.0
2016-02-17 10:30:00,27.98,28.0,27.92,27.93,284868.0,21.9855,22.0012,21.9384,21.9462,284868.0
2016-02-17 11:00:00,27.93,28.04,27.89,27.99,404312.0,21.9462,22.0326,21.9148,21.9934,404312.0
2016-02-17 11:30:00,27.99,28.06,27.95,28.04,381388.0,21.9934,22.0484,21.9619,22.0326,381388.0
2016-02-17 12:00:00,28.04,28.05,27.98,28.0,294248.0,22.0326,22.0405,21.9855,22.0012,294248.0
2016-02-17 12:30:00,28.0,28.01,27.86,27.91,717268.0,22.0012,22.0091,21.8912,21.9305,717268.0
2016-02-17 13:00:00,27.91,27.96,27.86,27.88,820996.0,21.9305,21.9698,21.8912,21.9069,820996.0
2016-02-17 13:30:00,27.88,27.9,27.84,27.85,332536.0,21.9069,21.9226,21.8755,21.8834,332536.0
2016-02-17 14:00:00,27.85,27.94,27.84,27.93,387300.0,21.8834,21.9541,21.8755,21.9462,387300.0
2016-02-17 14:30:00,27.93,27.95,27.83,27.84,461376.0,21.9462,21.9619,21.8676,21.8755,461376.0
2016-02-17 15:00:00,27.84,27.87,27.82,27.86,653860.0,21.8755,21.8991,21.8598,21.8912,653860.0
2016-02-17 15:30:00,27.86,27.92,27.84,27.86,1381948.0,21.8912,21.9384,21.8755,21.8912,1381948.0
2016-02-18 09:30:00,27.96,28.19,27.92,28.17,956944.0,21.9698,22.1505,21.9384,22.1348,956944.0
2016-02-18 10:00:00,28.17,28.43,28.16,28.35,862408.0,22.1348,22.3391,22.1269,22.2762,862408.0
2016-02-18 10:30:00,28.37,28.5,28.32,28.36,799556.0,22.2919,22.3941,22.2527,22.2841,799556.0
2016-02-18 11:00:00,28.36,28.57,28.34,28.56,824848.0,22.2841,22.4491,22.2684,22.4412,824848.0
2016-02-18 11:30:00,28.55,28.67,28.55,28.66,742816.0,22.4334,22.5277,22.4334,22.5198,742816.0
2016-02-18 12:00:00,28.65,28.68,28.59,28.61,349228.0,22.512,22.5355,22.4648,22.4805,349228.0
2016-02-18 12:30:00,28.61,28.66,28.56,28.62,426704.0,22.4805,22.5198,22.4412,22.4884,426704.0
2016-02-18 13:00:00,28.62,28.7,28.58,28.61,585780.0,22.4884,22.5512,22.457,22.4805,585780.0
2016-02-18 13:30:00,28.61,28.62,28.55,28.6,597844.0,22.4805,22.4884,22.4334,22.4727,597844.0
2016-02-18 14:00:00,28.6,28.68,28.57,28.59,679536.0,22.4727,22.5355,22.4491,22.4648,679536.0
2016-02-18 14:30:00,28.59,28.61,28.55,28.6,572340.0,22.4648,22.4805,22.4334,22.4727,572340.0
2016-02-18 15:00:00,28.6,28.6,28.52,28.54,1070348.0,22.4727,22.4727,22.4098,22.4255,1070348.0
2016-02-18 15:30:00,28.54,28.61,28.52,28.59,1651888.0,22.4255,22.4805,22.4098,22.4648,1651888.0
2016-02-19 09:30:00,28.63,28.65,28.4,28.64,1391204.0,22.4962,22.512,22.3155,22.5041,1391204.0
2016-02-19 10:00:00,28.65,28.78,28.62,28.69,946796.0,22.512,22.6141,22.4884,22.5434,946796.0
2016-02-19 10:30:00,28.69,28.86,28.69,28.8,937016.0,22.5434,22.677,22.5434,22.6298,937016.0
2016-02-19 11:00:00,28.81,28.84,28.66,28.7,653332.0,22.6377,22.6613,22.5198,22.5512,653332.0
2016-02-19 11:30:00,28.7,28.8,28.69,28.75,574948.0,22.5512,22.6298,22.5434,22.5905,574948.0
2016-02-19 12:00:00,28.75,28.75,28.65,28.66,550308.0,22.5905,22.5905,22.512,22.5198,550308.0
2016-02-19 12:30:00,28.65,28.71,28.63,28.64,267720.0,22.512,22.5591,22.4962,22.5041,267720.0
2016-02-19 13:00:00,28.63,28.68,28.63,28.67,259348.0,22.4962,22.5355,22.4962,22.5277,259348.0
2016-02-19 13:30:00,28.67,28.76,28.65,28.75,531844.0,22.5277,22.5984,22.512,22.5905,531844.0
2016-02-19 14:00:00,28.75,28.77,28.7,28.71,592436.0,22.5905,22.6063,22.5512,22.5591,592436.0
2016-02-19 14:30:00,28.71,28.73,28.67,28.68,558436.0,22.5591,22.5748,22.5277,22.5355,558436.0
2016-02-19 15:00:00,28.68,28.7,28.65,28.68,604024.0,22.5355,22.5512,22.512,22.5355,604024.0
2016-02-19 15:30:00,28.68,28.7,28.66,28.69,1570144.0,22.5355,22.5512,22.5198,22.5434,1570144.0
2016-02-22 09:30:00,28.78,28.97,28.71,28.89,603640.0,22.6141,22.7634,22.5591,22.7005,603640.0
2016-02-22 10:00:00,28.87,29.13,28.86,29.1,933088.0,22.6848,22.8891,22.677,22.8656,933088.0
2016-02-22 10:30:00,29.1,29.13,29.03,29.11,795792.0,22.8656,22.8891,22.8105,22.8734,795792.0
2016-02-22 11:00:00,29.11,29.12,28.99,29.03,722248.0,22.8734,22.8813,22.7791,22.8105,722248.0
2016-02-22 11:30:00,29.02,29.05,28.93,28.93,399400.0,22.8027,22.8263,22.732,22.732,399400.0
2016-02-22 12:00:00,28.93,28.97,28.89,28.93,483288.0,22.732,22.7634,22.7005,22.732,483288.0
2016-02-22 12:30:00,28.93,28.94,28.82,28.84,844316.0,22.732,22.7398,22.6455,22.6613,844316.0
2016-02-22 13:00:00,28.85,28.85,28.7,28.7,701264.0,22.6691,22.6691,22.5512,22.5512,701264.0
2016-02-22 13:30:00,28.7,28.84,28.69,28.83,465436.0,22.5512,22.6613,22.5434,22.6534,465436.0
2016-02-22 14:00:00,28.83,28.85,28.76,28.84,637204.0,22.6534,22.6691,22.5984,22.6613,637204.0
2016-02-22 14:30:00,28.84,28.88,28.81,28.87,318856.0,22.6613,22.6927,22.6377,22.6848,318856.0
2016-02-22 15:00:00,28.87,28.88,28.81,28.81,473524.0,22.6848,22.6927,22.6377,22.6377,473524.0
2016-02-22 15:30:00,28.81,28.93,28.81,28.92,1270924.0,22.6377,22.732,22.6377,22.7241,1270924.0
2016-02-23 09:30:00,28.83,28.96,28.71,28.84,531572.0,22.6534,22.7555,22.5591,22.6613,531572.0
2016-02-23 10:00:00,28.83,29.04,28.82,29.04,701844.0,22.6534,22.8184,22.6455,22.8184,701844.0
2016-02-23 10:30:00,29.04,29.04,28.96,29.0,493252.0,22.8184,22.8184,22.7555,22.787,493252.0
2016-02-23 11:00:00,29.0,29.12,29.0,29.08,486772.0,22.787,22.8813,22.787,22.8498,486772.0
2016-02-23 11:30:00,29.07,29.08,28.99,29.0,511352.0,22.842,22.8498,22.7791,22.787,511352.0
2016-02-23 12:00:00,28.99,29.07,28.96,29.06,343412.0,22.7791,22.842,22.7555,22.8341,343412.0
2016-02-23 12:30:00,29.06,29.12,29.05,29.06,360980.0,22.8341,22.8813,22.8263,22.8341,360980.0
2016-02-23 13:00:00,29.06,29.06,28.97,28.98,361836.0,22.8341,22.8341,22.7634,22.7713,361836.0
2016-02-23 13:30:00,28.98,28.98,28.94,28.95,311520.0,22.7713,22.7713,22.7398,22.7477,311520.0
2016-02-23 14:00:00,28.95,28.96,28.93,28.93,352248.0,22.7477,22.7555,22.732,22.732,352248.0
2016-02-23 14:30:00,28.93,29.01,28.93,29.0,540884.0,22.732,22.7948,22.732,22.787,540884.0
2016-02-23 15:00:00,29.0,29.03,28.98,29.02,503768.0,22.787,22.8105,22.7713,22.8027,503768.0
2016-02-23 15:30:00,29.02,29.14,29.02,29.04,1341804.0,22.8027,22.897,22.8027,22.8184,1341804.0
2016-02-24 09:30:00,28.67,28.93,28.62,28.87,782728.0,22.6966,22.9025,22.6571,22.855,782728.0
2016-02-24 10:00:00,28.86,28.88,28.69,28.74,481480.0,22.847,22.8629,22.7125,22.752,481480.0
2016-02-24 10:30:00,28.75,28.81,28.7,28.8,479328.0,22.76,22.8075,22.7204,22.7995,479328.0
2016-02-24 11:00:00,28.8,28.81,28.7,28.75,365772.0,22.7995,22.8075,22.7204,22.76,365772.0
2016-02-24 11:30:00,28.75,28.77,28.7,28.76,504812.0,22.76,22.7758,22.7204,22.7679,504812.0
2016-02-24 12:00:00,28.77,28.82,28.7,28.81,481320.0,22.7758,22.8154,22.7204,22.8075,481320.0
2016-02-24 12:30:00,28.8,28.81,28.67,28.7,336204.0,22.7995,22.8075,22.6966,22.7204,336204.0
2016-02-24 13:00:00,28.7,28.71,28.61,28.65,392568.0,22.7204,22.7283,22.6491,22.6808,392568.0
2016-02-24 13:30:00,28.65,28.72,28.65,28.72,315460.0,22.6808,22.7362,22.6808,22.7362,315460.0
2016-02-24 14:00:00,28.72,28.85,28.71,28.83,402260.0,22.7362,22.8391,22.7283,22.8233,402260.0
2016-02-24 14:30:00,28.84,28.91,28.84,28.85,449188.0,22.8312,22.8866,22.8312,22.8391,449188.0
2016-02-24 15:00:00,28.86,28.97,28.85,28.97,645932.0,22.847,22.9341,22.8391,22.9341,645932.0
2016-02-24 15:30:00,28.97,29.03,28.93,29.0,1973412.0,22.9341,22.9816,22.9025,22.9579,1973412.0
2016-02-25 09:30:00,29.09,29.25,28.96,29.18,490044.0,23.0291,23.1558,22.9262,23.1004,490044.0
2016-02-25 10:00:00,29.18,29.2,29.07,29.07,232032.0,23.1004,23.1162,23.0133,23.0133,232032.0
2016-02-25 10:30:00,29.08,29.09,28.96,29.05,288608.0,23.0212,23.0291,22.9262,22.9975,288608.0
2016-02-25 11:00:00,29.05,29.06,28.98,28.98,317188.0,22.9975,23.0054,22.942,22.942,317188.0
2016-02-25 11:30:00,28.99,29.04,28.97,29.0,332060.0,22.95,22.9895,22.9341,22.9579,332060.0
2016-02-25 12:00:00,29.01,29.04,28.99,29.03,261952.0,22.9658,22.9895,22.95,22.9816,261952.0
2016-02-25 12:30:00,29.03,29.04,28.99,29.0,349572.0,22.9816,22.9895,22.95,22.9579,349572.0
2016-02-25 13:00:00,29.01,29.01,28.94,28.94,222488.0,22.9658,22.9658,22.9104,22.9104,222488.0
2016-02-25 13:30:00,28.94,28.94,28.88,28.89,557708.0,22.9104,22.9104,22.8629,22.8708,557708.0
2016-02-25 14:00:00,28.89,28.92,28.82,28.82,463608.0,22.8708,22.8945,22.8154,22.8154,463608.0
2016-02-25 14:30:00,28.82,28.84,28.8,28.8,479620.0,22.8154,22.8312,22.7995,22.7995,479620.0
2016-02-25 15:00:00,28.8,28.85,28.78,28.81,1089396.0,22.7995,22.8391,22.7837,22.8075,1089396.0
2016-02-25 15:30:00,28.81,29.0,28.81,28.96,1577584.0,22.8075,22.9579,22.8075,22.9262,1577584.0
2016-02-26 09:30:00,28.83,28.95,28.61,28.62,554708.0,22.8233,22.9183,22.6491,22.6571,554708.0
2016-02-26 10:00:00,28.62,28.63,28.48,28.55,536852.0,22.6571,22.665,22.5462,22.6016,536852.0
2016-02-26 10:30:00,28.55,28.55,28.35,28.4,568040.0,22.6016,22.6016,22.4433,22.4829,568040.0
2016-02-26 11:00:00,28.4,28.41,28.25,28.27,494832.0,22.4829,22.4908,22.3641,22.38,494832.0
2016-02-26 11:30:00,28.26,28.32,28.1,28.11,521928.0,22.3721,22.4196,22.2454,22.2533,521928.0
2016-02-26 12:00:00,28.11,28.2,28.1,28.18,449512.0,22.2533,22.3246,22.2454,22.3087,449512.0
2016-02-26 12:30:00,28.18,28.26,28.17,28.17,551736.0,22.3087,22.3721,22.3008,22.3008,551736.0
2016-02-26 13:00:00,28.18,28.18,28.08,28.09,418528.0,22.3087,22.3087,22.2296,22.2375,418528.0
2016-02-26 13:30:00,28.09,28.17,28.05,28.16,417468.0,22.2375,22.3008,22.2058,22.2929,417468.0
2016-02-26 14:00:00,28.16,28.23,28.16,28.19,447772.0,22.2929,22.3483,22.2929,22.3166,447772.0
2016-02-26 14:30:00,28.19,28.19,28.1,28.11,437840.0,22.3166,22.3166,22.2454,22.2533,437840.0
2016-02-26 15:00:00,28.11,28.2,28.1,28.17,507592.0,22.2533,22.3246,22.2454,22.3008,507592.0
2016-02-26 15:30:00,28.17,28.23,28.12,28.13,1442864.0,22.3008,22.3483,22.2612,22.2691,1442864.0
2016-02-29 09:30:00,28.09,28.24,28.01,28.22,513236.0,22.2375,22.3562,22.1741,22.3404,513236.0
2016-02-29 10:00:00,28.24,28.32,28.17,28.28,402388.0,22.3562,22.4196,22.3008,22.3879,402388.0
2016-02-29 10:30:00,28.28,28.3,28.24,28.26,430128.0,22.3879,22.4037,22.3562,22.3721,430128.0
2016-02-29 11:00:00,28.25,28.3,28.25,28.28,931152.0,22.3641,22.4037,22.3641,22.3879,931152.0
2016-02-29 11:30:00,28.27,28.42,28.26,28.41,649076.0,22.38,22.4987,22.3721,22.4908,649076.0
2016-02-29 12:00:00,28.41,28.43,28.38,28.38,446044.0,22.4908,22.5066,22.4671,22.4671,446044.0
2016-02-29 12:30:00,28.39,28.4,28.35,28.4,173100.0,22.475,22.4829,22.4433,22.4829,173100.0
2016-02-29 13:00:00,28.4,28.43,28.39,28.41,167020.0,22.4829,22.5066,22.475,22.4908,167020.0
2016-02-29 13:30:00,28.41,28.49,28.41,28.46,183408.0,22.4908,22.5541,22.4908,22.5304,183408.0
2016-02-29 14:00:00,28.47,28.48,28.39,28.39,253360.0,22.5383,22.5462,22.475,22.475,253360.0
2016-02-29 14:30:00,28.39,28.39,28.36,28.39,297740.0,22.475,22.475,22.4512,22.475,297740.0
2016-02-29 15:00:00,28.39,28.39,28.26,28.27,460312.0,22.475,22.475,22.3721,22.38,460312.0
2016-02-29 15:30:00,28.27,28.33,28.2,28.21,1411108.0,22.38,22.4275,22.3246,22.3325,1411108.0
2016-03-01 09:30:00,28.36,28.43,28.27,28.36,398180.0,22.4512,22.5066,22.38,22.4512,398180.0
2016-03-01 10:00:00,28.35,28.35,28.21,28.28,281892.0,22.4433,22.4433,22.3325,22.3879,281892.0
2016-03-01 10:30:00,28.28,28.3,28.14,28.16,279284.0,22.3879,22.4037,22.2771,22.2929,279284.0
2016-03-01 11:00:00,28.15,28.25,28.11,28.23,374588.0,22.285,22.3641,22.2533,22.3483,374588.0
2016-03-01 11:30:00,28.22,28.26,28.18,28.2,348760.0,22.3404,22.3721,22.3087,22.3246,348760.0
2016-03-01 12:00:00,28.2,28.25,28.17,28.17,356644.0,22.3246,22.3641,22.3008,22.3008,356644.0
2016-03-01 12:30:00,28.17,28.21,28.14,28.18,352012.0,22.3008,22.3325,22.2771,22.3087,352012.0
2016-03-01 13:00:00,28.18,28.18,28.06,28.06,502248.0,22.3087,22.3087,22.2137,22.2137,502248.0
2016-03-01 13:30:00,28.06,28.07,28.03,28.04,525120.0,22.2137,22.2216,22.19,22.1979,525120.0
2016-03-01 14:00:00,28.04,28.06,27.99,28.05,559768.0,22.1979,22.2137,22.1583,22.2058,559768.0
2016-03-01 14:30:00,28.06,28.21,28.02,28.2,633240.0,22.2137,22.3325,22.1821,22.3246,633240.0
2016-03-01 15:00:00,28.2,28.29,28.19,28.26,843476.0,22.3246,22.3958,22.3166,22.3721,843476.0
2016-03-01 15:30:00,28.26,28.26,28.08,28.13,2197376.0,22.3721,22.3721,22.2296,22.2691,2197376.0
2016-03-02 09:30:00,28.06,28.22,27.34,27.62,1800880.0,22.2137,22.3404,21.6437,21.8654,1800880.0
2016-03-02 10:00:00,27.61,27.77,27.59,27.77,625616.0,21.8575,21.9841,21.8417,21.9841,625616.0
2016-03-02 10:30:00,27.76,27.78,27.69,27.71,563572.0,21.9762,21.9921,21.9208,21.9366,563572.0
2016-03-02 11:00:00,27.71,27.84,27.7,27.83,565996.0,21.9366,22.0396,21.9287,22.0316,565996.0
2016-03-02 11:30:00,27.83,27.98,27.78,27.95,481916.0,22.0316,22.1504,21.9921,22.1266,481916.0
2016-03-02 12:00:00,27.95,28.01,27.92,27.99,629384.0,22.1266,22.1741,22.1029,22.1583,629384.0
2016-03-02 12:30:00,27.98,28.04,27.97,28.03,450716.0,22.1504,22.1979,22.1425,22.19,450716.0
2016-03-02 13:00:00,28.03,28.1,28.01,28.03,584160.0,22.19,22.2454,22.1741,22.19,584160.0
2016-03-02 13:30:00,28.03,28.1,28.02,28.05,413660.0,22.19,22.2454,22.1821,22.2058,413660.0
2016-03-02 14:00:00,28.04,28.07,28.01,28.03,377500.0,22.1979,22.2216,22.1741,22.19,377500.0
2016-03-02 14:30:00,28.04,28.08,28.03,28.07,391940.0,22.1979,22.2296,22.19,22.2216,391940.0
2016-03-02 15:00:00,28.07,28.1,28.05,28.06,565472.0,22.2216,22.2454,22.2058,22.2137,565472.0
2016-03-02 15:30:00,28.06,28.11,28.03,28.08,1334576.0,22.2137,22.2533,22.19,22.2296,1334576.0
2016-03-03 09:30:00,28.12,28.14,27.6,27.6,911024.0,22.2612,22.2771,21.8496,21.8496,911024.0
2016-03-03 10:00:00,27.61,27.66,27.49,27.53,882596.0,21.8575,21.8971,21.7625,21.7942,882596.0
2016-03-03 10:30:00,27.53,27.81,27.5,27.77,648700.0,21.7942,22.0158,21.7704,21.9841,648700.0
2016-03-03 11:00:00,27.77,27.95,27.76,27.86,329920.0,21.9841,22.1266,21.9762,22.0554,329920.0
2016-03-03 11:30:00,27.86,27.9,27.78,27.8,697368.0,22.0554,22.0871,21.9921,22.0079,697368.0
2016-03-03 12:00:00,27.8,27.82,27.72,27.72,386752.0,22.0079,22.0237,21.9446,21.9446,386752.0
2016-03-03 12:30:00,27.71,27.8,27.69,27.8,353064.0,21.9366,22.0079,21.9208,22.0079,353064.0
2016-03-03 13:00:00,27.8,27.82,27.73,27.8,573388.0,22.0079,22.0237,21.9525,22.0079,573388.0
2016-03-03 13:30:00,27.8,27.8,27.73,27.78,762088.0,22.0079,22.0079,21.9525,21.9921,762088.0
2016-03-03 14:00:00,27.78,27.83,27.78,27.78,637328.0,21.9921,22.0316,21.9921,21.9921,637328.0
2016-03-03 14:30:00,27.78,27.86,27.74,27.86,986432.0,21.9921,22.0554,21.9604,22.0554,986432.0
2016-03-03 15:00:00,27.86,27.88,27.81,27.88,843336.0,22.0554,22.0712,22.0158,22.0712,843336.0
2016-03-03 15:30:00,27.88,27.92,27.84,27.9,2407704.0,22.0712,22.1029,22.0396,22.0871,2407704.0
2016-03-04 09:30:00,27.8,27.91,27.66,27.88,972172.0,22.0079,22.095,21.8971,22.0712,972172.0
2016-03-04 10:00:00,27.87,28.1,27.84,28.09,559844.0,22.0633,22.2454,22.0396,22.2375,559844.0
2016-03-04 10:30:00,28.08,28.24,28.08,28.23,644320.0,22.2296,22.3562,22.2296,22.3483,644320.0
2016-03-04 11:00:00,28.22,28.25,28.17,28.17,585756.0,22.3404,22.3641,22.3008,22.3008,585756.0
2016-03-04 11:30:00,28.18,28.27,28.13,28.23,380032.0,22.3087,22.38,22.2691,22.3483,380032.0
2016-03-04 12:00:00,28.23,28.38,28.23,28.35,494980.0,22.3483,22.4671,22.3483,22.4433,494980.0
2016-03-04 12:30:00,28.35,28.4,28.31,28.38,428348.0,22.4433,22.4829,22.4116,22.4671,428348.0
2016-03-04 13:00:00,28.38,28.47,28.37,28.46,441340.0,22.4671,22.5383,22.4591,22.5304,441340.0
2016-03-04 13:30:00,28.45,28.5,28.39,28.5,466876.0,22.5225,22.5621,22.475,22.5621,466876.0
2016-03-04 14:00:00,28.5,28.64,28.5,28.6,1060740.0,22.5621,22.6729,22.5621,22.6412,1060740.0
2016-03-04 14:30:00,28.6,28.6,28.51,28.55,757488.0,22.6412,22.6412,22.57,22.6016,757488.0
2016-03-04 15:00:00,28.55,28.59,28.49,28.59,876048.0,22.6016,22.6333,22.5541,22.6333,876048.0
2016-03-04 15:30:00,28.59,28.6,28.56,28.57,1870980.0,22.6333,22.6412,22.6096,22.6175,1870980.0
2016-03-07 09:30:00,28.52,28.59,28.37,28.55,1080524.0,22.5779,22.6333,22.4591,22.6016,1080524.0
2016-03-07 10:00:00,28.55,28.59,28.45,28.59,548472.0,22.6016,22.6333,22.5225,22.6333,548472.0
2016-03-07 10:30:00,28.59,28.66,28.57,28.6,473684.0,22.6333,22.6887,22.6175,22.6412,473684.0
2016-03-07 11:00:00,28.59,28.67,28.58,28.67,305316.0,22.6333,22.6966,22.6254,22.6966,305316.0
2016-03-07 11:30:00,28.67,28.68,28.59,28.61,407460.0,22.6966,22.7045,22.6333,22.6491,407460.0
2016-03-07 12:00:00,28.6,28.65,28.52,28.54,268364.0,22.6412,22.6808,22.5779,22.5937,268364.0
2016-03-07 12:30:00,28.54,28.59,28.53,28.58,250100.0,22.5937,22.6333,22.5858,22.6254,250100.0
2016-03-07 13:00:00,28.58,28.63,28.57,28.6,291772.0,22.6254,22.665,22.6175,22.6412,291772.0
2016-03-07 13:30:00,28.6,28.66,28.58,28.61,334348.0,22.6412,22.6887,22.6254,22.6491,334348.0
2016-03-07 14:00:00,28.61,28.65,28.59,28.64,440468.0,22.6491,22.6808,22.6333,22.6729,440468.0
2016-03-07 14:30:00,28.64,28.64,28.58,28.63,421636.0,22.6729,22.6729,22.6254,22.665,421636.0
2016-03-07 15:00:00,28.63,28.63,28.56,28.63,591364.0,22.665,22.665,22.6096,22.665,591364.0
2016-03-07 15:30:00,28.63,28.64,28.55,28.61,1189796.0,22.665,22.6729,22.6016,22.6491,1189796.0
2016-03-08 09:30:00,28.62,28.75,28.54,28.7,514532.0,22.6571,22.76,22.5937,22.7204,514532.0
2016-03-08 10:00:00,28.7,28.79,28.65,28.79,803516.0,22.7204,22.7916,22.6808,22.7916,803516.0
2016-03-08 10:30:00,28.79,28.86,28.78,28.85,711256.0,22.7916,22.847,22.7837,22.8391,711256.0
2016-03-08 11:00:00,28.85,28.86,28.78,28.82,377908.0,22.8391,22.847,22.7837,22.8154,377908.0
2016-03-08 11:30:00,28.82,28.93,28.82,28.87,269128.0,22.8154,22.9025,22.8154,22.855,269128.0
2016-03-08 12:00:00,28.87,28.91,28.8,28.82,283132.0,22.855,22.8866,22.7995,22.8154,283132.0
2016-03-08 12:30:00,28.82,28.83,28.79,28.83,384484.0,22.8154,22.8233,22.7916,22.8233,384484.0
2016-03-08 13:00:00,28.84,28.88,28.83,28.86,183232.0,22.8312,22.8629,22.8233,22.847,183232.0
2016-03-08 13:30:00,28.86,28.9,28.85,28.9,237848.0,22.847,22.8787,22.8391,22.8787,237848.0
2016-03-08 14:00:00,28.9,28.92,28.85,28.86,198780.0,22.8787,22.8945,22.8391,22.847,198780.0
2016-03-08 14:30:00,28.86,28.87,28.81,28.85,327728.0,22.847,22.855,22.8075,22.8391,327728.0
2016-03-08 15:00:00,28.85,28.87,28.81,28.84,413040.0,22.8391,22.855,22.8075,22.8312,413040.0
2016-03-08 15:30:00,28.84,28.89,28.81,28.86,1268200.0,22.8312,22.8708,22.8075,22.847,1268200.0
2016-03-09 09:30:00,28.84,29.09,28.84,29.03,606520.0,22.8312,23.0291,22.8312,22.9816,606520.0
2016-03-09 10:00:00,29.04,29.09,29.0,29.0,479964.0,22.9895,23.0291,22.9579,22.9579,479964.0
2016-03-09 10:30:00,29.02,29.1,29.0,29.0,193444.0,22.9737,23.037,22.9579,22.9579,193444.0
2016-03-09 11:00:00,29.0,29.0,28.92,28.92,202904.0,22.9579,22.9579,22.8945,22.8945,202904.0
2016-03-09 11:30:00,28.92,29.09,28.9,29.07,264436.0,22.8945,23.0291,22.8787,23.0133,264436.0
2016-03-09 12:00:00,29.08,29.08,29.0,29.0,162872.0,23.0212,23.0212,22.9579,22.9579,162872.0
2016-03-09 12:30:00,28.99,29.02,28.93,28.93,162068.0,22.95,22.9737,22.9025,22.9025,162068.0
2016-03-09 13:00:00,28.93,28.97,28.92,28.97,157008.0,22.9025,22.9341,22.8945,22.9341,157008.0
2016-03-09 13:30:00,28.97,29.0,28.94,28.95,201832.0,22.9341,22.9579,22.9104,22.9183,201832.0
2016-03-09 14:00:00,28.95,28.98,28.91,28.98,222908.0,22.9183,22.942,22.8866,22.942,222908.0
2016-03-09 14:30:00,28.98,29.05,28.96,29.03,326096.0,22.942,22.9975,22.9262,22.9816,326096.0
2016-03-09 15:00:00,29.03,29.03,28.96,29.03,491636.0,22.9816,22.9816,22.9262,22.9816,491636.0
2016-03-09 15:30:00,29.03,29.07,28.97,29.06,1113516.0,22.9816,23.0133,22.9341,23.0054,1113516.0
2016-03-10 09:30:00,29.21,29.24,29.07,29.22,383364.0,23.1241,23.1479,23.0133,23.132,383364.0
2016-03-10 10:00:00,29.22,29.23,29.07,29.14,300340.0,23.132,23.14,23.0133,23.0687,300340.0
2016-03-10 10:30:00,29.14,29.14,28.93,28.96,172152.0,23.0687,23.0687,22.9025,22.9262,172152.0
2016-03-10 11:00:00,28.96,29.0,28.87,28.88,271188.0,22.9262,22.9579,22.855,22.8629,271188.0
2016-03-10 11:30:00,28.88,28.88,28.77,28.78,303300.0,22.8629,22.8629,22.7758,22.7837,303300.0
2016-03-10 12:00:00,28.77,28.81,28.67,28.69,304628.0,22.7758,22.8075,22.6966,22.7125,304628.0
2016-03-10 12:30:00,28.69,28.81,28.63,28.78,281036.0,22.7125,22.8075,22.665,22.7837,281036.0
2016-03-10 13:00:00,28.78,28.97,28.78,28.93,295728.0,22.7837,22.9341,22.7837,22.9025,295728.0
2016-03-10 13:30:00,28.93,28.93,28.86,28.9,418184.0,22.9025,22.9025,22.847,22.8787,418184.0
2016-03-10 14:00:00,28.9,28.92,28.86,28.88,359388.0,22.8787,22.8945,22.847,22.8629,359388.0
2016-03-10 14:30:00,28.88,28.9,28.83,28.85,255676.0,22.8629,22.8787,22.8233,22.8391,255676.0
2016-03-10 15:00:00,28.85,28.89,28.82,28.88,448888.0,22.8391,22.8708,22.8154,22.8629,448888.0
2016-03-10 15:30:00,28.88,28.93,28.85,28.93,836720.0,22.8629,22.9025,22.8391,22.9025,836720.0
2016-03-11 09:30:00,29.07,29.1,28.93,28.98,322844.0,23.0133,23.037,22.9025,22.942,322844.0
2016-03-11 10:00:00,28.98,29.0,28.88,28.9,306928.0,22.942,22.9579,22.8629,22.8787,306928.0
2016-03-11 10:30:00,28.9,29.0,28.89,28.98,348680.0,22.8787,22.9579,22.8708,22.942,348680.0
2016-03-11 11:00:00,28.98,29.03,28.97,29.0,318532.0,22.942,22.9816,22.9341,22.9579,318532.0
2016-03-11 11:30:00,28.99,29.02,28.93,29.0,351456.0,22.95,22.9737,22.9025,22.9579,351456.0
2016-03-11 12:00:00,29.0,29.07,28.97,29.06,324996.0,22.9579,23.0133,22.9341,23.0054,324996.0
2016-03-11 12:30:00,29.06,29.07,29.01,29.01,424944.0,23.0054,23.0133,22.9658,22.9658,424944.0
2016-03-11 13:00:00,29.01,29.02,28.91,28.91,158812.0,22.9658,22.9737,22.8866,22.8866,158812.0
2016-03-11 13:30:00,28.92,28.92,28.85,28.9,171052.0,22.8945,22.8945,22.8391,22.8787,171052.0
2016-03-11 14:00:00,28.9,28.91,28.85,28.88,249712.0,22.8787,22.8866,22.8391,22.8629,249712.0
2016-03-11 14:30:00,28.88,28.91,28.85,28.85,407724.0,22.8629,22.8866,22.8391,22.8391,407724.0
2016-03-11 15:00:00,28.85,28.9,28.84,28.9,386792.0,22.8391,22.8787,22.8312,22.8787,386792.0
2016-03-11 15:30:00,28.9,29.0,28.89,28.95,1138524.0,22.8787,22.9579,22.8708,22.9183,1138524.0
2016-03-14 09:30:00,29.01,29.19,28.93,28.99,523468.0,22.9658,23.1083,22.9025,22.95,523468.0
2016-03-14 10:00:00,28.97,28.98,28.82,28.9,233484.0,22.9341,22.942,22.8154,22.8787,233484.0
2016-03-14 10:30:00,28.9,29.01,28.85,28.99,265540.0,22.8787,22.9658,22.8391,22.95,265540.0
2016-03-14 11:00:00,28.99,29.02,28.94,28.95,227984.0,22.95,22.9737,22.9104,22.9183,227984.0
2016-03-14 11:30:00,28.96,28.98,28.93,28.96,255688.0,22.9262,22.942,22.9025,22.9262,255688.0
2016-03-14 12:00:00,28.97,28.98,28.94,28.97,178868.0,22.9341,22.942,22.9104,22.9341,178868.0
2016-03-14 12:30:00,28.97,29.0,28.95,28.96,244540.0,22.9341,22.9579,22.9183,22.9262,244540.0
2016-03-14 13:00:00,28.97,28.98,28.89,28.9,206524.0,22.9341,22.942,22.8708,22.8787,206524.0
2016-03-14 13:30:00,28.9,28.96,28.89,28.89,136004.0,22.8787,22.9262,22.8708,22.8708,136004.0
2016-03-14 14:00:00,28.89,28.89,28.86,28.88,227028.0,22.8708,22.8708,22.847,22.8629,227028.0
2016-03-14 14:30:00,28.88,28.98,28.88,28.94,307344.0,22.8629,22.942,22.8629,22.9104,307344.0
2016-03-14 15:00:00,28.94,29.02,28.94,28.98,333804.0,22.9104,22.9737,22.9104,22.942,333804.0
2016-03-14 15:30:00,28.98,28.99,28.95,28.95,1273584.0,22.942,22.95,22.9183,22.9183,1273584.0
2016-03-15 09:30:00,28.96,29.17,28.94,28.97,486680.0,22.9262,23.0925,22.9104,22.9341,486680.0
2016-03-15 10:00:00,28.98,29.15,28.98,29.06,391464.0,22.942,23.0766,22.942,23.0054,391464.0
2016-03-15 10:30:00,29.06,29.12,29.0,29.09,359376.0,23.0054,23.0529,22.9579,23.0291,359376.0
2016-03-15 11:00:00,29.09,29.09,28.91,28.92,590860.0,23.0291,23.0291,22.8866,22.8945,590860.0
2016-03-15 11:30:00,28.93,28.94,28.84,28.89,350600.0,22.9025,22.9104,22.8312,22.8708,350600.0
2016-03-15 12:00:00,28.88,28.98,28.86,28.94,325600.0,22.8629,22.942,22.847,22.9104,325600.0
2016-03-15 12:30:00,28.93,28.95,28.86,28.88,225216.0,22.9025,22.9183,22.847,22.8629,225216.0
2016-03-15 13:00:00,28.88,28.93,28.87,28.89,255508.0,22.8629,22.9025,22.855,22.8708,255508.0
2016-03-15 13:30:00,28.89,28.96,28.89,28.9,330116.0,22.8708,22.9262,22.8708,22.8787,330116.0
2016-03-15 14:00:00,28.89,28.9,28.85,28.87,444264.0,22.8708,22.8787,22.8391,22.855,444264.0
2016-03-15 14:30:00,28.87,28.92,28.86,28.91,641068.0,22.855,22.8945,22.847,22.8866,641068.0
2016-03-15 15:00:00,28.91,28.95,28.84,28.84,706776.0,22.8866,22.9183,22.8312,22.8312,706776.0
2016-03-15 15:30:00,28.84,28.9,28.82,28.9,1389956.0,22.8312,22.8787,22.8154,22.8787,1389956.0
2016-03-16 09:30:00,28.89,28.9,28.61,28.76,538948.0,22.8708,22.8787,22.6491,22.7679,538948.0
2016-03-16 10:00:00,28.75,28.81,28.65,28.67,295792.0,22.76,22.8075,22.6808,22.6966,295792.0
2016-03-16 10:30:00,28.68,28.84,28.68,28.77,253736.0,22.7045,22.8312,22.7045,22.7758,253736.0
2016-03-16 11:00:00,28.77,28.88,28.75,28.86,254620.0,22.7758,22.8629,22.76,22.847,254620.0
2016-03-16 11:30:00,28.86,28.91,28.82,28.86,231740.0,22.847,22.8866,22.8154,22.847,231740.0
2016-03-16 12:00:00,28.86,28.87,28.79,28.79,256728.0,22.847,22.855,22.7916,22.7916,256728.0
2016-03-16 12:30:00,28.79,28.88,28.79,28.84,196368.0,22.7916,22.8629,22.7916,22.8312,196368.0
2016-03-16 13:00:00,28.83,28.84,28.75,28.78,198904.0,22.8233,22.8312,22.76,22.7837,198904.0
2016-03-16 13:30:00,28.78,28.9,28.78,28.86,258996.0,22.7837,22.8787,22.7837,22.847,258996.0
2016-03-16 14:00:00,28.87,29.38,28.87,29.37,759444.0,22.855,23.2587,22.855,23.2508,759444.0
2016-03-16 14:30:00,29.38,29.38,29.24,29.24,448196.0,23.2587,23.2587,23.1479,23.1479,448196.0
2016-03-16 15:00:00,29.24,29.36,29.23,29.28,599472.0,23.1479,23.2429,23.14,23.1795,599472.0
2016-03-16 15:30:00,29.27,29.34,29.26,29.29,1125792.0,23.1716,23.227,23.1637,23.1875,1125792.0
2016-03-17 09:30:00,29.32,29.35,29.13,29.3,464832.0,23.2112,23.235,23.0608,23.1954,464832.0
2016-03-17 10:00:00,29.29,29.48,29.29,29.47,539908.0,23.1875,23.3379,23.1875,23.33,539908.0
2016-03-17 10:30:00,29.48,29.5,29.42,29.45,276720.0,23.3379,23.3537,23.2904,23.3141,276720.0
2016-03-17 11:00:00,29.45,29.52,29.39,29.46,457528.0,23.3141,23.3695,23.2666,23.322,457528.0
2016-03-17 11:30:00,29.46,29.55,29.41,29.48,251128.0,23.322,23.3933,23.2825,23.3379,251128.0
2016-03-17 12:00:00,29.49,29.53,29.48,29.52,187808.0,23.3458,23.3775,23.3379,23.3695,187808.0
2016-03-17 12:30:00,29.51,29.57,29.5,29.52,313288.0,23.3616,23.4091,23.3537,23.3695,313288.0
2016-03-17 13:00:00,29.52,29.57,29.49,29.52,260300.0,23.3695,23.4091,23.3458,23.3695,260300.0
2016-03-17 13:30:00,29.52,29.59,29.5,29.56,291772.0,23.3695,23.425,23.3537,23.4012,291772.0
2016-03-17 14:00:00,29.56,29.61,29.52,29.61,372560.0,23.4012,23.4408,23.3695,23.4408,372560.0
2016-03-17 14:30:00,29.61,29.63,29.57,29.6,452892.0,23.4408,23.4566,23.4091,23.4329,452892.0
2016-03-17 15:00:00,29.59,29.64,29.57,29.6,541500.0,23.425,23.4645,23.4091,23.4329,541500.0
2016-03-17 15:30:00,29.6,29.61,29.56,29.57,865936.0,23.4329,23.4408,23.4012,23.4091,865936.0
2016-03-18 09:30:00,29.68,29.71,29.39,29.59,4313580.0,23.4962,23.52,23.2666,23.425,4313580.0
2016-03-18 10:00:00,29.59,29.72,29.56,29.63,639392.0,23.425,23.5279,23.4012,23.4566,639392.0
2016-03-18 10:30:00,29.64,29.66,29.55,29.57,330732.0,23.4645,23.4804,23.3933,23.4091,330732.0
2016-03-18 11:00:00,29.57,29.57,29.5,29.51,362908.0,23.4091,23.4091,23.3537,23.3616,362908.0
2016-03-18 11:30:00,29.51,29.55,29.46,29.48,223368.0,23.3616,23.3933,23.322,23.3379,223368.0
2016-03-18 12:00:00,29.48,29.55,29.48,29.54,194256.0,23.3379,23.3933,23.3379,23.3854,194256.0
2016-03-18 12:30:00,29.54,29.55,29.42,29.44,200412.0,23.3854,23.3933,23.2904,23.3062,200412.0
2016-03-18 13:00:00,29.44,29.5,29.44,29.49,257064.0,23.3062,23.3537,23.3062,23.3458,257064.0
2016-03-18 13:30:00,29.48,29.55,29.48,29.49,276008.0,23.3379,23.3933,23.3379,23.3458,276008.0
2016-03-18 14:00:00,29.49,29.53,29.49,29.52,240476.0,23.3458,23.3775,23.3458,23.3695,240476.0
2016-03-18 14:30:00,29.52,29.52,29.4,29.48,338076.0,23.3695,23.3695,23.2745,23.3379,338076.0
2016-03-18 15:00:00,29.47,29.5,29.44,29.47,509088.0,23.33,23.3537,23.3062,23.33,509088.0
2016-03-18 15:30:00,29.47,29.62,29.47,29.58,3161184.0,23.33,23.4487,23.33,23.417,3161184.0
2016-03-21 09:30:00,29.47,29.6,29.15,29.33,498828.0,23.33,23.4329,23.0766,23.2191,498828.0
2016-03-21 10:00:00,29.33,29.45,29.3,29.31,342992.0,23.2191,23.3141,23.1954,23.2033,342992.0
2016-03-21 10:30:00,29.32,29.35,29.28,29.31,337832.0,23.2112,23.235,23.1795,23.2033,337832.0
2016-03-21 11:00:00,29.31,29.43,29.29,29.42,231296.0,23.2033,23.2983,23.1875,23.2904,231296.0
2016-03-21 11:30:00,29.41,29.49,29.39,29.45,152028.0,23.2825,23.3458,23.2666,23.3141,152028.0
2016-03-21 12:00:00,29.45,29.55,29.45,29.5,194504.0,23.3141,23.3933,23.3141,23.3537,194504.0
2016-03-21 12:30:00,29.5,29.53,29.35,29.38,220904.0,23.3537,23.3775,23.235,23.2587,220904.0
2016-03-21 13:00:00,29.37,29.48,29.36,29.47,123332.0,23.2508,23.3379,23.2429,23.33,123332.0
2016-03-21 13:30:00,29.48,29.5,29.44,29.45,179524.0,23.3379,23.3537,23.3062,23.3141,179524.0
2016-03-21 14:00:00,29.45,29.47,29.4,29.41,148556.0,23.3141,23.33,23.2745,23.2825,148556.0
2016-03-21 14:30:00,29.42,29.47,29.4,29.4,216964.0,23.2904,23.33,23.2745,23.2745,216964.0
2016-03-21 15:00:00,29.41,29.43,29.39,29.4,298916.0,23.2825,23.2983,23.2666,23.2745,298916.0
2016-03-21 15:30:00,29.4,29.42,29.38,29.4,1121260.0,23.2745,23.2904,23.2587,23.2745,1121260.0
2016-03-22 09:30:00,29.34,29.4,29.18,29.38,310332.0,23.227,23.2745,23.1004,23.2587,310332.0
2016-03-22 10:00:00,29.37,29.54,29.34,29.51,262680.0,23.2508,23.3854,23.227,23.3616,262680.0
2016-03-22 10:30:00,29.51,29.54,29.46,29.47,187608.0,23.3616,23.3854,23.322,23.33,187608.0
2016-03-22 11:00:00,29.47,29.48,29.34,29.34,211048.0,23.33,23.3379,23.227,23.227,211048.0
2016-03-22 11:30:00,29.35,29.36,29.31,29.33,178468.0,23.235,23.2429,23.2033,23.2191,178468.0
2016-03-22 12:00:00,29.33,29.38,29.28,29.38,189220.0,23.2191,23.2587,23.1795,23.2587,189220.0
2016-03-22 12:30:00,29.36,29.43,29.34,29.43,109212.0,23.2429,23.2983,23.227,23.2983,109212.0
2016-03-22 13:00:00,29.43,29.43,29.38,29.4,114976.0,23.2983,23.2983,23.2587,23.2745,114976.0
2016-03-22 13:30:00,29.4,29.42,29.33,29.36,174576.0,23.2745,23.2904,23.2191,23.2429,174576.0
2016-03-22 14:00:00,29.36,29.37,29.33,29.35,229588.0,23.2429,23.2508,23.2191,23.235,229588.0
2016-03-22 14:30:00,29.34,29.36,29.32,29.32,348012.0,23.227,23.2429,23.2112,23.2112,348012.0
2016-03-22 15:00:00,29.32,29.35,29.3,29.33,333788.0,23.2112,23.235,23.1954,23.2191,333788.0
2016-03-22 15:30:00,29.32,29.33,29.25,29.27,986864.0,23.2112,23.2191,23.1558,23.1716,986864.0
2016-03-23 09:30:00,29.18,29.26,29.11,29.22,283176.0,23.1004,23.1637,23.045,23.132,283176.0
2016-03-23 10:00:00,29.25,29.4,29.25,29.36,220328.0,23.1558,23.2745,23.1558,23.2429,220328.0
2016-03-23 10:30:00,29.37,29.42,29.31,29.35,659108.0,23.2508,23.2904,23.2033,23.235,659108.0
2016-03-23 11:00:00,29.34,29.34,29.26,29.28,372744.0,23.227,23.227,23.1637,23.1795,372744.0
2016-03-23 11:30:00,29.28,29.33,29.24,29.31,578916.0,23.1795,23.2191,23.1479,23.2033,578916.0
2016-03-23 12:00:00,29.32,29.41,29.3,29.37,367904.0,23.2112,23.2825,23.1954,23.2508,367904.0
2016-03-23 12:30:00,29.38,29.39,29.35,29.37,104192.0,23.2587,23.2666,23.235,23.2508,104192.0
2016-03-23 13:00:00,29.37,29.41,29.36,29.37,176436.0,23.2508,23.2825,23.2429,23.2508,176436.0
2016-03-23 13:30:00,29.36,29.5,29.34,29.47,315180.0,23.2429,23.3537,23.227,23.33,315180.0
2016-03-23 14:00:00,29.49,29.5,29.38,29.42,205456.0,23.3458,23.3537,23.2587,23.2904,205456.0
2016-03-23 14:30:00,29.42,29.47,29.39,29.4,153268.0,23.2904,23.33,23.2666,23.2745,153268.0
2016-03-23 15:00:00,29.41,29.41,29.35,29.39,225072.0,23.2825,23.2825,23.235,23.2666,225072.0
2016-03-23 15:30:00,29.38,29.53,29.38,29.42,1209020.0,23.2587,23.3775,23.2587,23.2904,1209020.0
2016-03-24 09:30:00,29.37,29.59,29.32,29.46,353784.0,23.2508,23.425,23.2112,23.322,353784.0
2016-03-24 10:00:00,29.46,29.52,29.39,29.52,402848.0,23.322,23.3695,23.2666,23.3695,402848.0
2016-03-24 10:30:00,29.52,29.54,29.42,29.48,1035796.0,23.3695,23.3854,23.2904,23.3379,1035796.0
2016-03-24 11:00:00,29.48,29.5,29.4,29.4,347240.0,23.3379,23.3537,23.2745,23.2745,347240.0
2016-03-24 11:30:00,29.4,29.51,29.4,29.49,224332.0,23.2745,23.3616,23.2745,23.3458,224332.0
2016-03-24 12:00:00,29.5,29.53,29.48,29.48,228960.0,23.3537,23.3775,23.3379,23.3379,228960.0
2016-03-24 12:30:00,29.49,29.51,29.44,29.47,212088.0,23.3458,23.3616,23.3062,23.33,212088.0
2016-03-24 13:00:00,29.47,29.51,29.47,29.5,192480.0,23.33,23.3616,23.33,23.3537,192480.0
2016-03-24 13:30:00,29.51,29.58,29.49,29.58,231700.0,23.3616,23.417,23.3458,23.417,231700.0
2016-03-24 14:00:00,29.58,29.59,29.54,29.58,418144.0,23.417,23.425,23.3854,23.417,418144.0
2016-03-24 14:30:00,29.58,29.64,29.55,29.63,770568.0,23.417,23.4645,23.3933,23.4566,770568.0
2016-03-24 15:00:00,29.63,29.64,29.58,29.6,694292.0,23.4566,23.4645,23.417,23.4329,694292.0
2016-03-24 15:30:00,29.59,29.66,29.54,29.63,1403904.0,23.425,23.4804,23.3854,23.4566,1403904.0
2016-03-28 09:30:00,29.59,29.73,29.52,29.54,489040.0,23.425,23.5358,23.3695,23.3854,489040.0
2016-03-28 10:00:00,29.53,29.54,29.41,29.45,360876.0,23.3775,23.3854,23.2825,23.3141,360876.0
2016-03-28 10:30:00,29.46,29.5,29.36,29.38,211696.0,23.322,23.3537,23.2429,23.2587,211696.0
2016-03-28 11:00:00,29.38,29.43,29.36,29.38,150824.0,23.2587,23.2983,23.2429,23.2587,150824.0
2016-03-28 11:30:00,29.38,29.47,29.34,29.45,193904.0,23.2587,23.33,23.227,23.3141,193904.0
2016-03-28 12:00:00,29.45,29.45,29.35,29.35,155104.0,23.3141,23.3141,23.235,23.235,155104.0
2016-03-28 12:30:00,29.36,29.44,29.35,29.4,109600.0,23.2429,23.3062,23.235,23.2745,109600.0
2016-03-28 13:00:00,29.4,29.42,29.35,29.35,123884.0,23.2745,23.2904,23.235,23.235,123884.0
2016-03-28 13:30:00,29.36,29.38,29.34,29.36,156116.0,23.2429,23.2587,23.227,23.2429,156116.0
2016-03-28 14:00:00,29.37,29.46,29.37,29.42,190412.0,23.2508,23.322,23.2508,23.2904,190412.0
2016-03-28 14:30:00,29.43,29.44,29.37,29.38,183500.0,23.2983,23.3062,23.2508,23.2587,183500.0
2016-03-28 15:00:00,29.38,29.47,29.38,29.43,258844.0,23.2587,23.33,23.2587,23.2983,258844.0
2016-03-28 15:30:00,29.43,29.44,29.38,29.4,797800.0,23.2983,23.3062,23.2587,23.2745,797800.0
2016-03-29 09:30:00,29.49,29.54,29.32,29.39,353344.0,23.3458,23.3854,23.2112,23.2666,353344.0
2016-03-29 10:00:00,29.39,29.47,29.31,29.31,314276.0,23.2666,23.33,23.2033,23.2033,314276.0
2016-03-29 10:30:00,29.31,29.38,29.3,29.37,178392.0,23.2033,23.2587,23.1954,23.2508,178392.0
2016-03-29 11:00:00,29.37,29.39,29.32,29.36,228496.0,23.2508,23.2666,23.2112,23.2429,228496.0
2016-03-29 11:30:00,29.35,29.37,29.3,29.34,166984.0,23.235,23.2508,23.1954,23.227,166984.0
2016-03-29 12:00:00,29.35,29.54,29.33,29.52,400088.0,23.235,23.3854,23.2191,23.3695,400088.0
2016-03-29 12:30:00,29.52,29.61,29.5,29.6,234464.0,23.3695,23.4408,23.3537,23.4329,234464.0
2016-03-29 13:00:00,29.61,29.64,29.56,29.64,212024.0,23.4408,23.4645,23.4012,23.4645,212024.0
2016-03-29 13:30:00,29.63,29.67,29.58,29.66,169104.0,23.4566,23.4883,23.417,23.4804,169104.0
2016-03-29 14:00:00,29.64,29.66,29.62,29.66,154380.0,23.4645,23.4804,23.4487,23.4804,154380.0
2016-03-29 14:30:00,29.66,29.69,29.63,29.68,252168.0,23.4804,23.5041,23.4566,23.4962,252168.0
2016-03-29 15:00:00,29.68,29.78,29.67,29.74,288592.0,23.4962,23.5754,23.4883,23.5437,288592.0
2016-03-29 15:30:00,29.74,29.76,29.72,29.75,837996.0,23.5437,23.5595,23.5279,23.5516,837996.0
2016-03-30 09:30:00,29.79,29.84,29.58,29.66,381232.0,23.5833,23.6229,23.417,23.4804,381232.0
2016-03-30 10:00:00,29.67,29.67,29.53,29.66,354692.0,23.4883,23.4883,23.3775,23.4804,354692.0
2016-03-30 10:30:00,29.66,29.68,29.64,29.66,273652.0,23.4804,23.4962,23.4645,23.4804,273652.0
2016-03-30 11:00:00,29.66,29.73,29.66,29.68,222652.0,23.4804,23.5358,23.4804,23.4962,222652.0
2016-03-30 11:30:00,29.67,29.69,29.61,29.63,138436.0,23.4883,23.5041,23.4408,23.4566,138436.0
2016-03-30 12:00:00,29.64,29.68,29.59,29.67,205732.0,23.4645,23.4962,23.425,23.4883,205732.0
2016-03-30 12:30:00,29.67,29.71,29.66,29.68,158268.0,23.4883,23.52,23.4804,23.4962,158268.0
2016-03-30 13:00:00,29.68,29.71,29.66,29.66,128720.0,23.4962,23.52,23.4804,23.4804,128720.0
2016-03-30 13:30:00,29.66,29.68,29.63,29.64,284936.0,23.4804,23.4962,23.4566,23.4645,284936.0
2016-03-30 14:00:00,29.64,29.69,29.63,29.67,376092.0,23.4645,23.5041,23.4566,23.4883,376092.0
2016-03-30 14:30:00,29.67,29.7,29.66,29.67,276980.0,23.4883,23.512,23.4804,23.4883,276980.0
2016-03-30 15:00:00,29.67,29.67,29.61,29.64,268848.0,23.4883,23.4883,23.4408,23.4645,268848.0
2016-03-30 15:30:00,29.64,29.64,29.61,29.62,693692.0,23.4645,23.4645,23.4408,23.4487,693692.0
2016-03-31 09:30:00,29.56,29.7,29.46,29.51,384512.0,23.4012,23.512,23.322,23.3616,384512.0
2016-03-31 10:00:00,29.52,29.53,29.46,29.52,357428.0,23.3695,23.3775,23.322,23.3695,357428.0
2016-03-31 10:30:00,29.52,29.54,29.5,29.53,418148.0,23.3695,23.3854,23.3537,23.3775,418148.0
2016-03-31 11:00:00,29.53,29.54,29.5,29.52,304944.0,23.3775,23.3854,23.3537,23.3695,304944.0
2016-03-31 11:30:00,29.52,29.53,29.46,29.47,206248.0,23.3695,23.3775,23.322,23.33,206248.0
2016-03-31 12:00:00,29.48,29.53,29.47,29.52,266076.0,23.3379,23.3775,23.33,23.3695,266076.0
2016-03-31 12:30:00,29.53,29.55,29.5,29.54,113900.0,23.3775,23.3933,23.3537,23.3854,113900.0
2016-03-31 13:00:00,29.54,29.54,29.52,29.53,159724.0,23.3854,23.3854,23.3695,23.3775,159724.0
2016-03-31 13:30:00,29.53,29.58,29.51,29.55,212680.0,23.3775,23.417,23.3616,23.3933,212680.0
2016-03-31 14:00:00,29.55,29.56,29.53,29.55,321236.0,23.3933,23.4012,23.3775,23.3933,321236.0
2016-03-31 14:30:00,29.56,29.57,29.54,29.56,245316.0,23.4012,23.4091,23.3854,23.4012,245316.0
2016-03-31 15:00:00,29.56,29.58,29.55,29.57,631888.0,23.4012,23.417,23.3933,23.4091,631888.0
2016-03-31 15:30:00,29.57,29.6,29.55,29.58,1325784.0,23.4091,23.4329,23.3933,23.417,1325784.0
2016-04-01 09:30:00,29.52,29.68,29.47,29.54,414480.0,23.3695,23.4962,23.33,23.3854,414480.0
2016-04-01 10:00:00,29.53,29.56,29.38,29.42,445124.0,23.3775,23.4012,23.2587,23.2904,445124.0
2016-04-01 10:30:00,29.43,29.52,29.4,29.5,352508.0,23.2983,23.3695,23.2745,23.3537,352508.0
2016-04-01 11:00:00,29.51,29.52,29.41,29.41,272840.0,23.3616,23.3695,23.2825,23.2825,272840.0
2016-04-01 11:30:00,29.41,29.45,29.4,29.41,235500.0,23.2825,23.3141,23.2745,23.2825,235500.0
2016-04-01 12:00:00,29.41,29.44,29.39,29.41,214464.0,23.2825,23.3062,23.2666,23.2825,214464.0
2016-04-01 12:30:00,29.41,29.42,29.36,29.4,323488.0,23.2825,23.2904,23.2429,23.2745,323488.0
2016-04-01 13:00:00,29.39,29.44,29.36,29.41,328188.0,23.2666,23.3062,23.2429,23.2825,328188.0
2016-04-01 13:30:00,29.4,29.47,29.4,29.45,454372.0,23.2745,23.33,23.2745,23.3141,454372.0
2016-04-01 14:00:00,29.46,29.53,29.45,29.53,428564.0,23.322,23.3775,23.3141,23.3775,428564.0
2016-04-01 14:30:00,29.53,29.6,29.52,29.58,459068.0,23.3775,23.4329,23.3695,23.417,459068.0
2016-04-01 15:00:00,29.59,29.65,29.58,29.64,385944.0,23.425,23.4725,23.417,23.4645,385944.0
2016-04-01 15:30:00,29.64,29.75,29.63,29.69,1365048.0,23.4645,23.5516,23.4566,23.5041,1365048.0
2016-04-04 09:30:00,29.76,29.8,29.6,29.61,335996.0,23.5595,23.5912,23.4329,23.4408,335996.0
2016-04-04 10:00:00,29.64,29.64,29.49,29.54,265020.0,23.4645,23.4645,23.3458,23.3854,265020.0
2016-04-04 10:30:00,29.55,29.64,29.49,29.61,303232.0,23.3933,23.4645,23.3458,23.4408,303232.0
2016-04-04 11:00:00,29.61,29.65,29.57,29.61,209096.0,23.4408,23.4725,23.4091,23.4408,209096.0
2016-04-04 11:30:00,29.6,29.61,29.52,29.55,252824.0,23.4329,23.4408,23.3695,23.3933,252824.0
2016-04-04 12:00:00,29.55,29.64,29.55,29.64,198568.0,23.3933,23.4645,23.3933,23.4645,198568.0
2016-04-04 12:30:00,29.65,29.66,29.6,29.6,182480.0,23.4725,23.4804,23.4329,23.4329,182480.0
2016-04-04 13:00:00,29.6,29.61,29.55,29.59,158512.0,23.4329,23.4408,23.3933,23.425,158512.0
2016-04-04 13:30:00,29.59,29.61,29.56,29.58,155148.0,23.425,23.4408,23.4012,23.417,155148.0
2016-04-04 14:00:00,29.58,29.61,29.55,29.58,138712.0,23.417,23.4408,23.3933,23.417,138712.0
2016-04-04 14:30:00,29.57,29.61,29.56,29.56,208476.0,23.4091,23.4408,23.4012,23.4012,208476.0
2016-04-04 15:00:00,29.57,29.61,29.56,29.6,290424.0,23.4091,23.4408,23.4012,23.4329,290424.0
2016-04-04 15:30:00,29.6,29.68,29.6,29.68,574528.0,23.4329,23.4962,23.4329,23.4962,574528.0
2016-04-05 09:30:00,29.58,29.73,29.17,29.21,798708.0,23.417,23.5358,23.0925,23.1241,798708.0
2016-04-05 10:00:00,29.22,29.35,29.2,29.23,501380.0,23.132,23.235,23.1162,23.14,501380.0
2016-04-05 10:30:00,29.22,29.22,29.08,29.1,314000.0,23.132,23.132,23.0212,23.037,314000.0
2016-04-05 11:00:00,29.1,29.15,29.08,29.11,418956.0,23.037,23.0766,23.0212,23.045,418956.0
2016-04-05 11:30:00,29.12,29.14,29.06,29.07,262192.0,23.0529,23.0687,23.0054,23.0133,262192.0
2016-04-05 12:00:00,29.06,29.15,29.06,29.14,268412.0,23.0054,23.0766,23.0054,23.0687,268412.0
2016-04-05 12:30:00,29.14,29.17,29.13,29.14,171700.0,23.0687,23.0925,23.0608,23.0687,171700.0
2016-04-05 13:00:00,29.12,29.17,29.08,29.17,269740.0,23.0529,23.0925,23.0212,23.0925,269740.0
2016-04-05 13:30:00,29.16,29.2,29.12,29.16,646628.0,23.0845,23.1162,23.0529,23.0845,646628.0
2016-04-05 14:00:00,29.16,29.18,29.12,29.16,290988.0,23.0845,23.1004,23.0529,23.0845,290988.0
2016-04-05 14:30:00,29.15,29.23,29.15,29.2,213404.0,23.0766,23.14,23.0766,23.1162,213404.0
2016-04-05 15:00:00,29.2,29.21,29.17,29.17,470236.0,23.1162,23.1241,23.0925,23.0925,470236.0
2016-04-05 15:30:00,29.17,29.18,29.04,29.09,1774604.0,23.0925,23.1004,22.9895,23.0291,1774604.0
2016-04-06 09:30:00,29.08,29.18,28.9,28.97,298424.0,23.0212,23.1004,22.8787,22.9341,298424.0
2016-04-06 10:00:00,28.97,29.06,28.91,29.05,239252.0,22.9341,23.0054,22.8866,22.9975,239252.0
2016-04-06 10:30:00,29.07,29.15,29.01,29.14,321612.0,23.0133,23.0766,22.9658,23.0687,321612.0
2016-04-06 11:00:00,29.14,29.15,29.01,29.02,305736.0,23.0687,23.0766,22.9658,22.9737,305736.0
2016-04-06 11:30:00,29.02,29.04,28.92,28.92,222592.0,22.9737,22.9895,22.8945,22.8945,222592.0
2016-04-06 12:00:00,28.93,29.06,28.93,29.06,163608.0,22.9025,23.0054,22.9025,23.0054,163608.0
2016-04-06 12:30:00,29.06,29.07,28.97,29.0,158536.0,23.0054,23.0133,22.9341,22.9579,158536.0
2016-04-06 13:00:00,29.0,29.05,28.99,29.04,156400.0,22.9579,22.9975,22.95,22.9895,156400.0
2016-04-06 13:30:00,29.04,29.08,29.0,29.01,331512.0,22.9895,23.0212,22.9579,22.9658,331512.0
2016-04-06 14:00:00,29.01,29.07,28.95,29.04,440676.0,22.9658,23.0133,22.9183,22.9895,440676.0
2016-04-06 14:30:00,29.04,29.05,28.99,29.05,300392.0,22.9895,22.9975,22.95,22.9975,300392.0
2016-04-06 15:00:00,29.05,29.13,29.03,29.13,473960.0,22.9975,23.0608,22.9816,23.0608,473960.0
2016-04-06 15:30:00,29.13,29.18,29.12,29.18,1107616.0,23.0608,23.1004,23.0529,23.1004,1107616.0
2016-04-07 09:30:00,29.09,29.33,29.05,29.26,392608.0,23.0291,23.2191,22.9975,23.1637,392608.0
2016-04-07 10:00:00,29.25,29.32,29.25,29.27,203740.0,23.1558,23.2112,23.1558,23.1716,203740.0
2016-04-07 10:30:00,29.27,29.27,29.21,29.23,192960.0,23.1716,23.1716,23.1241,23.14,192960.0
2016-04-07 11:00:00,29.22,29.24,29.16,29.16,257732.0,23.132,23.1479,23.0845,23.0845,257732.0
2016-04-07 11:30:00,29.16,29.2,29.16,29.19,81228.0,23.0845,23.1162,23.0845,23.1083,81228.0
2016-04-07 12:00:00,29.18,29.2,29.08,29.08,122456.0,23.1004,23.1162,23.0212,23.0212,122456.0
2016-04-07 12:30:00,29.08,29.13,29.08,29.11,114388.0,23.0212,23.0608,23.0212,23.045,114388.0
2016-04-07 13:00:00,29.1,29.14,29.08,29.09,120168.0,23.037,23.0687,23.0212,23.0291,120168.0
2016-04-07 13:30:00,29.09,29.12,29.04,29.04,314248.0,23.0291,23.0529,22.9895,22.9895,314248.0
2016-04-07 14:00:00,29.05,29.05,29.0,29.0,449584.0,22.9975,22.9975,22.9579,22.9579,449584.0
2016-04-07 14:30:00,29.01,29.03,29.0,29.02,244560.0,22.9658,22.9816,22.9579,22.9737,244560.0
2016-04-07 15:00:00,29.02,29.04,29.0,29.03,335908.0,22.9737,22.9895,22.9579,22.9816,335908.0
2016-04-07 15:30:00,29.03,29.07,29.03,29.05,700700.0,22.9816,23.0133,22.9816,22.9975,700700.0
2016-04-08 09:30:00,29.0,29.26,29.0,29.23,391156.0,22.9579,23.1637,22.9579,23.14,391156.0
2016-04-08 10:00:00,29.24,29.28,29.16,29.17,285384.0,23.1479,23.1795,23.0845,23.0925,285384.0
2016-04-08 10:30:00,29.17,29.22,29.14,29.16,196588.0,23.0925,23.132,23.0687,23.0845,196588.0
2016-04-08 11:00:00,29.17,29.24,29.14,29.22,186264.0,23.0925,23.1479,23.0687,23.132,186264.0
2016-04-08 11:30:00,29.23,29.25,29.16,29.22,129204.0,23.14,23.1558,23.0845,23.132,129204.0
2016-04-08 12:00:00,29.23,29.31,29.22,29.3,253784.0,23.14,23.2033,23.132,23.1954,253784.0
2016-04-08 12:30:00,29.3,29.34,29.29,29.3,101180.0,23.1954,23.227,23.1875,23.1954,101180.0
2016-04-08 13:00:00,29.3,29.32,29.27,29.3,129184.0,23.1954,23.2112,23.1716,23.1954,129184.0
2016-04-08 13:30:00,29.3,29.36,29.29,29.32,174564.0,23.1954,23.2429,23.1875,23.2112,174564.0
2016-04-08 14:00:00,29.33,29.33,29.26,29.28,151420.0,23.2191,23.2191,23.1637,23.1795,151420.0
2016-04-08 14:30:00,29.28,29.28,29.17,29.18,130492.0,23.1795,23.1795,23.0925,23.1004,130492.0
2016-04-08 15:00:00,29.19,29.2,29.14,29.16,162276.0,23.1083,23.1162,23.0687,23.0845,162276.0
2016-04-08 15:30:00,29.15,29.21,29.12,29.2,601956.0,23.0766,23.1241,23.0529,23.1162,601956.0
2016-04-11 09:30:00,29.27,29.41,29.21,29.21,199280.0,23.1716,23.2825,23.1241,23.1241,199280.0
2016-04-11 10:00:00,29.21,29.25,29.13,29.25,163444.0,23.1241,23.1558,23.0608,23.1558,163444.0
2016-04-11 10:30:00,29.25,29.27,29.19,29.21,183804.0,23.1558,23.1716,23.1083,23.1241,183804.0
2016-04-11 11:00:00,29.21,29.24,29.17,29.2,158508.0,23.1241,23.1479,23.0925,23.1162,158508.0
2016-04-11 11:30:00,29.19,29.21,29.14,29.15,70620.0,23.1083,23.1241,23.0687,23.0766,70620.0
2016-04-11 12:00:00,29.17,29.18,29.13,29.18,92988.0,23.0925,23.1004,23.0608,23.1004,92988.0
2016-04-11 12:30:00,29.17,29.17,29.1,29.13,266544.0,23.0925,23.0925,23.037,23.0608,266544.0
2016-04-11 13:00:00,29.13,29.15,29.1,29.14,535092.0,23.0608,23.0766,23.037,23.0687,535092.0
2016-04-11 13:30:00,29.15,29.17,29.13,29.14,122132.0,23.0766,23.0925,23.0608,23.0687,122132.0
2016-04-11 14:00:00,29.14,29.15,29.07,29.08,201616.0,23.0687,23.0766,23.0133,23.0212,201616.0
2016-04-11 14:30:00,29.08,29.13,29.08,29.11,150968.0,23.0212,23.0608,23.0212,23.045,150968.0
2016-04-11 15:00:00,29.11,29.12,29.06,29.07,194240.0,23.045,23.0529,23.0054,23.0133,194240.0
2016-04-11 15:30:00,29.06,29.07,29.01,29.05,499392.0,23.0054,23.0133,22.9658,22.9975,499392.0
2016-04-12 09:30:00,29.12,29.25,29.02,29.15,401880.0,23.0529,23.1558,22.9737,23.0766,401880.0
2016-04-12 10:00:00,29.14,29.18,29.05,29.08,260044.0,23.0687,23.1004,22.9975,23.0212,260044.0
2016-04-12 10:30:00,29.07,29.18,29.04,29.18,175988.0,23.0133,23.1004,22.9895,23.1004,175988.0
2016-04-12 11:00:00,29.17,29.25,29.15,29.25,148608.0,23.0925,23.1558,23.0766,23.1558,148608.0
2016-04-12 11:30:00,29.25,29.29,29.22,29.27,154720.0,23.1558,23.1875,23.132,23.1716,154720.0
2016-04-12 12:00:00,29.28,29.29,29.21,29.25,150008.0,23.1795,23.1875,23.1241,23.1558,150008.0
2016-04-12 12:30:00,29.24,29.3,29.24,29.29,194476.0,23.1479,23.1954,23.1479,23.1875,194476.0
2016-04-12 13:00:00,29.29,29.3,29.2,29.2,188852.0,23.1875,23.1954,23.1162,23.1162,188852.0
2016-04-12 13:30:00,29.19,29.21,29.16,29.18,194332.0,23.1083,23.1241,23.0845,23.1004,194332.0
2016-04-12 14:00:00,29.17,29.22,29.17,29.21,237272.0,23.0925,23.132,23.0925,23.1241,237272.0
2016-04-12 14:30:00,29.21,29.24,29.18,29.22,239380.0,23.1241,23.1479,23.1004,23.132,239380.0
2016-04-12 15:00:00,29.22,29.3,29.22,29.3,215344.0,23.132,23.1954,23.132,23.1954,215344.0
2016-04-12 15:30:00,29.3,29.32,29.25,29.27,726224.0,23.1954,23.2112,23.1558,23.1716,726224.0
2016-04-13 09:30:00,29.35,29.4,29.13,29.14,283028.0,23.235,23.2745,23.0608,23.0687,283028.0
2016-04-13 10:00:00,29.14,29.14,29.01,29.04,251280.0,23.0687,23.0687,22.9658,22.9895,251280.0
2016-04-13 10:30:00,29.05,29.05,28.94,29.0,311376.0,22.9975,22.9975,22.9104,22.9579,311376.0
2016-04-13 11:00:00,29.0,29.09,28.99,29.05,289348.0,22.9579,23.0291,22.95,22.9975,289348.0
2016-04-13 11:30:00,29.05,29.11,29.03,29.07,236256.0,22.9975,23.045,22.9816,23.0133,236256.0
2016-04-13 12:00:00,29.08,29.1,29.0,29.01,210568.0,23.0212,23.037,22.9579,22.9658,210568.0
2016-04-13 12:30:00,29.0,29.02,28.96,28.99,176572.0,22.9579,22.9737,22.9262,22.95,176572.0
2016-04-13 13:00:00,28.99,29.03,28.98,29.01,195280.0,22.95,22.9816,22.942,22.9658,195280.0
2016-04-13 13:30:00,29.01,29.04,29.0,29.03,234664.0,22.9658,22.9895,22.9579,22.9816,234664.0
2016-04-13 14:00:00,29.03,29.04,28.98,28.99,183308.0,22.9816,22.9895,22.942,22.95,183308.0
2016-04-13 14:30:00,28.99,29.03,28.96,28.97,185752.0,22.95,22.9816,22.9262,22.9341,185752.0
2016-04-13 15:00:00,28.97,29.05,28.97,29.04,267988.0,22.9341,22.9975,22.9341,22.9895,267988.0
2016-04-13 15:30:00,29.04,29.13,29.04,29.12,667056.0,22.9895,23.0608,22.9895,23.0529,667056.0
2016-04-14 09:30:00,29.04,29.23,29.01,29.08,343128.0,22.9895,23.14,22.9658,23.0212,343128.0
2016-04-14 10:00:00,29.08,29.18,29.07,29.07,505772.0,23.0212,23.1004,23.0133,23.0133,505772.0
2016-04-14 10:30:00,29.07,29.1,29.0,29.06,201156.0,23.0133,23.037,22.9579,23.0054,201156.0
2016-04-14 11:00:00,29.06,29.11,29.04,29.07,213652.0,23.0054,23.045,22.9895,23.0133,213652.0
2016-04-14 11:30:00,29.08,29.1,29.03,29.04,237620.0,23.0212,23.037,22.9816,22.9895,237620.0
2016-04-14 12:00:00,29.04,29.08,28.98,29.06,188504.0,22.9895,23.0212,22.942,23.0054,188504.0
2016-04-14 12:30:00,29.06,29.1,29.05,29.06,135940.0,23.0054,23.037,22.9975,23.0054,135940.0
2016-04-14 13:00:00,29.06,29.11,29.06,29.07,148296.0,23.0054,23.045,23.0054,23.0133,148296.0
2016-04-14 13:30:00,29.08,29.08,29.05,29.06,185044.0,23.0212,23.0212,22.9975,23.0054,185044.0
2016-04-14 14:00:00,29.06,29.06,29.01,29.04,184208.0,23.0054,23.0054,22.9658,22.9895,184208.0
2016-04-14 14:30:00,29.04,29.07,29.03,29.04,415788.0,22.9895,23.0133,22.9816,22.9895,415788.0
2016-04-14 15:00:00,29.04,29.07,29.03,29.05,239764.0,22.9895,23.0133,22.9816,22.9975,239764.0
2016-04-14 15:30:00,29.05,29.08,28.75,29.04,1216192.0,22.9975,23.0212,22.76,22.9895,1216192.0
2016-04-15 09:30:00,29.13,29.27,29.04,29.25,1064636.0,23.0608,23.1716,22.9895,23.1558,1064636.0
2016-04-15 10:00:00,29.25,29.37,29.22,29.34,499308.0,23.1558,23.2508,23.132,23.227,499308.0
2016-04-15 10:30:00,29.34,29.4,29.31,29.36,427860.0,23.227,23.2745,23.2033,23.2429,427860.0
2016-04-15 11:00:00,29.36,29.36,29.25,29.26,427000.0,23.2429,23.2429,23.1558,23.1637,427000.0
2016-04-15 11:30:00,29.25,29.32,29.24,29.28,122328.0,23.1558,23.2112,23.1479,23.1795,122328.0
2016-04-15 12:00:00,29.29,29.32,29.26,29.32,156432.0,23.1875,23.2112,23.1637,23.2112,156432.0
2016-04-15 12:30:00,29.32,29.34,29.31,29.34,136304.0,23.2112,23.227,23.2033,23.227,136304.0
2016-04-15 13:00:00,29.34,29.38,29.32,29.34,205620.0,23.227,23.2587,23.2112,23.227,205620.0
2016-04-15 13:30:00,29.35,29.36,29.31,29.32,327708.0,23.235,23.2429,23.2033,23.2112,327708.0
2016-04-15 14:00:00,29.32,29.38,29.31,29.37,224696.0,23.2112,23.2587,23.2033,23.2508,224696.0
2016-04-15 14:30:00,29.37,29.38,29.35,29.38,601332.0,23.2508,23.2587,23.235,23.2587,601332.0
2016-04-15 15:00:00,29.38,29.38,29.34,29.36,303228.0,23.2587,23.2587,23.227,23.2429,303228.0
2016-04-15 15:30:00,29.37,29.38,29.31,29.35,590872.0,23.2508,23.2587,23.2033,23.235,590872.0
2016-04-18 09:30:00,29.3,29.32,29.12,29.13,442228.0,23.1954,23.2112,23.0529,23.0608,442228.0
2016-04-18 10:00:00,29.13,29.32,29.12,29.3,265172.0,23.0608,23.2112,23.0529,23.1954,265172.0
2016-04-18 10:30:00,29.31,29.34,29.23,29.25,234084.0,23.2033,23.227,23.14,23.1558,234084.0
2016-04-18 11:00:00,29.25,29.3,29.2,29.29,409912.0,23.1558,23.1954,23.1162,23.1875,409912.0
2016-04-18 11:30:00,29.29,29.29,29.19,29.21,360680.0,23.1875,23.1875,23.1083,23.1241,360680.0
2016-04-18 12:00:00,29.21,29.27,29.21,29.27,225088.0,23.1241,23.1716,23.1241,23.1716,225088.0
2016-04-18 12:30:00,29.27,29.32,29.26,29.28,170772.0,23.1716,23.2112,23.1637,23.1795,170772.0
2016-04-18 13:00:00,29.28,29.3,29.25,29.27,214028.0,23.1795,23.1954,23.1558,23.1716,214028.0
2016-04-18 13:30:00,29.27,29.32,29.27,29.32,195684.0,23.1716,23.2112,23.1716,23.2112,195684.0
2016-04-18 14:00:00,29.32,29.35,29.32,29.34,384636.0,23.2112,23.235,23.2112,23.227,384636.0
2016-04-18 14:30:00,29.34,29.42,29.34,29.39,367232.0,23.227,23.2904,23.227,23.2666,367232.0
2016-04-18 15:00:00,29.39,29.42,29.39,29.42,384676.0,23.2666,23.2904,23.2666,23.2904,384676.0
2016-04-18 15:30:00,29.42,29.44,29.39,29.44,812832.0,23.2904,23.3062,23.2666,23.3062,812832.0
2016-04-19 09:30:00,29.52,29.6,29.4,29.46,919916.0,23.3695,23.4329,23.2745,23.322,919916.0
2016-04-19 10:00:00,29.46,29.56,29.46,29.49,544604.0,23.322,23.4012,23.322,23.3458,544604.0
2016-04-19 10:30:00,29.49,29.5,29.31,29.31,225136.0,23.3458,23.3537,23.2033,23.2033,225136.0
2016-04-19 11:00:00,29.31,29.39,29.31,29.35,189996.0,23.2033,23.2666,23.2033,23.235,189996.0
2016-04-19 11:30:00,29.33,29.42,29.32,29.4,217760.0,23.2191,23.2904,23.2112,23.2745,217760.0
2016-04-19 12:00:00,29.41,29.44,29.37,29.38,195320.0,23.2825,23.3062,23.2508,23.2587,195320.0
2016-04-19 12:30:00,29.38,29.5,29.38,29.49,145160.0,23.2587,23.3537,23.2587,23.3458,145160.0
2016-04-19 13:00:00,29.49,29.49,29.45,29.46,299820.0,23.3458,23.3458,23.3141,23.322,299820.0
2016-04-19 13:30:00,29.46,29.46,29.43,29.45,130632.0,23.322,23.322,23.2983,23.3141,130632.0
2016-04-19 14:00:00,29.45,29.48,29.45,29.45,196920.0,23.3141,23.3379,23.3141,23.3141,196920.0
2016-04-19 14:30:00,29.45,29.45,29.4,29.42,1042628.0,23.3141,23.3141,23.2745,23.2904,1042628.0
2016-04-19 15:00:00,29.41,29.51,29.41,29.5,286860.0,23.2825,23.3616,23.2825,23.3537,286860.0
2016-04-19 15:30:00,29.5,29.52,29.48,29.52,1018752.0,23.3537,23.3695,23.3379,23.3695,1018752.0
2016-04-20 09:30:00,29.52,29.58,29.43,29.49,422736.0,23.3695,23.417,23.2983,23.3458,422736.0
2016-04-20 10:00:00,29.49,29.5,29.27,29.29,475800.0,23.3458,23.3537,23.1716,23.1875,475800.0
2016-04-20 10:30:00,29.29,29.37,29.22,29.23,361104.0,23.1875,23.2508,23.132,23.14,361104.0
2016-04-20 11:00:00,29.23,29.35,29.22,29.34,143812.0,23.14,23.235,23.132,23.227,143812.0
2016-04-20 11:30:00,29.34,29.43,29.34,29.39,286232.0,23.227,23.2983,23.227,23.2666,286232.0
2016-04-20 12:00:00,29.38,29.42,29.37,29.39,67200.0,23.2587,23.2904,23.2508,23.2666,67200.0
2016-04-20 12:30:00,29.39,29.42,29.37,29.38,70788.0,23.2666,23.2904,23.2508,23.2587,70788.0
2016-04-20 13:00:00,29.38,29.39,29.29,29.31,146076.0,23.2587,23.2666,23.1875,23.2033,146076.0
2016-04-20 13:30:00,29.31,29.35,29.29,29.3,230504.0,23.2033,23.235,23.1875,23.1954,230504.0
2016-04-20 14:00:00,29.29,29.3,29.16,29.16,140748.0,23.1875,23.1954,23.0845,23.0845,140748.0
2016-04-20 14:30:00,29.15,29.2,29.05,29.06,185952.0,23.0766,23.1162,22.9975,23.0054,185952.0
2016-04-20 15:00:00,29.06,29.07,28.97,29.04,570108.0,23.0054,23.0133,22.9341,22.9895,570108.0
2016-04-20 15:30:00,29.03,29.04,28.86,28.87,1091512.0,22.9816,22.9895,22.847,22.855,1091512.0
2016-04-21 09:30:00,28.81,28.81,28.45,28.58,854508.0,22.8075,22.8075,22.5225,22.6254,854508.0
2016-04-21 10:00:00,28.59,28.76,28.45,28.45,787732.0,22.6333,22.7679,22.5225,22.5225,787732.0
2016-04-21 10:30:00,28.45,28.54,28.35,28.38,624728.0,22.5225,22.5937,22.4433,22.4671,624728.0
2016-04-21 11:00:00,28.38,28.48,28.29,28.42,931400.0,22.4671,22.5462,22.3958,22.4987,931400.0
2016-04-21 11:30:00,28.41,28.41,28.28,28.29,291500.0,22.4908,22.4908,22.3879,22.3958,291500.0
2016-04-21 12:00:00,28.3,28.32,28.23,28.31,473868.0,22.4037,22.4196,22.3483,22.4116,473868.0
2016-04-21 12:30:00,28.31,28.32,28.25,28.29,292244.0,22.4116,22.4196,22.3641,22.3958,292244.0
2016-04-21 13:00:00,28.28,28.33,28.23,28.24,368168.0,22.3879,22.4275,22.3483,22.3562,368168.0
2016-04-21 13:30:00,28.24,28.28,28.11,28.15,270676.0,22.3562,22.3879,22.2533,22.285,270676.0
2016-04-21 14:00:00,28.15,28.29,28.15,28.28,373576.0,22.285,22.3958,22.285,22.3879,373576.0
2016-04-21 14:30:00,28.27,28.27,28.18,28.26,395408.0,22.38,22.38,22.3087,22.3721,395408.0
2016-04-21 15:00:00,28.25,28.32,28.25,28.25,664316.0,22.3641,22.4196,22.3641,22.3641,664316.0
2016-04-21 15:30:00,28.25,28.28,28.21,28.23,898692.0,22.3641,22.3879,22.3325,22.3483,898692.0
2016-04-22 09:30:00,28.34,28.51,28.31,28.48,733852.0,22.4354,22.57,22.4116,22.5462,733852.0
2016-04-22 10:00:00,28.48,28.56,28.46,28.54,466804.0,22.5462,22.6096,22.5304,22.5937,466804.0
2016-04-22 10:30:00,28.54,28.57,28.46,28.52,343708.0,22.5937,22.6175,22.5304,22.5779,343708.0
2016-04-22 11:00:00,28.52,28.58,28.45,28.58,415072.0,22.5779,22.6254,22.5225,22.6254,415072.0
2016-04-22 11:30:00,28.58,28.62,28.52,28.61,365400.0,22.6254,22.6571,22.5779,22.6491,365400.0
2016-04-22 12:00:00,28.61,28.63,28.49,28.5,360132.0,22.6491,22.665,22.5541,22.5621,360132.0
2016-04-22 12:30:00,28.51,28.53,28.48,28.49,186876.0,22.57,22.5858,22.5462,22.5541,186876.0
2016-04-22 13:00:00,28.49,28.52,28.45,28.45,213648.0,22.5541,22.5779,22.5225,22.5225,213648.0
2016-04-22 13:30:00,28.45,28.62,28.45,28.55,531836.0,22.5225,22.6571,22.5225,22.6016,531836.0
2016-04-22 14:00:00,28.56,28.63,28.56,28.62,286976.0,22.6096,22.665,22.6096,22.6571,286976.0
2016-04-22 14:30:00,28.62,28.63,28.58,28.59,200380.0,22.6571,22.665,22.6254,22.6333,200380.0
2016-04-22 15:00:00,28.59,28.63,28.57,28.62,295632.0,22.6333,22.665,22.6175,22.6571,295632.0
2016-04-22 15:30:00,28.62,28.63,28.58,28.61,731988.0,22.6571,22.665,22.6254,22.6491,731988.0
2016-04-25 09:30:00,28.58,28.61,28.48,28.48,275372.0,22.6254,22.6491,22.5462,22.5462,275372.0
2016-04-25 10:00:00,28.48,28.56,28.47,28.51,157868.0,22.5462,22.6096,22.5383,22.57,157868.0
2016-04-25 10:30:00,28.5,28.59,28.5,28.57,155912.0,22.5621,22.6333,22.5621,22.6175,155912.0
2016-04-25 11:00:00,28.57,28.6,28.51,28.53,234468.0,22.6175,22.6412,22.57,22.5858,234468.0
2016-04-25 11:30:00,28.53,28.54,28.48,28.49,169168.0,22.5858,22.5937,22.5462,22.5541,169168.0
2016-04-25 12:00:00,28.5,28.53,28.48,28.48,153048.0,22.5621,22.5858,22.5462,22.5462,153048.0
2016-04-25 12:30:00,28.48,28.55,28.46,28.53,175424.0,22.5462,22.6016,22.5304,22.5858,175424.0
2016-04-25 13:00:00,28.53,28.61,28.53,28.58,121972.0,22.5858,22.6491,22.5858,22.6254,121972.0
2016-04-25 13:30:00,28.58,28.59,28.53,28.54,140396.0,22.6254,22.6333,22.5858,22.5937,140396.0
2016-04-25 14:00:00,28.55,28.57,28.5,28.52,157964.0,22.6016,22.6175,22.5621,22.5779,157964.0
2016-04-25 14:30:00,28.52,28.54,28.5,28.54,247800.0,22.5779,22.5937,22.5621,22.5937,247800.0
2016-04-25 15:00:00,28.53,28.55,28.5,28.54,234720.0,22.5858,22.6016,22.5621,22.5937,234720.0
2016-04-25 15:30:00,28.54,28.61,28.53,28.61,647856.0,22.5937,22.6491,22.5858,22.6491,647856.0
2016-04-26 09:30:00,28.68,28.9,28.55,28.86,601828.0,22.7045,22.8787,22.6016,22.847,601828.0
2016-04-26 10:00:00,28.86,28.9,28.76,28.79,329612.0,22.847,22.8787,22.7679,22.7916,329612.0
2016-04-26 10:30:00,28.79,28.9,28.77,28.86,264896.0,22.7916,22.8787,22.7758,22.847,264896.0
2016-04-26 11:00:00,28.86,28.86,28.78,28.81,748668.0,22.847,22.847,22.7837,22.8075,748668.0
2016-04-26 11:30:00,28.81,28.88,28.8,28.83,253112.0,22.8075,22.8629,22.7995,22.8233,253112.0
2016-04-26 12:00:00,28.84,28.87,28.83,28.85,231256.0,22.8312,22.855,22.8233,22.8391,231256.0
2016-04-26 12:30:00,28.86,28.86,28.8,28.84,279560.0,22.847,22.847,22.7995,22.8312,279560.0
2016-04-26 13:00:00,28.84,28.9,28.81,28.88,881096.0,22.8312,22.8787,22.8075,22.8629,881096.0
2016-04-26 13:30:00,28.88,28.91,28.8,28.81,171588.0,22.8629,22.8866,22.7995,22.8075,171588.0
2016-04-26 14:00:00,28.81,28.85,28.8,28.82,175916.0,22.8075,22.8391,22.7995,22.8154,175916.0
2016-04-26 14:30:00,28.81,28.86,28.79,28.81,162688.0,22.8075,22.847,22.7916,22.8075,162688.0
2016-04-26 15:00:00,28.81,28.83,28.79,28.83,435308.0,22.8075,22.8233,22.7916,22.8233,435308.0
2016-04-26 15:30:00,28.84,28.91,28.83,28.88,1520188.0,22.8312,22.8866,22.8233,22.8629,1520188.0
2016-04-27 09:30:00,28.92,29.18,28.86,29.1,398876.0,22.8945,23.1004,22.847,23.037,398876.0
2016-04-27 10:00:00,29.11,29.19,29.06,29.18,349812.0,23.045,23.1083,23.0054,23.1004,349812.0
2016-04-27 10:30:00,29.17,29.17,29.03,29.17,426592.0,23.0925,23.0925,22.9816,23.0925,426592.0
2016-04-27 11:00:00,29.18,29.18,29.08,29.15,216008.0,23.1004,23.1004,23.0212,23.0766,216008.0
2016-04-27 11:30:00,29.16,29.21,29.11,29.14,273460.0,23.0845,23.1241,23.045,23.0687,273460.0
2016-04-27 12:00:00,29.13,29.14,29.05,29.11,303552.0,23.0608,23.0687,22.9975,23.045,303552.0
2016-04-27 12:30:00,29.12,29.13,29.09,29.09,186120.0,23.0529,23.0608,23.0291,23.0291,186120.0
2016-04-27 13:00:00,29.1,29.1,29.01,29.01,213276.0,23.037,23.037,22.9658,22.9658,213276.0
2016-04-27 13:30:00,29.01,29.03,28.93,28.96,239648.0,22.9658,22.9816,22.9025,22.9262,239648.0
2016-04-27 14:00:00,28.94,29.25,28.85,29.23,542576.0,22.9104,23.1558,22.8391,23.14,542576.0
2016-04-27 14:30:00,29.23,29.46,29.2,29.39,565572.0,23.14,23.322,23.1162,23.2666,565572.0
2016-04-27 15:00:00,29.38,29.5,29.38,29.47,1716700.0,23.2587,23.3537,23.2587,23.33,1716700.0
2016-04-27 15:30:00,29.47,29.47,29.18,29.24,2340564.0,23.33,23.33,23.1004,23.1479,2340564.0
2016-04-28 09:30:00,28.95,29.43,28.78,29.34,657360.0,22.9183,23.2983,22.7837,23.227,657360.0
2016-04-28 10:00:00,29.34,29.34,28.91,28.98,547920.0,23.227,23.227,22.8866,22.942,547920.0
2016-04-28 10:30:00,28.99,29.21,28.99,29.21,323664.0,22.95,23.1241,22.95,23.1241,323664.0
2016-04-28 11:00:00,29.2,29.22,29.09,29.22,203668.0,23.1162,23.132,23.0291,23.132,203668.0
2016-04-28 11:30:00,29.2,29.33,29.2,29.33,186556.0,23.1162,23.2191,23.1162,23.2191,186556.0
2016-04-28 12:00:00,29.33,29.33,29.19,29.19,209448.0,23.2191,23.2191,23.1083,23.1083,209448.0
2016-04-28 12:30:00,29.19,29.31,29.17,29.25,186592.0,23.1083,23.2033,23.0925,23.1558,186592.0
2016-04-28 13:00:00,29.24,29.28,29.18,29.22,114432.0,23.1479,23.1795,23.1004,23.132,114432.0
2016-04-28 13:30:00,29.22,29.29,29.21,29.28,183060.0,23.132,23.1875,23.1241,23.1795,183060.0
2016-04-28 14:00:00,29.28,29.29,29.21,29.22,552720.0,23.1795,23.1875,23.1241,23.132,552720.0
2016-04-28 14:30:00,29.22,29.23,29.13,29.16,678204.0,23.132,23.14,23.0608,23.0845,678204.0
2016-04-28 15:00:00,29.16,29.18,28.95,29.0,1044548.0,23.0845,23.1004,22.9183,22.9579,1044548.0
2016-04-28 15:30:00,29.0,29.12,28.99,29.12,1609596.0,22.9579,23.0529,22.95,23.0529,1609596.0
2016-04-29 09:30:00,29.05,29.12,28.79,29.11,756436.0,22.9975,23.0529,22.7916,23.045,756436.0
2016-04-29 10:00:00,29.08,29.2,29.05,29.18,432432.0,23.0212,23.1162,22.9975,23.1004,432432.0
2016-04-29 10:30:00,29.19,29.2,29.03,29.11,310756.0,23.1083,23.1162,22.9816,23.045,310756.0
2016-04-29 11:00:00,29.13,29.2,29.07,29.16,247736.0,23.0608,23.1162,23.0133,23.0845,247736.0
2016-04-29 11:30:00,29.16,29.22,29.13,29.18,404944.0,23.0845,23.132,23.0608,23.1004,404944.0
2016-04-29 12:00:00,29.19,29.23,29.14,29.21,307376.0,23.1083,23.14,23.0687,23.1241,307376.0
2016-04-29 12:30:00,29.21,29.26,29.18,29.22,340432.0,23.1241,23.1637,23.1004,23.132,340432.0
2016-04-29 13:00:00,29.22,29.27,29.11,29.14,273644.0,23.132,23.1716,23.045,23.0687,273644.0
2016-04-29 13:30:00,29.14,29.14,28.96,29.04,315752.0,23.0687,23.0687,22.9262,22.9895,315752.0
2016-04-29 14:00:00,29.04,29.12,29.02,29.11,265404.0,22.9895,23.0529,22.9737,23.045,265404.0
2016-04-29 14:30:00,29.1,29.15,29.08,29.11,310684.0,23.037,23.0766,23.0212,23.045,310684.0
2016-04-29 15:00:00,29.11,29.25,29.11,29.24,557108.0,23.045,23.1558,23.045,23.1479,557108.0
2016-04-29 15:30:00,29.24,29.44,29.22,29.4,1513904.0,23.1479,23.3062,23.132,23.2745,1513904.0
2016-05-02 09:30:00,29.46,29.58,29.32,29.44,406680.0,23.322,23.417,23.2112,23.3062,406680.0
2016-05-02 10:00:00,29.44,29.52,29.32,29.42,377288.0,23.3062,23.3695,23.2112,23.2904,377288.0
2016-05-02 10:30:00,29.45,29.51,29.34,29.39,552792.0,23.3141,23.3616,23.227,23.2666,552792.0
2016-05-02 11:00:00,29.4,29.43,29.35,29.43,425064.0,23.2745,23.2983,23.235,23.2983,425064.0
2016-05-02 11:30:00,29.43,29.45,29.36,29.41,385884.0,23.2983,23.3141,23.2429,23.2825,385884.0
2016-05-02 12:00:00,29.41,29.5,29.39,29.47,363520.0,23.2825,23.3537,23.2666,23.33,363520.0
2016-05-02 12:30:00,29.47,29.57,29.47,29.57,323396.0,23.33,23.4091,23.33,23.4091,323396.0
2016-05-02 13:00:00,29.57,29.69,29.57,29.69,377068.0,23.4091,23.5041,23.4091,23.5041,377068.0
2016-05-02 13:30:00,29.69,29.69,29.62,29.63,249192.0,23.5041,23.5041,23.4487,23.4566,249192.0
2016-05-02 14:00:00,29.62,29.65,29.51,29.54,281068.0,23.4487,23.4725,23.3616,23.3854,281068.0
2016-05-02 14:30:00,29.53,29.58,29.52,29.53,279636.0,23.3775,23.417,23.3695,23.3775,279636.0
2016-05-02 15:00:00,29.53,29.59,29.5,29.56,468372.0,23.3775,23.425,23.3537,23.4012,468372.0
2016-05-02 15:30:00,29.55,29.59,29.5,29.52,1179184.0,23.3933,23.425,23.3537,23.3695,1179184.0
2016-05-03 09:30:00,29.59,29.74,29.5,29.55,475136.0,23.425,23.5437,23.3537,23.3933,475136.0
2016-05-03 10:00:00,29.55,29.61,29.48,29.48,337824.0,23.3933,23.4408,23.3379,23.3379,337824.0
2016-05-03 10:30:00,29.47,29.53,29.36,29.49,334700.0,23.33,23.3775,23.2429,23.3458,334700.0
2016-05-03 11:00:00,29.51,29.56,29.46,29.53,261372.0,23.3616,23.4012,23.322,23.3775,261372.0
2016-05-03 11:30:00,29.53,29.54,29.47,29.48,208628.0,23.3775,23.3854,23.33,23.3379,208628.0
2016-05-03 12:00:00,29.48,29.55,29.48,29.52,160200.0,23.3379,23.3933,23.3379,23.3695,160200.0
2016-05-03 12:30:00,29.52,29.53,29.48,29.51,133096.0,23.3695,23.3775,23.3379,23.3616,133096.0
2016-05-03 13:00:00,29.51,29.53,29.43,29.48,246796.0,23.3616,23.3775,23.2983,23.3379,246796.0
2016-05-03 13:30:00,29.48,29.52,29.47,29.47,105368.0,23.3379,23.3695,23.33,23.33,105368.0
2016-05-03 14:00:00,29.47,29.56,29.46,29.56,205552.0,23.33,23.4012,23.322,23.4012,205552.0
2016-05-03 14:30:00,29.57,29.59,29.53,29.58,156772.0,23.4091,23.425,23.3775,23.417,156772.0
2016-05-03 15:00:00,29.58,29.61,29.55,29.59,356364.0,23.417,23.4408,23.3933,23.425,356364.0
2016-05-03 15:30:00,29.58,29.64,29.53,29.61,758612.0,23.417,23.4645,23.3775,23.4408,758612.0
2016-05-04 09:30:00,29.5,29.73,29.43,29.58,482752.0,23.3537,23.5358,23.2983,23.417,482752.0
2016-05-04 10:00:00,29.57,29.68,29.5,29.67,216576.0,23.4091,23.4962,23.3537,23.4883,216576.0
2016-05-04 10:30:00,29.66,29.79,29.64,29.78,224712.0,23.4804,23.5833,23.4645,23.5754,224712.0
2016-05-04 11:00:00,29.78,29.97,29.76,29.97,495584.0,23.5754,23.7258,23.5595,23.7258,495584.0
2016-05-04 11:30:00,29.96,30.03,29.9,30.01,414320.0,23.7179,23.7733,23.6704,23.7574,414320.0
2016-05-04 12:00:00,30.0,30.11,29.99,30.06,548332.0,23.7495,23.8366,23.7416,23.797,548332.0
2016-05-04 12:30:00,30.06,30.06,29.93,29.93,265548.0,23.797,23.797,23.6941,23.6941,265548.0
2016-05-04 13:00:00,29.93,30.0,29.88,29.99,150944.0,23.6941,23.7495,23.6545,23.7416,150944.0
2016-05-04 13:30:00,29.99,30.0,29.92,29.94,165264.0,23.7416,23.7495,23.6862,23.702,165264.0
2016-05-04 14:00:00,29.93,29.99,29.91,29.99,197348.0,23.6941,23.7416,23.6783,23.7416,197348.0
2016-05-04 14:30:00,29.99,30.03,29.95,30.01,256820.0,23.7416,23.7733,23.7099,23.7574,256820.0
2016-05-04 15:00:00,30.02,30.04,29.92,29.93,258032.0,23.7654,23.7812,23.6862,23.6941,258032.0
2016-05-04 15:30:00,29.92,29.95,29.85,29.86,1043120.0,23.6862,23.7099,23.6308,23.6387,1043120.0
2016-05-05 09:30:00,29.86,30.11,29.84,29.89,840912.0,23.6387,23.8366,23.6229,23.6624,840912.0
2016-05-05 10:00:00,29.91,29.91,29.65,29.66,589620.0,23.6783,23.6783,23.4725,23.4804,589620.0
2016-05-05 10:30:00,29.67,29.75,29.52,29.54,534808.0,23.4883,23.5516,23.3695,23.3854,534808.0
2016-05-05 11:00:00,29.55,29.62,29.49,29.57,434596.0,23.3933,23.4487,23.3458,23.4091,434596.0
2016-05-05 11:30:00,29.57,29.75,29.56,29.72,289984.0,23.4091,23.5516,23.4012,23.5279,289984.0
2016-05-05 12:00:00,29.72,29.77,29.71,29.73,199628.0,23.5279,23.5674,23.52,23.5358,199628.0
2016-05-05 12:30:00,29.73,29.73,29.6,29.61,195464.0,23.5358,23.5358,23.4329,23.4408,195464.0
2016-05-05 13:00:00,29.61,29.62,29.5,29.56,516824.0,23.4408,23.4487,23.3537,23.4012,516824.0
2016-05-05 13:30:00,29.56,29.72,29.55,29.71,648280.0,23.4012,23.5279,23.3933,23.52,648280.0
2016-05-05 14:00:00,29.71,29.83,29.71,29.83,607048.0,23.52,23.6149,23.52,23.6149,607048.0
2016-05-05 14:30:00,29.83,29.84,29.78,29.78,455732.0,23.6149,23.6229,23.5754,23.5754,455732.0
2016-05-05 15:00:00,29.79,29.82,29.68,29.73,442104.0,23.5833,23.607,23.4962,23.5358,442104.0
2016-05-05 15:30:00,29.73,29.74,29.68,29.72,779368.0,23.5358,23.5437,23.4962,23.5279,779368.0
2016-05-06 09:30:00,29.77,29.78,29.38,29.61,937432.0,23.5674,23.5754,23.2587,23.4408,937432.0
2016-05-06 10:00:00,29.61,29.65,29.48,29.57,369004.0,23.4408,23.4725,23.3379,23.4091,369004.0
2016-05-06 10:30:00,29.58,29.68,29.5,29.51,425056.0,23.417,23.4962,23.3537,23.3616,425056.0
2016-05-06 11:00:00,29.52,29.52,29.41,29.41,462764.0,23.3695,23.3695,23.2825,23.2825,462764.0
2016-05-06 11:30:00,29.41,29.48,29.41,29.43,353948.0,23.2825,23.3379,23.2825,23.2983,353948.0
2016-05-06 12:00:00,29.44,29.53,29.43,29.51,191644.0,23.3062,23.3775,23.2983,23.3616,191644.0
2016-05-06 12:30:00,29.52,29.54,29.49,29.5,157684.0,23.3695,23.3854,23.3458,23.3537,157684.0
2016-05-06 13:00:00,29.5,29.58,29.49,29.55,168844.0,23.3537,23.417,23.3458,23.3933,168844.0
2016-05-06 13:30:00,29.55,29.6,29.53,29.6,116228.0,23.3933,23.4329,23.3775,23.4329,116228.0
2016-05-06 14:00:00,29.6,29.63,29.58,29.59,206092.0,23.4329,23.4566,23.417,23.425,206092.0
2016-05-06 14:30:00,29.59,29.64,29.58,29.62,204448.0,23.425,23.4645,23.417,23.4487,204448.0
2016-05-06 15:00:00,29.62,29.68,29.61,29.63,346740.0,23.4487,23.4962,23.4408,23.4566,346740.0
2016-05-06 15:30:00,29.62,29.63,29.56,29.62,619200.0,23.4487,23.4566,23.4012,23.4487,619200.0
2016-05-09 09:30:00,29.66,29.75,29.57,29.71,537040.0,23.4804,23.5516,23.4091,23.52,537040.0
2016-05-09 10:00:00,29.7,29.7,29.54,29.55,312280.0,23.512,23.512,23.3854,23.3933,312280.0
2016-05-09 10:30:00,29.53,29.68,29.53,29.67,318892.0,23.3775,23.4962,23.3775,23.4883,318892.0
2016-05-09 11:00:00,29.67,29.71,29.54,29.55,302220.0,23.4883,23.52,23.3854,23.3933,302220.0
2016-05-09 11:30:00,29.55,29.7,29.54,29.67,245916.0,23.3933,23.512,23.3854,23.4883,245916.0
2016-05-09 12:00:00,29.67,29.68,29.62,29.64,117480.0,23.4883,23.4962,23.4487,23.4645,117480.0
2016-05-09 12:30:00,29.63,29.68,29.62,29.64,89756.0,23.4566,23.4962,23.4487,23.4645,89756.0
2016-05-09 13:00:00,29.64,29.68,29.63,29.67,134532.0,23.4645,23.4962,23.4566,23.4883,134532.0
2016-05-09 13:30:00,29.67,29.7,29.65,29.68,96508.0,23.4883,23.512,23.4725,23.4962,96508.0
2016-05-09 14:00:00,29.68,29.74,29.67,29.73,164368.0,23.4962,23.5437,23.4883,23.5358,164368.0
2016-05-09 14:30:00,29.73,29.74,29.71,29.74,157712.0,23.5358,23.5437,23.52,23.5437,157712.0
2016-05-09 15:00:00,29.75,29.77,29.72,29.74,311384.0,23.5516,23.5674,23.5279,23.5437,311384.0
2016-05-09 15:30:00,29.74,29.77,29.71,29.73,701376.0,23.5437,23.5674,23.52,23.5358,701376.0
2016-05-10 09:30:00,29.82,29.94,29.73,29.87,495712.0,23.607,23.702,23.5358,23.6466,495712.0
2016-05-10 10:00:00,29.87,29.98,29.85,29.9,216752.0,23.6466,23.7337,23.6308,23.6704,216752.0
2016-05-10 10:30:00,29.9,29.99,29.89,29.97,234620.0,23.6704,23.7416,23.6624,23.7258,234620.0
2016-05-10 11:00:00,29.97,29.99,29.88,29.89,231640.0,23.7258,23.7416,23.6545,23.6624,231640.0
2016-05-10 11:30:00,29.89,29.91,29.85,29.89,144260.0,23.6624,23.6783,23.6308,23.6624,144260.0
2016-05-10 12:00:00,29.88,29.9,29.86,29.87,134980.0,23.6545,23.6704,23.6387,23.6466,134980.0
2016-05-10 12:30:00,29.86,29.87,29.79,29.8,100564.0,23.6387,23.6466,23.5833,23.5912,100564.0
2016-05-10 13:00:00,29.8,29.84,29.8,29.83,134756.0,23.5912,23.6229,23.5912,23.6149,134756.0
2016-05-10 13:30:00,29.83,29.9,29.81,29.9,136428.0,23.6149,23.6704,23.5991,23.6704,136428.0
2016-05-10 14:00:00,29.9,29.92,29.86,29.88,199464.0,23.6704,23.6862,23.6387,23.6545,199464.0
2016-05-10 14:30:00,29.89,29.98,29.89,29.97,263260.0,23.6624,23.7337,23.6624,23.7258,263260.0
2016-05-10 15:00:00,29.97,30.0,29.95,29.96,261924.0,23.7258,23.7495,23.7099,23.7179,261924.0
2016-05-10 15:30:00,29.95,29.95,29.89,29.9,753328.0,23.7099,23.7099,23.6624,23.6704,753328.0
2016-05-11 09:30:00,29.94,30.09,29.82,29.86,321416.0,23.702,23.8208,23.607,23.6387,321416.0
2016-05-11 10:00:00,29.86,29.92,29.77,29.82,149248.0,23.6387,23.6862,23.5674,23.607,149248.0
2016-05-11 10:30:00,29.83,29.89,29.73,29.8,332388.0,23.6149,23.6624,23.5358,23.5912,332388.0
2016-05-11 11:00:00,29.79,29.8,29.67,29.72,241984.0,23.5833,23.5912,23.4883,23.5279,241984.0
2016-05-11 11:30:00,29.71,29.71,29.63,29.68,176984.0,23.52,23.52,23.4566,23.4962,176984.0
2016-05-11 12:00:00,29.68,29.76,29.66,29.76,95564.0,23.4962,23.5595,23.4804,23.5595,95564.0
2016-05-11 12:30:00,29.75,29.8,29.74,29.79,132204.0,23.5516,23.5912,23.5437,23.5833,132204.0
2016-05-11 13:00:00,29.79,29.82,29.78,29.81,99792.0,23.5833,23.607,23.5754,23.5991,99792.0
2016-05-11 13:30:00,29.81,29.91,29.79,29.86,137408.0,23.5991,23.6783,23.5833,23.6387,137408.0
2016-05-11 14:00:00,29.85,29.87,29.81,29.86,231904.0,23.6308,23.6466,23.5991,23.6387,231904.0
2016-05-11 14:30:00,29.86,29.9,29.85,29.87,368980.0,23.6387,23.6704,23.6308,23.6466,368980.0
2016-05-11 15:00:00,29.87,29.95,29.86,29.94,319264.0,23.6466,23.7099,23.6387,23.702,319264.0
2016-05-11 15:30:00,29.94,29.97,29.92,29.93,641292.0,23.702,23.7258,23.6862,23.6941,641292.0
2016-05-12 09:30:00,29.97,30.18,29.82,30.1,399628.0,23.7258,23.892,23.607,23.8287,399628.0
2016-05-12 10:00:00,30.09,30.17,30.01,30.17,261916.0,23.8208,23.8841,23.7574,23.8841,261916.0
2016-05-12 10:30:00,30.17,30.27,30.13,30.27,397592.0,23.8841,23.9633,23.8524,23.9633,397592.0
2016-05-12 11:00:00,30.25,30.28,30.16,30.23,465936.0,23.9474,23.9712,23.8762,23.9316,465936.0
2016-05-12 11:30:00,30.24,30.25,30.17,30.2,349228.0,23.9395,23.9474,23.8841,23.9079,349228.0
2016-05-12 12:00:00,30.21,30.22,30.14,30.22,253748.0,23.9158,23.9237,23.8604,23.9237,253748.0
2016-05-12 12:30:00,30.22,30.32,30.2,30.27,415636.0,23.9237,24.0029,23.9079,23.9633,415636.0
2016-05-12 13:00:00,30.27,30.34,30.24,30.33,408212.0,23.9633,24.0187,23.9395,24.0108,408212.0
2016-05-12 13:30:00,30.33,30.34,30.27,30.3,336040.0,24.0108,24.0187,23.9633,23.987,336040.0
2016-05-12 14:00:00,30.31,30.35,30.3,30.34,441752.0,23.9949,24.0266,23.987,24.0187,441752.0
2016-05-12 14:30:00,30.33,30.34,30.31,30.34,350304.0,24.0108,24.0187,23.9949,24.0187,350304.0
2016-05-12 15:00:00,30.34,30.34,30.25,30.25,533212.0,24.0187,24.0187,23.9474,23.9474,533212.0
2016-05-12 15:30:00,30.24,30.3,30.24,30.29,1127620.0,23.9395,23.987,23.9395,23.9791,1127620.0
2016-05-13 09:30:00,30.23,30.31,29.93,30.21,612536.0,23.9316,23.9949,23.6941,23.9158,612536.0
2016-05-13 10:00:00,30.22,30.25,30.06,30.17,350596.0,23.9237,23.9474,23.797,23.8841,350596.0
2016-05-13 10:30:00,30.17,30.29,30.14,30.2,232924.0,23.8841,23.9791,23.8604,23.9079,232924.0
2016-05-13 11:00:00,30.21,30.33,30.14,30.31,199784.0,23.9158,24.0108,23.8604,23.9949,199784.0
2016-05-13 11:30:00,30.31,30.31,30.2,30.2,227428.0,23.9949,23.9949,23.9079,23.9079,227428.0
2016-05-13 12:00:00,30.2,30.22,30.15,30.21,206772.0,23.9079,23.9237,23.8683,23.9158,206772.0
2016-05-13 12:30:00,30.21,30.23,30.18,30.22,167232.0,23.9158,23.9316,23.892,23.9237,167232.0
2016-05-13 13:00:00,30.22,30.22,30.14,30.17,155528.0,23.9237,23.9237,23.8604,23.8841,155528.0
2016-05-13 13:30:00,30.18,30.19,30.11,30.17,163584.0,23.892,23.8999,23.8366,23.8841,163584.0
2016-05-13 14:00:00,30.17,30.17,30.1,30.16,247704.0,23.8841,23.8841,23.8287,23.8762,247704.0
2016-05-13 14:30:00,30.16,30.18,30.13,30.16,444524.0,23.8762,23.892,23.8524,23.8762,444524.0
2016-05-13 15:00:00,30.15,30.16,30.11,30.13,282784.0,23.8683,23.8762,23.8366,23.8524,282784.0
2016-05-13 15:30:00,30.12,30.2,30.1,30.19,649596.0,23.8445,23.9079,23.8287,23.8999,649596.0
2016-05-16 09:30:00,30.09,30.19,29.95,30.18,236376.0,23.8208,23.8999,23.7099,23.892,236376.0
2016-05-16 10:00:00,30.19,30.24,30.11,30.22,173460.0,23.8999,23.9395,23.8366,23.9237,173460.0
2016-05-16 10:30:00,30.21,30.26,30.17,30.19,305220.0,23.9158,23.9554,23.8841,23.8999,305220.0
2016-05-16 11:00:00,30.2,30.32,30.19,30.29,349716.0,23.9079,24.0029,23.8999,23.9791,349716.0
2016-05-16 11:30:00,30.29,30.3,30.15,30.15,141516.0,23.9791,23.987,23.8683,23.8683,141516.0
2016-05-16 12:00:00,30.15,30.19,30.15,30.16,131388.0,23.8683,23.8999,23.8683,23.8762,131388.0
2016-05-16 12:30:00,30.16,30.16,30.12,30.15,134772.0,23.8762,23.8762,23.8445,23.8683,134772.0
2016-05-16 13:00:00,30.15,30.2,30.14,30.19,124396.0,23.8683,23.9079,23.8604,23.8999,124396.0
2016-05-16 13:30:00,30.2,30.23,30.16,30.22,142460.0,23.9079,23.9316,23.8762,23.9237,142460.0
2016-05-16 14:00:00,30.22,30.28,30.2,30.27,225520.0,23.9237,23.9712,23.9079,23.9633,225520.0
2016-05-16 14:30:00,30.26,30.3,30.24,30.29,191100.0,23.9554,23.987,23.9395,23.9791,191100.0
2016-05-16 15:00:00,30.29,30.33,30.27,30.33,283632.0,23.9791,24.0108,23.9633,24.0108,283632.0
2016-05-16 15:30:00,30.33,30.38,30.31,30.36,988236.0,24.0108,24.0504,23.9949,24.0345,988236.0
2016-05-17 09:30:00,30.28,30.32,30.02,30.06,686072.0,23.9712,24.0029,23.7654,23.797,686072.0
2016-05-17 10:00:00,30.07,30.13,30.04,30.08,271724.0,23.8049,23.8524,23.7812,23.8129,271724.0
2016-05-17 10:30:00,30.11,30.13,30.01,30.04,222552.0,23.8366,23.8524,23.7574,23.7812,222552.0
2016-05-17 11:00:00,30.04,30.05,29.87,29.92,289412.0,23.7812,23.7891,23.6466,23.6862,289412.0
2016-05-17 11:30:00,29.92,29.96,29.87,29.9,246820.0,23.6862,23.7179,23.6466,23.6704,246820.0
2016-05-17 12:00:00,29.9,29.91,29.86,29.88,207576.0,23.6704,23.6783,23.6387,23.6545,207576.0
2016-05-17 12:30:00,29.88,29.92,29.85,29.89,394660.0,23.6545,23.6862,23.6308,23.6624,394660.0
2016-05-17 13:00:00,29.88,29.91,29.85,29.88,476332.0,23.6545,23.6783,23.6308,23.6545,476332.0
2016-05-17 13:30:00,29.88,29.9,29.86,29.87,384964.0,23.6545,23.6704,23.6387,23.6466,384964.0
2016-05-17 14:00:00,29.87,29.88,29.74,29.8,856440.0,23.6466,23.6545,23.5437,23.5912,856440.0
2016-05-17 14:30:00,29.79,29.92,29.79,29.92,417160.0,23.5833,23.6862,23.5833,23.6862,417160.0
2016-05-17 15:00:00,29.92,29.93,29.8,29.83,424052.0,23.6862,23.6941,23.5912,23.6149,424052.0
2016-05-17 15:30:00,29.82,29.98,29.82,29.95,1111356.0,23.607,23.7337,23.607,23.7099,1111356.0
2016-05-18 09:30:00,29.81,29.9,29.55,29.81,874592.0,23.5991,23.6704,23.3933,23.5991,874592.0
2016-05-18 10:00:00,29.79,29.88,29.73,29.85,584992.0,23.5833,23.6545,23.5358,23.6308,584992.0
2016-05-18 10:30:00,29.86,30.07,29.8,30.05,421264.0,23.6387,23.8049,23.5912,23.7891,421264.0
2016-05-18 11:00:00,30.05,30.15,29.96,30.11,326752.0,23.7891,23.8683,23.7179,23.8366,326752.0
2016-05-18 11:30:00,30.11,30.15,30.03,30.04,384552.0,23.8366,23.8683,23.7733,23.7812,384552.0
2016-05-18 12:00:00,30.05,30.11,30.02,30.08,238128.0,23.7891,23.8366,23.7654,23.8129,238128.0
2016-05-18 12:30:00,30.08,30.09,30.02,30.08,189636.0,23.8129,23.8208,23.7654,23.8129,189636.0
2016-05-18 13:00:00,30.08,30.2,30.07,30.19,216400.0,23.8129,23.9079,23.8049,23.8999,216400.0
2016-05-18 13:30:00,30.19,30.19,30.06,30.07,238908.0,23.8999,23.8999,23.797,23.8049,238908.0
2016-05-18 14:00:00,30.07,30.07,29.5,29.5,678032.0,23.8049,23.8049,23.3537,23.3537,678032.0
2016-05-18 14:30:00,29.5,29.61,29.47,29.5,481476.0,23.3537,23.4408,23.33,23.3537,481476.0
2016-05-18 15:00:00,29.5,29.55,29.35,29.39,854008.0,23.3537,23.3933,23.235,23.2666,854008.0
2016-05-18 15:30:00,29.39,29.53,29.39,29.5,1317948.0,23.2666,23.3775,23.2666,23.3537,1317948.0
2016-05-19 09:30:00,29.28,29.44,29.13,29.25,772484.0,23.1795,23.3062,23.0608,23.1558,772484.0
2016-05-19 10:00:00,29.26,29.5,29.25,29.43,464920.0,23.1637,23.3537,23.1558,23.2983,464920.0
2016-05-19 10:30:00,29.43,29.52,29.39,29.5,323220.0,23.2983,23.3695,23.2666,23.3537,323220.0
2016-05-19 11:00:00,29.52,29.55,29.44,29.5,285892.0,23.3695,23.3933,23.3062,23.3537,285892.0
2016-05-19 11:30:00,29.48,29.52,29.4,29.5,289120.0,23.3379,23.3695,23.2745,23.3537,289120.0
2016-05-19 12:00:00,29.5,29.61,29.48,29.59,433792.0,23.3537,23.4408,23.3379,23.425,433792.0
2016-05-19 12:30:00,29.59,29.59,29.43,29.43,368352.0,23.425,23.425,23.2983,23.2983,368352.0
2016-05-19 13:00:00,29.45,29.47,29.42,29.47,292024.0,23.3141,23.33,23.2904,23.33,292024.0
2016-05-19 13:30:00,29.47,29.54,29.46,29.5,196224.0,23.33,23.3854,23.322,23.3537,196224.0
2016-05-19 14:00:00,29.5,29.59,29.5,29.55,537804.0,23.3537,23.425,23.3537,23.3933,537804.0
2016-05-19 14:30:00,29.55,29.55,29.47,29.5,414688.0,23.3933,23.3933,23.33,23.3537,414688.0
2016-05-19 15:00:00,29.49,29.57,29.49,29.52,493044.0,23.3458,23.4091,23.3458,23.3695,493044.0
2016-05-19 15:30:00,29.52,29.61,29.5,29.61,1107544.0,23.3695,23.4408,23.3537,23.4408,1107544.0
2016-05-20 09:30:00,29.65,29.73,29.47,29.6,1022516.0,23.4725,23.5358,23.33,23.4329,1022516.0
2016-05-20 10:00:00,29.58,29.74,29.52,29.7,320196.0,23.417,23.5437,23.3695,23.512,320196.0
2016-05-20 10:30:00,29.71,29.74,29.64,29.68,565580.0,23.52,23.5437,23.4645,23.4962,565580.0
2016-05-20 11:00:00,29.68,29.79,29.66,29.76,425296.0,23.4962,23.5833,23.4804,23.5595,425296.0
2016-05-20 11:30:00,29.76,29.79,29.68,29.69,369668.0,23.5595,23.5833,23.4962,23.5041,369668.0
2016-05-20 12:00:00,29.69,29.74,29.68,29.73,219216.0,23.5041,23.5437,23.4962,23.5358,219216.0
2016-05-20 12:30:00,29.73,29.78,29.7,29.74,267632.0,23.5358,23.5754,23.512,23.5437,267632.0
2016-05-20 13:00:00,29.75,29.77,29.72,29.75,187452.0,23.5516,23.5674,23.5279,23.5516,187452.0
2016-05-20 13:30:00,29.75,29.75,29.71,29.73,339288.0,23.5516,23.5516,23.52,23.5358,339288.0
2016-05-20 14:00:00,29.73,29.8,29.72,29.79,418484.0,23.5358,23.5912,23.5279,23.5833,418484.0
2016-05-20 14:30:00,29.8,29.82,29.75,29.76,460276.0,23.5912,23.607,23.5516,23.5595,460276.0
2016-05-20 15:00:00,29.76,29.76,29.66,29.69,866580.0,23.5595,23.5595,23.4804,23.5041,866580.0
2016-05-20 15:30:00,29.69,29.85,29.68,29.83,1377000.0,23.5041,23.6308,23.4962,23.6149,1377000.0
2016-05-23 09:30:00,29.86,29.88,29.65,29.77,367492.0,23.6387,23.6545,23.4725,23.5674,367492.0
2016-05-23 10:00:00,29.79,29.83,29.72,29.77,226856.0,23.5833,23.6149,23.5279,23.5674,226856.0
2016-05-23 10:30:00,29.77,29.81,29.73,29.77,153636.0,23.5674,23.5991,23.5358,23.5674,153636.0
2016-05-23 11:00:00,29.77,29.81,29.75,29.77,120816.0,23.5674,23.5991,23.5516,23.5674,120816.0
2016-05-23 11:30:00,29.77,29.78,29.7,29.7,146848.0,23.5674,23.5754,23.512,23.512,146848.0
2016-05-23 12:00:00,29.7,29.71,29.64,29.65,140708.0,23.512,23.52,23.4645,23.4725,140708.0
2016-05-23 12:30:00,29.65,29.66,29.59,29.63,108692.0,23.4725,23.4804,23.425,23.4566,108692.0
2016-05-23 13:00:00,29.64,29.68,29.62,29.65,286432.0,23.4645,23.4962,23.4487,23.4725,286432.0
2016-05-23 13:30:00,29.65,29.67,29.6,29.6,128700.0,23.4725,23.4883,23.4329,23.4329,128700.0
2016-05-23 14:00:00,29.61,29.63,29.57,29.6,167492.0,23.4408,23.4566,23.4091,23.4329,167492.0
2016-05-23 14:30:00,29.61,29.61,29.56,29.57,137544.0,23.4408,23.4408,23.4012,23.4091,137544.0
2016-05-23 15:00:00,29.57,29.6,29.56,29.57,180640.0,23.4091,23.4329,23.4012,23.4091,180640.0
2016-05-23 15:30:00,29.58,29.62,29.47,29.5,1097736.0,23.417,23.4487,23.33,23.3537,1097736.0
2016-05-24 09:30:00,29.56,29.84,29.52,29.72,346908.0,23.4012,23.6229,23.3695,23.5279,346908.0
2016-05-24 10:00:00,29.74,29.75,29.56,29.59,165920.0,23.5437,23.5516,23.4012,23.425,165920.0
2016-05-24 10:30:00,29.59,29.73,29.58,29.73,193752.0,23.425,23.5358,23.417,23.5358,193752.0
2016-05-24 11:00:00,29.73,29.77,29.7,29.74,211600.0,23.5358,23.5674,23.512,23.5437,211600.0
2016-05-24 11:30:00,29.74,29.84,29.73,29.82,425288.0,23.5437,23.6229,23.5358,23.607,425288.0
2016-05-24 12:00:00,29.82,29.84,29.81,29.83,181428.0,23.607,23.6229,23.5991,23.6149,181428.0
2016-05-24 12:30:00,29.83,29.85,29.79,29.83,398740.0,23.6149,23.6308,23.5833,23.6149,398740.0
2016-05-24 13:00:00,29.83,29.84,29.79,29.8,242016.0,23.6149,23.6229,23.5833,23.5912,242016.0
2016-05-24 13:30:00,29.8,29.83,29.78,29.83,600328.0,23.5912,23.6149,23.5754,23.6149,600328.0
2016-05-24 14:00:00,29.83,29.9,29.81,29.89,327320.0,23.6149,23.6704,23.5991,23.6624,327320.0
2016-05-24 14:30:00,29.89,29.9,29.86,29.89,791916.0,23.6624,23.6704,23.6387,23.6624,791916.0
2016-05-24 15:00:00,29.89,30.02,29.88,30.0,428540.0,23.6624,23.7654,23.6545,23.7495,428540.0
2016-05-24 15:30:00,30.0,30.0,29.95,29.98,890364.0,23.7495,23.7495,23.7099,23.7337,890364.0
2016-05-25 09:30:00,29.9,29.97,29.73,29.8,487564.0,23.6704,23.7258,23.5358,23.5912,487564.0
2016-05-25 10:00:00,29.8,29.98,29.8,29.95,202844.0,23.5912,23.7337,23.5912,23.7099,202844.0
2016-05-25 10:30:00,29.97,29.99,29.82,29.88,194456.0,23.7258,23.7416,23.607,23.6545,194456.0
2016-05-25 11:00:00,29.89,29.99,29.86,29.93,177364.0,23.6624,23.7416,23.6387,23.6941,177364.0
2016-05-25 11:30:00,29.92,29.94,29.85,29.86,164096.0,23.6862,23.702,23.6308,23.6387,164096.0
2016-05-25 12:00:00,29.86,29.88,29.76,29.77,149540.0,23.6387,23.6545,23.5595,23.5674,149540.0
2016-05-25 12:30:00,29.77,29.8,29.75,29.76,113588.0,23.5674,23.5912,23.5516,23.5595,113588.0
2016-05-25 13:00:00,29.76,29.87,29.76,29.87,140396.0,23.5595,23.6466,23.5595,23.6466,140396.0
2016-05-25 13:30:00,29.86,29.86,29.83,29.84,170760.0,23.6387,23.6387,23.6149,23.6229,170760.0
2016-05-25 14:00:00,29.84,29.85,29.78,29.78,370132.0,23.6229,23.6308,23.5754,23.5754,370132.0
2016-05-25 14:30:00,29.78,29.84,29.72,29.72,401628.0,23.5754,23.6229,23.5279,23.5279,401628.0
2016-05-25 15:00:00,29.72,29.81,29.72,29.81,394072.0,23.5279,23.5991,23.5279,23.5991,394072.0
2016-05-25 15:30:00,29.81,29.81,29.73,29.77,1057884.0,23.5991,23.5991,23.5358,23.5674,1057884.0
2016-05-26 09:30:00,29.55,29.72,29.55,29.67,294776.0,23.5631,23.6987,23.5631,23.6588,294776.0
2016-05-26 10:00:00,29.65,29.83,29.63,29.81,192360.0,23.6429,23.7864,23.6269,23.7705,192360.0
2016-05-26 10:30:00,29.82,29.85,29.74,29.78,206604.0,23.7784,23.8024,23.7146,23.7465,206604.0
2016-05-26 11:00:00,29.77,29.86,29.77,29.83,173888.0,23.7386,23.8103,23.7386,23.7864,173888.0
2016-05-26 11:30:00,29.84,29.95,29.82,29.93,159736.0,23.7944,23.8821,23.7784,23.8662,159736.0
2016-05-26 12:00:00,29.93,29.93,29.84,29.86,177116.0,23.8662,23.8662,23.7944,23.8103,177116.0
2016-05-26 12:30:00,29.86,29.86,29.83,29.85,106688.0,23.8103,23.8103,23.7864,23.8024,106688.0
2016-05-26 13:00:00,29.85,29.9,29.83,29.86,79620.0,23.8024,23.8422,23.7864,23.8103,79620.0
2016-05-26 13:30:00,29.86,29.9,29.84,29.88,126728.0,23.8103,23.8422,23.7944,23.8263,126728.0
2016-05-26 14:00:00,29.88,29.9,29.85,29.88,220004.0,23.8263,23.8422,23.8024,23.8263,220004.0
2016-05-26 14:30:00,29.88,29.92,29.86,29.91,290728.0,23.8263,23.8582,23.8103,23.8502,290728.0
2016-05-26 15:00:00,29.91,29.94,29.9,29.93,253668.0,23.8502,23.8741,23.8422,23.8662,253668.0
2016-05-26 15:30:00,29.93,29.98,29.9,29.95,758956.0,23.8662,23.906,23.8422,23.8821,758956.0
2016-05-27 09:30:00,29.98,30.02,29.85,29.97,319840.0,23.906,23.9379,23.8024,23.898,319840.0
2016-05-27 10:00:00,29.98,29.98,29.8,29.83,211556.0,23.906,23.906,23.7625,23.7864,211556.0
2016-05-27 10:30:00,29.83,29.95,29.83,29.93,154532.0,23.7864,23.8821,23.7864,23.8662,154532.0
2016-05-27 11:00:00,29.93,29.95,29.82,29.92,167984.0,23.8662,23.8821,23.7784,23.8582,167984.0
2016-05-27 11:30:00,29.93,29.98,29.92,29.93,168452.0,23.8662,23.906,23.8582,23.8662,168452.0
2016-05-27 12:00:00,29.93,29.99,29.92,29.98,189528.0,23.8662,23.914,23.8582,23.906,189528.0
2016-05-27 12:30:00,29.99,30.0,29.93,29.94,207772.0,23.914,23.922,23.8662,23.8741,207772.0
2016-05-27 13:00:00,29.94,29.98,29.93,29.93,158208.0,23.8741,23.906,23.8662,23.8662,158208.0
2016-05-27 13:30:00,29.94,29.94,29.81,29.87,176748.0,23.8741,23.8741,23.7705,23.8183,176748.0
2016-05-27 14:00:00,29.87,29.92,29.85,29.92,145760.0,23.8183,23.8582,23.8024,23.8582,145760.0
2016-05-27 14:30:00,29.92,29.95,29.87,29.89,190488.0,23.8582,23.8821,23.8183,23.8343,190488.0
2016-05-27 15:00:00,29.89,29.93,29.87,29.92,232800.0,23.8343,23.8662,23.8183,23.8582,232800.0
2016-05-27 15:30:00,29.92,29.96,29.92,29.96,557832.0,23.8582,23.8901,23.8582,23.8901,557832.0
2016-05-31 09:30:00,29.96,30.07,29.86,30.07,405564.0,23.8901,23.9778,23.8103,23.9778,405564.0
2016-05-31 10:00:00,30.08,30.22,30.07,30.16,247968.0,23.9858,24.0974,23.9778,24.0496,247968.0
2016-05-31 10:30:00,30.17,30.22,30.05,30.07,225252.0,24.0575,24.0974,23.9618,23.9778,225252.0
2016-05-31 11:00:00,30.07,30.11,29.99,30.02,367816.0,23.9778,24.0097,23.914,23.9379,367816.0
2016-05-31 11:30:00,30.02,30.05,29.98,30.02,317884.0,23.9379,23.9618,23.906,23.9379,317884.0
2016-05-31 12:00:00,30.02,30.03,29.93,29.95,269248.0,23.9379,23.9459,23.8662,23.8821,269248.0
2016-05-31 12:30:00,29.95,30.0,29.94,29.98,214964.0,23.8821,23.922,23.8741,23.906,214964.0
2016-05-31 13:00:00,29.98,29.98,29.92,29.95,228044.0,23.906,23.906,23.8582,23.8821,228044.0
2016-05-31 13:30:00,29.96,30.0,29.95,29.99,165572.0,23.8901,23.922,23.8821,23.914,165572.0
2016-05-31 14:00:00,29.98,29.98,29.9,29.95,373728.0,23.906,23.906,23.8422,23.8821,373728.0
2016-05-31 14:30:00,29.95,29.98,29.93,29.94,729116.0,23.8821,23.906,23.8662,23.8741,729116.0
2016-05-31 15:00:00,29.94,30.07,29.93,30.05,659284.0,23.8741,23.9778,23.8662,23.9618,659284.0
2016-05-31 15:30:00,30.05,30.06,30.02,30.02,2339176.0,23.9618,23.9698,23.9379,23.9379,2339176.0
2016-06-01 09:30:00,30.03,30.21,29.9,30.12,392236.0,23.9459,24.0894,23.8422,24.0177,392236.0
2016-06-01 10:00:00,30.11,30.16,30.05,30.07,307172.0,24.0097,24.0496,23.9618,23.9778,307172.0
2016-06-01 10:30:00,30.07,30.1,30.02,30.07,198820.0,23.9778,24.0017,23.9379,23.9778,198820.0
2016-06-01 11:00:00,30.08,30.13,30.01,30.07,242284.0,23.9858,24.0256,23.9299,23.9778,242284.0
2016-06-01 11:30:00,30.08,30.09,30.01,30.03,227988.0,23.9858,23.9937,23.9299,23.9459,227988.0
2016-06-01 12:00:00,30.03,30.07,30.02,30.04,188560.0,23.9459,23.9778,23.9379,23.9539,188560.0
2016-06-01 12:30:00,30.04,30.06,30.01,30.03,162616.0,23.9539,23.9698,23.9299,23.9459,162616.0
2016-06-01 13:00:00,30.03,30.05,29.99,30.0,184728.0,23.9459,23.9618,23.914,23.922,184728.0
2016-06-01 13:30:00,30.0,30.01,29.97,30.01,183012.0,23.922,23.9299,23.898,23.9299,183012.0
2016-06-01 14:00:00,29.99,30.04,29.98,30.0,234892.0,23.914,23.9539,23.906,23.922,234892.0
2016-06-01 14:30:00,30.0,30.01,29.98,30.0,431876.0,23.922,23.9299,23.906,23.922,431876.0
2016-06-01 15:00:00,30.0,30.0,29.96,30.0,598280.0,23.922,23.922,23.8901,23.922,598280.0
2016-06-01 15:30:00,30.0,30.04,29.98,30.04,1203840.0,23.922,23.9539,23.906,23.9539,1203840.0
2016-06-02 09:30:00,29.96,30.05,29.86,29.89,292528.0,23.8901,23.9618,23.8103,23.8343,292528.0
2016-06-02 10:00:00,29.88,29.91,29.79,29.82,353352.0,23.8263,23.8502,23.7545,23.7784,353352.0
2016-06-02 10:30:00,29.82,29.86,29.76,29.76,742028.0,23.7784,23.8103,23.7306,23.7306,742028.0
2016-06-02 11:00:00,29.77,29.77,29.68,29.72,395500.0,23.7386,23.7386,23.6668,23.6987,395500.0
2016-06-02 11:30:00,29.72,29.8,29.72,29.79,186112.0,23.6987,23.7625,23.6987,23.7545,186112.0
2016-06-02 12:00:00,29.79,29.8,29.74,29.76,139984.0,23.7545,23.7625,23.7146,23.7306,139984.0
2016-06-02 12:30:00,29.76,29.83,29.74,29.82,114772.0,23.7306,23.7864,23.7146,23.7784,114772.0
2016-06-02 13:00:00,29.82,29.84,29.8,29.83,103804.0,23.7784,23.7944,23.7625,23.7864,103804.0
2016-06-02 13:30:00,29.84,29.93,29.83,29.92,231004.0,23.7944,23.8662,23.7864,23.8582,231004.0
2016-06-02 14:00:00,29.91,29.95,29.89,29.9,165460.0,23.8502,23.8821,23.8343,23.8422,165460.0
2016-06-02 14:30:00,29.91,29.91,29.85,29.87,172828.0,23.8502,23.8502,23.8024,23.8183,172828.0
2016-06-02 15:00:00,29.87,29.9,29.84,29.9,240292.0,23.8183,23.8422,23.7944,23.8422,240292.0
2016-06-02 15:30:00,29.9,29.95,29.9,29.95,577080.0,23.8422,23.8821,23.8422,23.8821,577080.0
2016-06-03 09:30:00,30.18,30.36,30.16,30.31,492892.0,24.0655,24.209,24.0496,24.1692,492892.0
2016-06-03 10:00:00,30.3,30.36,30.18,30.33,914092.0,24.1612,24.209,24.0655,24.1851,914092.0
2016-06-03 10:30:00,30.34,30.47,30.28,30.45,268824.0,24.1931,24.2967,24.1452,24.2808,268824.0
2016-06-03 11:00:00,30.45,30.48,30.4,30.45,273428.0,24.2808,24.3047,24.2409,24.2808,273428.0
2016-06-03 11:30:00,30.43,30.48,30.41,30.46,187672.0,24.2649,24.3047,24.2489,24.2888,187672.0
2016-06-03 12:00:00,30.45,30.45,30.39,30.42,295628.0,24.2808,24.2808,24.233,24.2569,295628.0
2016-06-03 12:30:00,30.43,30.47,30.41,30.45,759548.0,24.2649,24.2967,24.2489,24.2808,759548.0
2016-06-03 13:00:00,30.45,30.48,30.43,30.46,289148.0,24.2808,24.3047,24.2649,24.2888,289148.0
2016-06-03 13:30:00,30.47,30.52,30.44,30.5,461720.0,24.2967,24.3366,24.2728,24.3207,461720.0
2016-06-03 14:00:00,30.5,30.58,30.49,30.58,357288.0,24.3207,24.3845,24.3127,24.3845,357288.0
2016-06-03 14:30:00,30.58,30.59,30.52,30.52,249784.0,24.3845,24.3924,24.3366,24.3366,249784.0
2016-06-03 15:00:00,30.53,30.55,30.47,30.5,566376.0,24.3446,24.3605,24.2967,24.3207,566376.0
2016-06-03 15:30:00,30.49,30.5,30.42,30.45,827624.0,24.3127,24.3207,24.2569,24.2808,827624.0
2016-06-06 09:30:00,30.52,30.68,30.42,30.59,331688.0,24.3366,24.4642,24.2569,24.3924,331688.0
2016-06-06 10:00:00,30.59,30.6,30.49,30.54,315532.0,24.3924,24.4004,24.3127,24.3526,315532.0
2016-06-06 10:30:00,30.55,30.57,30.51,30.51,288556.0,24.3605,24.3765,24.3286,24.3286,288556.0
2016-06-06 11:00:00,30.5,30.54,30.45,30.46,699012.0,24.3207,24.3526,24.2808,24.2888,699012.0
2016-06-06 11:30:00,30.45,30.46,30.41,30.43,171636.0,24.2808,24.2888,24.2489,24.2649,171636.0
2016-06-06 12:00:00,30.42,30.43,30.33,30.37,190828.0,24.2569,24.2649,24.1851,24.217,190828.0
2016-06-06 12:30:00,30.36,30.38,30.29,30.31,252480.0,24.209,24.225,24.1532,24.1692,252480.0
2016-06-06 13:00:00,30.32,30.41,30.31,30.39,145760.0,24.1771,24.2489,24.1692,24.233,145760.0
2016-06-06 13:30:00,30.38,30.43,30.37,30.42,160124.0,24.225,24.2649,24.217,24.2569,160124.0
2016-06-06 14:00:00,30.41,30.51,30.41,30.5,221232.0,24.2489,24.3286,24.2489,24.3207,221232.0
2016-06-06 14:30:00,30.5,30.51,30.45,30.5,244128.0,24.3207,24.3286,24.2808,24.3207,244128.0
2016-06-06 15:00:00,30.5,30.5,30.44,30.46,262932.0,24.3207,24.3207,24.2728,24.2888,262932.0
2016-06-06 15:30:00,30.45,30.47,30.4,30.43,844304.0,24.2808,24.2967,24.2409,24.2649,844304.0
2016-06-07 09:30:00,30.51,30.55,30.42,30.54,312660.0,24.3286,24.3605,24.2569,24.3526,312660.0
2016-06-07 10:00:00,30.55,30.58,30.5,30.54,185788.0,24.3605,24.3845,24.3207,24.3526,185788.0
2016-06-07 10:30:00,30.54,30.56,30.5,30.53,115088.0,24.3526,24.3685,24.3207,24.3446,115088.0
2016-06-07 11:00:00,30.54,30.62,30.53,30.6,200300.0,24.3526,24.4164,24.3446,24.4004,200300.0
2016-06-07 11:30:00,30.6,30.61,30.53,30.54,119124.0,24.4004,24.4084,24.3446,24.3526,119124.0
2016-06-07 12:00:00,30.55,30.57,30.51,30.53,173432.0,24.3605,24.3765,24.3286,24.3446,173432.0
2016-06-07 12:30:00,30.53,30.53,30.46,30.48,137416.0,24.3446,24.3446,24.2888,24.3047,137416.0
2016-06-07 13:00:00,30.47,30.47,30.43,30.43,169840.0,24.2967,24.2967,24.2649,24.2649,169840.0
2016-06-07 13:30:00,30.43,30.43,30.35,30.35,173072.0,24.2649,24.2649,24.2011,24.2011,173072.0
2016-06-07 14:00:00,30.36,30.37,30.34,30.35,233000.0,24.209,24.217,24.1931,24.2011,233000.0
2016-06-07 14:30:00,30.35,30.38,30.29,30.31,284188.0,24.2011,24.225,24.1532,24.1692,284188.0
2016-06-07 15:00:00,30.31,30.34,30.3,30.31,334604.0,24.1692,24.1931,24.1612,24.1692,334604.0
2016-06-07 15:30:00,30.31,30.31,30.27,30.29,1180144.0,24.1692,24.1692,24.1373,24.1532,1180144.0
2016-06-08 09:30:00,30.24,30.43,30.21,30.41,358008.0,24.1133,24.2649,24.0894,24.2489,358008.0
2016-06-08 10:00:00,30.42,30.45,30.39,30.41,254264.0,24.2569,24.2808,24.233,24.2489,254264.0
2016-06-08 10:30:00,30.41,30.49,30.41,30.48,222996.0,24.2489,24.3127,24.2489,24.3047,222996.0
2016-06-08 11:00:00,30.48,30.52,30.46,30.51,334436.0,24.3047,24.3366,24.2888,24.3286,334436.0
2016-06-08 11:30:00,30.51,30.61,30.51,30.61,320852.0,24.3286,24.4084,24.3286,24.4084,320852.0
2016-06-08 12:00:00,30.61,30.64,30.61,30.63,173040.0,24.4084,24.4323,24.4084,24.4243,173040.0
2016-06-08 12:30:00,30.63,30.65,30.57,30.59,219296.0,24.4243,24.4403,24.3765,24.3924,219296.0
2016-06-08 13:00:00,30.59,30.63,30.59,30.6,291720.0,24.3924,24.4243,24.3924,24.4004,291720.0
2016-06-08 13:30:00,30.6,30.63,30.58,30.63,179800.0,24.4004,24.4243,24.3845,24.4243,179800.0
2016-06-08 14:00:00,30.64,30.7,30.63,30.7,309344.0,24.4323,24.4802,24.4243,24.4802,309344.0
2016-06-08 14:30:00,30.7,30.75,30.69,30.74,362224.0,24.4802,24.52,24.4722,24.512,362224.0
2016-06-08 15:00:00,30.74,30.75,30.68,30.7,372204.0,24.512,24.52,24.4642,24.4802,372204.0
2016-06-08 15:30:00,30.7,30.74,30.68,30.73,1220648.0,24.4802,24.512,24.4642,24.5041,1220648.0
2016-06-09 09:30:00,30.74,30.93,30.74,30.83,471620.0,24.512,24.6636,24.512,24.5838,471620.0
2016-06-09 10:00:00,30.85,30.87,30.8,30.83,260200.0,24.5998,24.6157,24.5599,24.5838,260200.0
2016-06-09 10:30:00,30.82,30.85,30.8,30.81,289876.0,24.5758,24.5998,24.5599,24.5679,289876.0
2016-06-09 11:00:00,30.81,30.82,30.72,30.73,265360.0,24.5679,24.5758,24.4961,24.5041,265360.0
2016-06-09 11:30:00,30.73,30.78,30.73,30.77,143292.0,24.5041,24.5439,24.5041,24.536,143292.0
2016-06-09 12:00:00,30.76,30.83,30.74,30.82,156660.0,24.528,24.5838,24.512,24.5758,156660.0
2016-06-09 12:30:00,30.82,30.87,30.82,30.87,139440.0,24.5758,24.6157,24.5758,24.6157,139440.0
2016-06-09 13:00:00,30.87,30.93,30.87,30.93,141688.0,24.6157,24.6636,24.6157,24.6636,141688.0
2016-06-09 13:30:00,30.93,30.93,30.86,30.89,254592.0,24.6636,24.6636,24.6077,24.6317,254592.0
2016-06-09 14:00:00,30.89,30.89,30.87,30.88,151488.0,24.6317,24.6317,24.6157,24.6237,151488.0
2016-06-09 14:30:00,30.88,30.93,30.88,30.92,125508.0,24.6237,24.6636,24.6237,24.6556,125508.0
2016-06-09 15:00:00,30.92,30.92,30.9,30.91,221240.0,24.6556,24.6556,24.6396,24.6476,221240.0
2016-06-09 15:30:00,30.91,31.04,30.91,31.0,716796.0,24.6476,24.7513,24.6476,24.7194,716796.0
2016-06-10 09:30:00,30.98,31.21,30.94,31.0,477596.0,24.7034,24.8868,24.6715,24.7194,477596.0
2016-06-10 10:00:00,31.0,31.03,30.95,31.03,304736.0,24.7194,24.7433,24.6795,24.7433,304736.0
2016-06-10 10:30:00,31.03,31.04,30.93,30.97,353216.0,24.7433,24.7513,24.6636,24.6954,353216.0
2016-06-10 11:00:00,30.97,30.99,30.84,30.86,153848.0,24.6954,24.7114,24.5918,24.6077,153848.0
2016-06-10 11:30:00,30.86,30.9,30.84,30.88,155208.0,24.6077,24.6396,24.5918,24.6237,155208.0
2016-06-10 12:00:00,30.89,30.91,30.81,30.81,153268.0,24.6317,24.6476,24.5679,24.5679,153268.0
2016-06-10 12:30:00,30.82,30.87,30.8,30.87,98204.0,24.5758,24.6157,24.5599,24.6157,98204.0
2016-06-10 13:00:00,30.86,30.89,30.84,30.89,121136.0,24.6077,24.6317,24.5918,24.6317,121136.0
2016-06-10 13:30:00,30.89,30.89,30.79,30.82,168948.0,24.6317,24.6317,24.5519,24.5758,168948.0
2016-06-10 14:00:00,30.82,30.89,30.78,30.89,206636.0,24.5758,24.6317,24.5439,24.6317,206636.0
2016-06-10 14:30:00,30.89,30.89,30.83,30.86,317552.0,24.6317,24.6317,24.5838,24.6077,317552.0
2016-06-10 15:00:00,30.86,30.89,30.83,30.86,704136.0,24.6077,24.6317,24.5838,24.6077,704136.0
2016-06-10 15:30:00,30.87,31.0,30.86,30.96,932752.0,24.6157,24.7194,24.6077,24.6875,932752.0
2016-06-13 09:30:00,30.97,31.09,30.89,30.99,334088.0,24.6954,24.7911,24.6317,24.7114,334088.0
2016-06-13 10:00:00,30.98,31.01,30.9,31.0,203344.0,24.7034,24.7273,24.6396,24.7194,203344.0
2016-06-13 10:30:00,31.0,31.02,30.96,31.02,111028.0,24.7194,24.7353,24.6875,24.7353,111028.0
2016-06-13 11:00:00,31.01,31.01,30.94,30.99,176852.0,24.7273,24.7273,24.6715,24.7114,176852.0
2016-06-13 11:30:00,30.99,30.99,30.94,30.95,176812.0,24.7114,24.7114,24.6715,24.6795,176812.0
2016-06-13 12:00:00,30.96,31.0,30.94,31.0,166224.0,24.6875,24.7194,24.6715,24.7194,166224.0
2016-06-13 12:30:00,31.0,31.05,30.99,31.03,245408.0,24.7194,24.7592,24.7114,24.7433,245408.0
2016-06-13 13:00:00,31.04,31.04,30.94,30.95,108844.0,24.7513,24.7513,24.6715,24.6795,108844.0
2016-06-13 13:30:00,30.95,30.95,30.87,30.9,208808.0,24.6795,24.6795,24.6157,24.6396,208808.0
2016-06-13 14:00:00,30.9,30.97,30.89,30.96,147916.0,24.6396,24.6954,24.6317,24.6875,147916.0
2016-06-13 14:30:00,30.96,30.98,30.92,30.93,178752.0,24.6875,24.7034,24.6556,24.6636,178752.0
2016-06-13 15:00:00,30.92,30.93,30.85,30.89,219348.0,24.6556,24.6636,24.5998,24.6317,219348.0
2016-06-13 15:30:00,30.89,30.91,30.84,30.9,743824.0,24.6317,24.6476,24.5918,24.6396,743824.0
2016-06-14 09:30:00,30.93,30.97,30.72,30.9,384968.0,24.6636,24.6954,24.4961,24.6396,384968.0
2016-06-14 10:00:00,30.9,30.97,30.89,30.96,166452.0,24.6396,24.6954,24.6317,24.6875,166452.0
2016-06-14 10:30:00,30.96,31.02,30.95,31.01,357768.0,24.6875,24.7353,24.6795,24.7273,357768.0
2016-06-14 11:00:00,31.01,31.17,31.0,31.08,446124.0,24.7273,24.8549,24.7194,24.7832,446124.0
2016-06-14 11:30:00,31.07,31.16,31.05,31.15,330296.0,24.7752,24.847,24.7592,24.839,330296.0
2016-06-14 12:00:00,31.15,31.24,31.12,31.23,240860.0,24.839,24.9107,24.8151,24.9028,240860.0
2016-06-14 12:30:00,31.23,31.23,31.18,31.18,230032.0,24.9028,24.9028,24.8629,24.8629,230032.0
2016-06-14 13:00:00,31.18,31.18,31.14,31.16,229152.0,24.8629,24.8629,24.831,24.847,229152.0
2016-06-14 13:30:00,31.16,31.18,31.13,31.13,240460.0,24.847,24.8629,24.823,24.823,240460.0
2016-06-14 14:00:00,31.13,31.17,31.08,31.17,267496.0,24.823,24.8549,24.7832,24.8549,267496.0
2016-06-14 14:30:00,31.16,31.18,31.1,31.11,239268.0,24.847,24.8629,24.7991,24.8071,239268.0
2016-06-14 15:00:00,31.11,31.18,31.06,31.18,437688.0,24.8071,24.8629,24.7672,24.8629,437688.0
2016-06-14 15:30:00,31.18,31.25,31.15,31.25,1009008.0,24.8629,24.9187,24.839,24.9187,1009008.0
2016-06-15 09:30:00,31.16,31.17,30.98,31.11,518128.0,24.847,24.8549,24.7034,24.8071,518128.0
2016-06-15 10:00:00,31.11,31.13,31.04,31.04,203576.0,24.8071,24.823,24.7513,24.7513,203576.0
2016-06-15 10:30:00,31.05,31.06,30.93,30.94,238872.0,24.7592,24.7672,24.6636,24.6715,238872.0
2016-06-15 11:00:00,30.93,31.02,30.89,31.02,304492.0,24.6636,24.7353,24.6317,24.7353,304492.0
2016-06-15 11:30:00,31.01,31.05,30.94,30.96,282164.0,24.7273,24.7592,24.6715,24.6875,282164.0
2016-06-15 12:00:00,30.96,30.99,30.89,30.89,216560.0,24.6875,24.7114,24.6317,24.6317,216560.0
2016-06-15 12:30:00,30.89,30.92,30.87,30.89,208620.0,24.6317,24.6556,24.6157,24.6317,208620.0
2016-06-15 13:00:00,30.89,30.9,30.83,30.85,330600.0,24.6317,24.6396,24.5838,24.5998,330600.0
2016-06-15 13:30:00,30.85,30.96,30.85,30.95,240948.0,24.5998,24.6875,24.5998,24.6795,240948.0
2016-06-15 14:00:00,30.96,31.11,30.95,31.03,311560.0,24.6875,24.8071,24.6795,24.7433,311560.0
2016-06-15 14:30:00,31.03,31.12,31.02,31.04,321952.0,24.7433,24.8151,24.7353,24.7513,321952.0
2016-06-15 15:00:00,31.04,31.07,31.01,31.07,297836.0,24.7513,24.7752,24.7273,24.7752,297836.0
2016-06-15 15:30:00,31.07,31.07,30.92,30.97,851772.0,24.7752,24.7752,24.6556,24.6954,851772.0
2016-06-16 09:30:00,31.04,31.24,30.96,31.03,507352.0,24.7513,24.9107,24.6875,24.7433,507352.0
2016-06-16 10:00:00,31.04,31.07,30.96,31.02,447136.0,24.7513,24.7752,24.6875,24.7353,447136.0
2016-06-16 10:30:00,31.02,31.11,30.99,31.11,212620.0,24.7353,24.8071,24.7114,24.8071,212620.0
2016-06-16 11:00:00,31.11,31.22,31.1,31.22,235236.0,24.8071,24.8948,24.7991,24.8948,235236.0
2016-06-16 11:30:00,31.22,31.23,31.12,31.12,119008.0,24.8948,24.9028,24.8151,24.8151,119008.0
2016-06-16 12:00:00,31.11,31.22,31.11,31.21,162144.0,24.8071,24.8948,24.8071,24.8868,162144.0
2016-06-16 12:30:00,31.2,31.27,31.18,31.2,191292.0,24.8789,24.9347,24.8629,24.8789,191292.0
2016-06-16 13:00:00,31.2,31.24,31.13,31.17,185744.0,24.8789,24.9107,24.823,24.8549,185744.0
2016-06-16 13:30:00,31.17,31.21,31.09,31.09,258676.0,24.8549,24.8868,24.7911,24.7911,258676.0
2016-06-16 14:00:00,31.09,31.19,31.08,31.15,281616.0,24.7911,24.8709,24.7832,24.839,281616.0
2016-06-16 14:30:00,31.16,31.23,31.15,31.2,431592.0,24.847,24.9028,24.839,24.8789,431592.0
2016-06-16 15:00:00,31.19,31.2,31.12,31.13,596196.0,24.8709,24.8789,24.8151,24.823,596196.0
2016-06-16 15:30:00,31.14,31.24,31.14,31.21,855292.0,24.831,24.9107,24.831,24.8868,855292.0
2016-06-17 09:30:00,31.26,31.31,31.0,31.17,1790572.0,24.9267,24.9666,24.7194,24.8549,1790572.0
2016-06-17 10:00:00,31.17,31.23,31.07,31.07,313464.0,24.8549,24.9028,24.7752,24.7752,313464.0
2016-06-17 10:30:00,31.07,31.07,30.93,30.95,319272.0,24.7752,24.7752,24.6636,24.6795,319272.0
2016-06-17 11:00:00,30.95,31.13,30.94,31.03,537484.0,24.6795,24.823,24.6715,24.7433,537484.0
2016-06-17 11:30:00,31.03,31.18,31.0,31.17,293276.0,24.7433,24.8629,24.7194,24.8549,293276.0
2016-06-17 12:00:00,31.17,31.22,31.15,31.21,205936.0,24.8549,24.8948,24.839,24.8868,205936.0
2016-06-17 12:30:00,31.22,31.22,31.15,31.16,163900.0,24.8948,24.8948,24.839,24.847,163900.0
2016-06-17 13:00:00,31.16,31.21,31.11,31.19,154484.0,24.847,24.8868,24.8071,24.8709,154484.0
2016-06-17 13:30:00,31.19,31.19,31.15,31.16,161260.0,24.8709,24.8709,24.839,24.847,161260.0
2016-06-17 14:00:00,31.16,31.18,31.15,31.18,262760.0,24.847,24.8629,24.839,24.8629,262760.0
2016-06-17 14:30:00,31.17,31.22,31.17,31.22,230200.0,24.8549,24.8948,24.8549,24.8948,230200.0
2016-06-17 15:00:00,31.22,31.28,31.22,31.28,347784.0,24.8948,24.9426,24.8948,24.9426,347784.0
2016-06-17 15:30:00,31.27,31.3,31.19,31.28,1497352.0,24.9347,24.9586,24.8709,24.9426,1497352.0
2016-06-20 09:30:00,31.23,31.28,31.03,31.07,648888.0,24.9028,24.9426,24.7433,24.7752,648888.0
2016-06-20 10:00:00,31.07,31.07,30.85,30.85,403852.0,24.7752,24.7752,24.5998,24.5998,403852.0
2016-06-20 10:30:00,30.85,30.88,30.8,30.86,366624.0,24.5998,24.6237,24.5599,24.6077,366624.0
2016-06-20 11:00:00,30.86,31.02,30.85,31.02,266476.0,24.6077,24.7353,24.5998,24.7353,266476.0
2016-06-20 11:30:00,31.03,31.13,30.99,31.09,290244.0,24.7433,24.823,24.7114,24.7911,290244.0
2016-06-20 12:00:00,31.08,31.09,31.02,31.09,216840.0,24.7832,24.7911,24.7353,24.7911,216840.0
2016-06-20 12:30:00,31.09,31.14,31.07,31.14,300528.0,24.7911,24.831,24.7752,24.831,300528.0
2016-06-20 13:00:00,31.14,31.16,31.11,31.12,163696.0,24.831,24.847,24.8071,24.8151,163696.0
2016-06-20 13:30:00,31.12,31.18,31.12,31.18,157580.0,24.8151,24.8629,24.8151,24.8629,157580.0
2016-06-20 14:00:00,31.18,31.18,31.13,31.15,267328.0,24.8629,24.8629,24.823,24.839,267328.0
2016-06-20 14:30:00,31.15,31.18,31.13,31.16,189748.0,24.839,24.8629,24.823,24.847,189748.0
2016-06-20 15:00:00,31.17,31.18,31.1,31.11,371004.0,24.8549,24.8629,24.7991,24.8071,371004.0
2016-06-20 15:30:00,31.11,31.17,31.04,31.06,622344.0,24.8071,24.8549,24.7513,24.7672,622344.0
2016-06-21 09:30:00,31.14,31.17,30.89,30.99,374856.0,24.831,24.8549,24.6317,24.7114,374856.0
2016-06-21 10:00:00,30.99,31.16,30.99,31.12,311748.0,24.7114,24.847,24.7114,24.8151,311748.0
2016-06-21 10:30:00,31.12,31.21,31.11,31.17,317880.0,24.8151,24.8868,24.8071,24.8549,317880.0
2016-06-21 11:00:00,31.17,31.24,31.16,31.17,272288.0,24.8549,24.9107,24.847,24.8549,272288.0
2016-06-21 11:30:00,31.17,31.24,31.16,31.24,209904.0,24.8549,24.9107,24.847,24.9107,209904.0
2016-06-21 12:00:00,31.24,31.24,31.17,31.21,184688.0,24.9107,24.9107,24.8549,24.8868,184688.0
2016-06-21 12:30:00,31.2,31.22,31.18,31.21,233972.0,24.8789,24.8948,24.8629,24.8868,233972.0
2016-06-21 13:00:00,31.21,31.21,31.16,31.18,115064.0,24.8868,24.8868,24.847,24.8629,115064.0
2016-06-21 13:30:00,31.18,31.21,31.14,31.2,136264.0,24.8629,24.8868,24.831,24.8789,136264.0
2016-06-21 14:00:00,31.2,31.23,31.16,31.17,180300.0,24.8789,24.9028,24.847,24.8549,180300.0
2016-06-21 14:30:00,31.17,31.21,31.13,31.13,332668.0,24.8549,24.8868,24.823,24.823,332668.0
2016-06-21 15:00:00,31.13,31.17,31.1,31.16,259116.0,24.823,24.8549,24.7991,24.847,259116.0
2016-06-21 15:30:00,31.16,31.17,31.06,31.07,900256.0,24.847,24.8549,24.7672,24.7752,900256.0
2016-06-22 09:30:00,31.13,31.13,30.9,30.93,311256.0,24.823,24.823,24.6396,24.6636,311256.0
2016-06-22 10:00:00,30.93,31.07,30.92,31.06,196156.0,24.6636,24.7752,24.6556,24.7672,196156.0
2016-06-22 10:30:00,31.06,31.06,30.98,30.99,382208.0,24.7672,24.7672,24.7034,24.7114,382208.0
2016-06-22 11:00:00,31.0,31.04,30.95,31.0,172600.0,24.7194,24.7513,24.6795,24.7194,172600.0
2016-06-22 11:30:00,31.0,31.0,30.95,30.97,214480.0,24.7194,24.7194,24.6795,24.6954,214480.0
2016-06-22 12:00:00,30.97,31.02,30.97,30.99,299732.0,24.6954,24.7353,24.6954,24.7114,299732.0
2016-06-22 12:30:00,30.99,31.0,30.97,30.99,162956.0,24.7114,24.7194,24.6954,24.7114,162956.0
2016-06-22 13:00:00,30.99,31.01,30.93,30.96,192240.0,24.7114,24.7273,24.6636,24.6875,192240.0
2016-06-22 13:30:00,30.96,31.0,30.96,31.0,337532.0,24.6875,24.7194,24.6875,24.7194,337532.0
2016-06-22 14:00:00,30.99,31.0,30.94,30.98,205136.0,24.7114,24.7194,24.6715,24.7034,205136.0
2016-06-22 14:30:00,30.98,30.98,30.95,30.98,233932.0,24.7034,24.7034,24.6795,24.7034,233932.0
2016-06-22 15:00:00,30.97,30.98,30.88,30.89,380800.0,24.6954,24.7034,24.6237,24.6317,380800.0
2016-06-22 15:30:00,30.89,30.94,30.87,30.91,719492.0,24.6317,24.6715,24.6157,24.6476,719492.0
2016-06-23 09:30:00,30.93,30.95,30.76,30.85,298908.0,24.6636,24.6795,24.528,24.5998,298908.0
2016-06-23 10:00:00,30.83,30.91,30.79,30.84,163876.0,24.5838,24.6476,24.5519,24.5918,163876.0
2016-06-23 10:30:00,30.84,30.91,30.82,30.84,107924.0,24.5918,24.6476,24.5758,24.5918,107924.0
2016-06-23 11:00:00,30.83,30.9,30.83,30.9,191452.0,24.5838,24.6396,24.5838,24.6396,191452.0
2016-06-23 11:30:00,30.91,30.92,30.86,30.87,190608.0,24.6476,24.6556,24.6077,24.6157,190608.0
2016-06-23 12:00:00,30.87,30.88,30.81,30.82,109044.0,24.6157,24.6237,24.5679,24.5758,109044.0
2016-06-23 12:30:00,30.82,30.82,30.75,30.75,129252.0,24.5758,24.5758,24.52,24.52,129252.0
2016-06-23 13:00:00,30.75,30.8,30.75,30.79,146272.0,24.52,24.5599,24.52,24.5519,146272.0
2016-06-23 13:30:00,30.79,30.79,30.74,30.77,204112.0,24.5519,24.5519,24.512,24.536,204112.0
2016-06-23 14:00:00,30.77,30.87,30.77,30.87,328696.0,24.536,24.6157,24.536,24.6157,328696.0
2016-06-23 14:30:00,30.87,30.93,30.86,30.89,288276.0,24.6157,24.6636,24.6077,24.6317,288276.0
2016-06-23 15:00:00,30.89,30.93,30.89,30.91,294248.0,24.6317,24.6636,24.6317,24.6476,294248.0
2016-06-23 15:30:00,30.91,30.94,30.9,30.94,1465496.0,24.6476,24.6715,24.6396,24.6715,1465496.0
2016-06-24 09:30:00,30.44,31.02,30.31,30.96,1424196.0,24.2728,24.7353,24.1692,24.6875,1424196.0
2016-06-24 10:00:00,30.96,31.18,30.94,31.16,873468.0,24.6875,24.8629,24.6715,24.847,873468.0
2016-06-24 10:30:00,31.14,31.18,31.04,31.14,479712.0,24.831,24.8629,24.7513,24.831,479712.0
2016-06-24 11:00:00,31.12,31.15,31.05,31.11,436184.0,24.8151,24.839,24.7592,24.8071,436184.0
2016-06-24 11:30:00,31.1,31.24,31.1,31.21,380868.0,24.7991,24.9107,24.7991,24.8868,380868.0
2016-06-24 12:00:00,31.2,31.23,31.08,31.17,264108.0,24.8789,24.9028,24.7832,24.8549,264108.0
2016-06-24 12:30:00,31.18,31.2,31.08,31.13,309400.0,24.8629,24.8789,24.7832,24.823,309400.0
2016-06-24 13:00:00,31.13,31.2,31.11,31.19,236128.0,24.823,24.8789,24.8071,24.8709,236128.0
2016-06-24 13:30:00,31.2,31.27,31.19,31.23,319712.0,24.8789,24.9347,24.8709,24.9028,319712.0
2016-06-24 14:00:00,31.24,31.27,31.08,31.08,422276.0,24.9107,24.9347,24.7832,24.7832,422276.0
2016-06-24 14:30:00,31.07,31.1,30.93,31.02,677728.0,24.7752,24.7991,24.6636,24.7353,677728.0
2016-06-24 15:00:00,31.03,31.06,30.77,30.86,640336.0,24.7433,24.7672,24.536,24.6077,640336.0
2016-06-24 15:30:00,30.86,31.07,30.85,30.95,1589364.0,24.6077,24.7752,24.5998,24.6795,1589364.0
2016-06-27 09:30:00,30.96,31.22,30.96,31.15,416584.0,24.6875,24.8948,24.6875,24.839,416584.0
2016-06-27 10:00:00,31.15,31.31,31.13,31.3,602484.0,24.839,24.9666,24.823,24.9586,602484.0
2016-06-27 10:30:00,31.3,31.43,31.29,31.43,548724.0,24.9586,25.0623,24.9506,25.0623,548724.0
2016-06-27 11:00:00,31.42,31.51,31.39,31.5,675788.0,25.0543,25.126,25.0304,25.1181,675788.0
2016-06-27 11:30:00,31.5,31.66,31.48,31.66,481900.0,25.1181,25.2457,25.1021,25.2457,481900.0
2016-06-27 12:00:00,31.65,31.75,31.63,31.67,444260.0,25.2377,25.3174,25.2217,25.2536,444260.0
2016-06-27 12:30:00,31.67,31.68,31.54,31.63,417128.0,25.2536,25.2616,25.15,25.2217,417128.0
2016-06-27 13:00:00,31.63,31.77,31.61,31.75,420588.0,25.2217,25.3334,25.2058,25.3174,420588.0
2016-06-27 13:30:00,31.75,31.78,31.65,31.77,660452.0,25.3174,25.3413,25.2377,25.3334,660452.0
2016-06-27 14:00:00,31.77,31.82,31.68,31.82,570988.0,25.3334,25.3732,25.2616,25.3732,570988.0
2016-06-27 14:30:00,31.81,31.93,31.79,31.9,1184452.0,25.3653,25.461,25.3493,25.437,1184452.0
2016-06-27 15:00:00,31.91,31.98,31.9,31.98,1093412.0,25.445,25.5008,25.437,25.5008,1093412.0
2016-06-27 15:30:00,31.98,32.06,31.95,31.97,1659980.0,25.5008,25.5646,25.4769,25.4928,1659980.0
2016-06-28 09:30:00,31.88,31.97,31.57,31.74,766476.0,25.4211,25.4928,25.1739,25.3094,766476.0
2016-06-28 10:00:00,31.74,31.77,31.61,31.67,505000.0,25.3094,25.3334,25.2058,25.2536,505000.0
2016-06-28 10:30:00,31.67,31.94,31.66,31.93,588772.0,25.2536,25.4689,25.2457,25.461,588772.0
2016-06-28 11:00:00,31.92,31.95,31.83,31.95,364184.0,25.453,25.4769,25.3812,25.4769,364184.0
2016-06-28 11:30:00,31.94,32.06,31.92,32.05,340032.0,25.4689,25.5646,25.453,25.5566,340032.0
2016-06-28 12:00:00,32.05,32.1,32.02,32.09,785300.0,25.5566,25.5965,25.5327,25.5885,785300.0
2016-06-28 12:30:00,32.08,32.14,32.07,32.13,229920.0,25.5806,25.6284,25.5726,25.6204,229920.0
2016-06-28 13:00:00,32.12,32.14,32.04,32.05,222460.0,25.6125,25.6284,25.5487,25.5566,222460.0
2016-06-28 13:30:00,32.04,32.07,32.01,32.04,258636.0,25.5487,25.5726,25.5247,25.5487,258636.0
2016-06-28 14:00:00,32.05,32.07,31.99,32.06,330084.0,25.5566,25.5726,25.5088,25.5646,330084.0
2016-06-28 14:30:00,32.06,32.13,32.05,32.11,399492.0,25.5646,25.6204,25.5566,25.6045,399492.0
2016-06-28 15:00:00,32.1,32.11,32.04,32.06,469076.0,25.5965,25.6045,25.5487,25.5646,469076.0
2016-06-28 15:30:00,32.06,32.14,32.05,32.11,1381496.0,25.5646,25.6284,25.5566,25.6045,1381496.0
2016-06-29 09:30:00,32.21,32.32,32.0,32.09,535480.0,25.6842,25.7719,25.5168,25.5885,535480.0
2016-06-29 10:00:00,32.09,32.17,32.01,32.07,400768.0,25.5885,25.6523,25.5247,25.5726,400768.0
2016-06-29 10:30:00,32.07,32.12,31.93,31.95,720544.0,25.5726,25.6125,25.461,25.4769,720544.0
2016-06-29 11:00:00,31.96,31.99,31.88,31.9,323916.0,25.4849,25.5088,25.4211,25.437,323916.0
2016-06-29 11:30:00,31.9,31.93,31.85,31.89,332244.0,25.437,25.461,25.3972,25.4291,332244.0
2016-06-29 12:00:00,31.89,31.94,31.88,31.92,194020.0,25.4291,25.4689,25.4211,25.453,194020.0
2016-06-29 12:30:00,31.93,31.93,31.84,31.84,228140.0,25.461,25.461,25.3892,25.3892,228140.0
2016-06-29 13:00:00,31.84,31.9,31.84,31.87,275376.0,25.3892,25.437,25.3892,25.4131,275376.0
2016-06-29 13:30:00,31.87,31.88,31.84,31.86,282900.0,25.4131,25.4211,25.3892,25.4051,282900.0
2016-06-29 14:00:00,31.86,31.87,31.82,31.84,347880.0,25.4051,25.4131,25.3732,25.3892,347880.0
2016-06-29 14:30:00,31.85,31.91,31.84,31.89,485632.0,25.3972,25.445,25.3892,25.4291,485632.0
2016-06-29 15:00:00,31.89,31.92,31.86,31.9,712732.0,25.4291,25.453,25.4051,25.437,712732.0
2016-06-29 15:30:00,31.9,31.95,31.89,31.93,1969924.0,25.437,25.4769,25.4291,25.461,1969924.0
2016-06-30 09:30:00,31.99,32.05,31.85,31.95,826904.0,25.5088,25.5566,25.3972,25.4769,826904.0
2016-06-30 10:00:00,31.95,32.09,31.9,32.07,633112.0,25.4769,25.5885,25.437,25.5726,633112.0
2016-06-30 10:30:00,32.07,32.19,32.05,32.05,468996.0,25.5726,25.6683,25.5566,25.5566,468996.0
2016-06-30 11:00:00,32.06,32.09,32.0,32.05,548468.0,25.5646,25.5885,25.5168,25.5566,548468.0
2016-06-30 11:30:00,32.06,32.22,32.05,32.2,369496.0,25.5646,25.6922,25.5566,25.6762,369496.0
2016-06-30 12:00:00,32.21,32.29,32.18,32.28,325648.0,25.6842,25.748,25.6603,25.74,325648.0
2016-06-30 12:30:00,32.27,32.34,32.19,32.32,341532.0,25.7321,25.7879,25.6683,25.7719,341532.0
2016-06-30 13:00:00,32.33,32.36,32.31,32.32,296504.0,25.7799,25.8038,25.764,25.7719,296504.0
2016-06-30 13:30:00,32.33,32.35,32.27,32.35,230360.0,25.7799,25.7959,25.7321,25.7959,230360.0
2016-06-30 14:00:00,32.35,32.47,32.32,32.43,366180.0,25.7959,25.8915,25.7719,25.8597,366180.0
2016-06-30 14:30:00,32.43,32.48,32.38,32.46,379636.0,25.8597,25.8995,25.8198,25.8836,379636.0
2016-06-30 15:00:00,32.46,32.47,32.38,32.45,413228.0,25.8836,25.8915,25.8198,25.8756,413228.0
2016-06-30 15:30:00,32.45,32.61,32.43,32.6,1547324.0,25.8756,26.0032,25.8597,25.9952,1547324.0
2016-07-01 09:30:00,32.78,32.82,32.52,32.58,505924.0,26.1387,26.1706,25.9314,25.9793,505924.0
2016-07-01 10:00:00,32.59,32.63,32.36,32.41,301016.0,25.9872,26.0191,25.8038,25.8437,301016.0
2016-07-01 10:30:00,32.42,32.43,32.15,32.19,329840.0,25.8517,25.8597,25.6364,25.6683,329840.0
2016-07-01 11:00:00,32.18,32.41,32.18,32.41,367880.0,25.6603,25.8437,25.6603,25.8437,367880.0
2016-07-01 11:30:00,32.41,32.43,32.3,32.35,308240.0,25.8437,25.8597,25.756,25.7959,308240.0
2016-07-01 12:00:00,32.35,32.38,32.29,32.32,158172.0,25.7959,25.8198,25.748,25.7719,158172.0
2016-07-01 12:30:00,32.32,32.36,32.3,32.34,164068.0,25.7719,25.8038,25.756,25.7879,164068.0
2016-07-01 13:00:00,32.34,32.43,32.33,32.33,203540.0,25.7879,25.8597,25.7799,25.7799,203540.0
2016-07-01 13:30:00,32.33,32.35,32.29,32.35,222876.0,25.7799,25.7959,25.748,25.7959,222876.0
2016-07-01 14:00:00,32.35,32.37,32.32,32.34,246296.0,25.7959,25.8118,25.7719,25.7879,246296.0
2016-07-01 14:30:00,32.34,32.39,32.33,32.35,182164.0,25.7879,25.8278,25.7799,25.7959,182164.0
2016-07-01 15:00:00,32.35,32.43,32.35,32.41,241660.0,25.7959,25.8597,25.7959,25.8437,241660.0
2016-07-01 15:30:00,32.41,32.45,32.33,32.42,750908.0,25.8437,25.8756,25.7799,25.8517,750908.0
2016-07-05 09:30:00,32.43,32.62,32.38,32.62,582952.0,25.8597,26.0112,25.8198,26.0112,582952.0
2016-07-05 10:00:00,32.62,32.83,32.59,32.74,265684.0,26.0112,26.1786,25.9872,26.1068,265684.0
2016-07-05 10:30:00,32.74,32.75,32.63,32.71,252128.0,26.1068,26.1148,26.0191,26.0829,252128.0
2016-07-05 11:00:00,32.71,32.73,32.64,32.65,271076.0,26.0829,26.0989,26.0271,26.0351,271076.0
2016-07-05 11:30:00,32.65,32.73,32.63,32.7,280968.0,26.0351,26.0989,26.0191,26.0749,280968.0
2016-07-05 12:00:00,32.7,32.71,32.65,32.67,247768.0,26.0749,26.0829,26.0351,26.051,247768.0
2016-07-05 12:30:00,32.68,32.68,32.61,32.65,274580.0,26.059,26.059,26.0032,26.0351,274580.0
2016-07-05 13:00:00,32.66,32.68,32.61,32.65,271636.0,26.0431,26.059,26.0032,26.0351,271636.0
2016-07-05 13:30:00,32.65,32.66,32.62,32.65,397460.0,26.0351,26.0431,26.0112,26.0351,397460.0
2016-07-05 14:00:00,32.64,32.76,32.64,32.72,340428.0,26.0271,26.1228,26.0271,26.0909,340428.0
2016-07-05 14:30:00,32.72,32.72,32.65,32.69,306976.0,26.0909,26.0909,26.0351,26.067,306976.0
2016-07-05 15:00:00,32.7,32.75,32.68,32.74,375780.0,26.0749,26.1148,26.059,26.1068,375780.0
2016-07-05 15:30:00,32.73,32.8,32.67,32.71,1857544.0,26.0989,26.1547,26.051,26.0829,1857544.0
2016-07-06 09:30:00,32.67,32.99,32.52,32.58,903364.0,26.051,26.3062,25.9314,25.9793,903364.0
2016-07-06 10:00:00,32.59,32.62,32.5,32.55,527248.0,25.9872,26.0112,25.9155,25.9553,527248.0
2016-07-06 10:30:00,32.55,32.58,32.47,32.55,252712.0,25.9553,25.9793,25.8915,25.9553,252712.0
2016-07-06 11:00:00,32.55,32.56,32.37,32.46,639656.0,25.9553,25.9633,25.8118,25.8836,639656.0
2016-07-06 11:30:00,32.47,32.6,32.45,32.55,313208.0,25.8915,25.9952,25.8756,25.9553,313208.0
2016-07-06 12:00:00,32.55,32.58,32.5,32.55,317860.0,25.9553,25.9793,25.9155,25.9553,317860.0
2016-07-06 12:30:00,32.55,32.6,32.51,32.59,246444.0,25.9553,25.9952,25.9234,25.9872,246444.0
2016-07-06 13:00:00,32.6,32.6,32.54,32.56,232592.0,25.9952,25.9952,25.9474,25.9633,232592.0
2016-07-06 13:30:00,32.57,32.59,32.52,32.55,212576.0,25.9713,25.9872,25.9314,25.9553,212576.0
2016-07-06 14:00:00,32.55,32.67,32.55,32.65,334212.0,25.9553,26.051,25.9553,26.0351,334212.0
2016-07-06 14:30:00,32.64,32.69,32.62,32.66,254048.0,26.0271,26.067,26.0112,26.0431,254048.0
2016-07-06 15:00:00,32.66,32.66,32.59,32.62,552536.0,26.0431,26.0431,25.9872,26.0112,552536.0
2016-07-06 15:30:00,32.62,32.74,32.59,32.73,1583972.0,26.0112,26.1068,25.9872,26.0989,1583972.0
2016-07-07 09:30:00,32.63,32.7,32.26,32.28,611068.0,26.0191,26.0749,25.7241,25.74,611068.0
2016-07-07 10:00:00,32.27,32.3,32.17,32.27,600636.0,25.7321,25.756,25.6523,25.7321,600636.0
2016-07-07 10:30:00,32.27,32.31,32.09,32.15,557572.0,25.7321,25.764,25.5885,25.6364,557572.0
2016-07-07 11:00:00,32.14,32.27,32.04,32.05,440336.0,25.6284,25.7321,25.5487,25.5566,440336.0
2016-07-07 11:30:00,32.05,32.18,32.03,32.11,239656.0,25.5566,25.6603,25.5407,25.6045,239656.0
2016-07-07 12:00:00,32.1,32.15,32.08,32.09,190544.0,25.5965,25.6364,25.5806,25.5885,190544.0
2016-07-07 12:30:00,32.09,32.13,32.03,32.04,194816.0,25.5885,25.6204,25.5407,25.5487,194816.0
2016-07-07 13:00:00,32.04,32.11,32.0,32.08,265308.0,25.5487,25.6045,25.5168,25.5806,265308.0
2016-07-07 13:30:00,32.08,32.15,32.06,32.09,166460.0,25.5806,25.6364,25.5646,25.5885,166460.0
2016-07-07 14:00:00,32.09,32.12,32.01,32.03,218376.0,25.5885,25.6125,25.5247,25.5407,218376.0
2016-07-07 14:30:00,32.04,32.06,32.0,32.02,246296.0,25.5487,25.5646,25.5168,25.5327,246296.0
2016-07-07 15:00:00,32.03,32.07,31.99,32.02,274908.0,25.5407,25.5726,25.5088,25.5327,274908.0
2016-07-07 15:30:00,32.02,32.09,32.01,32.08,1082832.0,25.5327,25.5885,25.5247,25.5806,1082832.0
2016-07-08 09:30:00,32.02,32.11,31.67,32.07,626212.0,25.5327,25.6045,25.2536,25.5726,626212.0
2016-07-08 10:00:00,32.07,32.29,31.98,32.19,492072.0,25.5726,25.748,25.5008,25.6683,492072.0
2016-07-08 10:30:00,32.19,32.23,32.14,32.14,406944.0,25.6683,25.7002,25.6284,25.6284,406944.0
2016-07-08 11:00:00,32.14,32.19,32.03,32.05,501332.0,25.6284,25.6683,25.5407,25.5566,501332.0
2016-07-08 11:30:00,32.05,32.12,32.04,32.11,195024.0,25.5566,25.6125,25.5487,25.6045,195024.0
2016-07-08 12:00:00,32.12,32.13,32.06,32.06,314280.0,25.6125,25.6204,25.5646,25.5646,314280.0
2016-07-08 12:30:00,32.06,32.13,32.06,32.09,196384.0,25.5646,25.6204,25.5646,25.5885,196384.0
2016-07-08 13:00:00,32.1,32.16,32.09,32.15,182136.0,25.5965,25.6444,25.5885,25.6364,182136.0
2016-07-08 13:30:00,32.14,32.19,32.14,32.19,182208.0,25.6284,25.6683,25.6284,25.6683,182208.0
2016-07-08 14:00:00,32.18,32.27,32.17,32.27,337184.0,25.6603,25.7321,25.6523,25.7321,337184.0
2016-07-08 14:30:00,32.27,32.34,32.26,32.31,222936.0,25.7321,25.7879,25.7241,25.764,222936.0
2016-07-08 15:00:00,32.31,32.41,32.31,32.37,434404.0,25.764,25.8437,25.764,25.8118,434404.0
2016-07-08 15:30:00,32.37,32.49,32.35,32.48,1077028.0,25.8118,25.9075,25.7959,25.8995,1077028.0
2016-07-11 09:30:00,32.35,32.35,32.02,32.18,482372.0,25.7959,25.7959,25.5327,25.6603,482372.0
2016-07-11 10:00:00,32.17,32.29,32.09,32.25,208952.0,25.6523,25.748,25.5885,25.7161,208952.0
2016-07-11 10:30:00,32.27,32.3,32.19,32.27,214812.0,25.7321,25.756,25.6683,25.7321,214812.0
2016-07-11 11:00:00,32.27,32.37,32.25,32.34,212484.0,25.7321,25.8118,25.7161,25.7879,212484.0
2016-07-11 11:30:00,32.33,32.4,32.28,32.37,197388.0,25.7799,25.8357,25.74,25.8118,197388.0
2016-07-11 12:00:00,32.37,32.38,32.32,32.33,141100.0,25.8118,25.8198,25.7719,25.7799,141100.0
2016-07-11 12:30:00,32.33,32.41,32.32,32.4,127296.0,25.7799,25.8437,25.7719,25.8357,127296.0
2016-07-11 13:00:00,32.41,32.43,32.39,32.4,580540.0,25.8437,25.8597,25.8278,25.8357,580540.0
2016-07-11 13:30:00,32.4,32.41,32.37,32.39,420500.0,25.8357,25.8437,25.8118,25.8278,420500.0
2016-07-11 14:00:00,32.39,32.43,32.35,32.38,213980.0,25.8278,25.8597,25.7959,25.8198,213980.0
2016-07-11 14:30:00,32.38,32.4,32.37,32.38,131984.0,25.8198,25.8357,25.8118,25.8198,131984.0
2016-07-11 15:00:00,32.38,32.42,32.37,32.38,211376.0,25.8198,25.8517,25.8118,25.8198,211376.0
2016-07-11 15:30:00,32.38,32.44,32.37,32.42,665948.0,25.8198,25.8676,25.8118,25.8517,665948.0
2016-07-12 09:30:00,32.27,32.5,32.09,32.11,829588.0,25.7321,25.9155,25.5885,25.6045,829588.0
2016-07-12 10:00:00,32.09,32.23,32.04,32.17,457380.0,25.5885,25.7002,25.5487,25.6523,457380.0
2016-07-12 10:30:00,32.16,32.17,32.06,32.1,242400.0,25.6444,25.6523,25.5646,25.5965,242400.0
2016-07-12 11:00:00,32.09,32.09,32.02,32.03,214100.0,25.5885,25.5885,25.5327,25.5407,214100.0
2016-07-12 11:30:00,32.04,32.04,31.96,31.98,179216.0,25.5487,25.5487,25.4849,25.5008,179216.0
2016-07-12 12:00:00,31.98,32.03,31.95,31.99,346872.0,25.5008,25.5407,25.4769,25.5088,346872.0
2016-07-12 12:30:00,31.99,32.04,31.97,32.03,182152.0,25.5088,25.5487,25.4928,25.5407,182152.0
2016-07-12 13:00:00,32.04,32.04,32.0,32.01,203268.0,25.5487,25.5487,25.5168,25.5247,203268.0
2016-07-12 13:30:00,32.01,32.02,31.98,32.02,296196.0,25.5247,25.5327,25.5008,25.5327,296196.0
2016-07-12 14:00:00,32.02,32.09,32.0,32.04,336384.0,25.5327,25.5885,25.5168,25.5487,336384.0
2016-07-12 14:30:00,32.05,32.08,31.99,32.01,352792.0,25.5566,25.5806,25.5088,25.5247,352792.0
2016-07-12 15:00:00,32.0,32.01,31.89,31.9,1116124.0,25.5168,25.5247,25.4291,25.437,1116124.0
2016-07-12 15:30:00,31.9,31.93,31.82,31.83,2013340.0,25.437,25.461,25.3732,25.3812,2013340.0
2016-07-13 09:30:00,31.97,32.14,31.89,31.95,660124.0,25.4928,25.6284,25.4291,25.4769,660124.0
2016-07-13 10:00:00,31.95,31.99,31.85,31.97,315496.0,25.4769,25.5088,25.3972,25.4928,315496.0
2016-07-13 10:30:00,31.97,31.99,31.9,31.93,251620.0,25.4928,25.5088,25.437,25.461,251620.0
2016-07-13 11:00:00,31.93,32.09,31.93,32.0,278092.0,25.461,25.5885,25.461,25.5168,278092.0
2016-07-13 11:30:00,32.0,32.01,31.88,31.89,418796.0,25.5168,25.5247,25.4211,25.4291,418796.0
2016-07-13 12:00:00,31.88,31.97,31.88,31.94,232772.0,25.4211,25.4928,25.4211,25.4689,232772.0
2016-07-13 12:30:00,31.94,31.98,31.92,31.93,207060.0,25.4689,25.5008,25.453,25.461,207060.0
2016-07-13 13:00:00,31.93,31.99,31.92,31.93,163052.0,25.461,25.5088,25.453,25.461,163052.0
2016-07-13 13:30:00,31.93,32.0,31.9,31.93,867144.0,25.461,25.5168,25.437,25.461,867144.0
2016-07-13 14:00:00,31.93,31.96,31.91,31.94,337544.0,25.461,25.4849,25.445,25.4689,337544.0
2016-07-13 14:30:00,31.94,32.01,31.94,32.0,677760.0,25.4689,25.5247,25.4689,25.5168,677760.0
2016-07-13 15:00:00,32.0,32.01,31.97,31.99,516328.0,25.5168,25.5247,25.4928,25.5088,516328.0
2016-07-13 15:30:00,31.99,32.04,31.99,32.04,1191584.0,25.5088,25.5487,25.5088,25.5487,1191584.0
2016-07-14 09:30:00,31.82,32.02,31.71,31.85,1078272.0,25.3732,25.5327,25.2855,25.3972,1078272.0
2016-07-14 10:00:00,31.84,31.84,31.73,31.74,441432.0,25.3892,25.3892,25.3015,25.3094,441432.0
2016-07-14 10:30:00,31.75,31.8,31.7,31.77,245284.0,25.3174,25.3573,25.2776,25.3334,245284.0
2016-07-14 11:00:00,31.77,31.84,31.75,31.8,505480.0,25.3334,25.3892,25.3174,25.3573,505480.0
2016-07-14 11:30:00,31.8,31.8,31.65,31.67,400696.0,25.3573,25.3573,25.2377,25.2536,400696.0
2016-07-14 12:00:00,31.67,31.69,31.64,31.65,335180.0,25.2536,25.2696,25.2297,25.2377,335180.0
2016-07-14 12:30:00,31.65,31.73,31.65,31.71,393764.0,25.2377,25.3015,25.2377,25.2855,393764.0
2016-07-14 13:00:00,31.71,31.71,31.64,31.68,431176.0,25.2855,25.2855,25.2297,25.2616,431176.0
2016-07-14 13:30:00,31.68,31.69,31.65,31.68,447480.0,25.2616,25.2696,25.2377,25.2616,447480.0
2016-07-14 14:00:00,31.68,31.96,31.67,31.8,571148.0,25.2616,25.4849,25.2536,25.3573,571148.0
2016-07-14 14:30:00,31.8,31.83,31.76,31.81,419752.0,25.3573,25.3812,25.3254,25.3653,419752.0
2016-07-14 15:00:00,31.81,31.88,31.7,31.86,432788.0,25.3653,25.4211,25.2776,25.4051,432788.0
2016-07-14 15:30:00,31.86,31.86,31.81,31.81,988940.0,25.4051,25.4051,25.3653,25.3653,988940.0
2016-07-15 09:30:00,31.89,32.07,31.81,31.86,878496.0,25.4291,25.5726,25.3653,25.4051,878496.0
2016-07-15 10:00:00,31.85,31.96,31.85,31.96,258796.0,25.3972,25.4849,25.3972,25.4849,258796.0
2016-07-15 10:30:00,31.95,32.0,31.91,31.93,201160.0,25.4769,25.5168,25.445,25.461,201160.0
2016-07-15 11:00:00,31.94,31.97,31.86,31.9,186760.0,25.4689,25.4928,25.4051,25.437,186760.0
2016-07-15 11:30:00,31.9,31.9,31.8,31.82,149980.0,25.437,25.437,25.3573,25.3732,149980.0
2016-07-15 12:00:00,31.82,31.86,31.81,31.84,122804.0,25.3732,25.4051,25.3653,25.3892,122804.0
2016-07-15 12:30:00,31.84,31.84,31.77,31.79,136284.0,25.3892,25.3892,25.3334,25.3493,136284.0
2016-07-15 13:00:00,31.8,31.82,31.79,31.8,162284.0,25.3573,25.3732,25.3493,25.3573,162284.0
2016-07-15 13:30:00,31.79,31.82,31.78,31.81,368908.0,25.3493,25.3732,25.3413,25.3653,368908.0
2016-07-15 14:00:00,31.8,31.85,31.8,31.85,209124.0,25.3573,25.3972,25.3573,25.3972,209124.0
2016-07-15 14:30:00,31.86,31.92,31.84,31.92,197912.0,25.4051,25.453,25.3892,25.453,197912.0
2016-07-15 15:00:00,31.92,31.93,31.89,31.92,301588.0,25.453,25.461,25.4291,25.453,301588.0
2016-07-15 15:30:00,31.92,31.93,31.87,31.89,689884.0,25.453,25.461,25.4131,25.4291,689884.0
2016-07-18 09:30:00,31.93,32.08,31.9,32.02,516360.0,25.461,25.5806,25.437,25.5327,516360.0
2016-07-18 10:00:00,32.02,32.09,32.01,32.03,311032.0,25.5327,25.5885,25.5247,25.5407,311032.0
2016-07-18 10:30:00,32.03,32.16,32.03,32.15,485828.0,25.5407,25.6444,25.5407,25.6364,485828.0
2016-07-18 11:00:00,32.14,32.17,32.07,32.08,305192.0,25.6284,25.6523,25.5726,25.5806,305192.0
2016-07-18 11:30:00,32.08,32.11,32.03,32.11,518648.0,25.5806,25.6045,25.5407,25.6045,518648.0
2016-07-18 12:00:00,32.11,32.11,32.04,32.05,285036.0,25.6045,25.6045,25.5487,25.5566,285036.0
2016-07-18 12:30:00,32.05,32.07,32.04,32.05,333804.0,25.5566,25.5726,25.5487,25.5566,333804.0
2016-07-18 13:00:00,32.06,32.07,32.02,32.07,219084.0,25.5646,25.5726,25.5327,25.5726,219084.0
2016-07-18 13:30:00,32.07,32.07,32.03,32.05,295184.0,25.5726,25.5726,25.5407,25.5566,295184.0
2016-07-18 14:00:00,32.05,32.07,32.02,32.07,372492.0,25.5566,25.5726,25.5327,25.5726,372492.0
2016-07-18 14:30:00,32.06,32.13,32.05,32.12,363336.0,25.5646,25.6204,25.5566,25.6125,363336.0
2016-07-18 15:00:00,32.12,32.15,32.09,32.12,500148.0,25.6125,25.6364,25.5885,25.6125,500148.0
2016-07-18 15:30:00,32.12,32.13,32.05,32.07,1559288.0,25.6125,25.6204,25.5566,25.5726,1559288.0
2016-07-19 09:30:00,31.98,32.08,31.82,31.98,431492.0,25.5008,25.5806,25.3732,25.5008,431492.0
2016-07-19 10:00:00,31.98,32.02,31.91,31.95,205748.0,25.5008,25.5327,25.445,25.4769,205748.0
2016-07-19 10:30:00,31.96,31.96,31.84,31.85,310088.0,25.4849,25.4849,25.3892,25.3972,310088.0
2016-07-19 11:00:00,31.85,31.91,31.81,31.89,295324.0,25.3972,25.445,25.3653,25.4291,295324.0
2016-07-19 11:30:00,31.89,31.93,31.86,31.88,249644.0,25.4291,25.461,25.4051,25.4211,249644.0
2016-07-19 12:00:00,31.88,31.95,31.86,31.95,240728.0,25.4211,25.4769,25.4051,25.4769,240728.0
2016-07-19 12:30:00,31.95,31.96,31.93,31.95,341828.0,25.4769,25.4849,25.461,25.4769,341828.0
2016-07-19 13:00:00,31.95,31.95,31.9,31.91,380376.0,25.4769,25.4769,25.437,25.445,380376.0
2016-07-19 13:30:00,31.91,31.98,31.91,31.97,238112.0,25.445,25.5008,25.445,25.4928,238112.0
2016-07-19 14:00:00,31.97,32.03,31.96,32.01,374512.0,25.4928,25.5407,25.4849,25.5247,374512.0
2016-07-19 14:30:00,32.01,32.02,31.98,31.98,289344.0,25.5247,25.5327,25.5008,25.5008,289344.0
2016-07-19 15:00:00,31.98,32.02,31.98,32.01,413960.0,25.5008,25.5327,25.5008,25.5247,413960.0
2016-07-19 15:30:00,32.01,32.04,32.0,32.03,748500.0,25.5247,25.5487,25.5168,25.5407,748500.0
2016-07-20 09:30:00,32.14,32.16,31.87,31.93,421540.0,25.6284,25.6444,25.4131,25.461,421540.0
2016-07-20 10:00:00,31.93,31.94,31.81,31.88,296676.0,25.461,25.4689,25.3653,25.4211,296676.0
2016-07-20 10:30:00,31.88,31.91,31.83,31.85,227596.0,25.4211,25.445,25.3812,25.3972,227596.0
2016-07-20 11:00:00,31.85,31.89,31.83,31.87,348104.0,25.3972,25.4291,25.3812,25.4131,348104.0
2016-07-20 11:30:00,31.88,31.91,31.86,31.86,287232.0,25.4211,25.445,25.4051,25.4051,287232.0
2016-07-20 12:00:00,31.86,31.87,31.83,31.86,183004.0,25.4051,25.4131,25.3812,25.4051,183004.0
2016-07-20 12:30:00,31.85,31.86,31.83,31.83,225000.0,25.3972,25.4051,25.3812,25.3812,225000.0
2016-07-20 13:00:00,31.83,31.84,31.81,31.84,186920.0,25.3812,25.3892,25.3653,25.3892,186920.0
2016-07-20 13:30:00,31.84,31.86,31.82,31.86,225404.0,25.3892,25.4051,25.3732,25.4051,225404.0
2016-07-20 14:00:00,31.86,31.86,31.84,31.86,253148.0,25.4051,25.4051,25.3892,25.4051,253148.0
2016-07-20 14:30:00,31.86,31.89,31.84,31.86,425580.0,25.4051,25.4291,25.3892,25.4051,425580.0
2016-07-20 15:00:00,31.86,31.86,31.81,31.83,390200.0,25.4051,25.4051,25.3653,25.3812,390200.0
2016-07-20 15:30:00,31.83,31.83,31.79,31.8,1250320.0,25.3812,25.3812,25.3493,25.3573,1250320.0
2016-07-21 09:30:00,31.75,31.85,31.6,31.8,614432.0,25.3174,25.3972,25.1978,25.3573,614432.0
2016-07-21 10:00:00,31.79,31.82,31.73,31.8,268916.0,25.3493,25.3732,25.3015,25.3573,268916.0
2016-07-21 10:30:00,31.8,31.81,31.71,31.77,375180.0,25.3573,25.3653,25.2855,25.3334,375180.0
2016-07-21 11:00:00,31.77,31.89,31.76,31.89,437964.0,25.3334,25.4291,25.3254,25.4291,437964.0
2016-07-21 11:30:00,31.89,31.91,31.82,31.85,284508.0,25.4291,25.445,25.3732,25.3972,284508.0
2016-07-21 12:00:00,31.84,31.88,31.84,31.85,179540.0,25.3892,25.4211,25.3892,25.3972,179540.0
2016-07-21 12:30:00,31.84,31.86,31.82,31.86,150976.0,25.3892,25.4051,25.3732,25.4051,150976.0
2016-07-21 13:00:00,31.86,31.9,31.84,31.9,184576.0,25.4051,25.437,25.3892,25.437,184576.0
2016-07-21 13:30:00,31.9,31.95,31.89,31.93,322248.0,25.437,25.4769,25.4291,25.461,322248.0
2016-07-21 14:00:00,31.93,31.98,31.92,31.97,237888.0,25.461,25.5008,25.453,25.4928,237888.0
2016-07-21 14:30:00,31.98,32.0,31.96,32.0,404844.0,25.5008,25.5168,25.4849,25.5168,404844.0
2016-07-21 15:00:00,32.0,32.12,31.99,32.08,436716.0,25.5168,25.6125,25.5088,25.5806,436716.0
2016-07-21 15:30:00,32.07,32.07,32.0,32.06,1076752.0,25.5726,25.5726,25.5168,25.5646,1076752.0
2016-07-22 09:30:00,32.0,32.19,31.94,32.13,516740.0,25.5168,25.6683,25.4689,25.6204,516740.0
2016-07-22 10:00:00,32.14,32.27,32.12,32.27,443836.0,25.6284,25.7321,25.6125,25.7321,443836.0
2016-07-22 10:30:00,32.28,32.29,32.21,32.21,195988.0,25.74,25.748,25.6842,25.6842,195988.0
2016-07-22 11:00:00,32.21,32.33,32.2,32.32,449128.0,25.6842,25.7799,25.6762,25.7719,449128.0
2016-07-22 11:30:00,32.32,32.42,32.31,32.41,348460.0,25.7719,25.8517,25.764,25.8437,348460.0
2016-07-22 12:00:00,32.41,32.44,32.39,32.41,212524.0,25.8437,25.8676,25.8278,25.8437,212524.0
2016-07-22 12:30:00,32.41,32.51,32.39,32.48,320812.0,25.8437,25.9234,25.8278,25.8995,320812.0
2016-07-22 13:00:00,32.47,32.54,32.46,32.51,246956.0,25.8915,25.9474,25.8836,25.9234,246956.0
2016-07-22 13:30:00,32.5,32.53,32.47,32.52,194588.0,25.9155,25.9394,25.8915,25.9314,194588.0
2016-07-22 14:00:00,32.52,32.53,32.46,32.47,260748.0,25.9314,25.9394,25.8836,25.8915,260748.0
2016-07-22 14:30:00,32.47,32.49,32.43,32.43,294584.0,25.8915,25.9075,25.8597,25.8597,294584.0
2016-07-22 15:00:00,32.43,32.44,32.38,32.39,342864.0,25.8597,25.8676,25.8198,25.8278,342864.0
2016-07-22 15:30:00,32.38,32.46,32.38,32.45,849400.0,25.8198,25.8836,25.8198,25.8756,849400.0
2016-07-25 09:30:00,32.33,32.45,32.27,32.32,303348.0,25.7799,25.8756,25.7321,25.7719,303348.0
2016-07-25 10:00:00,32.32,32.33,32.16,32.24,225104.0,25.7719,25.7799,25.6444,25.7081,225104.0
2016-07-25 10:30:00,32.24,32.25,32.17,32.21,177048.0,25.7081,25.7161,25.6523,25.6842,177048.0
2016-07-25 11:00:00,32.21,32.29,32.2,32.27,155348.0,25.6842,25.748,25.6762,25.7321,155348.0
2016-07-25 11:30:00,32.27,32.27,32.19,32.23,235004.0,25.7321,25.7321,25.6683,25.7002,235004.0
2016-07-25 12:00:00,32.23,32.26,32.22,32.26,136280.0,25.7002,25.7241,25.6922,25.7241,136280.0
2016-07-25 12:30:00,32.26,32.3,32.24,32.29,123896.0,25.7241,25.756,25.7081,25.748,123896.0
2016-07-25 13:00:00,32.29,32.3,32.25,32.27,173892.0,25.748,25.756,25.7161,25.7321,173892.0
2016-07-25 13:30:00,32.27,32.31,32.26,32.31,127360.0,25.7321,25.764,25.7241,25.764,127360.0
2016-07-25 14:00:00,32.31,32.33,32.3,32.3,138732.0,25.764,25.7799,25.756,25.756,138732.0
2016-07-25 14:30:00,32.3,32.32,32.27,32.27,241008.0,25.756,25.7719,25.7321,25.7321,241008.0
2016-07-25 15:00:00,32.27,32.3,32.24,32.3,219252.0,25.7321,25.756,25.7081,25.756,219252.0
2016-07-25 15:30:00,32.3,32.38,32.3,32.38,852408.0,25.756,25.8198,25.756,25.8198,852408.0
2016-07-26 09:30:00,32.35,32.4,32.27,32.31,382640.0,25.7959,25.8357,25.7321,25.764,382640.0
2016-07-26 10:00:00,32.33,32.33,32.21,32.21,274768.0,25.7799,25.7799,25.6842,25.6842,274768.0
2016-07-26 10:30:00,32.22,32.24,32.17,32.17,267756.0,25.6922,25.7081,25.6523,25.6523,267756.0
2016-07-26 11:00:00,32.17,32.23,32.12,32.22,334828.0,25.6523,25.7002,25.6125,25.6922,334828.0
2016-07-26 11:30:00,32.23,32.24,32.19,32.19,273328.0,25.7002,25.7081,25.6683,25.6683,273328.0
2016-07-26 12:00:00,32.18,32.21,32.16,32.2,563860.0,25.6603,25.6842,25.6444,25.6762,563860.0
2016-07-26 12:30:00,32.2,32.22,32.14,32.15,192364.0,25.6762,25.6922,25.6284,25.6364,192364.0
2016-07-26 13:00:00,32.15,32.15,32.09,32.1,460332.0,25.6364,25.6364,25.5885,25.5965,460332.0
2016-07-26 13:30:00,32.09,32.1,32.06,32.07,281680.0,25.5885,25.5965,25.5646,25.5726,281680.0
2016-07-26 14:00:00,32.07,32.11,32.05,32.09,335360.0,25.5726,25.6045,25.5566,25.5885,335360.0
2016-07-26 14:30:00,32.09,32.13,32.08,32.09,248756.0,25.5885,25.6204,25.5806,25.5885,248756.0
2016-07-26 15:00:00,32.09,32.16,32.09,32.16,564008.0,25.5885,25.6444,25.5885,25.6444,564008.0
2016-07-26 15:30:00,32.16,32.17,32.0,32.1,940524.0,25.6444,25.6523,25.5168,25.5965,940524.0
2016-07-27 09:30:00,32.04,32.16,31.75,32.15,505612.0,25.5487,25.6444,25.3174,25.6364,505612.0
2016-07-27 10:00:00,32.15,32.17,31.82,31.9,340056.0,25.6364,25.6523,25.3732,25.437,340056.0
2016-07-27 10:30:00,31.9,32.16,31.85,32.13,380288.0,25.437,25.6444,25.3972,25.6204,380288.0
2016-07-27 11:00:00,32.12,32.13,31.96,32.07,335320.0,25.6125,25.6204,25.4849,25.5726,335320.0
2016-07-27 11:30:00,32.06,32.06,31.91,31.92,273704.0,25.5646,25.5646,25.445,25.453,273704.0
2016-07-27 12:00:00,31.91,32.01,31.9,31.95,281328.0,25.445,25.5247,25.437,25.4769,281328.0
2016-07-27 12:30:00,31.95,31.97,31.78,31.83,402400.0,25.4769,25.4928,25.3413,25.3812,402400.0
2016-07-27 13:00:00,31.83,31.85,31.71,31.77,326652.0,25.3812,25.3972,25.2855,25.3334,326652.0
2016-07-27 13:30:00,31.77,31.78,31.67,31.67,292764.0,25.3334,25.3413,25.2536,25.2536,292764.0
2016-07-27 14:00:00,31.68,32.02,31.39,31.93,960276.0,25.2616,25.5327,25.0304,25.461,960276.0
2016-07-27 14:30:00,31.92,31.97,31.82,31.84,430516.0,25.453,25.4928,25.3732,25.3892,430516.0
2016-07-27 15:00:00,31.84,31.89,31.78,31.8,486628.0,25.3892,25.4291,25.3413,25.3573,486628.0
2016-07-27 15:30:00,31.8,31.82,31.74,31.79,2570924.0,25.3573,25.3732,25.3094,25.3493,2570924.0
2016-07-28 09:30:00,31.75,32.02,31.64,32.02,503428.0,25.3174,25.5327,25.2297,25.5327,503428.0
2016-07-28 10:00:00,32.02,32.02,31.88,31.94,440716.0,25.5327,25.5327,25.4211,25.4689,440716.0
2016-07-28 10:30:00,31.94,31.94,31.85,31.91,296292.0,25.4689,25.4689,25.3972,25.445,296292.0
2016-07-28 11:00:00,31.91,31.98,31.9,31.91,232700.0,25.445,25.5008,25.437,25.445,232700.0
2016-07-28 11:30:00,31.91,31.92,31.82,31.82,396644.0,25.445,25.453,25.3732,25.3732,396644.0
2016-07-28 12:00:00,31.83,31.84,31.78,31.8,281664.0,25.3812,25.3892,25.3413,25.3573,281664.0
2016-07-28 12:30:00,31.8,31.84,31.79,31.83,182000.0,25.3573,25.3892,25.3493,25.3812,182000.0
2016-07-28 13:00:00,31.83,31.84,31.8,31.83,240244.0,25.3812,25.3892,25.3573,25.3812,240244.0
2016-07-28 13:30:00,31.83,31.84,31.79,31.8,235860.0,25.3812,25.3892,25.3493,25.3573,235860.0
2016-07-28 14:00:00,31.8,31.81,31.77,31.78,293888.0,25.3573,25.3653,25.3334,25.3413,293888.0
2016-07-28 14:30:00,31.78,31.83,31.78,31.8,263796.0,25.3413,25.3812,25.3413,25.3573,263796.0
2016-07-28 15:00:00,31.8,31.85,31.79,31.85,412448.0,25.3573,25.3972,25.3493,25.3972,412448.0
2016-07-28 15:30:00,31.86,31.95,31.85,31.86,1367064.0,25.4051,25.4769,25.3972,25.4051,1367064.0
2016-07-29 09:30:00,31.82,32.09,31.82,31.96,831552.0,25.3732,25.5885,25.3732,25.4849,831552.0
2016-07-29 10:00:00,31.95,32.0,31.89,31.9,653240.0,25.4769,25.5168,25.4291,25.437,653240.0
2016-07-29 10:30:00,31.9,32.03,31.9,32.0,718044.0,25.437,25.5407,25.437,25.5168,718044.0
2016-07-29 11:00:00,32.0,32.02,31.95,31.99,415788.0,25.5168,25.5327,25.4769,25.5088,415788.0
2016-07-29 11:30:00,31.98,32.1,31.98,32.05,373944.0,25.5008,25.5965,25.5008,25.5566,373944.0
2016-07-29 12:00:00,32.06,32.11,32.02,32.06,305080.0,25.5646,25.6045,25.5327,25.5646,305080.0
2016-07-29 12:30:00,32.06,32.06,32.01,32.06,191860.0,25.5646,25.5646,25.5247,25.5646,191860.0
2016-07-29 13:00:00,32.06,32.07,31.99,32.04,180612.0,25.5646,25.5726,25.5088,25.5487,180612.0
2016-07-29 13:30:00,32.04,32.04,31.99,32.03,177992.0,25.5487,25.5487,25.5088,25.5407,177992.0
2016-07-29 14:00:00,32.03,32.09,32.02,32.08,206876.0,25.5407,25.5885,25.5327,25.5806,206876.0
2016-07-29 14:30:00,32.08,32.09,32.02,32.08,418656.0,25.5806,25.5885,25.5327,25.5806,418656.0
2016-07-29 15:00:00,32.08,32.09,32.01,32.03,324552.0,25.5806,25.5885,25.5247,25.5407,324552.0
2016-07-29 15:30:00,32.03,32.13,31.99,32.07,1026292.0,25.5407,25.6204,25.5088,25.5726,1026292.0
2016-08-01 09:30:00,32.05,32.18,32.01,32.09,648132.0,25.5566,25.6603,25.5247,25.5885,648132.0
2016-08-01 10:00:00,32.08,32.09,31.98,32.07,531500.0,25.5806,25.5885,25.5008,25.5726,531500.0
2016-08-01 10:30:00,32.08,32.19,32.07,32.13,345236.0,25.5806,25.6683,25.5726,25.6204,345236.0
2016-08-01 11:00:00,32.13,32.15,32.03,32.07,466896.0,25.6204,25.6364,25.5407,25.5726,466896.0
2016-08-01 11:30:00,32.07,32.11,32.05,32.1,453348.0,25.5726,25.6045,25.5566,25.5965,453348.0
2016-08-01 12:00:00,32.1,32.13,32.05,32.13,357124.0,25.5965,25.6204,25.5566,25.6204,357124.0
2016-08-01 12:30:00,32.13,32.2,32.12,32.18,214488.0,25.6204,25.6762,25.6125,25.6603,214488.0
2016-08-01 13:00:00,32.18,32.19,32.1,32.1,206084.0,25.6603,25.6683,25.5965,25.5965,206084.0
2016-08-01 13:30:00,32.1,32.11,32.05,32.1,325524.0,25.5965,25.6045,25.5566,25.5965,325524.0
2016-08-01 14:00:00,32.1,32.13,32.05,32.1,314684.0,25.5965,25.6204,25.5566,25.5965,314684.0
2016-08-01 14:30:00,32.1,32.17,32.09,32.17,250560.0,25.5965,25.6523,25.5885,25.6523,250560.0
2016-08-01 15:00:00,32.16,32.17,32.12,32.13,514160.0,25.6444,25.6523,25.6125,25.6204,514160.0
2016-08-01 15:30:00,32.13,32.16,32.07,32.12,1063448.0,25.6204,25.6444,25.5726,25.6125,1063448.0
2016-08-02 09:30:00,32.02,32.08,31.73,31.81,815876.0,25.5327,25.5806,25.3015,25.3653,815876.0
2016-08-02 10:00:00,31.81,31.82,31.71,31.76,638928.0,25.3653,25.3732,25.2855,25.3254,638928.0
2016-08-02 10:30:00,31.75,31.85,31.72,31.85,327128.0,25.3174,25.3972,25.2935,25.3972,327128.0
2016-08-02 11:00:00,31.86,31.99,31.86,31.92,222296.0,25.4051,25.5088,25.4051,25.453,222296.0
2016-08-02 11:30:00,31.92,31.99,31.84,31.86,247240.0,25.453,25.5088,25.3892,25.4051,247240.0
2016-08-02 12:00:00,31.87,31.89,31.84,31.86,337344.0,25.4131,25.4291,25.3892,25.4051,337344.0
2016-08-02 12:30:00,31.85,31.91,31.84,31.86,140348.0,25.3972,25.445,25.3892,25.4051,140348.0
2016-08-02 13:00:00,31.87,31.95,31.86,31.93,171740.0,25.4131,25.4769,25.4051,25.461,171740.0
2016-08-02 13:30:00,31.93,31.96,31.92,31.93,180708.0,25.461,25.4849,25.453,25.461,180708.0
2016-08-02 14:00:00,31.93,31.93,31.89,31.93,248796.0,25.461,25.461,25.4291,25.461,248796.0
2016-08-02 14:30:00,31.93,31.94,31.86,31.91,251104.0,25.461,25.4689,25.4051,25.445,251104.0
2016-08-02 15:00:00,31.91,31.91,31.86,31.88,270552.0,25.445,25.445,25.4051,25.4211,270552.0
2016-08-02 15:30:00,31.88,31.95,31.87,31.91,732844.0,25.4211,25.4769,25.4131,25.445,732844.0
2016-08-03 09:30:00,31.9,31.97,31.77,31.83,1783752.0,25.437,25.4928,25.3334,25.3812,1783752.0
2016-08-03 10:00:00,31.84,31.92,31.81,31.86,765620.0,25.3892,25.453,25.3653,25.4051,765620.0
2016-08-03 10:30:00,31.86,31.94,31.86,31.91,577096.0,25.4051,25.4689,25.4051,25.445,577096.0
2016-08-03 11:00:00,31.92,31.98,31.91,31.97,833132.0,25.453,25.5008,25.445,25.4928,833132.0
2016-08-03 11:30:00,31.97,32.12,31.96,32.08,1259396.0,25.4928,25.6125,25.4849,25.5806,1259396.0
2016-08-03 12:00:00,32.08,32.08,32.02,32.05,860808.0,25.5806,25.5806,25.5327,25.5566,860808.0
2016-08-03 12:30:00,32.04,32.06,31.97,31.97,521548.0,25.5487,25.5646,25.4928,25.4928,521548.0
2016-08-03 13:00:00,31.97,31.97,31.86,31.86,653416.0,25.4928,25.4928,25.4051,25.4051,653416.0
2016-08-03 13:30:00,31.86,31.91,31.84,31.9,897764.0,25.4051,25.445,25.3892,25.437,897764.0
2016-08-03 14:00:00,31.9,32.03,31.9,32.02,558468.0,25.437,25.5407,25.437,25.5327,558468.0
2016-08-03 14:30:00,32.02,32.02,31.92,31.95,490540.0,25.5327,25.5327,25.453,25.4769,490540.0
2016-08-03 15:00:00,31.95,32.0,31.93,31.99,722900.0,25.4769,25.5168,25.461,25.5088,722900.0
2016-08-03 15:30:00,31.99,32.04,31.94,32.02,2238168.0,25.5088,25.5487,25.4689,25.5327,2238168.0
2016-08-04 09:30:00,31.96,32.1,31.92,32.06,690572.0,25.4849,25.5965,25.453,25.5646,690572.0
2016-08-04 10:00:00,32.07,32.09,31.93,31.93,582304.0,25.5726,25.5885,25.461,25.461,582304.0
2016-08-04 10:30:00,31.94,31.99,31.92,31.93,391364.0,25.4689,25.5088,25.453,25.461,391364.0
2016-08-04 11:00:00,31.92,31.99,31.92,31.98,264524.0,25.453,25.5088,25.453,25.5008,264524.0
2016-08-04 11:30:00,31.98,32.04,31.97,31.99,171096.0,25.5008,25.5487,25.4928,25.5088,171096.0
2016-08-04 12:00:00,31.99,32.0,31.89,31.9,370544.0,25.5088,25.5168,25.4291,25.437,370544.0
2016-08-04 12:30:00,31.9,31.9,31.81,31.83,442576.0,25.437,25.437,25.3653,25.3812,442576.0
2016-08-04 13:00:00,31.83,31.83,31.78,31.79,212584.0,25.3812,25.3812,25.3413,25.3493,212584.0
2016-08-04 13:30:00,31.79,31.79,31.76,31.79,191316.0,25.3493,25.3493,25.3254,25.3493,191316.0
2016-08-04 14:00:00,31.78,31.8,31.76,31.79,324028.0,25.3413,25.3573,25.3254,25.3493,324028.0
2016-08-04 14:30:00,31.79,31.83,31.79,31.8,239696.0,25.3493,25.3812,25.3493,25.3573,239696.0
2016-08-04 15:00:00,31.8,31.82,31.77,31.78,421252.0,25.3573,25.3732,25.3334,25.3413,421252.0
2016-08-04 15:30:00,31.78,31.87,31.77,31.86,856844.0,25.3413,25.4131,25.3334,25.4051,856844.0
2016-08-05 09:30:00,31.7,31.79,31.53,31.58,465016.0,25.2776,25.3493,25.142,25.1819,465016.0
2016-08-05 10:00:00,31.58,31.59,31.39,31.42,513992.0,25.1819,25.1898,25.0304,25.0543,513992.0
2016-08-05 10:30:00,31.42,31.47,31.33,31.46,485904.0,25.0543,25.0941,24.9825,25.0862,485904.0
2016-08-05 11:00:00,31.45,31.57,31.45,31.54,458312.0,25.0782,25.1739,25.0782,25.15,458312.0
2016-08-05 11:30:00,31.55,31.55,31.48,31.54,325148.0,25.1579,25.1579,25.1021,25.15,325148.0
2016-08-05 12:00:00,31.54,31.63,31.54,31.61,190936.0,25.15,25.2217,25.15,25.2058,190936.0
2016-08-05 12:30:00,31.62,31.62,31.56,31.59,202808.0,25.2138,25.2138,25.1659,25.1898,202808.0
2016-08-05 13:00:00,31.59,31.59,31.53,31.54,169088.0,25.1898,25.1898,25.142,25.15,169088.0
2016-08-05 13:30:00,31.54,31.55,31.49,31.5,173356.0,25.15,25.1579,25.1101,25.1181,173356.0
2016-08-05 14:00:00,31.5,31.5,31.45,31.47,229860.0,25.1181,25.1181,25.0782,25.0941,229860.0
2016-08-05 14:30:00,31.46,31.49,31.44,31.45,214684.0,25.0862,25.1101,25.0702,25.0782,214684.0
2016-08-05 15:00:00,31.45,31.55,31.45,31.49,268968.0,25.0782,25.1579,25.0782,25.1101,268968.0
2016-08-05 15:30:00,31.49,31.52,31.47,31.5,734060.0,25.1101,25.134,25.0941,25.1181,734060.0
2016-08-08 09:30:00,31.56,31.65,31.4,31.59,783324.0,25.1659,25.2377,25.0383,25.1898,783324.0
2016-08-08 10:00:00,31.6,31.75,31.59,31.73,288864.0,25.1978,25.3174,25.1898,25.3015,288864.0
2016-08-08 10:30:00,31.74,31.74,31.61,31.61,200436.0,25.3094,25.3094,25.2058,25.2058,200436.0
2016-08-08 11:00:00,31.61,31.64,31.56,31.64,265024.0,25.2058,25.2297,25.1659,25.2297,265024.0
2016-08-08 11:30:00,31.64,31.66,31.62,31.62,360260.0,25.2297,25.2457,25.2138,25.2138,360260.0
2016-08-08 12:00:00,31.62,31.63,31.6,31.6,405236.0,25.2138,25.2217,25.1978,25.1978,405236.0
2016-08-08 12:30:00,31.6,31.6,31.5,31.52,269340.0,25.1978,25.1978,25.1181,25.134,269340.0
2016-08-08 13:00:00,31.52,31.53,31.5,31.5,770684.0,25.134,25.142,25.1181,25.1181,770684.0
2016-08-08 13:30:00,31.51,31.59,31.51,31.59,342300.0,25.126,25.1898,25.126,25.1898,342300.0
2016-08-08 14:00:00,31.59,31.61,31.55,31.55,252972.0,25.1898,25.2058,25.1579,25.1579,252972.0
2016-08-08 14:30:00,31.56,31.56,31.51,31.51,268436.0,25.1659,25.1659,25.126,25.126,268436.0
2016-08-08 15:00:00,31.51,31.51,31.48,31.48,410652.0,25.126,25.126,25.1021,25.1021,410652.0
2016-08-08 15:30:00,31.48,31.51,31.48,31.5,865260.0,25.1021,25.126,25.1021,25.1181,865260.0
2016-08-09 09:30:00,31.5,31.57,31.41,31.45,209540.0,25.1181,25.1739,25.0463,25.0782,209540.0
2016-08-09 10:00:00,31.47,31.65,31.46,31.61,300768.0,25.0941,25.2377,25.0862,25.2058,300768.0
2016-08-09 10:30:00,31.62,31.62,31.53,31.6,151356.0,25.2138,25.2138,25.142,25.1978,151356.0
2016-08-09 11:00:00,31.6,31.63,31.54,31.54,448080.0,25.1978,25.2217,25.15,25.15,448080.0
2016-08-09 11:30:00,31.54,31.59,31.54,31.57,241156.0,25.15,25.1898,25.15,25.1739,241156.0
2016-08-09 12:00:00,31.57,31.61,31.57,31.59,126244.0,25.1739,25.2058,25.1739,25.1898,126244.0
2016-08-09 12:30:00,31.59,31.59,31.55,31.56,227076.0,25.1898,25.1898,25.1579,25.1659,227076.0
2016-08-09 13:00:00,31.56,31.6,31.55,31.59,150196.0,25.1659,25.1978,25.1579,25.1898,150196.0
2016-08-09 13:30:00,31.58,31.59,31.53,31.54,376392.0,25.1819,25.1898,25.142,25.15,376392.0
2016-08-09 14:00:00,31.55,31.55,31.5,31.5,151604.0,25.1579,25.1579,25.1181,25.1181,151604.0
2016-08-09 14:30:00,31.5,31.51,31.46,31.5,245724.0,25.1181,25.126,25.0862,25.1181,245724.0
2016-08-09 15:00:00,31.5,31.52,31.5,31.52,237796.0,25.1181,25.134,25.1181,25.134,237796.0
2016-08-09 15:30:00,31.52,31.56,31.51,31.52,723984.0,25.134,25.1659,25.126,25.134,723984.0
2016-08-10 09:30:00,31.55,31.64,31.43,31.45,345540.0,25.1579,25.2297,25.0623,25.0782,345540.0
2016-08-10 10:00:00,31.46,31.51,31.42,31.51,214448.0,25.0862,25.126,25.0543,25.126,214448.0
2016-08-10 10:30:00,31.52,31.54,31.49,31.51,190012.0,25.134,25.15,25.1101,25.126,190012.0
2016-08-10 11:00:00,31.52,31.53,31.5,31.52,266688.0,25.134,25.142,25.1181,25.134,266688.0
2016-08-10 11:30:00,31.52,31.57,31.51,31.53,287360.0,25.134,25.1739,25.126,25.142,287360.0
2016-08-10 12:00:00,31.52,31.56,31.52,31.54,98432.0,25.134,25.1659,25.134,25.15,98432.0
2016-08-10 12:30:00,31.54,31.55,31.5,31.54,188468.0,25.15,25.1579,25.1181,25.15,188468.0
2016-08-10 13:00:00,31.54,31.55,31.53,31.54,95040.0,25.15,25.1579,25.142,25.15,95040.0
2016-08-10 13:30:00,31.54,31.56,31.53,31.54,111552.0,25.15,25.1659,25.142,25.15,111552.0
2016-08-10 14:00:00,31.54,31.56,31.51,31.52,170936.0,25.15,25.1659,25.126,25.134,170936.0
2016-08-10 14:30:00,31.52,31.56,31.51,31.55,151080.0,25.134,25.1659,25.126,25.1579,151080.0
2016-08-10 15:00:00,31.55,31.59,31.54,31.58,231276.0,25.1579,25.1898,25.15,25.1819,231276.0
2016-08-10 15:30:00,31.58,31.6,31.54,31.59,820660.0,25.1819,25.1978,25.15,25.1898,820660.0
2016-08-11 09:30:00,31.59,31.66,31.53,31.6,272772.0,25.1898,25.2457,25.142,25.1978,272772.0
2016-08-11 10:00:00,31.58,31.67,31.54,31.66,296352.0,25.1819,25.2536,25.15,25.2457,296352.0
2016-08-11 10:30:00,31.65,31.72,31.64,31.64,393968.0,25.2377,25.2935,25.2297,25.2297,393968.0
2016-08-11 11:00:00,31.64,31.7,31.63,31.68,159124.0,25.2297,25.2776,25.2217,25.2616,159124.0
2016-08-11 11:30:00,31.68,31.7,31.65,31.69,289148.0,25.2616,25.2776,25.2377,25.2696,289148.0
2016-08-11 12:00:00,31.68,31.7,31.64,31.65,217840.0,25.2616,25.2776,25.2297,25.2377,217840.0
2016-08-11 12:30:00,31.64,31.64,31.61,31.64,207828.0,25.2297,25.2297,25.2058,25.2297,207828.0
2016-08-11 13:00:00,31.65,31.65,31.59,31.6,223112.0,25.2377,25.2377,25.1898,25.1978,223112.0
2016-08-11 13:30:00,31.6,31.62,31.59,31.61,213112.0,25.1978,25.2138,25.1898,25.2058,213112.0
2016-08-11 14:00:00,31.61,31.62,31.59,31.61,237836.0,25.2058,25.2138,25.1898,25.2058,237836.0
2016-08-11 14:30:00,31.61,31.63,31.6,31.62,191712.0,25.2058,25.2217,25.1978,25.2138,191712.0
2016-08-11 15:00:00,31.62,31.69,31.61,31.69,278560.0,25.2138,25.2696,25.2058,25.2696,278560.0
2016-08-11 15:30:00,31.69,31.77,31.67,31.75,1131412.0,25.2696,25.3334,25.2536,25.3174,1131412.0
2016-08-12 09:30:00,31.83,31.93,31.75,31.81,582044.0,25.3812,25.461,25.3174,25.3653,582044.0
2016-08-12 10:00:00,31.82,31.9,31.78,31.87,224976.0,25.3732,25.437,25.3413,25.4131,224976.0
2016-08-12 10:30:00,31.86,31.93,31.83,31.91,243108.0,25.4051,25.461,25.3812,25.445,243108.0
2016-08-12 11:00:00,31.91,31.93,31.86,31.87,126872.0,25.445,25.461,25.4051,25.4131,126872.0
2016-08-12 11:30:00,31.88,31.89,31.86,31.89,113112.0,25.4211,25.4291,25.4051,25.4291,113112.0
2016-08-12 12:00:00,31.9,31.9,31.84,31.86,190276.0,25.437,25.437,25.3892,25.4051,190276.0
2016-08-12 12:30:00,31.85,31.86,31.8,31.83,303256.0,25.3972,25.4051,25.3573,25.3812,303256.0
2016-08-12 13:00:00,31.83,31.83,31.76,31.76,368456.0,25.3812,25.3812,25.3254,25.3254,368456.0
2016-08-12 13:30:00,31.76,31.77,31.73,31.75,278896.0,25.3254,25.3334,25.3015,25.3174,278896.0
2016-08-12 14:00:00,31.75,31.75,31.7,31.71,133708.0,25.3174,25.3174,25.2776,25.2855,133708.0
2016-08-12 14:30:00,31.71,31.71,31.68,31.7,139216.0,25.2855,25.2855,25.2616,25.2776,139216.0
2016-08-12 15:00:00,31.7,31.72,31.7,31.7,165228.0,25.2776,25.2935,25.2776,25.2776,165228.0
2016-08-12 15:30:00,31.71,31.73,31.68,31.68,453636.0,25.2855,25.3015,25.2616,25.2616,453636.0
2016-08-15 09:30:00,31.78,31.83,31.64,31.67,212432.0,25.3413,25.3812,25.2297,25.2536,212432.0
2016-08-15 10:00:00,31.67,31.68,31.56,31.56,174232.0,25.2536,25.2616,25.1659,25.1659,174232.0
2016-08-15 10:30:00,31.57,31.62,31.56,31.57,192544.0,25.1739,25.2138,25.1659,25.1739,192544.0
2016-08-15 11:00:00,31.57,31.59,31.55,31.59,183100.0,25.1739,25.1898,25.1579,25.1898,183100.0
2016-08-15 11:30:00,31.6,31.65,31.58,31.64,131176.0,25.1978,25.2377,25.1819,25.2297,131176.0
2016-08-15 12:00:00,31.63,31.68,31.63,31.64,191356.0,25.2217,25.2616,25.2217,25.2297,191356.0
2016-08-15 12:30:00,31.63,31.64,31.52,31.53,202520.0,25.2217,25.2297,25.134,25.142,202520.0
2016-08-15 13:00:00,31.53,31.53,31.48,31.48,195036.0,25.142,25.142,25.1021,25.1021,195036.0
2016-08-15 13:30:00,31.48,31.49,31.42,31.44,184236.0,25.1021,25.1101,25.0543,25.0702,184236.0
2016-08-15 14:00:00,31.43,31.43,31.36,31.4,187056.0,25.0623,25.0623,25.0064,25.0383,187056.0
2016-08-15 14:30:00,31.4,31.45,31.4,31.44,191860.0,25.0383,25.0782,25.0383,25.0702,191860.0
2016-08-15 15:00:00,31.44,31.44,31.34,31.35,311448.0,25.0702,25.0702,24.9905,24.9985,311448.0
2016-08-15 15:30:00,31.35,31.36,31.32,31.33,711904.0,24.9985,25.0064,24.9745,24.9825,711904.0
2016-08-16 09:30:00,31.24,31.33,31.0,31.08,643940.0,24.9107,24.9825,24.7194,24.7832,643940.0
2016-08-16 10:00:00,31.06,31.13,31.02,31.06,436040.0,24.7672,24.823,24.7353,24.7672,436040.0
2016-08-16 10:30:00,31.07,31.13,31.01,31.1,325008.0,24.7752,24.823,24.7273,24.7991,325008.0
2016-08-16 11:00:00,31.1,31.18,31.1,31.13,409160.0,24.7991,24.8629,24.7991,24.823,409160.0
2016-08-16 11:30:00,31.14,31.21,31.13,31.21,124888.0,24.831,24.8868,24.823,24.8868,124888.0
2016-08-16 12:00:00,31.21,31.22,31.18,31.19,160696.0,24.8868,24.8948,24.8629,24.8709,160696.0
2016-08-16 12:30:00,31.19,31.2,31.16,31.17,245896.0,24.8709,24.8789,24.847,24.8549,245896.0
2016-08-16 13:00:00,31.17,31.18,31.1,31.12,664628.0,24.8549,24.8629,24.7991,24.8151,664628.0
2016-08-16 13:30:00,31.13,31.13,31.07,31.11,165116.0,24.823,24.823,24.7752,24.8071,165116.0
2016-08-16 14:00:00,31.11,31.14,31.08,31.12,166416.0,24.8071,24.831,24.7832,24.8151,166416.0
2016-08-16 14:30:00,31.12,31.13,31.1,31.11,238296.0,24.8151,24.823,24.7991,24.8071,238296.0
2016-08-16 15:00:00,31.11,31.12,31.07,31.08,197188.0,24.8071,24.8151,24.7752,24.7832,197188.0
2016-08-16 15:30:00,31.08,31.09,31.0,31.0,683912.0,24.7832,24.7911,24.7194,24.7194,683912.0
2016-08-17 09:30:00,31.0,31.07,30.75,30.78,355684.0,24.7194,24.7752,24.52,24.5439,355684.0
2016-08-17 10:00:00,30.78,30.9,30.76,30.85,335644.0,24.5439,24.6396,24.528,24.5998,335644.0
2016-08-17 10:30:00,30.85,30.9,30.8,30.9,268252.0,24.5998,24.6396,24.5599,24.6396,268252.0
2016-08-17 11:00:00,30.9,30.95,30.89,30.9,319356.0,24.6396,24.6795,24.6317,24.6396,319356.0
2016-08-17 11:30:00,30.9,31.02,30.89,31.01,403704.0,24.6396,24.7353,24.6317,24.7273,403704.0
2016-08-17 12:00:00,31.01,31.27,30.99,31.15,532068.0,24.7273,24.9347,24.7114,24.839,532068.0
2016-08-17 12:30:00,31.14,31.22,31.12,31.21,445208.0,24.831,24.8948,24.8151,24.8868,445208.0
2016-08-17 13:00:00,31.21,31.27,31.19,31.23,306992.0,24.8868,24.9347,24.8709,24.9028,306992.0
2016-08-17 13:30:00,31.23,31.25,31.18,31.2,206112.0,24.9028,24.9187,24.8629,24.8789,206112.0
2016-08-17 14:00:00,31.2,31.46,31.12,31.37,495248.0,24.8789,25.0862,24.8151,25.0144,495248.0
2016-08-17 14:30:00,31.37,31.37,31.29,31.33,313396.0,25.0144,25.0144,24.9506,24.9825,313396.0
2016-08-17 15:00:00,31.33,31.4,31.28,31.4,328276.0,24.9825,25.0383,24.9426,25.0383,328276.0
2016-08-17 15:30:00,31.4,31.5,31.38,31.44,1018020.0,25.0383,25.1181,25.0224,25.0702,1018020.0
2016-08-18 09:30:00,31.33,31.66,31.33,31.6,877792.0,24.9825,25.2457,24.9825,25.1978,877792.0
2016-08-18 10:00:00,31.61,31.63,31.53,31.63,520592.0,25.2058,25.2217,25.142,25.2217,520592.0
2016-08-18 10:30:00,31.63,31.67,31.55,31.65,423764.0,25.2217,25.2536,25.1579,25.2377,423764.0
2016-08-18 11:00:00,31.65,31.72,31.62,31.72,589312.0,25.2377,25.2935,25.2138,25.2935,589312.0
2016-08-18 11:30:00,31.73,31.76,31.68,31.7,556656.0,25.3015,25.3254,25.2616,25.2776,556656.0
2016-08-18 12:00:00,31.7,31.76,31.67,31.75,597768.0,25.2776,25.3254,25.2536,25.3174,597768.0
2016-08-18 12:30:00,31.76,31.76,31.65,31.7,442440.0,25.3254,25.3254,25.2377,25.2776,442440.0
2016-08-18 13:00:00,31.7,31.7,31.65,31.67,499964.0,25.2776,25.2776,25.2377,25.2536,499964.0
2016-08-18 13:30:00,31.67,31.68,31.59,31.6,530420.0,25.2536,25.2616,25.1898,25.1978,530420.0
2016-08-18 14:00:00,31.6,31.65,31.59,31.64,498848.0,25.1978,25.2377,25.1898,25.2297,498848.0
2016-08-18 14:30:00,31.64,31.71,31.61,31.66,493916.0,25.2297,25.2855,25.2058,25.2457,493916.0
2016-08-18 15:00:00,31.66,31.72,31.65,31.71,415148.0,25.2457,25.2935,25.2377,25.2855,415148.0
2016-08-18 15:30:00,31.71,31.75,31.67,31.74,1190028.0,25.2855,25.3174,25.2536,25.3094,1190028.0
2016-08-19 09:30:00,31.64,31.64,31.38,31.39,748984.0,25.2297,25.2297,25.0224,25.0304,748984.0
2016-08-19 10:00:00,31.39,31.41,31.2,31.22,538316.0,25.0304,25.0463,24.8789,24.8948,538316.0
2016-08-19 10:30:00,31.22,31.28,31.22,31.27,593976.0,24.8948,24.9426,24.8948,24.9347,593976.0
2016-08-19 11:00:00,31.28,31.28,31.15,31.18,631844.0,24.9426,24.9426,24.839,24.8629,631844.0
2016-08-19 11:30:00,31.18,31.23,31.16,31.19,460224.0,24.8629,24.9028,24.847,24.8709,460224.0
2016-08-19 12:00:00,31.19,31.27,31.16,31.27,549364.0,24.8709,24.9347,24.847,24.9347,549364.0
2016-08-19 12:30:00,31.27,31.29,31.19,31.2,398188.0,24.9347,24.9506,24.8709,24.8789,398188.0
2016-08-19 13:00:00,31.2,31.22,31.15,31.15,591956.0,24.8789,24.8948,24.839,24.839,591956.0
2016-08-19 13:30:00,31.15,31.16,31.1,31.14,621528.0,24.839,24.847,24.7991,24.831,621528.0
2016-08-19 14:00:00,31.14,31.21,31.14,31.2,601924.0,24.831,24.8868,24.831,24.8789,601924.0
2016-08-19 14:30:00,31.2,31.32,31.2,31.3,558840.0,24.8789,24.9745,24.8789,24.9586,558840.0
2016-08-19 15:00:00,31.3,31.3,31.25,31.29,636788.0,24.9586,24.9586,24.9187,24.9506,636788.0
2016-08-19 15:30:00,31.29,31.31,31.25,31.27,806484.0,24.9506,24.9666,24.9187,24.9347,806484.0
2016-08-22 09:30:00,31.29,31.37,31.18,31.23,440020.0,24.9506,25.0144,24.8629,24.9028,440020.0
2016-08-22 10:00:00,31.23,31.31,31.22,31.25,388120.0,24.9028,24.9666,24.8948,24.9187,388120.0
2016-08-22 10:30:00,31.26,31.32,31.25,31.32,382500.0,24.9267,24.9745,24.9187,24.9745,382500.0
2016-08-22 11:00:00,31.32,31.33,31.25,31.25,510932.0,24.9745,24.9825,24.9187,24.9187,510932.0
2016-08-22 11:30:00,31.26,31.32,31.24,31.31,522680.0,24.9267,24.9745,24.9107,24.9666,522680.0
2016-08-22 12:00:00,31.31,31.43,31.31,31.42,249476.0,24.9666,25.0623,24.9666,25.0543,249476.0
2016-08-22 12:30:00,31.43,31.43,31.35,31.35,108664.0,25.0623,25.0623,24.9985,24.9985,108664.0
2016-08-22 13:00:00,31.35,31.38,31.33,31.34,136364.0,24.9985,25.0224,24.9825,24.9905,136364.0
2016-08-22 13:30:00,31.34,31.36,31.32,31.34,88780.0,24.9905,25.0064,24.9745,24.9905,88780.0
2016-08-22 14:00:00,31.34,31.36,31.29,31.29,177044.0,24.9905,25.0064,24.9506,24.9506,177044.0
2016-08-22 14:30:00,31.29,31.33,31.28,31.29,153200.0,24.9506,24.9825,24.9426,24.9506,153200.0
2016-08-22 15:00:00,31.29,31.3,31.27,31.28,257180.0,24.9506,24.9586,24.9347,24.9426,257180.0
2016-08-22 15:30:00,31.28,31.28,31.25,31.27,862792.0,24.9426,24.9426,24.9187,24.9347,862792.0
2016-08-23 09:30:00,31.33,31.43,31.31,31.4,360568.0,24.9825,25.0623,24.9666,25.0383,360568.0
2016-08-23 10:00:00,31.39,31.43,31.33,31.41,249564.0,25.0304,25.0623,24.9825,25.0463,249564.0
2016-08-23 10:30:00,31.41,31.43,31.34,31.34,148832.0,25.0463,25.0623,24.9905,24.9905,148832.0
2016-08-23 11:00:00,31.35,31.39,31.3,31.3,345532.0,24.9985,25.0304,24.9586,24.9586,345532.0
2016-08-23 11:30:00,31.3,31.3,31.22,31.25,345668.0,24.9586,24.9586,24.8948,24.9187,345668.0
2016-08-23 12:00:00,31.25,31.26,31.22,31.23,137016.0,24.9187,24.9267,24.8948,24.9028,137016.0
2016-08-23 12:30:00,31.23,31.25,31.21,31.22,139744.0,24.9028,24.9187,24.8868,24.8948,139744.0
2016-08-23 13:00:00,31.22,31.23,31.2,31.21,224376.0,24.8948,24.9028,24.8789,24.8868,224376.0
2016-08-23 13:30:00,31.22,31.22,31.19,31.19,163612.0,24.8948,24.8948,24.8709,24.8709,163612.0
2016-08-23 14:00:00,31.19,31.2,31.16,31.17,165080.0,24.8709,24.8789,24.847,24.8549,165080.0
2016-08-23 14:30:00,31.17,31.19,31.16,31.16,127916.0,24.8549,24.8709,24.847,24.847,127916.0
2016-08-23 15:00:00,31.16,31.17,31.13,31.13,162880.0,24.847,24.8549,24.823,24.823,162880.0
2016-08-23 15:30:00,31.14,31.14,31.05,31.06,530084.0,24.831,24.831,24.7592,24.7672,530084.0
2016-08-24 09:30:00,30.99,31.1,30.93,30.98,413944.0,24.7114,24.7991,24.6636,24.7034,413944.0
2016-08-24 10:00:00,30.97,30.98,30.86,30.96,273420.0,24.6954,24.7034,24.6077,24.6875,273420.0
2016-08-24 10:30:00,30.95,31.01,30.92,31.0,231124.0,24.6795,24.7273,24.6556,24.7194,231124.0
2016-08-24 11:00:00,31.0,31.01,30.95,30.99,218528.0,24.7194,24.7273,24.6795,24.7114,218528.0
2016-08-24 11:30:00,30.99,31.01,30.95,30.96,207544.0,24.7114,24.7273,24.6795,24.6875,207544.0
2016-08-24 12:00:00,30.96,31.02,30.96,30.97,232804.0,24.6875,24.7353,24.6875,24.6954,232804.0
2016-08-24 12:30:00,30.97,31.0,30.96,31.0,185924.0,24.6954,24.7194,24.6875,24.7194,185924.0
2016-08-24 13:00:00,31.0,31.0,30.97,30.98,144924.0,24.7194,24.7194,24.6954,24.7034,144924.0
2016-08-24 13:30:00,30.98,31.03,30.98,31.02,145340.0,24.7034,24.7433,24.7034,24.7353,145340.0
2016-08-24 14:00:00,31.02,31.06,31.0,31.05,188900.0,24.7353,24.7672,24.7194,24.7592,188900.0
2016-08-24 14:30:00,31.05,31.1,31.04,31.1,111156.0,24.7592,24.7991,24.7513,24.7991,111156.0
2016-08-24 15:00:00,31.09,31.12,31.08,31.1,167184.0,24.7911,24.8151,24.7832,24.7991,167184.0
2016-08-24 15:30:00,31.1,31.11,30.98,31.04,841280.0,24.7991,24.8071,24.7034,24.7513,841280.0
2016-08-25 09:30:00,31.09,31.13,31.01,31.08,199084.0,24.7911,24.823,24.7273,24.7832,199084.0
2016-08-25 10:00:00,31.09,31.16,31.09,31.11,515140.0,24.7911,24.847,24.7911,24.8071,515140.0
2016-08-25 10:30:00,31.11,31.17,31.11,31.16,254592.0,24.8071,24.8549,24.8071,24.847,254592.0
2016-08-25 11:00:00,31.16,31.22,31.15,31.21,175388.0,24.847,24.8948,24.839,24.8868,175388.0
2016-08-25 11:30:00,31.21,31.21,31.15,31.16,192128.0,24.8868,24.8868,24.839,24.847,192128.0
2016-08-25 12:00:00,31.16,31.17,31.14,31.14,160988.0,24.847,24.8549,24.831,24.831,160988.0
2016-08-25 12:30:00,31.14,31.19,31.14,31.18,190160.0,24.831,24.8709,24.831,24.8629,190160.0
2016-08-25 13:00:00,31.18,31.2,31.17,31.19,157432.0,24.8629,24.8789,24.8549,24.8709,157432.0
2016-08-25 13:30:00,31.19,31.2,31.15,31.18,268536.0,24.8709,24.8789,24.839,24.8629,268536.0
2016-08-25 14:00:00,31.18,31.19,31.14,31.15,148344.0,24.8629,24.8709,24.831,24.839,148344.0
2016-08-25 14:30:00,31.16,31.19,31.15,31.19,191828.0,24.847,24.8709,24.839,24.8709,191828.0
2016-08-25 15:00:00,31.19,31.2,31.16,31.17,292812.0,24.8709,24.8789,24.847,24.8549,292812.0
2016-08-25 15:30:00,31.17,31.17,31.09,31.14,661628.0,24.8549,24.8549,24.7911,24.831,661628.0
2016-08-26 09:30:00,30.99,31.1,30.87,31.06,564100.0,24.8882,24.9765,24.7918,24.9444,564100.0
2016-08-26 10:00:00,31.06,31.22,30.85,31.21,667220.0,24.9444,25.0729,24.7757,25.0649,667220.0
2016-08-26 10:30:00,31.21,31.23,31.16,31.18,506648.0,25.0649,25.0809,25.0247,25.0408,506648.0
2016-08-26 11:00:00,31.18,31.18,31.12,31.15,398320.0,25.0408,25.0408,24.9926,25.0167,398320.0
2016-08-26 11:30:00,31.15,31.16,30.9,30.92,270084.0,25.0167,25.0247,24.8159,24.832,270084.0
2016-08-26 12:00:00,30.91,30.92,30.78,30.78,425116.0,24.8239,24.832,24.7195,24.7195,425116.0
2016-08-26 12:30:00,30.78,30.85,30.77,30.83,263396.0,24.7195,24.7757,24.7115,24.7597,263396.0
2016-08-26 13:00:00,30.83,30.83,30.67,30.67,212432.0,24.7597,24.7597,24.6312,24.6312,212432.0
2016-08-26 13:30:00,30.68,30.68,30.5,30.51,274032.0,24.6392,24.6392,24.4946,24.5027,274032.0
2016-08-26 14:00:00,30.5,30.52,30.37,30.4,284276.0,24.4946,24.5107,24.3902,24.4143,284276.0
2016-08-26 14:30:00,30.4,30.49,30.38,30.47,351924.0,24.4143,24.4866,24.3983,24.4706,351924.0
2016-08-26 15:00:00,30.46,30.51,30.42,30.49,259296.0,24.4625,24.5027,24.4304,24.4866,259296.0
2016-08-26 15:30:00,30.49,30.52,30.39,30.41,929224.0,24.4866,24.5107,24.4063,24.4224,929224.0
2016-08-29 09:30:00,30.46,30.8,30.4,30.66,562092.0,24.4625,24.7356,24.4143,24.6231,562092.0
2016-08-29 10:00:00,30.65,30.7,30.52,30.54,412180.0,24.6151,24.6553,24.5107,24.5268,412180.0
2016-08-29 10:30:00,30.54,30.57,30.5,30.53,462708.0,24.5268,24.5509,24.4946,24.5187,462708.0
2016-08-29 11:00:00,30.53,30.55,30.44,30.46,446596.0,24.5187,24.5348,24.4465,24.4625,446596.0
2016-08-29 11:30:00,30.46,30.52,30.43,30.5,213376.0,24.4625,24.5107,24.4384,24.4946,213376.0
2016-08-29 12:00:00,30.51,30.53,30.44,30.46,478748.0,24.5027,24.5187,24.4465,24.4625,478748.0
2016-08-29 12:30:00,30.46,30.53,30.45,30.52,409900.0,24.4625,24.5187,24.4545,24.5107,409900.0
2016-08-29 13:00:00,30.52,30.52,30.49,30.5,410608.0,24.5107,24.5107,24.4866,24.4946,410608.0
2016-08-29 13:30:00,30.5,30.53,30.48,30.5,639396.0,24.4946,24.5187,24.4786,24.4946,639396.0
2016-08-29 14:00:00,30.5,30.54,30.49,30.52,409984.0,24.4946,24.5268,24.4866,24.5107,409984.0
2016-08-29 14:30:00,30.52,30.56,30.5,30.55,560688.0,24.5107,24.5428,24.4946,24.5348,560688.0
2016-08-29 15:00:00,30.55,30.61,30.54,30.59,486048.0,24.5348,24.583,24.5268,24.5669,486048.0
2016-08-29 15:30:00,30.59,30.61,30.57,30.59,1012796.0,24.5669,24.583,24.5509,24.5669,1012796.0
2016-08-30 09:30:00,30.57,30.74,30.45,30.45,358184.0,24.5509,24.6874,24.4545,24.4545,358184.0
2016-08-30 10:00:00,30.45,30.46,30.3,30.35,220804.0,24.4545,24.4625,24.334,24.3742,220804.0
2016-08-30 10:30:00,30.36,30.45,30.34,30.44,299428.0,24.3822,24.4545,24.3662,24.4465,299428.0
2016-08-30 11:00:00,30.43,30.44,30.35,30.38,239688.0,24.4384,24.4465,24.3742,24.3983,239688.0
2016-08-30 11:30:00,30.38,30.44,30.36,30.44,184068.0,24.3983,24.4465,24.3822,24.4465,184068.0
2016-08-30 12:00:00,30.44,30.45,30.41,30.42,124584.0,24.4465,24.4545,24.4224,24.4304,124584.0
2016-08-30 12:30:00,30.42,30.46,30.4,30.41,148236.0,24.4304,24.4625,24.4143,24.4224,148236.0
2016-08-30 13:00:00,30.41,30.44,30.4,30.43,394732.0,24.4224,24.4465,24.4143,24.4384,394732.0
2016-08-30 13:30:00,30.43,30.46,30.42,30.44,188040.0,24.4384,24.4625,24.4304,24.4465,188040.0
2016-08-30 14:00:00,30.43,30.44,30.36,30.37,185540.0,24.4384,24.4465,24.3822,24.3902,185540.0
2016-08-30 14:30:00,30.37,30.38,30.35,30.36,322292.0,24.3902,24.3983,24.3742,24.3822,322292.0
2016-08-30 15:00:00,30.36,30.36,30.26,30.32,340532.0,24.3822,24.3822,24.3019,24.3501,340532.0
2016-08-30 15:30:00,30.32,30.38,30.3,30.31,846456.0,24.3501,24.3983,24.334,24.3421,846456.0
2016-08-31 09:30:00,30.29,30.38,30.21,30.33,284300.0,24.326,24.3983,24.2617,24.3581,284300.0
2016-08-31 10:00:00,30.33,30.42,30.32,30.37,285276.0,24.3581,24.4304,24.3501,24.3902,285276.0
2016-08-31 10:30:00,30.36,30.36,30.28,30.29,292024.0,24.3822,24.3822,24.318,24.326,292024.0
2016-08-31 11:00:00,30.29,30.33,30.22,30.22,395552.0,24.326,24.3581,24.2698,24.2698,395552.0
2016-08-31 11:30:00,30.22,30.29,30.19,30.27,287356.0,24.2698,24.326,24.2457,24.3099,287356.0
2016-08-31 12:00:00,30.27,30.27,30.22,30.22,207692.0,24.3099,24.3099,24.2698,24.2698,207692.0
2016-08-31 12:30:00,30.22,30.23,30.18,30.19,212736.0,24.2698,24.2778,24.2377,24.2457,212736.0
2016-08-31 13:00:00,30.2,30.23,30.18,30.22,178132.0,24.2537,24.2778,24.2377,24.2698,178132.0
2016-08-31 13:30:00,30.22,30.22,30.18,30.2,242788.0,24.2698,24.2698,24.2377,24.2537,242788.0
2016-08-31 14:00:00,30.2,30.24,30.16,30.17,412060.0,24.2537,24.2858,24.2216,24.2296,412060.0
2016-08-31 14:30:00,30.18,30.19,30.16,30.17,367092.0,24.2377,24.2457,24.2216,24.2296,367092.0
2016-08-31 15:00:00,30.17,30.27,30.17,30.25,446460.0,24.2296,24.3099,24.2296,24.2939,446460.0
2016-08-31 15:30:00,30.25,30.28,30.22,30.23,1811824.0,24.2939,24.318,24.2698,24.2778,1811824.0
2016-09-01 09:30:00,30.19,30.26,30.11,30.13,424732.0,24.2457,24.3019,24.1814,24.1975,424732.0
2016-09-01 10:00:00,30.13,30.31,30.11,30.17,449260.0,24.1975,24.3421,24.1814,24.2296,449260.0
2016-09-01 10:30:00,30.18,30.18,30.1,30.11,466224.0,24.2377,24.2377,24.1734,24.1814,466224.0
2016-09-01 11:00:00,30.11,30.15,30.08,30.1,381888.0,24.1814,24.2136,24.1573,24.1734,381888.0
2016-09-01 11:30:00,30.1,30.1,30.06,30.09,275280.0,24.1734,24.1734,24.1413,24.1654,275280.0
2016-09-01 12:00:00,30.09,30.11,30.08,30.1,318188.0,24.1654,24.1814,24.1573,24.1734,318188.0
2016-09-01 12:30:00,30.1,30.15,30.09,30.14,592036.0,24.1734,24.2136,24.1654,24.2055,592036.0
2016-09-01 13:00:00,30.14,30.16,30.08,30.1,226188.0,24.2055,24.2216,24.1573,24.1734,226188.0
2016-09-01 13:30:00,30.1,30.14,30.09,30.12,161464.0,24.1734,24.2055,24.1654,24.1895,161464.0
2016-09-01 14:00:00,30.11,30.18,30.1,30.18,474336.0,24.1814,24.2377,24.1734,24.2377,474336.0
2016-09-01 14:30:00,30.18,30.21,30.15,30.21,331220.0,24.2377,24.2617,24.2136,24.2617,331220.0
2016-09-01 15:00:00,30.21,30.25,30.18,30.23,739560.0,24.2617,24.2939,24.2377,24.2778,739560.0
2016-09-01 15:30:00,30.23,30.25,30.16,30.25,1566848.0,24.2778,24.2939,24.2216,24.2939,1566848.0
2016-09-02 09:30:00,30.5,30.92,30.33,30.73,1027996.0,24.4946,24.832,24.3581,24.6794,1027996.0
2016-09-02 10:00:00,30.74,30.77,30.68,30.7,1351616.0,24.6874,24.7115,24.6392,24.6553,1351616.0
2016-09-02 10:30:00,30.7,30.73,30.58,30.59,1327600.0,24.6553,24.6794,24.5589,24.5669,1327600.0
2016-09-02 11:00:00,30.59,30.65,30.58,30.59,412904.0,24.5669,24.6151,24.5589,24.5669,412904.0
2016-09-02 11:30:00,30.59,30.59,30.52,30.55,290704.0,24.5669,24.5669,24.5107,24.5348,290704.0
2016-09-02 12:00:00,30.55,30.57,30.53,30.56,239304.0,24.5348,24.5509,24.5187,24.5428,239304.0
2016-09-02 12:30:00,30.56,30.63,30.55,30.61,163444.0,24.5428,24.5991,24.5348,24.583,163444.0
2016-09-02 13:00:00,30.61,30.66,30.61,30.65,351568.0,24.583,24.6231,24.583,24.6151,351568.0
2016-09-02 13:30:00,30.65,30.68,30.61,30.68,284980.0,24.6151,24.6392,24.583,24.6392,284980.0
2016-09-02 14:00:00,30.68,30.69,30.64,30.65,420964.0,24.6392,24.6472,24.6071,24.6151,420964.0
2016-09-02 14:30:00,30.66,30.75,30.65,30.74,286868.0,24.6231,24.6954,24.6151,24.6874,286868.0
2016-09-02 15:00:00,30.75,30.75,30.7,30.71,337748.0,24.6954,24.6954,24.6553,24.6633,337748.0
2016-09-02 15:30:00,30.71,30.79,30.7,30.79,835576.0,24.6633,24.7275,24.6553,24.7275,835576.0
2016-09-06 09:30:00,30.94,31.2,30.89,30.99,1209820.0,24.848,25.0568,24.8079,24.8882,1209820.0
2016-09-06 10:00:00,30.97,31.14,30.97,31.13,451812.0,24.8721,25.0086,24.8721,25.0006,451812.0
2016-09-06 10:30:00,31.13,31.27,31.13,31.25,724508.0,25.0006,25.113,25.0006,25.097,724508.0
2016-09-06 11:00:00,31.25,31.29,31.24,31.26,453196.0,25.097,25.1291,25.0889,25.105,453196.0
2016-09-06 11:30:00,31.26,31.3,31.24,31.28,361536.0,25.105,25.1371,25.0889,25.1211,361536.0
2016-09-06 12:00:00,31.28,31.3,31.26,31.29,486944.0,25.1211,25.1371,25.105,25.1291,486944.0
2016-09-06 12:30:00,31.29,31.31,31.25,31.25,297740.0,25.1291,25.1452,25.097,25.097,297740.0
2016-09-06 13:00:00,31.25,31.29,31.25,31.26,316600.0,25.097,25.1291,25.097,25.105,316600.0
2016-09-06 13:30:00,31.26,31.28,31.24,31.25,268904.0,25.105,25.1211,25.0889,25.097,268904.0
2016-09-06 14:00:00,31.25,31.28,31.25,31.28,375184.0,25.097,25.1211,25.097,25.1211,375184.0
2016-09-06 14:30:00,31.28,31.29,31.24,31.26,333084.0,25.1211,25.1291,25.0889,25.105,333084.0
2016-09-06 15:00:00,31.25,31.27,31.23,31.27,484720.0,25.097,25.113,25.0809,25.113,484720.0
2016-09-06 15:30:00,31.26,31.32,31.25,31.32,1084300.0,25.105,25.1532,25.097,25.1532,1084300.0
2016-09-07 09:30:00,31.74,31.74,31.15,31.16,1181984.0,25.4905,25.4905,25.0167,25.0247,1181984.0
2016-09-07 10:00:00,31.15,31.23,31.11,31.2,557448.0,25.0167,25.0809,24.9845,25.0568,557448.0
2016-09-07 10:30:00,31.2,31.25,31.18,31.23,389220.0,25.0568,25.097,25.0408,25.0809,389220.0
2016-09-07 11:00:00,31.22,31.23,31.14,31.21,432840.0,25.0729,25.0809,25.0086,25.0649,432840.0
2016-09-07 11:30:00,31.21,31.23,31.17,31.22,384220.0,25.0649,25.0809,25.0327,25.0729,384220.0
2016-09-07 12:00:00,31.22,31.26,31.2,31.26,363500.0,25.0729,25.105,25.0568,25.105,363500.0
2016-09-07 12:30:00,31.26,31.3,31.25,31.25,319744.0,25.105,25.1371,25.097,25.097,319744.0
2016-09-07 13:00:00,31.25,31.28,31.22,31.23,415888.0,25.097,25.1211,25.0729,25.0809,415888.0
2016-09-07 13:30:00,31.23,31.25,31.2,31.21,414888.0,25.0809,25.097,25.0568,25.0649,414888.0
2016-09-07 14:00:00,31.21,31.26,31.2,31.23,364996.0,25.0649,25.105,25.0568,25.0809,364996.0
2016-09-07 14:30:00,31.23,31.23,31.18,31.23,397480.0,25.0809,25.0809,25.0408,25.0809,397480.0
2016-09-07 15:00:00,31.23,31.26,31.22,31.24,418408.0,25.0809,25.105,25.0729,25.0889,418408.0
2016-09-07 15:30:00,31.23,31.27,31.21,31.26,1556400.0,25.0809,25.113,25.0649,25.105,1556400.0
2016-09-08 09:30:00,31.18,31.41,31.07,31.33,318580.0,25.0408,25.2255,24.9524,25.1612,318580.0
2016-09-08 10:00:00,31.33,31.38,31.29,31.36,339972.0,25.1612,25.2014,25.1291,25.1853,339972.0
2016-09-08 10:30:00,31.36,31.44,31.35,31.42,437192.0,25.1853,25.2496,25.1773,25.2335,437192.0
2016-09-08 11:00:00,31.42,31.43,31.3,31.31,442144.0,25.2335,25.2415,25.1371,25.1452,442144.0
2016-09-08 11:30:00,31.31,31.31,31.21,31.25,460104.0,25.1452,25.1452,25.0649,25.097,460104.0
2016-09-08 12:00:00,31.25,31.36,31.21,31.24,777628.0,25.097,25.1853,25.0649,25.0889,777628.0
2016-09-08 12:30:00,31.24,31.3,31.2,31.29,364276.0,25.0889,25.1371,25.0568,25.1291,364276.0
2016-09-08 13:00:00,31.3,31.3,31.27,31.29,117152.0,25.1371,25.1371,25.113,25.1291,117152.0
2016-09-08 13:30:00,31.29,31.36,31.29,31.35,203916.0,25.1291,25.1853,25.1291,25.1773,203916.0
2016-09-08 14:00:00,31.35,31.35,31.31,31.31,702156.0,25.1773,25.1773,25.1452,25.1452,702156.0
2016-09-08 14:30:00,31.32,31.35,31.3,31.34,177040.0,25.1532,25.1773,25.1371,25.1693,177040.0
2016-09-08 15:00:00,31.34,31.36,31.32,31.33,147240.0,25.1693,25.1853,25.1532,25.1612,147240.0
2016-09-08 15:30:00,31.33,31.38,31.33,31.34,548252.0,25.1612,25.2014,25.1612,25.1693,548252.0
2016-09-09 09:30:00,31.1,31.14,30.71,30.74,592644.0,24.9765,25.0086,24.6633,24.6874,592644.0
2016-09-09 10:00:00,30.72,30.81,30.68,30.7,540932.0,24.6713,24.7436,24.6392,24.6553,540932.0
2016-09-09 10:30:00,30.7,30.72,30.6,30.66,478212.0,24.6553,24.6713,24.575,24.6231,478212.0
2016-09-09 11:00:00,30.66,30.72,30.61,30.71,502812.0,24.6231,24.6713,24.583,24.6633,502812.0
2016-09-09 11:30:00,30.71,30.72,30.65,30.66,191792.0,24.6633,24.6713,24.6151,24.6231,191792.0
2016-09-09 12:00:00,30.66,30.66,30.61,30.64,183508.0,24.6231,24.6231,24.583,24.6071,183508.0
2016-09-09 12:30:00,30.63,30.67,30.62,30.67,381444.0,24.5991,24.6312,24.591,24.6312,381444.0
2016-09-09 13:00:00,30.66,30.66,30.52,30.56,200256.0,24.6231,24.6231,24.5107,24.5428,200256.0
2016-09-09 13:30:00,30.57,30.58,30.47,30.51,419632.0,24.5509,24.5589,24.4706,24.5027,419632.0
2016-09-09 14:00:00,30.52,30.53,30.47,30.5,502688.0,24.5107,24.5187,24.4706,24.4946,502688.0
2016-09-09 14:30:00,30.5,30.52,30.42,30.45,536500.0,24.4946,24.5107,24.4304,24.4545,536500.0
2016-09-09 15:00:00,30.45,30.47,30.38,30.41,729824.0,24.4545,24.4706,24.3983,24.4224,729824.0
2016-09-09 15:30:00,30.41,30.42,30.19,30.22,1784224.0,24.4224,24.4304,24.2457,24.2698,1784224.0
2016-09-12 09:30:00,30.25,30.52,30.16,30.5,580768.0,24.2939,24.5107,24.2216,24.4946,580768.0
2016-09-12 10:00:00,30.5,30.55,30.48,30.52,598384.0,24.4946,24.5348,24.4786,24.5107,598384.0
2016-09-12 10:30:00,30.53,30.53,30.41,30.41,312764.0,24.5187,24.5187,24.4224,24.4224,312764.0
2016-09-12 11:00:00,30.42,30.44,30.4,30.41,463880.0,24.4304,24.4465,24.4143,24.4224,463880.0
2016-09-12 11:30:00,30.4,30.48,30.39,30.46,368216.0,24.4143,24.4786,24.4063,24.4625,368216.0
2016-09-12 12:00:00,30.46,30.5,30.43,30.5,421572.0,24.4625,24.4946,24.4384,24.4946,421572.0
2016-09-12 12:30:00,30.5,30.55,30.47,30.55,205976.0,24.4946,24.5348,24.4706,24.5348,205976.0
2016-09-12 13:00:00,30.55,30.71,30.55,30.6,535092.0,24.5348,24.6633,24.5348,24.575,535092.0
2016-09-12 13:30:00,30.6,30.74,30.53,30.72,294096.0,24.575,24.6874,24.5187,24.6713,294096.0
2016-09-12 14:00:00,30.73,30.85,30.71,30.8,398928.0,24.6794,24.7757,24.6633,24.7356,398928.0
2016-09-12 14:30:00,30.81,30.84,30.77,30.79,459112.0,24.7436,24.7677,24.7115,24.7275,459112.0
2016-09-12 15:00:00,30.8,30.85,30.78,30.84,488764.0,24.7356,24.7757,24.7195,24.7677,488764.0
2016-09-12 15:30:00,30.84,30.9,30.8,30.82,1558476.0,24.7677,24.8159,24.7356,24.7516,1558476.0
2016-09-13 09:30:00,30.7,30.81,30.59,30.61,808020.0,24.6553,24.7436,24.5669,24.583,808020.0
2016-09-13 10:00:00,30.6,30.66,30.45,30.47,482784.0,24.575,24.6231,24.4545,24.4706,482784.0
2016-09-13 10:30:00,30.46,30.52,30.45,30.48,285492.0,24.4625,24.5107,24.4545,24.4786,285492.0
2016-09-13 11:00:00,30.48,30.48,30.42,30.44,304148.0,24.4786,24.4786,24.4304,24.4465,304148.0
2016-09-13 11:30:00,30.44,30.5,30.41,30.47,298344.0,24.4465,24.4946,24.4224,24.4706,298344.0
2016-09-13 12:00:00,30.47,30.5,30.37,30.38,256064.0,24.4706,24.4946,24.3902,24.3983,256064.0
2016-09-13 12:30:00,30.38,30.41,30.33,30.33,293284.0,24.3983,24.4224,24.3581,24.3581,293284.0
2016-09-13 13:00:00,30.34,30.53,30.27,30.51,343116.0,24.3662,24.5187,24.3099,24.5027,343116.0
2016-09-13 13:30:00,30.5,30.57,30.4,30.45,254988.0,24.4946,24.5509,24.4143,24.4545,254988.0
2016-09-13 14:00:00,30.45,30.46,30.37,30.4,367196.0,24.4545,24.4625,24.3902,24.4143,367196.0
2016-09-13 14:30:00,30.39,30.5,30.36,30.43,323412.0,24.4063,24.4946,24.3822,24.4384,323412.0
2016-09-13 15:00:00,30.42,30.42,30.32,30.38,341440.0,24.4304,24.4304,24.3501,24.3983,341440.0
2016-09-13 15:30:00,30.39,30.49,30.34,30.39,851996.0,24.4063,24.4866,24.3662,24.4063,851996.0
2016-09-14 09:30:00,30.5,30.66,30.43,30.54,559940.0,24.4946,24.6231,24.4384,24.5268,559940.0
2016-09-14 10:00:00,30.54,30.71,30.53,30.69,454208.0,24.5268,24.6633,24.5187,24.6472,454208.0
2016-09-14 10:30:00,30.7,30.73,30.53,30.56,499884.0,24.6553,24.6794,24.5187,24.5428,499884.0
2016-09-14 11:00:00,30.56,30.64,30.55,30.61,328972.0,24.5428,24.6071,24.5348,24.583,328972.0
2016-09-14 11:30:00,30.61,30.62,30.52,30.61,292080.0,24.583,24.591,24.5107,24.583,292080.0
2016-09-14 12:00:00,30.62,30.63,30.57,30.61,307088.0,24.591,24.5991,24.5509,24.583,307088.0
2016-09-14 12:30:00,30.6,30.63,30.58,30.61,174592.0,24.575,24.5991,24.5589,24.583,174592.0
2016-09-14 13:00:00,30.6,30.61,30.57,30.59,217552.0,24.575,24.583,24.5509,24.5669,217552.0
2016-09-14 13:30:00,30.59,30.63,30.54,30.55,209172.0,24.5669,24.5991,24.5268,24.5348,209172.0
2016-09-14 14:00:00,30.54,30.54,30.39,30.4,329328.0,24.5268,24.5268,24.4063,24.4143,329328.0
2016-09-14 14:30:00,30.4,30.44,30.38,30.41,287932.0,24.4143,24.4465,24.3983,24.4224,287932.0
2016-09-14 15:00:00,30.41,30.41,30.38,30.39,740224.0,24.4224,24.4224,24.3983,24.4063,740224.0
2016-09-14 15:30:00,30.39,30.54,30.39,30.53,1074772.0,24.4063,24.5268,24.4063,24.5187,1074772.0
2016-09-15 09:30:00,30.5,30.54,30.35,30.5,538816.0,24.4946,24.5268,24.3742,24.4946,538816.0
2016-09-15 10:00:00,30.5,30.6,30.5,30.58,169716.0,24.4946,24.575,24.4946,24.5589,169716.0
2016-09-15 10:30:00,30.58,30.6,30.53,30.58,144804.0,24.5589,24.575,24.5187,24.5589,144804.0
2016-09-15 11:00:00,30.58,30.66,30.58,30.66,152048.0,24.5589,24.6231,24.5589,24.6231,152048.0
2016-09-15 11:30:00,30.66,30.69,30.63,30.64,175296.0,24.6231,24.6472,24.5991,24.6071,175296.0
2016-09-15 12:00:00,30.64,30.66,30.59,30.59,188168.0,24.6071,24.6231,24.5669,24.5669,188168.0
2016-09-15 12:30:00,30.59,30.6,30.54,30.58,152648.0,24.5669,24.575,24.5268,24.5589,152648.0
2016-09-15 13:00:00,30.58,30.62,30.55,30.58,169736.0,24.5589,24.591,24.5348,24.5589,169736.0
2016-09-15 13:30:00,30.59,30.66,30.59,30.66,160524.0,24.5669,24.6231,24.5669,24.6231,160524.0
2016-09-15 14:00:00,30.66,30.75,30.65,30.75,189376.0,24.6231,24.6954,24.6151,24.6954,189376.0
2016-09-15 14:30:00,30.75,30.76,30.67,30.69,221516.0,24.6954,24.7035,24.6312,24.6472,221516.0
2016-09-15 15:00:00,30.7,30.74,30.64,30.68,248968.0,24.6553,24.6874,24.6071,24.6392,248968.0
2016-09-15 15:30:00,30.68,30.72,30.63,30.68,700140.0,24.6392,24.6713,24.5991,24.6392,700140.0
2016-09-16 09:30:00,30.56,30.7,30.45,30.52,2589068.0,24.5428,24.6553,24.4545,24.5107,2589068.0
2016-09-16 10:00:00,30.52,30.54,30.43,30.48,376980.0,24.5107,24.5268,24.4384,24.4786,376980.0
2016-09-16 10:30:00,30.48,30.61,30.47,30.61,190196.0,24.4786,24.583,24.4706,24.583,190196.0
2016-09-16 11:00:00,30.61,30.64,30.6,30.62,154540.0,24.583,24.6071,24.575,24.591,154540.0
2016-09-16 11:30:00,30.63,30.7,30.62,30.67,267232.0,24.5991,24.6553,24.591,24.6312,267232.0
2016-09-16 12:00:00,30.67,30.75,30.67,30.73,205120.0,24.6312,24.6954,24.6312,24.6794,205120.0
2016-09-16 12:30:00,30.73,30.79,30.72,30.77,211952.0,24.6794,24.7275,24.6713,24.7115,211952.0
2016-09-16 13:00:00,30.77,30.78,30.71,30.71,326228.0,24.7115,24.7195,24.6633,24.6633,326228.0
2016-09-16 13:30:00,30.71,30.71,30.64,30.71,169988.0,24.6633,24.6633,24.6071,24.6633,169988.0
2016-09-16 14:00:00,30.7,30.76,30.68,30.72,196308.0,24.6553,24.7035,24.6392,24.6713,196308.0
2016-09-16 14:30:00,30.73,30.8,30.72,30.74,235400.0,24.6794,24.7356,24.6713,24.6874,235400.0
2016-09-16 15:00:00,30.74,30.81,30.73,30.8,224304.0,24.6874,24.7436,24.6794,24.7356,224304.0
2016-09-16 15:30:00,30.8,30.89,30.8,30.83,1652900.0,24.7356,24.8079,24.7356,24.7597,1652900.0
2016-09-19 09:30:00,30.91,31.21,30.86,30.92,180868.0,24.8239,25.0649,24.7838,24.832,180868.0
2016-09-19 10:00:00,30.94,31.03,30.93,31.03,211396.0,24.848,24.9203,24.84,24.9203,211396.0
2016-09-19 10:30:00,31.02,31.1,31.02,31.1,232284.0,24.9123,24.9765,24.9123,24.9765,232284.0
2016-09-19 11:00:00,31.1,31.11,31.03,31.04,304020.0,24.9765,24.9845,24.9203,24.9283,304020.0
2016-09-19 11:30:00,31.05,31.07,31.02,31.03,160504.0,24.9364,24.9524,24.9123,24.9203,160504.0
2016-09-19 12:00:00,31.03,31.06,30.98,31.02,150664.0,24.9203,24.9444,24.8801,24.9123,150664.0
2016-09-19 12:30:00,31.02,31.09,31.01,31.06,202484.0,24.9123,24.9685,24.9042,24.9444,202484.0
2016-09-19 13:00:00,31.06,31.15,31.05,31.15,134148.0,24.9444,25.0167,24.9364,25.0167,134148.0
2016-09-19 13:30:00,31.15,31.15,31.06,31.11,262892.0,25.0167,25.0167,24.9444,24.9845,262892.0
2016-09-19 14:00:00,31.11,31.19,31.1,31.18,279116.0,24.9845,25.0488,24.9765,25.0408,279116.0
2016-09-19 14:30:00,31.18,31.22,31.15,31.17,209068.0,25.0408,25.0729,25.0167,25.0327,209068.0
2016-09-19 15:00:00,31.17,31.22,31.16,31.16,220992.0,25.0327,25.0729,25.0247,25.0247,220992.0
2016-09-19 15:30:00,31.15,31.2,31.11,31.18,733704.0,25.0167,25.0568,24.9845,25.0408,733704.0
2016-09-20 09:30:00,31.21,31.34,31.21,31.34,399448.0,25.0649,25.1693,25.0649,25.1693,399448.0
2016-09-20 10:00:00,31.34,31.44,31.31,31.4,400376.0,25.1693,25.2496,25.1452,25.2174,400376.0
2016-09-20 10:30:00,31.4,31.4,31.32,31.36,332540.0,25.2174,25.2174,25.1532,25.1853,332540.0
2016-09-20 11:00:00,31.36,31.39,31.34,31.35,303572.0,25.1853,25.2094,25.1693,25.1773,303572.0
2016-09-20 11:30:00,31.36,31.37,31.27,31.27,452688.0,25.1853,25.1933,25.113,25.113,452688.0
2016-09-20 12:00:00,31.27,31.33,31.25,31.33,224048.0,25.113,25.1612,25.097,25.1612,224048.0
2016-09-20 12:30:00,31.33,31.34,31.27,31.28,235340.0,25.1612,25.1693,25.113,25.1211,235340.0
2016-09-20 13:00:00,31.29,31.3,31.26,31.29,292492.0,25.1291,25.1371,25.105,25.1291,292492.0
2016-09-20 13:30:00,31.29,31.33,31.26,31.32,224052.0,25.1291,25.1612,25.105,25.1532,224052.0
2016-09-20 14:00:00,31.32,31.33,31.22,31.24,185056.0,25.1532,25.1612,25.0729,25.0889,185056.0
2016-09-20 14:30:00,31.24,31.3,31.23,31.28,180420.0,25.0889,25.1371,25.0809,25.1211,180420.0
2016-09-20 15:00:00,31.28,31.32,31.25,31.27,294156.0,25.1211,25.1532,25.097,25.113,294156.0
2016-09-20 15:30:00,31.27,31.28,31.22,31.24,1343620.0,25.113,25.1211,25.0729,25.0889,1343620.0
2016-09-21 09:30:00,31.3,31.43,31.3,31.39,362124.0,25.1371,25.2415,25.1371,25.2094,362124.0
2016-09-21 10:00:00,31.4,31.44,31.38,31.39,371080.0,25.2174,25.2496,25.2014,25.2094,371080.0
2016-09-21 10:30:00,31.4,31.42,31.33,31.36,171720.0,25.2174,25.2335,25.1612,25.1853,171720.0
2016-09-21 11:00:00,31.36,31.38,31.31,31.33,133976.0,25.1853,25.2014,25.1452,25.1612,133976.0
2016-09-21 11:30:00,31.33,31.35,31.28,31.34,176884.0,25.1612,25.1773,25.1211,25.1693,176884.0
2016-09-21 12:00:00,31.34,31.35,31.28,31.3,126704.0,25.1693,25.1773,25.1211,25.1371,126704.0
2016-09-21 12:30:00,31.3,31.34,31.26,31.33,113948.0,25.1371,25.1693,25.105,25.1612,113948.0
2016-09-21 13:00:00,31.34,31.35,31.31,31.34,137400.0,25.1693,25.1773,25.1452,25.1693,137400.0
2016-09-21 13:30:00,31.34,31.46,31.33,31.39,647740.0,25.1693,25.2656,25.1612,25.2094,647740.0
2016-09-21 14:00:00,31.42,31.75,31.36,31.63,574120.0,25.2335,25.4985,25.1853,25.4022,574120.0
2016-09-21 14:30:00,31.63,31.77,31.58,31.77,350364.0,25.4022,25.5146,25.362,25.5146,350364.0
2016-09-21 15:00:00,31.76,31.84,31.7,31.78,335732.0,25.5066,25.5708,25.4584,25.5226,335732.0
2016-09-21 15:30:00,31.78,31.97,31.78,31.96,1445060.0,25.5226,25.6752,25.5226,25.6672,1445060.0
2016-09-22 09:30:00,32.1,32.22,32.03,32.12,616896.0,25.7796,25.876,25.7234,25.7957,616896.0
2016-09-22 10:00:00,32.13,32.13,32.05,32.06,349292.0,25.8037,25.8037,25.7395,25.7475,349292.0
2016-09-22 10:30:00,32.06,32.18,32.06,32.16,253536.0,25.7475,25.8439,25.7475,25.8278,253536.0
2016-09-22 11:00:00,32.15,32.16,31.92,31.94,304552.0,25.8198,25.8278,25.6351,25.6511,304552.0
2016-09-22 11:30:00,31.95,32.06,31.94,32.05,161004.0,25.6591,25.7475,25.6511,25.7395,161004.0
2016-09-22 12:00:00,32.06,32.08,31.99,32.05,124248.0,25.7475,25.7636,25.6913,25.7395,124248.0
2016-09-22 12:30:00,32.04,32.07,32.0,32.05,208864.0,25.7314,25.7555,25.6993,25.7395,208864.0
2016-09-22 13:00:00,32.06,32.11,32.05,32.1,184544.0,25.7475,25.7876,25.7395,25.7796,184544.0
2016-09-22 13:30:00,32.1,32.15,32.08,32.11,213244.0,25.7796,25.8198,25.7636,25.7876,213244.0
2016-09-22 14:00:00,32.11,32.11,31.96,31.99,203156.0,25.7876,25.7876,25.6672,25.6913,203156.0
2016-09-22 14:30:00,31.99,32.03,31.95,32.02,413984.0,25.6913,25.7234,25.6591,25.7154,413984.0
2016-09-22 15:00:00,32.02,32.06,32.01,32.02,237972.0,25.7154,25.7475,25.7073,25.7154,237972.0
2016-09-22 15:30:00,32.02,32.06,32.0,32.01,924768.0,25.7154,25.7475,25.6993,25.7073,924768.0
2016-09-23 09:30:00,31.2,31.77,31.01,31.73,891016.0,25.0568,25.5146,24.9042,25.4825,891016.0
2016-09-23 10:00:00,31.73,31.88,31.72,31.85,338828.0,25.4825,25.6029,25.4744,25.5788,338828.0
2016-09-23 10:30:00,31.85,31.92,31.83,31.89,274836.0,25.5788,25.6351,25.5628,25.611,274836.0
2016-09-23 11:00:00,31.88,31.89,31.73,31.75,545276.0,25.6029,25.611,25.4825,25.4985,545276.0
2016-09-23 11:30:00,31.75,31.79,31.7,31.72,410120.0,25.4985,25.5307,25.4584,25.4744,410120.0
2016-09-23 12:00:00,31.72,31.78,31.71,31.72,944352.0,25.4744,25.5226,25.4664,25.4744,944352.0
2016-09-23 12:30:00,31.73,31.77,31.71,31.71,563120.0,25.4825,25.5146,25.4664,25.4664,563120.0
2016-09-23 13:00:00,31.71,31.71,31.63,31.64,297864.0,25.4664,25.4664,25.4022,25.4102,297864.0
2016-09-23 13:30:00,31.64,31.66,31.61,31.66,477860.0,25.4102,25.4262,25.3861,25.4262,477860.0
2016-09-23 14:00:00,31.65,31.7,31.65,31.68,461064.0,25.4182,25.4584,25.4182,25.4423,461064.0
2016-09-23 14:30:00,31.68,31.7,31.65,31.68,359484.0,25.4423,25.4584,25.4182,25.4423,359484.0
2016-09-23 15:00:00,31.67,31.7,31.64,31.68,555652.0,25.4343,25.4584,25.4102,25.4423,555652.0
2016-09-23 15:30:00,31.68,31.73,31.65,31.69,1107580.0,25.4423,25.4825,25.4182,25.4503,1107580.0
2016-09-26 09:30:00,31.64,31.65,31.45,31.59,492528.0,25.4102,25.4182,25.2576,25.37,492528.0
2016-09-26 10:00:00,31.59,31.64,31.55,31.56,504300.0,25.37,25.4102,25.3379,25.3459,504300.0
2016-09-26 10:30:00,31.57,31.67,31.57,31.64,389380.0,25.354,25.4343,25.354,25.4102,389380.0
2016-09-26 11:00:00,31.64,31.65,31.51,31.53,180760.0,25.4102,25.4182,25.3058,25.3218,180760.0
2016-09-26 11:30:00,31.53,31.65,31.5,31.65,218724.0,25.3218,25.4182,25.2978,25.4182,218724.0
2016-09-26 12:00:00,31.65,31.7,31.61,31.68,131484.0,25.4182,25.4584,25.3861,25.4423,131484.0
2016-09-26 12:30:00,31.68,31.75,31.68,31.73,114628.0,25.4423,25.4985,25.4423,25.4825,114628.0
2016-09-26 13:00:00,31.73,31.73,31.66,31.67,121524.0,25.4825,25.4825,25.4262,25.4343,121524.0
2016-09-26 13:30:00,31.66,31.68,31.64,31.68,164260.0,25.4262,25.4423,25.4102,25.4423,164260.0
2016-09-26 14:00:00,31.68,31.7,31.63,31.66,169196.0,25.4423,25.4584,25.4022,25.4262,169196.0
2016-09-26 14:30:00,31.66,31.67,31.6,31.62,159360.0,25.4262,25.4343,25.3781,25.3941,159360.0
2016-09-26 15:00:00,31.62,31.65,31.57,31.61,294352.0,25.3941,25.4182,25.354,25.3861,294352.0
2016-09-26 15:30:00,31.61,31.64,31.54,31.56,742952.0,25.3861,25.4102,25.3299,25.3459,742952.0
2016-09-27 09:30:00,31.78,32.15,31.77,31.94,1223088.0,25.5226,25.8198,25.5146,25.6511,1223088.0
2016-09-27 10:00:00,31.93,31.97,31.85,31.97,547376.0,25.6431,25.6752,25.5788,25.6752,547376.0
2016-09-27 10:30:00,31.97,31.98,31.87,31.88,445236.0,25.6752,25.6832,25.5949,25.6029,445236.0
2016-09-27 11:00:00,31.89,31.97,31.79,31.82,318732.0,25.611,25.6752,25.5307,25.5547,318732.0
2016-09-27 11:30:00,31.81,31.89,31.79,31.83,405336.0,25.5467,25.611,25.5307,25.5628,405336.0
2016-09-27 12:00:00,31.84,31.96,31.83,31.94,310652.0,25.5708,25.6672,25.5628,25.6511,310652.0
2016-09-27 12:30:00,31.94,31.95,31.9,31.92,231452.0,25.6511,25.6591,25.619,25.6351,231452.0
2016-09-27 13:00:00,31.92,31.92,31.83,31.9,261316.0,25.6351,25.6351,25.5628,25.619,261316.0
2016-09-27 13:30:00,31.9,31.9,31.78,31.8,241536.0,25.619,25.619,25.5226,25.5387,241536.0
2016-09-27 14:00:00,31.8,31.86,31.78,31.83,317284.0,25.5387,25.5869,25.5226,25.5628,317284.0
2016-09-27 14:30:00,31.83,31.83,31.69,31.73,566364.0,25.5628,25.5628,25.4503,25.4825,566364.0
2016-09-27 15:00:00,31.74,31.74,31.65,31.68,352852.0,25.4905,25.4905,25.4182,25.4423,352852.0
2016-09-27 15:30:00,31.68,31.71,31.64,31.7,1065288.0,25.4423,25.4664,25.4102,25.4584,1065288.0
2016-09-28 09:30:00,31.83,31.86,31.56,31.59,450564.0,25.5628,25.5869,25.3459,25.37,450564.0
2016-09-28 10:00:00,31.58,31.58,31.45,31.51,331896.0,25.362,25.362,25.2576,25.3058,331896.0
2016-09-28 10:30:00,31.51,31.53,31.38,31.38,308152.0,25.3058,25.3218,25.2014,25.2014,308152.0
2016-09-28 11:00:00,31.38,31.41,31.33,31.37,222196.0,25.2014,25.2255,25.1612,25.1933,222196.0
2016-09-28 11:30:00,31.37,31.49,31.37,31.45,170232.0,25.1933,25.2897,25.1933,25.2576,170232.0
2016-09-28 12:00:00,31.45,31.49,31.42,31.45,189524.0,25.2576,25.2897,25.2335,25.2576,189524.0
2016-09-28 12:30:00,31.45,31.57,31.44,31.55,231852.0,25.2576,25.354,25.2496,25.3379,231852.0
2016-09-28 13:00:00,31.54,31.56,31.52,31.54,101096.0,25.3299,25.3459,25.3138,25.3299,101096.0
2016-09-28 13:30:00,31.54,31.59,31.53,31.53,174780.0,25.3299,25.37,25.3218,25.3218,174780.0
2016-09-28 14:00:00,31.54,31.66,31.53,31.64,403592.0,25.3299,25.4262,25.3218,25.4102,403592.0
2016-09-28 14:30:00,31.64,31.66,31.6,31.61,353008.0,25.4102,25.4262,25.3781,25.3861,353008.0
2016-09-28 15:00:00,31.61,31.61,31.55,31.57,335220.0,25.3861,25.3861,25.3379,25.354,335220.0
2016-09-28 15:30:00,31.57,31.64,31.53,31.62,891640.0,25.354,25.4102,25.3218,25.3941,891640.0
2016-09-29 09:30:00,31.54,31.54,31.17,31.2,1142668.0,25.3299,25.3299,25.0327,25.0568,1142668.0
2016-09-29 10:00:00,31.19,31.28,31.07,31.08,1021148.0,25.0488,25.1211,24.9524,24.9604,1021148.0
2016-09-29 10:30:00,31.08,31.11,30.92,30.98,961296.0,24.9604,24.9845,24.832,24.8801,961296.0
2016-09-29 11:00:00,30.98,30.98,30.81,30.91,714860.0,24.8801,24.8801,24.7436,24.8239,714860.0
2016-09-29 11:30:00,30.9,30.96,30.84,30.84,486852.0,24.8159,24.8641,24.7677,24.7677,486852.0
2016-09-29 12:00:00,30.84,30.9,30.83,30.87,329572.0,24.7677,24.8159,24.7597,24.7918,329572.0
2016-09-29 12:30:00,30.86,30.87,30.71,30.73,454516.0,24.7838,24.7918,24.6633,24.6794,454516.0
2016-09-29 13:00:00,30.74,30.87,30.68,30.87,384040.0,24.6874,24.7918,24.6392,24.7918,384040.0
2016-09-29 13:30:00,30.88,30.95,30.86,30.9,369764.0,24.7998,24.856,24.7838,24.8159,369764.0
2016-09-29 14:00:00,30.89,31.04,30.87,31.03,279820.0,24.8079,24.9283,24.7918,24.9203,279820.0
2016-09-29 14:30:00,31.03,31.12,30.94,30.97,797648.0,24.9203,24.9926,24.848,24.8721,797648.0
2016-09-29 15:00:00,30.96,31.01,30.91,30.97,596276.0,24.8641,24.9042,24.8239,24.8721,596276.0
2016-09-29 15:30:00,30.97,31.01,30.92,30.93,1202504.0,24.8721,24.9042,24.832,24.84,1202504.0
2016-09-30 09:30:00,31.08,31.22,30.97,31.0,504792.0,24.9604,25.0729,24.8721,24.8962,504792.0
2016-09-30 10:00:00,30.98,31.03,30.8,30.8,1091808.0,24.8801,24.9203,24.7356,24.7356,1091808.0
2016-09-30 10:30:00,30.8,30.83,30.67,30.68,603000.0,24.7356,24.7597,24.6312,24.6392,603000.0
2016-09-30 11:00:00,30.68,30.75,30.65,30.67,918340.0,24.6392,24.6954,24.6151,24.6312,918340.0
2016-09-30 11:30:00,30.67,30.68,30.58,30.62,481220.0,24.6312,24.6392,24.5589,24.591,481220.0
2016-09-30 12:00:00,30.63,30.66,30.55,30.59,460180.0,24.5991,24.6231,24.5348,24.5669,460180.0
2016-09-30 12:30:00,30.59,30.61,30.54,30.58,364756.0,24.5669,24.583,24.5268,24.5589,364756.0
2016-09-30 13:00:00,30.59,30.59,30.46,30.46,419352.0,24.5669,24.5669,24.4625,24.4625,419352.0
2016-09-30 13:30:00,30.46,30.55,30.44,30.44,403504.0,24.4625,24.5348,24.4465,24.4465,403504.0
2016-09-30 14:00:00,30.45,30.59,30.45,30.58,478588.0,24.4545,24.5669,24.4545,24.5589,478588.0
2016-09-30 14:30:00,30.58,30.59,30.49,30.52,494012.0,24.5589,24.5669,24.4866,24.5107,494012.0
2016-09-30 15:00:00,30.52,30.59,30.52,30.58,732140.0,24.5107,24.5669,24.5107,24.5589,732140.0
2016-09-30 15:30:00,30.57,30.74,30.56,30.57,1363668.0,24.5509,24.6874,24.5428,24.5509,1363668.0
2016-10-03 09:30:00,30.61,30.67,30.35,30.46,560828.0,24.583,24.6312,24.3742,24.4625,560828.0
2016-10-03 10:00:00,30.46,30.47,30.25,30.35,457780.0,24.4625,24.4706,24.2939,24.3742,457780.0
2016-10-03 10:30:00,30.35,30.44,30.25,30.26,466296.0,24.3742,24.4465,24.2939,24.3019,466296.0
2016-10-03 11:00:00,30.26,30.29,30.1,30.13,476660.0,24.3019,24.326,24.1734,24.1975,476660.0
2016-10-03 11:30:00,30.12,30.2,30.08,30.09,400344.0,24.1895,24.2537,24.1573,24.1654,400344.0
2016-10-03 12:00:00,30.08,30.16,30.06,30.15,208704.0,24.1573,24.2216,24.1413,24.2136,208704.0
2016-10-03 12:30:00,30.14,30.34,30.12,30.34,222148.0,24.2055,24.3662,24.1895,24.3662,222148.0
2016-10-03 13:00:00,30.34,30.34,30.2,30.2,380912.0,24.3662,24.3662,24.2537,24.2537,380912.0
2016-10-03 13:30:00,30.2,30.26,30.2,30.25,221544.0,24.2537,24.3019,24.2537,24.2939,221544.0
2016-10-03 14:00:00,30.25,30.33,30.2,30.3,264664.0,24.2939,24.3581,24.2537,24.334,264664.0
2016-10-03 14:30:00,30.3,30.35,30.27,30.32,249620.0,24.334,24.3742,24.3099,24.3501,249620.0
2016-10-03 15:00:00,30.32,30.34,30.28,30.32,308392.0,24.3501,24.3662,24.318,24.3501,308392.0
2016-10-03 15:30:00,30.32,30.36,30.27,30.28,643056.0,24.3501,24.3822,24.3099,24.318,643056.0
2016-10-04 09:30:00,30.29,30.29,30.04,30.06,435060.0,24.326,24.326,24.1252,24.1413,435060.0
2016-10-04 10:00:00,30.05,30.14,29.94,29.99,445740.0,24.1333,24.2055,24.0449,24.0851,445740.0
2016-10-04 10:30:00,30.0,30.02,29.86,29.88,678172.0,24.0931,24.1092,23.9807,23.9967,678172.0
2016-10-04 11:00:00,29.89,30.0,29.88,29.97,374892.0,24.0048,24.0931,23.9967,24.069,374892.0
2016-10-04 11:30:00,29.96,29.98,29.77,29.8,465692.0,24.061,24.077,23.9084,23.9325,465692.0
2016-10-04 12:00:00,29.8,29.88,29.76,29.85,290048.0,23.9325,23.9967,23.9004,23.9726,290048.0
2016-10-04 12:30:00,29.85,29.89,29.79,29.8,251580.0,23.9726,24.0048,23.9244,23.9325,251580.0
2016-10-04 13:00:00,29.8,29.84,29.74,29.77,371964.0,23.9325,23.9646,23.8843,23.9084,371964.0
2016-10-04 13:30:00,29.76,29.77,29.66,29.69,450476.0,23.9004,23.9084,23.82,23.8441,450476.0
2016-10-04 14:00:00,29.68,29.76,29.63,29.65,493312.0,23.8361,23.9004,23.7959,23.812,493312.0
2016-10-04 14:30:00,29.65,29.68,29.53,29.53,379692.0,23.812,23.8361,23.7156,23.7156,379692.0
2016-10-04 15:00:00,29.53,29.63,29.53,29.63,873744.0,23.7156,23.7959,23.7156,23.7959,873744.0
2016-10-04 15:30:00,29.63,29.77,29.63,29.72,901544.0,23.7959,23.9084,23.7959,23.8682,901544.0
2016-10-05 09:30:00,29.77,30.04,29.69,30.03,554500.0,23.9084,24.1252,23.8441,24.1172,554500.0
2016-10-05 10:00:00,30.02,30.02,29.62,29.64,771036.0,24.1092,24.1092,23.7879,23.804,771036.0
2016-10-05 10:30:00,29.65,29.75,29.61,29.71,419496.0,23.812,23.8923,23.7799,23.8602,419496.0
2016-10-05 11:00:00,29.71,29.75,29.6,29.68,433164.0,23.8602,23.8923,23.7719,23.8361,433164.0
2016-10-05 11:30:00,29.68,29.7,29.6,29.67,297664.0,23.8361,23.8522,23.7719,23.8281,297664.0
2016-10-05 12:00:00,29.68,29.69,29.65,29.66,243492.0,23.8361,23.8441,23.812,23.82,243492.0
2016-10-05 12:30:00,29.65,29.81,29.65,29.77,802712.0,23.812,23.9405,23.812,23.9084,802712.0
2016-10-05 13:00:00,29.76,29.78,29.68,29.73,442452.0,23.9004,23.9164,23.8361,23.8763,442452.0
2016-10-05 13:30:00,29.73,29.75,29.66,29.72,287300.0,23.8763,23.8923,23.82,23.8682,287300.0
2016-10-05 14:00:00,29.72,29.72,29.62,29.63,219120.0,23.8682,23.8682,23.7879,23.7959,219120.0
2016-10-05 14:30:00,29.62,29.66,29.61,29.62,296736.0,23.7879,23.82,23.7799,23.7879,296736.0
2016-10-05 15:00:00,29.62,29.72,29.62,29.67,469620.0,23.7879,23.8682,23.7879,23.8281,469620.0
2016-10-05 15:30:00,29.67,29.71,29.62,29.64,856364.0,23.8281,23.8602,23.7879,23.804,856364.0
2016-10-06 09:30:00,29.53,29.65,29.38,29.6,509240.0,23.7156,23.812,23.5952,23.7719,509240.0
2016-10-06 10:00:00,29.6,29.68,29.46,29.57,536560.0,23.7719,23.8361,23.6594,23.7478,536560.0
2016-10-06 10:30:00,29.57,29.6,29.43,29.47,604724.0,23.7478,23.7719,23.6353,23.6675,604724.0
2016-10-06 11:00:00,29.47,29.58,29.43,29.53,638592.0,23.6675,23.7558,23.6353,23.7156,638592.0
2016-10-06 11:30:00,29.53,29.71,29.5,29.7,692576.0,23.7156,23.8602,23.6915,23.8522,692576.0
2016-10-06 12:00:00,29.7,29.78,29.67,29.7,556612.0,23.8522,23.9164,23.8281,23.8522,556612.0
2016-10-06 12:30:00,29.7,29.73,29.66,29.68,324320.0,23.8522,23.8763,23.82,23.8361,324320.0
2016-10-06 13:00:00,29.67,29.69,29.63,29.65,339924.0,23.8281,23.8441,23.7959,23.812,339924.0
2016-10-06 13:30:00,29.64,29.68,29.64,29.65,481168.0,23.804,23.8361,23.804,23.812,481168.0
2016-10-06 14:00:00,29.65,29.66,29.61,29.65,591120.0,23.812,23.82,23.7799,23.812,591120.0
2016-10-06 14:30:00,29.65,29.66,29.53,29.58,513316.0,23.812,23.82,23.7156,23.7558,513316.0
2016-10-06 15:00:00,29.58,29.6,29.52,29.53,817348.0,23.7558,23.7719,23.7076,23.7156,817348.0
2016-10-06 15:30:00,29.52,29.54,29.49,29.52,1795068.0,23.7076,23.7237,23.6835,23.7076,1795068.0
2016-10-07 09:30:00,29.97,30.82,29.92,30.52,3766848.0,24.069,24.7516,24.0288,24.5107,3766848.0
2016-10-07 10:00:00,30.52,30.64,30.44,30.48,1369312.0,24.5107,24.6071,24.4465,24.4786,1369312.0
2016-10-07 10:30:00,30.49,30.5,30.33,30.35,1172124.0,24.4866,24.4946,24.3581,24.3742,1172124.0
2016-10-07 11:00:00,30.35,30.48,30.31,30.45,803496.0,24.3742,24.4786,24.3421,24.4545,803496.0
2016-10-07 11:30:00,30.45,30.47,30.31,30.39,798040.0,24.4545,24.4706,24.3421,24.4063,798040.0
2016-10-07 12:00:00,30.39,30.43,30.36,30.42,692864.0,24.4063,24.4384,24.3822,24.4304,692864.0
2016-10-07 12:30:00,30.41,30.46,30.36,30.44,605328.0,24.4224,24.4625,24.3822,24.4465,605328.0
2016-10-07 13:00:00,30.46,30.48,30.41,30.46,505348.0,24.4625,24.4786,24.4224,24.4625,505348.0
2016-10-07 13:30:00,30.47,30.57,30.44,30.57,603216.0,24.4706,24.5509,24.4465,24.5509,603216.0
2016-10-07 14:00:00,30.57,30.58,30.49,30.53,672108.0,24.5509,24.5589,24.4866,24.5187,672108.0
2016-10-07 14:30:00,30.52,30.55,30.47,30.48,741172.0,24.5107,24.5348,24.4706,24.4786,741172.0
2016-10-07 15:00:00,30.48,30.52,30.48,30.5,1081072.0,24.4786,24.5107,24.4786,24.4946,1081072.0
2016-10-07 15:30:00,30.5,30.53,30.42,30.43,2830052.0,24.4946,24.5187,24.4304,24.4384,2830052.0
2016-10-10 09:30:00,30.47,30.61,30.44,30.46,687444.0,24.4706,24.583,24.4465,24.4625,687444.0
2016-10-10 10:00:00,30.47,30.53,30.44,30.5,298384.0,24.4706,24.5187,24.4465,24.4946,298384.0
2016-10-10 10:30:00,30.5,30.5,30.31,30.35,382112.0,24.4946,24.4946,24.3421,24.3742,382112.0
2016-10-10 11:00:00,30.35,30.44,30.35,30.42,689252.0,24.3742,24.4465,24.3742,24.4304,689252.0
2016-10-10 11:30:00,30.42,30.55,30.41,30.54,279332.0,24.4304,24.5348,24.4224,24.5268,279332.0
2016-10-10 12:00:00,30.54,30.54,30.45,30.51,259460.0,24.5268,24.5268,24.4545,24.5027,259460.0
2016-10-10 12:30:00,30.51,30.52,30.42,30.43,325104.0,24.5027,24.5107,24.4304,24.4384,325104.0
2016-10-10 13:00:00,30.43,30.6,30.41,30.6,361140.0,24.4384,24.575,24.4224,24.575,361140.0
2016-10-10 13:30:00,30.6,30.69,30.59,30.68,437884.0,24.575,24.6472,24.5669,24.6392,437884.0
2016-10-10 14:00:00,30.68,30.69,30.59,30.62,295368.0,24.6392,24.6472,24.5669,24.591,295368.0
2016-10-10 14:30:00,30.61,30.71,30.61,30.7,398736.0,24.583,24.6633,24.583,24.6553,398736.0
2016-10-10 15:00:00,30.7,30.73,30.67,30.68,1088684.0,24.6553,24.6794,24.6312,24.6392,1088684.0
2016-10-10 15:30:00,30.68,30.74,30.67,30.7,1195792.0,24.6392,24.6874,24.6312,24.6553,1195792.0
2016-10-11 09:30:00,30.54,30.62,30.28,30.31,660348.0,24.5268,24.591,24.318,24.3421,660348.0
2016-10-11 10:00:00,30.3,30.43,30.28,30.36,599504.0,24.334,24.4384,24.318,24.3822,599504.0
2016-10-11 10:30:00,30.35,30.42,30.33,30.37,482896.0,24.3742,24.4304,24.3581,24.3902,482896.0
2016-10-11 11:00:00,30.37,30.37,30.2,30.28,335000.0,24.3902,24.3902,24.2537,24.318,335000.0
2016-10-11 11:30:00,30.28,30.43,30.28,30.42,282024.0,24.318,24.4384,24.318,24.4304,282024.0
2016-10-11 12:00:00,30.41,30.52,30.41,30.48,301940.0,24.4224,24.5107,24.4224,24.4786,301940.0
2016-10-11 12:30:00,30.47,30.51,30.42,30.43,290804.0,24.4706,24.5027,24.4304,24.4384,290804.0
2016-10-11 13:00:00,30.43,30.43,30.26,30.27,302800.0,24.4384,24.4384,24.3019,24.3099,302800.0
2016-10-11 13:30:00,30.27,30.27,30.2,30.22,271028.0,24.3099,24.3099,24.2537,24.2698,271028.0
2016-10-11 14:00:00,30.22,30.29,30.22,30.23,228588.0,24.2698,24.326,24.2698,24.2778,228588.0
2016-10-11 14:30:00,30.24,30.3,30.23,30.28,293292.0,24.2858,24.334,24.2778,24.318,293292.0
2016-10-11 15:00:00,30.27,30.32,30.25,30.28,315800.0,24.3099,24.3501,24.2939,24.318,315800.0
2016-10-11 15:30:00,30.29,30.33,30.25,30.29,812940.0,24.326,24.3581,24.2939,24.326,812940.0
2016-10-12 09:30:00,30.34,30.5,30.3,30.49,392056.0,24.3662,24.4946,24.334,24.4866,392056.0
2016-10-12 10:00:00,30.48,30.58,30.43,30.44,282352.0,24.4786,24.5589,24.4384,24.4465,282352.0
2016-10-12 10:30:00,30.43,30.5,30.42,30.49,220504.0,24.4384,24.4946,24.4304,24.4866,220504.0
2016-10-12 11:00:00,30.48,30.48,30.4,30.43,183664.0,24.4786,24.4786,24.4143,24.4384,183664.0
2016-10-12 11:30:00,30.42,30.47,30.41,30.46,380588.0,24.4304,24.4706,24.4224,24.4625,380588.0
2016-10-12 12:00:00,30.46,30.48,30.45,30.48,184168.0,24.4625,24.4786,24.4545,24.4786,184168.0
2016-10-12 12:30:00,30.48,30.53,30.47,30.48,165600.0,24.4786,24.5187,24.4706,24.4786,165600.0
2016-10-12 13:00:00,30.48,30.53,30.45,30.53,208804.0,24.4786,24.5187,24.4545,24.5187,208804.0
2016-10-12 13:30:00,30.53,30.59,30.48,30.59,417608.0,24.5187,24.5669,24.4786,24.5669,417608.0
2016-10-12 14:00:00,30.59,30.7,30.54,30.68,663264.0,24.5669,24.6553,24.5268,24.6392,663264.0
2016-10-12 14:30:00,30.67,30.78,30.67,30.72,517568.0,24.6312,24.7195,24.6312,24.6713,517568.0
2016-10-12 15:00:00,30.71,30.76,30.68,30.74,544016.0,24.6633,24.7035,24.6392,24.6874,544016.0
2016-10-12 15:30:00,30.74,30.79,30.72,30.76,1441356.0,24.6874,24.7275,24.6713,24.7035,1441356.0
2016-10-13 09:30:00,30.73,30.81,30.63,30.75,353164.0,24.6794,24.7436,24.5991,24.6954,353164.0
2016-10-13 10:00:00,30.77,30.92,30.77,30.88,505672.0,24.7115,24.832,24.7115,24.7998,505672.0
2016-10-13 10:30:00,30.89,31.1,30.89,31.09,360848.0,24.8079,24.9765,24.8079,24.9685,360848.0
2016-10-13 11:00:00,31.07,31.1,30.98,31.09,257928.0,24.9524,24.9765,24.8801,24.9685,257928.0
2016-10-13 11:30:00,31.08,31.08,31.01,31.01,216460.0,24.9604,24.9604,24.9042,24.9042,216460.0
2016-10-13 12:00:00,31.0,31.17,30.98,31.15,283524.0,24.8962,25.0327,24.8801,25.0167,283524.0
2016-10-13 12:30:00,31.15,31.22,31.14,31.2,174860.0,25.0167,25.0729,25.0086,25.0568,174860.0
2016-10-13 13:00:00,31.2,31.27,31.18,31.25,279124.0,25.0568,25.113,25.0408,25.097,279124.0
2016-10-13 13:30:00,31.24,31.27,31.19,31.24,259764.0,25.0889,25.113,25.0488,25.0889,259764.0
2016-10-13 14:00:00,31.24,31.29,31.17,31.19,263220.0,25.0889,25.1291,25.0327,25.0488,263220.0
2016-10-13 14:30:00,31.19,31.24,31.16,31.2,335804.0,25.0488,25.0889,25.0247,25.0568,335804.0
2016-10-13 15:00:00,31.2,31.26,31.19,31.22,366060.0,25.0568,25.105,25.0488,25.0729,366060.0
2016-10-13 15:30:00,31.21,31.24,31.14,31.16,1947864.0,25.0649,25.0889,25.0086,25.0247,1947864.0
2016-10-14 09:30:00,31.09,31.14,30.97,31.14,410052.0,24.9685,25.0086,24.8721,25.0086,410052.0
2016-10-14 10:00:00,31.14,31.26,31.14,31.2,240120.0,25.0086,25.105,25.0086,25.0568,240120.0
2016-10-14 10:30:00,31.2,31.26,31.09,31.1,225748.0,25.0568,25.105,24.9685,24.9765,225748.0
2016-10-14 11:00:00,31.09,31.2,31.03,31.14,251224.0,24.9685,25.0568,24.9203,25.0086,251224.0
2016-10-14 11:30:00,31.14,31.15,31.08,31.11,177320.0,25.0086,25.0167,24.9604,24.9845,177320.0
2016-10-14 12:00:00,31.11,31.17,31.11,31.16,154896.0,24.9845,25.0327,24.9845,25.0247,154896.0
2016-10-14 12:30:00,31.16,31.18,31.14,31.16,186160.0,25.0247,25.0408,25.0086,25.0247,186160.0
2016-10-14 13:00:00,31.16,31.19,31.14,31.16,221904.0,25.0247,25.0488,25.0086,25.0247,221904.0
2016-10-14 13:30:00,31.17,31.2,31.04,31.08,240968.0,25.0327,25.0568,24.9283,24.9604,240968.0
2016-10-14 14:00:00,31.07,31.14,31.07,31.09,256156.0,24.9524,25.0086,24.9524,24.9685,256156.0
2016-10-14 14:30:00,31.09,31.12,31.01,31.03,267212.0,24.9685,24.9926,24.9042,24.9203,267212.0
2016-10-14 15:00:00,31.03,31.04,30.99,31.0,273212.0,24.9203,24.9283,24.8882,24.8962,273212.0
2016-10-14 15:30:00,31.0,31.07,30.99,31.01,734932.0,24.8962,24.9524,24.8882,24.9042,734932.0
2016-10-17 09:30:00,31.09,31.12,30.92,31.02,259400.0,24.9685,24.9926,24.832,24.9123,259400.0
2016-10-17 10:00:00,31.03,31.05,30.94,30.98,181300.0,24.9203,24.9364,24.848,24.8801,181300.0
2016-10-17 10:30:00,30.98,30.99,30.92,30.93,166988.0,24.8801,24.8882,24.832,24.84,166988.0
2016-10-17 11:00:00,30.93,31.02,30.91,30.98,274700.0,24.84,24.9123,24.8239,24.8801,274700.0
2016-10-17 11:30:00,30.99,31.04,30.98,31.01,155580.0,24.8882,24.9283,24.8801,24.9042,155580.0
2016-10-17 12:00:00,31.02,31.05,30.98,30.99,106764.0,24.9123,24.9364,24.8801,24.8882,106764.0
2016-10-17 12:30:00,30.99,31.08,30.99,31.02,113604.0,24.8882,24.9604,24.8882,24.9123,113604.0
2016-10-17 13:00:00,31.02,31.08,31.01,31.04,89788.0,24.9123,24.9604,24.9042,24.9283,89788.0
2016-10-17 13:30:00,31.04,31.06,31.02,31.04,162120.0,24.9283,24.9444,24.9123,24.9283,162120.0
2016-10-17 14:00:00,31.03,31.04,30.99,31.01,142292.0,24.9203,24.9283,24.8882,24.9042,142292.0
2016-10-17 14:30:00,31.01,31.03,30.99,31.02,171076.0,24.9042,24.9203,24.8882,24.9123,171076.0
2016-10-17 15:00:00,31.02,31.05,30.99,31.04,306968.0,24.9123,24.9364,24.8882,24.9283,306968.0
2016-10-17 15:30:00,31.04,31.04,31.0,31.02,609640.0,24.9283,24.9283,24.8962,24.9123,609640.0
2016-10-18 09:30:00,31.25,31.31,30.92,31.0,339648.0,25.097,25.1452,24.832,24.8962,339648.0
2016-10-18 10:00:00,31.01,31.02,30.92,30.97,192272.0,24.9042,24.9123,24.832,24.8721,192272.0
2016-10-18 10:30:00,30.98,31.06,30.96,31.06,414548.0,24.8801,24.9444,24.8641,24.9444,414548.0
2016-10-18 11:00:00,31.05,31.1,31.0,31.09,199028.0,24.9364,24.9765,24.8962,24.9685,199028.0
2016-10-18 11:30:00,31.09,31.16,31.07,31.16,138816.0,24.9685,25.0247,24.9524,25.0247,138816.0
2016-10-18 12:00:00,31.17,31.25,31.17,31.22,129256.0,25.0327,25.097,25.0327,25.0729,129256.0
2016-10-18 12:30:00,31.23,31.35,31.23,31.29,290756.0,25.0809,25.1773,25.0809,25.1291,290756.0
2016-10-18 13:00:00,31.29,31.33,31.27,31.31,289568.0,25.1291,25.1612,25.113,25.1452,289568.0
2016-10-18 13:30:00,31.3,31.31,31.25,31.26,161392.0,25.1371,25.1452,25.097,25.105,161392.0
2016-10-18 14:00:00,31.27,31.36,31.27,31.35,187256.0,25.113,25.1853,25.113,25.1773,187256.0
2016-10-18 14:30:00,31.36,31.36,31.29,31.33,368284.0,25.1853,25.1853,25.1291,25.1612,368284.0
2016-10-18 15:00:00,31.33,31.34,31.25,31.32,232476.0,25.1612,25.1693,25.097,25.1532,232476.0
2016-10-18 15:30:00,31.32,31.34,31.25,31.27,729808.0,25.1532,25.1693,25.097,25.113,729808.0
2016-10-19 09:30:00,31.23,31.34,31.05,31.07,386080.0,25.0809,25.1693,24.9364,24.9524,386080.0
2016-10-19 10:00:00,31.06,31.15,31.05,31.1,329596.0,24.9444,25.0167,24.9364,24.9765,329596.0
2016-10-19 10:30:00,31.1,31.18,31.03,31.18,297792.0,24.9765,25.0408,24.9203,25.0408,297792.0
2016-10-19 11:00:00,31.18,31.26,31.18,31.25,306540.0,25.0408,25.105,25.0408,25.097,306540.0
2016-10-19 11:30:00,31.24,31.25,31.18,31.21,220092.0,25.0889,25.097,25.0408,25.0649,220092.0
2016-10-19 12:00:00,31.21,31.21,31.14,31.18,238968.0,25.0649,25.0649,25.0086,25.0408,238968.0
2016-10-19 12:30:00,31.17,31.22,31.14,31.2,193160.0,25.0327,25.0729,25.0086,25.0568,193160.0
2016-10-19 13:00:00,31.21,31.23,31.18,31.19,152360.0,25.0649,25.0809,25.0408,25.0488,152360.0
2016-10-19 13:30:00,31.2,31.22,31.18,31.22,194136.0,25.0568,25.0729,25.0408,25.0729,194136.0
2016-10-19 14:00:00,31.22,31.29,31.2,31.24,348692.0,25.0729,25.1291,25.0568,25.0889,348692.0
2016-10-19 14:30:00,31.24,31.25,31.17,31.22,266976.0,25.0889,25.097,25.0327,25.0729,266976.0
2016-10-19 15:00:00,31.22,31.3,31.22,31.24,465448.0,25.0729,25.1371,25.0729,25.0889,465448.0
2016-10-19 15:30:00,31.25,31.25,31.14,31.15,983180.0,25.097,25.097,25.0086,25.0167,983180.0
2016-10-20 09:30:00,31.14,31.26,31.14,31.24,269976.0,25.0086,25.105,25.0086,25.0889,269976.0
2016-10-20 10:00:00,31.23,31.4,31.22,31.29,460292.0,25.0809,25.2174,25.0729,25.1291,460292.0
2016-10-20 10:30:00,31.28,31.28,31.18,31.19,134896.0,25.1211,25.1211,25.0408,25.0488,134896.0
2016-10-20 11:00:00,31.18,31.21,31.11,31.11,230744.0,25.0408,25.0649,24.9845,24.9845,230744.0
2016-10-20 11:30:00,31.12,31.13,31.07,31.13,229496.0,24.9926,25.0006,24.9524,25.0006,229496.0
2016-10-20 12:00:00,31.13,31.17,31.09,31.12,190180.0,25.0006,25.0327,24.9685,24.9926,190180.0
2016-10-20 12:30:00,31.13,31.18,31.09,31.11,230024.0,25.0006,25.0408,24.9685,24.9845,230024.0
2016-10-20 13:00:00,31.11,31.15,31.09,31.1,210520.0,24.9845,25.0167,24.9685,24.9765,210520.0
2016-10-20 13:30:00,31.11,31.12,31.03,31.07,170020.0,24.9845,24.9926,24.9203,24.9524,170020.0
2016-10-20 14:00:00,31.08,31.13,31.06,31.08,206140.0,24.9604,25.0006,24.9444,24.9604,206140.0
2016-10-20 14:30:00,31.08,31.08,31.04,31.06,341244.0,24.9604,24.9604,24.9283,24.9444,341244.0
2016-10-20 15:00:00,31.05,31.06,31.0,31.01,395448.0,24.9364,24.9444,24.8962,24.9042,395448.0
2016-10-20 15:30:00,31.01,31.07,30.98,31.04,1047852.0,24.9042,24.9524,24.8801,24.9283,1047852.0
2016-10-21 09:30:00,30.93,31.05,30.85,30.85,610956.0,24.84,24.9364,24.7757,24.7757,610956.0
2016-10-21 10:00:00,30.85,30.95,30.84,30.91,217380.0,24.7757,24.856,24.7677,24.8239,217380.0
2016-10-21 10:30:00,30.91,31.03,30.9,30.9,264504.0,24.8239,24.9203,24.8159,24.8159,264504.0
2016-10-21 11:00:00,30.9,30.91,30.87,30.89,218356.0,24.8159,24.8239,24.7918,24.8079,218356.0
2016-10-21 11:30:00,30.89,30.92,30.81,30.81,125324.0,24.8079,24.832,24.7436,24.7436,125324.0
2016-10-21 12:00:00,30.81,30.84,30.72,30.83,203784.0,24.7436,24.7677,24.6713,24.7597,203784.0
2016-10-21 12:30:00,30.83,30.89,30.79,30.86,141664.0,24.7597,24.8079,24.7275,24.7838,141664.0
2016-10-21 13:00:00,30.86,30.94,30.85,30.93,77340.0,24.7838,24.848,24.7757,24.84,77340.0
2016-10-21 13:30:00,30.94,30.98,30.92,30.98,115264.0,24.848,24.8801,24.832,24.8801,115264.0
2016-10-21 14:00:00,30.98,30.98,30.85,30.9,179484.0,24.8801,24.8801,24.7757,24.8159,179484.0
2016-10-21 14:30:00,30.9,30.93,30.88,30.93,121712.0,24.8159,24.84,24.7998,24.84,121712.0
2016-10-21 15:00:00,30.92,30.96,30.92,30.94,154104.0,24.832,24.8641,24.832,24.848,154104.0
2016-10-21 15:30:00,30.94,30.97,30.92,30.93,725816.0,24.848,24.8721,24.832,24.84,725816.0
2016-10-24 09:30:00,31.05,31.14,30.96,30.97,385056.0,24.9364,25.0086,24.8641,24.8721,385056.0
2016-10-24 10:00:00,30.97,31.0,30.87,30.95,148068.0,24.8721,24.8962,24.7918,24.856,148068.0
2016-10-24 10:30:00,30.95,31.02,30.93,31.02,185032.0,24.856,24.9123,24.84,24.9123,185032.0
2016-10-24 11:00:00,31.01,31.03,30.9,30.92,236788.0,24.9042,24.9203,24.8159,24.832,236788.0
2016-10-24 11:30:00,30.92,30.96,30.87,30.9,130972.0,24.832,24.8641,24.7918,24.8159,130972.0
2016-10-24 12:00:00,30.91,30.99,30.9,30.96,213408.0,24.8239,24.8882,24.8159,24.8641,213408.0
2016-10-24 12:30:00,30.95,31.01,30.95,30.99,331124.0,24.856,24.9042,24.856,24.8882,331124.0
2016-10-24 13:00:00,30.98,31.03,30.98,31.02,179652.0,24.8801,24.9203,24.8801,24.9123,179652.0
2016-10-24 13:30:00,31.02,31.03,30.93,31.02,218928.0,24.9123,24.9203,24.84,24.9123,218928.0
2016-10-24 14:00:00,31.02,31.07,31.0,31.07,182880.0,24.9123,24.9524,24.8962,24.9524,182880.0
2016-10-24 14:30:00,31.07,31.08,31.03,31.07,189484.0,24.9524,24.9604,24.9203,24.9524,189484.0
2016-10-24 15:00:00,31.07,31.14,31.07,31.13,334164.0,24.9524,25.0086,24.9524,25.0006,334164.0
2016-10-24 15:30:00,31.13,31.13,31.09,31.1,1018976.0,25.0006,25.0006,24.9685,24.9765,1018976.0
2016-10-25 09:30:00,31.04,31.13,30.98,31.09,218380.0,24.9283,25.0006,24.8801,24.9685,218380.0
2016-10-25 10:00:00,31.1,31.16,31.04,31.11,353052.0,24.9765,25.0247,24.9283,24.9845,353052.0
2016-10-25 10:30:00,31.12,31.23,31.11,31.14,185736.0,24.9926,25.0809,24.9845,25.0086,185736.0
2016-10-25 11:00:00,31.15,31.24,31.13,31.23,231384.0,25.0167,25.0889,25.0006,25.0809,231384.0
2016-10-25 11:30:00,31.23,31.3,31.22,31.24,210452.0,25.0809,25.1371,25.0729,25.0889,210452.0
2016-10-25 12:00:00,31.24,31.25,31.18,31.18,150736.0,25.0889,25.097,25.0408,25.0408,150736.0
2016-10-25 12:30:00,31.19,31.26,31.18,31.24,100252.0,25.0488,25.105,25.0408,25.0889,100252.0
2016-10-25 13:00:00,31.25,31.25,31.2,31.21,117888.0,25.097,25.097,25.0568,25.0649,117888.0
2016-10-25 13:30:00,31.21,31.25,31.2,31.25,113852.0,25.0649,25.097,25.0568,25.097,113852.0
2016-10-25 14:00:00,31.25,31.31,31.25,31.29,134496.0,25.097,25.1452,25.097,25.1291,134496.0
2016-10-25 14:30:00,31.29,31.35,31.28,31.32,168192.0,25.1291,25.1773,25.1211,25.1532,168192.0
2016-10-25 15:00:00,31.32,31.36,31.32,31.35,324808.0,25.1532,25.1853,25.1532,25.1773,324808.0
2016-10-25 15:30:00,31.35,31.4,31.34,31.38,1294672.0,25.1773,25.2174,25.1693,25.2014,1294672.0
2016-10-26 09:30:00,31.39,31.45,31.22,31.28,494916.0,25.2094,25.2576,25.0729,25.1211,494916.0
2016-10-26 10:00:00,31.28,31.4,31.26,31.38,234444.0,25.1211,25.2174,25.105,25.2014,234444.0
2016-10-26 10:30:00,31.39,31.53,31.36,31.52,181228.0,25.2094,25.3218,25.1853,25.3138,181228.0
2016-10-26 11:00:00,31.53,31.53,31.36,31.48,185800.0,25.3218,25.3218,25.1853,25.2817,185800.0
2016-10-26 11:30:00,31.48,31.51,31.41,31.47,163328.0,25.2817,25.3058,25.2255,25.2737,163328.0
2016-10-26 12:00:00,31.47,31.57,31.46,31.55,219584.0,25.2737,25.354,25.2656,25.3379,219584.0
2016-10-26 12:30:00,31.55,31.57,31.46,31.48,195372.0,25.3379,25.354,25.2656,25.2817,195372.0
2016-10-26 13:00:00,31.47,31.55,31.47,31.55,154308.0,25.2737,25.3379,25.2737,25.3379,154308.0
2016-10-26 13:30:00,31.55,31.56,31.5,31.52,167776.0,25.3379,25.3459,25.2978,25.3138,167776.0
2016-10-26 14:00:00,31.52,31.6,31.49,31.59,327552.0,25.3138,25.3781,25.2897,25.37,327552.0
2016-10-26 14:30:00,31.58,31.63,31.56,31.61,253236.0,25.362,25.4022,25.3459,25.3861,253236.0
2016-10-26 15:00:00,31.61,31.61,31.53,31.57,312772.0,25.3861,25.3861,25.3218,25.354,312772.0
2016-10-26 15:30:00,31.57,31.63,31.54,31.55,821492.0,25.354,25.4022,25.3299,25.3379,821492.0
2016-10-27 09:30:00,31.46,31.6,31.26,31.28,482292.0,25.2656,25.3781,25.105,25.1211,482292.0
2016-10-27 10:00:00,31.28,31.35,31.16,31.24,271540.0,25.1211,25.1773,25.0247,25.0889,271540.0
2016-10-27 10:30:00,31.23,31.31,31.17,31.21,253416.0,25.0809,25.1452,25.0327,25.0649,253416.0
2016-10-27 11:00:00,31.21,31.21,31.11,31.13,364984.0,25.0649,25.0649,24.9845,25.0006,364984.0
2016-10-27 11:30:00,31.13,31.21,31.08,31.2,207960.0,25.0006,25.0649,24.9604,25.0568,207960.0
2016-10-27 12:00:00,31.2,31.24,31.17,31.17,215180.0,25.0568,25.0889,25.0327,25.0327,215180.0
2016-10-27 12:30:00,31.17,31.19,31.12,31.18,192104.0,25.0327,25.0488,24.9926,25.0408,192104.0
2016-10-27 13:00:00,31.18,31.24,31.17,31.21,169068.0,25.0408,25.0889,25.0327,25.0649,169068.0
2016-10-27 13:30:00,31.21,31.32,31.21,31.28,141052.0,25.0649,25.1532,25.0649,25.1211,141052.0
2016-10-27 14:00:00,31.28,31.34,31.28,31.32,567060.0,25.1211,25.1693,25.1211,25.1532,567060.0
2016-10-27 14:30:00,31.31,31.34,31.3,31.31,235768.0,25.1452,25.1693,25.1371,25.1452,235768.0
2016-10-27 15:00:00,31.31,31.31,31.24,31.3,265056.0,25.1452,25.1452,25.0889,25.1371,265056.0
2016-10-27 15:30:00,31.31,31.32,31.25,31.28,694708.0,25.1452,25.1532,25.097,25.1211,694708.0
2016-10-28 09:30:00,31.33,31.36,31.23,31.31,233340.0,25.1612,25.1853,25.0809,25.1452,233340.0
2016-10-28 10:00:00,31.33,31.34,31.25,31.31,217936.0,25.1612,25.1693,25.097,25.1452,217936.0
2016-10-28 10:30:00,31.31,31.5,31.31,31.5,183156.0,25.1452,25.2978,25.1452,25.2978,183156.0
2016-10-28 11:00:00,31.5,31.52,31.43,31.49,209424.0,25.2978,25.3138,25.2415,25.2897,209424.0
2016-10-28 11:30:00,31.5,31.53,31.48,31.52,109800.0,25.2978,25.3218,25.2817,25.3138,109800.0
2016-10-28 12:00:00,31.52,31.61,31.52,31.58,177288.0,25.3138,25.3861,25.3138,25.362,177288.0
2016-10-28 12:30:00,31.58,31.59,31.53,31.53,104080.0,25.362,25.37,25.3218,25.3218,104080.0
2016-10-28 13:00:00,31.55,31.56,31.34,31.38,147072.0,25.3379,25.3459,25.1693,25.2014,147072.0
2016-10-28 13:30:00,31.37,31.38,31.25,31.36,464860.0,25.1933,25.2014,25.097,25.1853,464860.0
2016-10-28 14:00:00,31.37,31.47,31.36,31.37,436948.0,25.1933,25.2737,25.1853,25.1933,436948.0
2016-10-28 14:30:00,31.37,31.49,31.35,31.49,283660.0,25.1933,25.2897,25.1773,25.2897,283660.0
2016-10-28 15:00:00,31.48,31.49,31.38,31.47,286320.0,25.2817,25.2897,25.2014,25.2737,286320.0
2016-10-28 15:30:00,31.48,31.5,31.38,31.44,701984.0,25.2817,25.2978,25.2014,25.2496,701984.0
2016-10-31 09:30:00,31.76,31.79,31.44,31.59,822156.0,25.5066,25.5307,25.2496,25.37,822156.0
2016-10-31 10:00:00,31.59,31.69,31.55,31.63,643104.0,25.37,25.4503,25.3379,25.4022,643104.0
2016-10-31 10:30:00,31.63,31.9,31.63,31.82,764720.0,25.4022,25.619,25.4022,25.5547,764720.0
2016-10-31 11:00:00,31.82,32.0,31.78,31.9,1017544.0,25.5547,25.6993,25.5226,25.619,1017544.0
2016-10-31 11:30:00,31.9,32.02,31.89,31.9,495884.0,25.619,25.7154,25.611,25.619,495884.0
2016-10-31 12:00:00,31.89,31.9,31.79,31.88,336880.0,25.611,25.619,25.5307,25.6029,336880.0
2016-10-31 12:30:00,31.89,32.12,31.89,32.08,902960.0,25.611,25.7957,25.611,25.7636,902960.0
2016-10-31 13:00:00,32.07,32.12,32.03,32.04,285012.0,25.7555,25.7957,25.7234,25.7314,285012.0
2016-10-31 13:30:00,32.03,32.03,31.95,32.0,348860.0,25.7234,25.7234,25.6591,25.6993,348860.0
2016-10-31 14:00:00,32.0,32.0,31.87,31.89,352236.0,25.6993,25.6993,25.5949,25.611,352236.0
2016-10-31 14:30:00,31.89,31.97,31.86,31.93,423844.0,25.611,25.6752,25.5869,25.6431,423844.0
2016-10-31 15:00:00,31.93,32.01,31.89,32.0,382616.0,25.6431,25.7073,25.611,25.6993,382616.0
2016-10-31 15:30:00,32.0,32.07,31.97,32.03,1604208.0,25.6993,25.7555,25.6752,25.7234,1604208.0
2016-11-01 09:30:00,32.05,32.07,31.5,31.64,545520.0,25.7395,25.7555,25.2978,25.4102,545520.0
2016-11-01 10:00:00,31.64,31.73,31.6,31.71,350900.0,25.4102,25.4825,25.3781,25.4664,350900.0
2016-11-01 10:30:00,31.71,31.84,31.7,31.79,334040.0,25.4664,25.5708,25.4584,25.5307,334040.0
2016-11-01 11:00:00,31.79,31.86,31.63,31.65,223244.0,25.5307,25.5869,25.4022,25.4182,223244.0
2016-11-01 11:30:00,31.65,31.73,31.61,31.69,299992.0,25.4182,25.4825,25.3861,25.4503,299992.0
2016-11-01 12:00:00,31.69,31.7,31.55,31.57,163168.0,25.4503,25.4584,25.3379,25.354,163168.0
2016-11-01 12:30:00,31.57,31.63,31.52,31.57,170204.0,25.354,25.4022,25.3138,25.354,170204.0
2016-11-01 13:00:00,31.57,31.59,31.53,31.58,161072.0,25.354,25.37,25.3218,25.362,161072.0
2016-11-01 13:30:00,31.58,31.59,31.49,31.56,197724.0,25.362,25.37,25.2897,25.3459,197724.0
2016-11-01 14:00:00,31.56,31.72,31.53,31.7,246504.0,25.3459,25.4744,25.3218,25.4584,246504.0
2016-11-01 14:30:00,31.69,31.7,31.59,31.61,269592.0,25.4503,25.4584,25.37,25.3861,269592.0
2016-11-01 15:00:00,31.61,31.63,31.41,31.48,405996.0,25.3861,25.4022,25.2255,25.2817,405996.0
2016-11-01 15:30:00,31.48,31.51,31.36,31.47,1080644.0,25.2817,25.3058,25.1853,25.2737,1080644.0
2016-11-02 09:30:00,30.83,30.87,30.63,30.66,5062304.0,24.7597,24.7918,24.5991,24.6231,5062304.0
2016-11-02 10:00:00,30.66,30.73,30.55,30.71,1998120.0,24.6231,24.6794,24.5348,24.6633,1998120.0
2016-11-02 10:30:00,30.7,30.92,30.67,30.91,1133700.0,24.6553,24.832,24.6312,24.8239,1133700.0
2016-11-02 11:00:00,30.91,30.91,30.82,30.87,1343504.0,24.8239,24.8239,24.7516,24.7918,1343504.0
2016-11-02 11:30:00,30.86,30.95,30.86,30.95,1411476.0,24.7838,24.856,24.7838,24.856,1411476.0
2016-11-02 12:00:00,30.94,31.04,30.91,31.04,943968.0,24.848,24.9283,24.8239,24.9283,943968.0
2016-11-02 12:30:00,31.04,31.07,30.95,31.06,438584.0,24.9283,24.9524,24.856,24.9444,438584.0
2016-11-02 13:00:00,31.07,31.07,30.98,30.99,704220.0,24.9524,24.9524,24.8801,24.8882,704220.0
2016-11-02 13:30:00,30.99,31.01,30.91,30.96,449548.0,24.8882,24.9042,24.8239,24.8641,449548.0
2016-11-02 14:00:00,30.95,31.03,30.92,31.02,860904.0,24.856,24.9203,24.832,24.9123,860904.0
2016-11-02 14:30:00,31.02,31.02,30.95,30.95,397388.0,24.9123,24.9123,24.856,24.856,397388.0
2016-11-02 15:00:00,30.95,31.03,30.92,31.02,644400.0,24.856,24.9203,24.832,24.9123,644400.0
2016-11-02 15:30:00,31.02,31.04,30.93,30.93,2140664.0,24.9123,24.9283,24.84,24.84,2140664.0
2016-11-03 09:30:00,30.93,31.06,30.73,31.01,717556.0,24.84,24.9444,24.6794,24.9042,717556.0
2016-11-03 10:00:00,31.0,31.08,30.98,31.04,790892.0,24.8962,24.9604,24.8801,24.9283,790892.0
2016-11-03 10:30:00,31.03,31.05,30.98,31.02,336240.0,24.9203,24.9364,24.8801,24.9123,336240.0
2016-11-03 11:00:00,31.02,31.1,31.02,31.04,787904.0,24.9123,24.9765,24.9123,24.9283,787904.0
2016-11-03 11:30:00,31.03,31.1,31.02,31.04,266856.0,24.9203,24.9765,24.9123,24.9283,266856.0
2016-11-03 12:00:00,31.04,31.08,31.03,31.08,294056.0,24.9283,24.9604,24.9203,24.9604,294056.0
2016-11-03 12:30:00,31.07,31.09,31.01,31.04,566848.0,24.9524,24.9685,24.9042,24.9283,566848.0
2016-11-03 13:00:00,31.04,31.08,31.02,31.05,303352.0,24.9283,24.9604,24.9123,24.9364,303352.0
2016-11-03 13:30:00,31.05,31.06,30.93,30.95,208180.0,24.9364,24.9444,24.84,24.856,208180.0
2016-11-03 14:00:00,30.95,30.97,30.93,30.95,303944.0,24.856,24.8721,24.84,24.856,303944.0
2016-11-03 14:30:00,30.95,31.0,30.93,30.99,364352.0,24.856,24.8962,24.84,24.8882,364352.0
2016-11-03 15:00:00,30.99,31.0,30.92,30.93,339568.0,24.8882,24.8962,24.832,24.84,339568.0
2016-11-03 15:30:00,30.93,30.97,30.87,30.96,1682752.0,24.84,24.8721,24.7918,24.8641,1682752.0
2016-11-04 09:30:00,31.11,31.13,30.98,31.1,1342792.0,24.9845,25.0006,24.8801,24.9765,1342792.0
2016-11-04 10:00:00,31.1,31.18,31.08,31.09,1502772.0,24.9765,25.0408,24.9604,24.9685,1502772.0
2016-11-04 10:30:00,31.09,31.11,30.9,30.97,265912.0,24.9685,24.9845,24.8159,24.8721,265912.0
2016-11-04 11:00:00,30.97,31.06,30.91,30.97,298892.0,24.8721,24.9444,24.8239,24.8721,298892.0
2016-11-04 11:30:00,30.96,31.0,30.91,31.0,320872.0,24.8641,24.8962,24.8239,24.8962,320872.0
2016-11-04 12:00:00,30.99,31.06,30.97,30.97,636812.0,24.8882,24.9444,24.8721,24.8721,636812.0
2016-11-04 12:30:00,30.97,31.0,30.9,30.9,235340.0,24.8721,24.8962,24.8159,24.8159,235340.0
2016-11-04 13:00:00,30.9,31.02,30.9,31.01,227064.0,24.8159,24.9123,24.8159,24.9042,227064.0
2016-11-04 13:30:00,31.01,31.07,31.0,31.05,273548.0,24.9042,24.9524,24.8962,24.9364,273548.0
2016-11-04 14:00:00,31.05,31.08,31.03,31.04,271316.0,24.9364,24.9604,24.9203,24.9283,271316.0
2016-11-04 14:30:00,31.04,31.06,31.0,31.03,136160.0,24.9283,24.9444,24.8962,24.9203,136160.0
2016-11-04 15:00:00,31.03,31.03,30.91,30.93,225864.0,24.9203,24.9203,24.8239,24.84,225864.0
2016-11-04 15:30:00,30.94,30.94,30.79,30.8,671676.0,24.848,24.848,24.7275,24.7356,671676.0
2016-11-07 09:30:00,30.95,31.0,30.8,30.84,529808.0,24.856,24.8962,24.7356,24.7677,529808.0
2016-11-07 10:00:00,30.85,30.86,30.7,30.75,373672.0,24.7757,24.7838,24.6553,24.6954,373672.0
2016-11-07 10:30:00,30.74,30.95,30.74,30.92,476456.0,24.6874,24.856,24.6874,24.832,476456.0
2016-11-07 11:00:00,30.91,30.96,30.9,30.95,306716.0,24.8239,24.8641,24.8159,24.856,306716.0
2016-11-07 11:30:00,30.96,31.03,30.96,31.02,430868.0,24.8641,24.9203,24.8641,24.9123,430868.0
2016-11-07 12:00:00,31.02,31.11,30.99,31.1,627764.0,24.9123,24.9845,24.8882,24.9765,627764.0
2016-11-07 12:30:00,31.1,31.11,31.05,31.06,257348.0,24.9765,24.9845,24.9364,24.9444,257348.0
2016-11-07 13:00:00,31.06,31.07,31.04,31.06,424248.0,24.9444,24.9524,24.9283,24.9444,424248.0
2016-11-07 13:30:00,31.06,31.09,31.05,31.07,457384.0,24.9444,24.9685,24.9364,24.9524,457384.0
2016-11-07 14:00:00,31.08,31.09,31.05,31.07,416912.0,24.9604,24.9685,24.9364,24.9524,416912.0
2016-11-07 14:30:00,31.08,31.11,31.07,31.08,577220.0,24.9604,24.9845,24.9524,24.9604,577220.0
2016-11-07 15:00:00,31.09,31.13,31.07,31.1,594792.0,24.9685,25.0006,24.9524,24.9765,594792.0
2016-11-07 15:30:00,31.1,31.17,31.06,31.16,2035612.0,24.9765,25.0327,24.9444,25.0247,2035612.0
2016-11-08 09:30:00,31.18,31.35,31.18,31.31,1160412.0,25.0408,25.1773,25.0408,25.1452,1160412.0
2016-11-08 10:00:00,31.32,31.35,31.24,31.25,434088.0,25.1532,25.1773,25.0889,25.097,434088.0
2016-11-08 10:30:00,31.25,31.25,31.02,31.17,366712.0,25.097,25.097,24.9123,25.0327,366712.0
2016-11-08 11:00:00,31.16,31.33,31.13,31.3,231484.0,25.0247,25.1612,25.0006,25.1371,231484.0
2016-11-08 11:30:00,31.29,31.36,31.28,31.32,147436.0,25.1291,25.1853,25.1211,25.1532,147436.0
2016-11-08 12:00:00,31.32,31.33,31.25,31.29,308244.0,25.1532,25.1612,25.097,25.1291,308244.0
2016-11-08 12:30:00,31.29,31.33,31.23,31.28,152196.0,25.1291,25.1612,25.0809,25.1211,152196.0
2016-11-08 13:00:00,31.28,31.3,31.18,31.28,197192.0,25.1211,25.1371,25.0408,25.1211,197192.0
2016-11-08 13:30:00,31.29,31.29,31.23,31.27,143332.0,25.1291,25.1291,25.0809,25.113,143332.0
2016-11-08 14:00:00,31.27,31.34,31.23,31.29,209100.0,25.113,25.1693,25.0809,25.1291,209100.0
2016-11-08 14:30:00,31.29,31.34,31.28,31.32,370576.0,25.1291,25.1693,25.1211,25.1532,370576.0
2016-11-08 15:00:00,31.32,31.36,31.3,31.33,587260.0,25.1532,25.1853,25.1371,25.1612,587260.0
2016-11-08 15:30:00,31.33,31.34,31.22,31.28,1562192.0,25.1612,25.1693,25.0729,25.1211,1562192.0
2016-11-09 09:30:00,30.33,30.33,29.05,29.1,3911188.0,24.3581,24.3581,23.3301,23.3703,3911188.0
2016-11-09 10:00:00,29.11,29.24,29.06,29.15,3754912.0,23.3783,23.4827,23.3382,23.4105,3754912.0
2016-11-09 10:30:00,29.14,29.4,29.1,29.4,2515432.0,23.4024,23.6112,23.3703,23.6112,2515432.0
2016-11-09 11:00:00,29.39,29.61,29.39,29.61,1322688.0,23.6032,23.7799,23.6032,23.7799,1322688.0
2016-11-09 11:30:00,29.61,29.85,29.55,29.85,1070772.0,23.7799,23.9726,23.7317,23.9726,1070772.0
2016-11-09 12:00:00,29.86,29.86,29.58,29.66,928384.0,23.9807,23.9807,23.7558,23.82,928384.0
2016-11-09 12:30:00,29.67,29.84,29.66,29.83,752828.0,23.8281,23.9646,23.82,23.9566,752828.0
2016-11-09 13:00:00,29.84,29.86,29.47,29.48,931260.0,23.9646,23.9807,23.6675,23.6755,931260.0
2016-11-09 13:30:00,29.49,29.56,29.47,29.48,745968.0,23.6835,23.7397,23.6675,23.6755,745968.0
2016-11-09 14:00:00,29.49,29.5,29.41,29.44,713320.0,23.6835,23.6915,23.6193,23.6434,713320.0
2016-11-09 14:30:00,29.44,29.49,29.42,29.44,940012.0,23.6434,23.6835,23.6273,23.6434,940012.0
2016-11-09 15:00:00,29.44,29.5,29.44,29.48,1093896.0,23.6434,23.6915,23.6434,23.6755,1093896.0
2016-11-09 15:30:00,29.48,29.49,29.25,29.35,2862972.0,23.6755,23.6835,23.4908,23.5711,2862972.0
2016-11-10 09:30:00,29.2,29.23,28.29,28.35,3454408.0,23.4506,23.4747,22.7198,22.768,3454408.0
2016-11-10 10:00:00,28.35,28.37,28.18,28.25,2425892.0,22.768,22.784,22.6314,22.6877,2425892.0
2016-11-10 10:30:00,28.25,28.3,28.11,28.18,2410912.0,22.6877,22.7278,22.5752,22.6314,2410912.0
2016-11-10 11:00:00,28.18,28.31,28.09,28.25,1746472.0,22.6314,22.7359,22.5592,22.6877,1746472.0
2016-11-10 11:30:00,28.26,28.35,28.21,28.34,2500208.0,22.6957,22.768,22.6555,22.7599,2500208.0
2016-11-10 12:00:00,28.33,28.39,28.23,28.36,885760.0,22.7519,22.8001,22.6716,22.776,885760.0
2016-11-10 12:30:00,28.36,28.69,28.35,28.64,1418540.0,22.776,23.041,22.768,23.0009,1418540.0
2016-11-10 13:00:00,28.64,28.91,28.63,28.88,1127660.0,23.0009,23.2177,22.9928,23.1936,1127660.0
2016-11-10 13:30:00,28.89,28.9,28.71,28.83,904500.0,23.2017,23.2097,23.0571,23.1535,904500.0
2016-11-10 14:00:00,28.83,28.88,28.73,28.77,1180400.0,23.1535,23.1936,23.0732,23.1053,1180400.0
2016-11-10 14:30:00,28.76,28.77,28.65,28.7,1004812.0,23.0972,23.1053,23.0089,23.0491,1004812.0
2016-11-10 15:00:00,28.71,28.77,28.66,28.72,1296240.0,23.0571,23.1053,23.0169,23.0651,1296240.0
2016-11-10 15:30:00,28.73,28.78,28.69,28.76,2511932.0,23.0732,23.1133,23.041,23.0972,2511932.0
2016-11-11 09:30:00,28.64,28.87,28.52,28.67,1275464.0,23.0009,23.1856,22.9045,23.025,1275464.0
2016-11-11 10:00:00,28.69,28.73,28.54,28.56,887172.0,23.041,23.0732,22.9206,22.9366,887172.0
2016-11-11 10:30:00,28.57,28.64,28.51,28.51,2119912.0,22.9447,23.0009,22.8965,22.8965,2119912.0
2016-11-11 11:00:00,28.52,28.63,28.5,28.62,536560.0,22.9045,22.9928,22.8884,22.9848,536560.0
2016-11-11 11:30:00,28.62,28.88,28.59,28.87,1217156.0,22.9848,23.1936,22.9607,23.1856,1217156.0
2016-11-11 12:00:00,28.87,28.88,28.73,28.74,813444.0,23.1856,23.1936,23.0732,23.0812,813444.0
2016-11-11 12:30:00,28.74,28.75,28.56,28.6,606896.0,23.0812,23.0892,22.9366,22.9688,606896.0
2016-11-11 13:00:00,28.6,28.61,28.52,28.55,950552.0,22.9688,22.9768,22.9045,22.9286,950552.0
2016-11-11 13:30:00,28.56,28.56,28.43,28.44,772436.0,22.9366,22.9366,22.8322,22.8403,772436.0
2016-11-11 14:00:00,28.43,28.51,28.43,28.44,405412.0,22.8322,22.8965,22.8322,22.8403,405412.0
2016-11-11 14:30:00,28.44,28.46,28.22,28.22,896748.0,22.8403,22.8563,22.6636,22.6636,896748.0
2016-11-11 15:00:00,28.23,28.29,28.19,28.25,625200.0,22.6716,22.7198,22.6395,22.6877,625200.0
2016-11-11 15:30:00,28.25,28.4,28.24,28.38,1791576.0,22.6877,22.8081,22.6796,22.7921,1791576.0
2016-11-14 09:30:00,28.23,28.32,27.79,27.94,1863908.0,22.6716,22.7439,22.3182,22.4387,1863908.0
2016-11-14 10:00:00,27.95,27.98,27.62,27.73,1307740.0,22.4467,22.4708,22.1817,22.2701,1307740.0
2016-11-14 10:30:00,27.74,28.06,27.72,28.06,996872.0,22.2781,22.5351,22.262,22.5351,996872.0
2016-11-14 11:00:00,28.06,28.21,28.04,28.21,1176428.0,22.5351,22.6555,22.519,22.6555,1176428.0
2016-11-14 11:30:00,28.21,28.3,28.19,28.24,1557100.0,22.6555,22.7278,22.6395,22.6796,1557100.0
2016-11-14 12:00:00,28.24,28.34,28.21,28.27,1120936.0,22.6796,22.7599,22.6555,22.7037,1120936.0
2016-11-14 12:30:00,28.26,28.4,28.26,28.39,860364.0,22.6957,22.8081,22.6957,22.8001,860364.0
2016-11-14 13:00:00,28.39,28.42,28.33,28.34,1012916.0,22.8001,22.8242,22.7519,22.7599,1012916.0
2016-11-14 13:30:00,28.34,28.47,28.33,28.46,1237368.0,22.7599,22.8643,22.7519,22.8563,1237368.0
2016-11-14 14:00:00,28.47,28.59,28.45,28.59,1020328.0,22.8643,22.9607,22.8483,22.9607,1020328.0
2016-11-14 14:30:00,28.58,28.64,28.52,28.54,1904416.0,22.9527,23.0009,22.9045,22.9206,1904416.0
2016-11-14 15:00:00,28.54,28.58,28.49,28.57,1122712.0,22.9206,22.9527,22.8804,22.9447,1122712.0
2016-11-14 15:30:00,28.57,28.64,28.52,28.6,2696632.0,22.9447,23.0009,22.9045,22.9688,2696632.0
2016-11-15 09:30:00,28.58,28.78,28.57,28.75,1401648.0,22.9527,23.1133,22.9447,23.0892,1401648.0
2016-11-15 10:00:00,28.75,28.76,28.5,28.66,1603676.0,23.0892,23.0972,22.8884,23.0169,1603676.0
2016-11-15 10:30:00,28.66,28.66,28.52,28.6,1315876.0,23.0169,23.0169,22.9045,22.9688,1315876.0
2016-11-15 11:00:00,28.6,28.63,28.48,28.52,813996.0,22.9688,22.9928,22.8724,22.9045,813996.0
2016-11-15 11:30:00,28.52,28.61,28.44,28.6,1274424.0,22.9045,22.9768,22.8403,22.9688,1274424.0
2016-11-15 12:00:00,28.6,28.69,28.54,28.67,606800.0,22.9688,23.041,22.9206,23.025,606800.0
2016-11-15 12:30:00,28.67,28.7,28.6,28.64,570432.0,23.025,23.0491,22.9688,23.0009,570432.0
2016-11-15 13:00:00,28.64,28.71,28.63,28.69,845504.0,23.0009,23.0571,22.9928,23.041,845504.0
2016-11-15 13:30:00,28.69,28.79,28.65,28.79,1133724.0,23.041,23.1213,23.0089,23.1213,1133724.0
2016-11-15 14:00:00,28.79,28.79,28.65,28.75,805372.0,23.1213,23.1213,23.0089,23.0892,805372.0
2016-11-15 14:30:00,28.75,28.78,28.73,28.78,667260.0,23.0892,23.1133,23.0732,23.1133,667260.0
2016-11-15 15:00:00,28.78,28.84,28.71,28.74,1226144.0,23.1133,23.1615,23.0571,23.0812,1226144.0
2016-11-15 15:30:00,28.74,28.78,28.69,28.76,2230576.0,23.0812,23.1133,23.041,23.0972,2230576.0
2016-11-16 09:30:00,28.82,28.9,28.64,28.7,669976.0,23.1454,23.2097,23.0009,23.0491,669976.0
2016-11-16 10:00:00,28.7,28.77,28.48,28.5,711172.0,23.0491,23.1053,22.8724,22.8884,711172.0
2016-11-16 10:30:00,28.5,28.54,28.38,28.43,889364.0,22.8884,22.9206,22.7921,22.8322,889364.0
2016-11-16 11:00:00,28.43,28.43,28.32,28.32,928416.0,22.8322,22.8322,22.7439,22.7439,928416.0
2016-11-16 11:30:00,28.32,28.41,28.3,28.36,884424.0,22.7439,22.8162,22.7278,22.776,884424.0
2016-11-16 12:00:00,28.35,28.44,28.33,28.42,775192.0,22.768,22.8403,22.7519,22.8242,775192.0
2016-11-16 12:30:00,28.42,28.45,28.41,28.43,718844.0,22.8242,22.8483,22.8162,22.8322,718844.0
2016-11-16 13:00:00,28.43,28.54,28.41,28.48,717912.0,22.8322,22.9206,22.8162,22.8724,717912.0
2016-11-16 13:30:00,28.48,28.49,28.41,28.42,643224.0,22.8724,22.8804,22.8162,22.8242,643224.0
2016-11-16 14:00:00,28.42,28.49,28.42,28.48,746476.0,22.8242,22.8804,22.8242,22.8724,746476.0
2016-11-16 14:30:00,28.49,28.52,28.45,28.46,872528.0,22.8804,22.9045,22.8483,22.8563,872528.0
2016-11-16 15:00:00,28.46,28.53,28.45,28.48,1400984.0,22.8563,22.9125,22.8483,22.8724,1400984.0
2016-11-16 15:30:00,28.48,28.57,28.48,28.57,2017320.0,22.8724,22.9447,22.8724,22.9447,2017320.0
2016-11-17 09:30:00,28.48,28.76,28.47,28.72,507292.0,22.8724,23.0972,22.8643,23.0651,507292.0
2016-11-17 10:00:00,28.73,28.74,28.65,28.73,385808.0,23.0732,23.0812,23.0089,23.0732,385808.0
2016-11-17 10:30:00,28.73,28.79,28.69,28.72,568548.0,23.0732,23.1213,23.041,23.0651,568548.0
2016-11-17 11:00:00,28.71,28.71,28.62,28.69,343556.0,23.0571,23.0571,22.9848,23.041,343556.0
2016-11-17 11:30:00,28.71,28.73,28.65,28.69,423644.0,23.0571,23.0732,23.0089,23.041,423644.0
2016-11-17 12:00:00,28.69,28.77,28.68,28.72,325268.0,23.041,23.1053,23.033,23.0651,325268.0
2016-11-17 12:30:00,28.71,28.72,28.65,28.67,195224.0,23.0571,23.0651,23.0089,23.025,195224.0
2016-11-17 13:00:00,28.67,28.7,28.64,28.69,388952.0,23.025,23.0491,23.0009,23.041,388952.0
2016-11-17 13:30:00,28.69,28.72,28.67,28.71,371308.0,23.041,23.0651,23.025,23.0571,371308.0
2016-11-17 14:00:00,28.7,28.73,28.67,28.73,491068.0,23.0491,23.0732,23.025,23.0732,491068.0
2016-11-17 14:30:00,28.72,28.77,28.7,28.74,618436.0,23.0651,23.1053,23.0491,23.0812,618436.0
2016-11-17 15:00:00,28.74,28.75,28.68,28.72,654504.0,23.0812,23.0892,23.033,23.0651,654504.0
2016-11-17 15:30:00,28.72,28.74,28.68,28.7,1180812.0,23.0651,23.0812,23.033,23.0491,1180812.0
2016-11-18 09:30:00,28.91,28.91,28.68,28.77,779708.0,23.2177,23.2177,23.033,23.1053,779708.0
2016-11-18 10:00:00,28.75,28.77,28.62,28.68,840760.0,23.0892,23.1053,22.9848,23.033,840760.0
2016-11-18 10:30:00,28.68,28.71,28.6,28.62,542144.0,23.033,23.0571,22.9688,22.9848,542144.0
2016-11-18 11:00:00,28.63,28.66,28.58,28.6,520116.0,22.9928,23.0169,22.9527,22.9688,520116.0
2016-11-18 11:30:00,28.6,28.61,28.49,28.52,733676.0,22.9688,22.9768,22.8804,22.9045,733676.0
2016-11-18 12:00:00,28.53,28.53,28.43,28.45,677076.0,22.9125,22.9125,22.8322,22.8483,677076.0
2016-11-18 12:30:00,28.45,28.48,28.39,28.45,567840.0,22.8483,22.8724,22.8001,22.8483,567840.0
2016-11-18 13:00:00,28.46,28.49,28.44,28.47,476252.0,22.8563,22.8804,22.8403,22.8643,476252.0
2016-11-18 13:30:00,28.47,28.51,28.43,28.46,601912.0,22.8643,22.8965,22.8322,22.8563,601912.0
2016-11-18 14:00:00,28.46,28.46,28.39,28.4,448780.0,22.8563,22.8563,22.8001,22.8081,448780.0
2016-11-18 14:30:00,28.41,28.43,28.36,28.37,619684.0,22.8162,22.8322,22.776,22.784,619684.0
2016-11-18 15:00:00,28.37,28.52,28.36,28.51,682892.0,22.784,22.9045,22.776,22.8965,682892.0
2016-11-18 15:30:00,28.52,28.55,28.48,28.52,1036596.0,22.9045,22.9286,22.8724,22.9045,1036596.0
2016-11-21 09:30:00,28.61,28.66,28.42,28.46,418644.0,22.9768,23.0169,22.8242,22.8563,418644.0
2016-11-21 10:00:00,28.46,28.6,28.43,28.57,302348.0,22.8563,22.9688,22.8322,22.9447,302348.0
2016-11-21 10:30:00,28.56,28.59,28.49,28.49,430648.0,22.9366,22.9607,22.8804,22.8804,430648.0
2016-11-21 11:00:00,28.48,28.57,28.46,28.53,269804.0,22.8724,22.9447,22.8563,22.9125,269804.0
2016-11-21 11:30:00,28.53,28.59,28.5,28.51,442672.0,22.9125,22.9607,22.8884,22.8965,442672.0
2016-11-21 12:00:00,28.51,28.58,28.5,28.5,188936.0,22.8965,22.9527,22.8884,22.8884,188936.0
2016-11-21 12:30:00,28.5,28.57,28.49,28.55,227508.0,22.8884,22.9447,22.8804,22.9286,227508.0
2016-11-21 13:00:00,28.56,28.58,28.51,28.56,314932.0,22.9366,22.9527,22.8965,22.9366,314932.0
2016-11-21 13:30:00,28.56,28.58,28.53,28.56,220864.0,22.9366,22.9527,22.9125,22.9366,220864.0
2016-11-21 14:00:00,28.56,28.57,28.53,28.54,256484.0,22.9366,22.9447,22.9125,22.9206,256484.0
2016-11-21 14:30:00,28.53,28.55,28.51,28.54,302240.0,22.9125,22.9286,22.8965,22.9206,302240.0
2016-11-21 15:00:00,28.54,28.55,28.53,28.55,561820.0,22.9206,22.9286,22.9125,22.9286,561820.0
2016-11-21 15:30:00,28.55,28.59,28.53,28.58,1134800.0,22.9286,22.9607,22.9125,22.9527,1134800.0
2016-11-22 09:30:00,28.46,28.64,28.4,28.6,963704.0,23.031,23.1767,22.9825,23.1443,963704.0
2016-11-22 10:00:00,28.59,28.66,28.58,28.64,1034556.0,23.1362,23.1929,23.1281,23.1767,1034556.0
2016-11-22 10:30:00,28.64,28.68,28.59,28.62,475884.0,23.1767,23.209,23.1362,23.1605,475884.0
2016-11-22 11:00:00,28.63,28.64,28.56,28.57,560260.0,23.1686,23.1767,23.1119,23.12,560260.0
2016-11-22 11:30:00,28.57,28.58,28.45,28.46,522540.0,23.12,23.1281,23.0229,23.031,522540.0
2016-11-22 12:00:00,28.47,28.52,28.44,28.52,353196.0,23.0391,23.0796,23.0148,23.0796,353196.0
2016-11-22 12:30:00,28.52,28.54,28.48,28.53,436608.0,23.0796,23.0957,23.0472,23.0877,436608.0
2016-11-22 13:00:00,28.53,28.57,28.47,28.54,426108.0,23.0877,23.12,23.0391,23.0957,426108.0
2016-11-22 13:30:00,28.54,28.56,28.52,28.53,198764.0,23.0957,23.1119,23.0796,23.0877,198764.0
2016-11-22 14:00:00,28.53,28.53,28.45,28.46,488040.0,23.0877,23.0877,23.0229,23.031,488040.0
2016-11-22 14:30:00,28.46,28.49,28.42,28.42,472780.0,23.031,23.0553,22.9986,22.9986,472780.0
2016-11-22 15:00:00,28.43,28.48,28.42,28.47,300508.0,23.0067,23.0472,22.9986,23.0391,300508.0
2016-11-22 15:30:00,28.47,28.52,28.45,28.46,1016068.0,23.0391,23.0796,23.0229,23.031,1016068.0
2016-11-23 09:30:00,28.23,28.46,28.18,28.27,535940.0,22.8449,23.031,22.8044,22.8773,535940.0
2016-11-23 10:00:00,28.25,28.33,28.22,28.28,438500.0,22.8611,22.9258,22.8368,22.8853,438500.0
2016-11-23 10:30:00,28.28,28.34,28.24,28.26,475152.0,22.8853,22.9339,22.853,22.8692,475152.0
2016-11-23 11:00:00,28.26,28.35,28.25,28.31,437300.0,22.8692,22.942,22.8611,22.9096,437300.0
2016-11-23 11:30:00,28.31,28.32,28.25,28.25,223420.0,22.9096,22.9177,22.8611,22.8611,223420.0
2016-11-23 12:00:00,28.26,28.33,28.25,28.31,487504.0,22.8692,22.9258,22.8611,22.9096,487504.0
2016-11-23 12:30:00,28.31,28.38,28.27,28.34,483236.0,22.9096,22.9663,22.8773,22.9339,483236.0
2016-11-23 13:00:00,28.35,28.41,28.33,28.39,261756.0,22.942,22.9905,22.9258,22.9744,261756.0
2016-11-23 13:30:00,28.39,28.4,28.35,28.38,159240.0,22.9744,22.9825,22.942,22.9663,159240.0
2016-11-23 14:00:00,28.38,28.4,28.34,28.38,202292.0,22.9663,22.9825,22.9339,22.9663,202292.0
2016-11-23 14:30:00,28.38,28.39,28.34,28.36,110560.0,22.9663,22.9744,22.9339,22.9501,110560.0
2016-11-23 15:00:00,28.36,28.36,28.29,28.31,316728.0,22.9501,22.9501,22.8934,22.9096,316728.0
2016-11-23 15:30:00,28.31,28.35,28.3,28.34,947660.0,22.9096,22.942,22.9015,22.9339,947660.0
2016-11-25 09:30:00,28.48,28.72,28.47,28.7,519272.0,23.0472,23.2414,23.0391,23.2252,519272.0
2016-11-25 10:00:00,28.71,28.75,28.68,28.71,241464.0,23.2333,23.2657,23.209,23.2333,241464.0
2016-11-25 10:30:00,28.72,28.79,28.71,28.74,228824.0,23.2414,23.2981,23.2333,23.2576,228824.0
2016-11-25 11:00:00,28.74,28.77,28.68,28.7,269632.0,23.2576,23.2819,23.209,23.2252,269632.0
2016-11-25 11:30:00,28.7,28.7,28.57,28.58,255580.0,23.2252,23.2252,23.12,23.1281,255580.0
2016-11-25 12:00:00,28.57,28.65,28.57,28.6,218192.0,23.12,23.1848,23.12,23.1443,218192.0
2016-11-25 12:30:00,28.61,28.68,28.6,28.68,690480.0,23.1524,23.209,23.1443,23.209,690480.0
2016-11-28 09:30:00,28.81,28.94,28.75,28.9,430388.0,23.3142,23.4194,23.2657,23.3871,430388.0
2016-11-28 10:00:00,28.91,28.97,28.85,28.97,270336.0,23.3952,23.4437,23.3466,23.4437,270336.0
2016-11-28 10:30:00,28.97,29.13,28.97,29.09,441392.0,23.4437,23.5732,23.4437,23.5408,441392.0
2016-11-28 11:00:00,29.09,29.14,29.02,29.08,367480.0,23.5408,23.5813,23.4842,23.5327,367480.0
2016-11-28 11:30:00,29.09,29.09,28.99,29.0,340980.0,23.5408,23.5408,23.4599,23.468,340980.0
2016-11-28 12:00:00,29.0,29.05,28.98,29.05,279568.0,23.468,23.5085,23.4518,23.5085,279568.0
2016-11-28 12:30:00,29.05,29.06,29.0,29.06,248204.0,23.5085,23.5166,23.468,23.5166,248204.0
2016-11-28 13:00:00,29.06,29.09,29.02,29.02,317212.0,23.5166,23.5408,23.4842,23.4842,317212.0
2016-11-28 13:30:00,29.02,29.02,28.96,29.0,361780.0,23.4842,23.4842,23.4356,23.468,361780.0
2016-11-28 14:00:00,29.0,29.09,28.99,29.06,315212.0,23.468,23.5408,23.4599,23.5166,315212.0
2016-11-28 14:30:00,29.06,29.16,29.04,29.15,492720.0,23.5166,23.5975,23.5004,23.5894,492720.0
2016-11-28 15:00:00,29.15,29.15,29.08,29.13,682864.0,23.5894,23.5894,23.5327,23.5732,682864.0
2016-11-28 15:30:00,29.13,29.17,29.07,29.08,1777708.0,23.5732,23.6056,23.5246,23.5327,1777708.0
2016-11-29 09:30:00,29.08,29.42,29.05,29.41,868288.0,23.5327,23.8079,23.5085,23.7998,868288.0
2016-11-29 10:00:00,29.41,29.63,29.32,29.37,1641780.0,23.7998,23.9778,23.727,23.7674,1641780.0
2016-11-29 10:30:00,29.37,29.5,29.3,29.5,526036.0,23.7674,23.8726,23.7108,23.8726,526036.0
2016-11-29 11:00:00,29.5,29.6,29.45,29.5,401352.0,23.8726,23.9535,23.8322,23.8726,401352.0
2016-11-29 11:30:00,29.5,29.5,29.39,29.46,377716.0,23.8726,23.8726,23.7836,23.8402,377716.0
2016-11-29 12:00:00,29.44,29.48,29.26,29.33,294328.0,23.8241,23.8564,23.6784,23.735,294328.0
2016-11-29 12:30:00,29.33,29.39,29.28,29.36,336100.0,23.735,23.7836,23.6946,23.7593,336100.0
2016-11-29 13:00:00,29.36,29.43,29.36,29.4,266064.0,23.7593,23.816,23.7593,23.7917,266064.0
2016-11-29 13:30:00,29.4,29.4,29.33,29.38,264472.0,23.7917,23.7917,23.735,23.7755,264472.0
2016-11-29 14:00:00,29.38,29.39,29.25,29.27,456060.0,23.7755,23.7836,23.6703,23.6865,456060.0
2016-11-29 14:30:00,29.27,29.31,29.24,29.26,621420.0,23.6865,23.7189,23.6622,23.6784,621420.0
2016-11-29 15:00:00,29.26,29.3,29.24,29.29,565736.0,23.6784,23.7108,23.6622,23.7027,565736.0
2016-11-29 15:30:00,29.29,29.33,29.26,29.32,1299824.0,23.7027,23.735,23.6784,23.727,1299824.0
2016-11-30 09:30:00,28.97,29.0,28.61,28.71,764352.0,23.4437,23.468,23.1524,23.2333,764352.0
2016-11-30 10:00:00,28.72,28.88,28.7,28.85,673108.0,23.2414,23.3709,23.2252,23.3466,673108.0
2016-11-30 10:30:00,28.84,28.89,28.81,28.84,469884.0,23.3385,23.379,23.3142,23.3385,469884.0
2016-11-30 11:00:00,28.84,28.85,28.63,28.65,517032.0,23.3385,23.3466,23.1686,23.1848,517032.0
2016-11-30 11:30:00,28.66,28.68,28.56,28.61,361180.0,23.1929,23.209,23.1119,23.1524,361180.0
2016-11-30 12:00:00,28.61,28.67,28.6,28.64,289412.0,23.1524,23.2009,23.1443,23.1767,289412.0
2016-11-30 12:30:00,28.64,28.67,28.54,28.62,340768.0,23.1767,23.2009,23.0957,23.1605,340768.0
2016-11-30 13:00:00,28.62,28.72,28.61,28.68,430008.0,23.1605,23.2414,23.1524,23.209,430008.0
2016-11-30 13:30:00,28.67,28.7,28.62,28.67,309428.0,23.2009,23.2252,23.1605,23.2009,309428.0
2016-11-30 14:00:00,28.67,28.69,28.63,28.66,384492.0,23.2009,23.2171,23.1686,23.1929,384492.0
2016-11-30 14:30:00,28.66,28.72,28.64,28.68,442704.0,23.1929,23.2414,23.1767,23.209,442704.0
2016-11-30 15:00:00,28.69,28.73,28.67,28.7,623564.0,23.2171,23.2495,23.2009,23.2252,623564.0
2016-11-30 15:30:00,28.69,28.69,28.56,28.58,1683584.0,23.2171,23.2171,23.1119,23.1281,1683584.0
2016-12-01 09:30:00,28.38,28.43,28.19,28.37,858520.0,22.9663,23.0067,22.8125,22.9582,858520.0
2016-12-01 10:00:00,28.37,28.37,28.18,28.26,562108.0,22.9582,22.9582,22.8044,22.8692,562108.0
2016-12-01 10:30:00,28.26,28.48,28.25,28.46,535332.0,22.8692,23.0472,22.8611,23.031,535332.0
2016-12-01 11:00:00,28.47,28.47,28.29,28.36,535292.0,23.0391,23.0391,22.8934,22.9501,535292.0
2016-12-01 11:30:00,28.36,28.38,28.31,28.32,375096.0,22.9501,22.9663,22.9096,22.9177,375096.0
2016-12-01 12:00:00,28.32,28.35,28.25,28.3,253012.0,22.9177,22.942,22.8611,22.9015,253012.0
2016-12-01 12:30:00,28.3,28.3,28.19,28.23,231436.0,22.9015,22.9015,22.8125,22.8449,231436.0
2016-12-01 13:00:00,28.23,28.27,28.16,28.18,201960.0,22.8449,22.8773,22.7882,22.8044,201960.0
2016-12-01 13:30:00,28.19,28.28,28.16,28.27,448224.0,22.8125,22.8853,22.7882,22.8773,448224.0
2016-12-01 14:00:00,28.28,28.32,28.21,28.22,515920.0,22.8853,22.9177,22.8287,22.8368,515920.0
2016-12-01 14:30:00,28.21,28.27,28.2,28.23,511128.0,22.8287,22.8773,22.8206,22.8449,511128.0
2016-12-01 15:00:00,28.23,28.3,28.21,28.23,380480.0,22.8449,22.9015,22.8287,22.8449,380480.0
2016-12-01 15:30:00,28.24,28.25,28.21,28.24,1284048.0,22.853,22.8611,22.8287,22.853,1284048.0
2016-12-02 09:30:00,28.43,28.64,28.42,28.62,795468.0,23.0067,23.1767,22.9986,23.1605,795468.0
2016-12-02 10:00:00,28.62,28.73,28.58,28.62,469380.0,23.1605,23.2495,23.1281,23.1605,469380.0
2016-12-02 10:30:00,28.61,28.61,28.5,28.52,487944.0,23.1524,23.1524,23.0634,23.0796,487944.0
2016-12-02 11:00:00,28.53,28.63,28.51,28.57,509480.0,23.0877,23.1686,23.0715,23.12,509480.0
2016-12-02 11:30:00,28.57,28.59,28.52,28.53,365888.0,23.12,23.1362,23.0796,23.0877,365888.0
2016-12-02 12:00:00,28.54,28.57,28.5,28.52,202564.0,23.0957,23.12,23.0634,23.0796,202564.0
2016-12-02 12:30:00,28.52,28.55,28.44,28.46,371308.0,23.0796,23.1038,23.0148,23.031,371308.0
2016-12-02 13:00:00,28.47,28.5,28.43,28.47,280520.0,23.0391,23.0634,23.0067,23.0391,280520.0
2016-12-02 13:30:00,28.48,28.49,28.44,28.46,193596.0,23.0472,23.0553,23.0148,23.031,193596.0
2016-12-02 14:00:00,28.47,28.49,28.4,28.48,222240.0,23.0391,23.0553,22.9825,23.0472,222240.0
2016-12-02 14:30:00,28.48,28.5,28.46,28.47,306320.0,23.0472,23.0634,23.031,23.0391,306320.0
2016-12-02 15:00:00,28.47,28.6,28.47,28.6,560588.0,23.0391,23.1443,23.0391,23.1443,560588.0
2016-12-02 15:30:00,28.6,28.65,28.56,28.6,1228148.0,23.1443,23.1848,23.1119,23.1443,1228148.0
2016-12-05 09:30:00,28.58,28.58,28.3,28.46,872396.0,23.1281,23.1281,22.9015,23.031,872396.0
2016-12-05 10:00:00,28.47,28.6,28.37,28.49,711168.0,23.0391,23.1443,22.9582,23.0553,711168.0
2016-12-05 10:30:00,28.49,28.6,28.47,28.58,309316.0,23.0553,23.1443,23.0391,23.1281,309316.0
2016-12-05 11:00:00,28.59,28.65,28.53,28.58,289900.0,23.1362,23.1848,23.0877,23.1281,289900.0
2016-12-05 11:30:00,28.57,28.63,28.48,28.63,458428.0,23.12,23.1686,23.0472,23.1686,458428.0
2016-12-05 12:00:00,28.62,28.64,28.56,28.63,292860.0,23.1605,23.1767,23.1119,23.1686,292860.0
2016-12-05 12:30:00,28.63,28.75,28.63,28.73,435480.0,23.1686,23.2657,23.1686,23.2495,435480.0
2016-12-05 13:00:00,28.74,28.85,28.72,28.77,421360.0,23.2576,23.3466,23.2414,23.2819,421360.0
2016-12-05 13:30:00,28.77,28.81,28.73,28.76,280476.0,23.2819,23.3142,23.2495,23.2738,280476.0
2016-12-05 14:00:00,28.75,28.78,28.73,28.77,379620.0,23.2657,23.29,23.2495,23.2819,379620.0
2016-12-05 14:30:00,28.77,28.79,28.71,28.75,376044.0,23.2819,23.2981,23.2333,23.2657,376044.0
2016-12-05 15:00:00,28.75,28.78,28.72,28.73,721944.0,23.2657,23.29,23.2414,23.2495,721944.0
2016-12-05 15:30:00,28.73,28.78,28.7,28.76,1684964.0,23.2495,23.29,23.2252,23.2738,1684964.0
2016-12-06 09:30:00,28.71,28.88,28.66,28.73,411856.0,23.2333,23.3709,23.1929,23.2495,411856.0
2016-12-06 10:00:00,28.74,28.85,28.68,28.84,546604.0,23.2576,23.3466,23.209,23.3385,546604.0
2016-12-06 10:30:00,28.84,28.91,28.79,28.84,444464.0,23.3385,23.3952,23.2981,23.3385,444464.0
2016-12-06 11:00:00,28.84,28.86,28.76,28.79,539472.0,23.3385,23.3547,23.2738,23.2981,539472.0
2016-12-06 11:30:00,28.79,28.8,28.72,28.77,777556.0,23.2981,23.3061,23.2414,23.2819,777556.0
2016-12-06 12:00:00,28.76,28.8,28.69,28.7,436620.0,23.2738,23.3061,23.2171,23.2252,436620.0
2016-12-06 12:30:00,28.7,28.76,28.68,28.73,553400.0,23.2252,23.2738,23.209,23.2495,553400.0
2016-12-06 13:00:00,28.74,28.76,28.71,28.74,544248.0,23.2576,23.2738,23.2333,23.2576,544248.0
2016-12-06 13:30:00,28.74,28.79,28.72,28.72,315752.0,23.2576,23.2981,23.2414,23.2414,315752.0
2016-12-06 14:00:00,28.72,28.75,28.65,28.67,624996.0,23.2414,23.2657,23.1848,23.2009,624996.0
2016-12-06 14:30:00,28.67,28.75,28.66,28.7,613236.0,23.2009,23.2657,23.1929,23.2252,613236.0
2016-12-06 15:00:00,28.71,28.75,28.62,28.63,795284.0,23.2333,23.2657,23.1605,23.1686,795284.0
2016-12-06 15:30:00,28.63,28.71,28.62,28.69,1329864.0,23.1686,23.2333,23.1605,23.2171,1329864.0
2016-12-07 09:30:00,28.75,29.03,28.7,29.01,422476.0,23.2657,23.4923,23.2252,23.4761,422476.0
2016-12-07 10:00:00,29.01,29.13,28.98,29.05,297260.0,23.4761,23.5732,23.4518,23.5085,297260.0
2016-12-07 10:30:00,29.03,29.09,29.01,29.03,302496.0,23.4923,23.5408,23.4761,23.4923,302496.0
2016-12-07 11:00:00,29.03,29.09,28.98,29.05,331824.0,23.4923,23.5408,23.4518,23.5085,331824.0
2016-12-07 11:30:00,29.06,29.16,29.03,29.16,283152.0,23.5166,23.5975,23.4923,23.5975,283152.0
2016-12-07 12:00:00,29.15,29.17,29.09,29.16,234368.0,23.5894,23.6056,23.5408,23.5975,234368.0
2016-12-07 12:30:00,29.16,29.16,29.1,29.15,301488.0,23.5975,23.5975,23.5489,23.5894,301488.0
2016-12-07 13:00:00,29.15,29.28,29.13,29.27,393100.0,23.5894,23.6946,23.5732,23.6865,393100.0
2016-12-07 13:30:00,29.27,29.36,29.26,29.35,457220.0,23.6865,23.7593,23.6784,23.7512,457220.0
2016-12-07 14:00:00,29.35,29.35,29.28,29.3,512696.0,23.7512,23.7512,23.6946,23.7108,512696.0
2016-12-07 14:30:00,29.29,29.33,29.28,29.29,738760.0,23.7027,23.735,23.6946,23.7027,738760.0
2016-12-07 15:00:00,29.29,29.38,29.26,29.38,1042964.0,23.7027,23.7755,23.6784,23.7755,1042964.0
2016-12-07 15:30:00,29.38,29.43,29.35,29.42,2123876.0,23.7755,23.816,23.7512,23.8079,2123876.0
2016-12-08 09:30:00,29.2,29.38,29.09,29.34,927728.0,23.6298,23.7755,23.5408,23.7431,927728.0
2016-12-08 10:00:00,29.33,29.41,29.19,29.21,425264.0,23.735,23.7998,23.6218,23.6379,425264.0
2016-12-08 10:30:00,29.22,29.25,29.09,29.11,254232.0,23.646,23.6703,23.5408,23.557,254232.0
2016-12-08 11:00:00,29.11,29.23,29.09,29.18,424484.0,23.557,23.6541,23.5408,23.6137,424484.0
2016-12-08 11:30:00,29.18,29.2,29.14,29.17,272104.0,23.6137,23.6298,23.5813,23.6056,272104.0
2016-12-08 12:00:00,29.17,29.26,29.16,29.23,225200.0,23.6056,23.6784,23.5975,23.6541,225200.0
2016-12-08 12:30:00,29.24,29.28,29.21,29.26,217836.0,23.6622,23.6946,23.6379,23.6784,217836.0
2016-12-08 13:00:00,29.27,29.29,29.22,29.29,211092.0,23.6865,23.7027,23.646,23.7027,211092.0
2016-12-08 13:30:00,29.29,29.36,29.26,29.35,318584.0,23.7027,23.7593,23.6784,23.7512,318584.0
2016-12-08 14:00:00,29.35,29.35,29.28,29.29,316464.0,23.7512,23.7512,23.6946,23.7027,316464.0
2016-12-08 14:30:00,29.29,29.31,29.22,29.27,340264.0,23.7027,23.7189,23.646,23.6865,340264.0
2016-12-08 15:00:00,29.27,29.28,29.22,29.24,480424.0,23.6865,23.6946,23.646,23.6622,480424.0
2016-12-08 15:30:00,29.24,29.29,29.21,29.22,1303452.0,23.6622,23.7027,23.6379,23.646,1303452.0
2016-12-09 09:30:00,29.25,29.35,29.1,29.14,522432.0,23.6703,23.7512,23.5489,23.5813,522432.0
2016-12-09 10:00:00,29.15,29.28,29.04,29.1,463964.0,23.5894,23.6946,23.5004,23.5489,463964.0
2016-12-09 10:30:00,29.1,29.15,29.04,29.12,812528.0,23.5489,23.5894,23.5004,23.5651,812528.0
2016-12-09 11:00:00,29.13,29.13,29.02,29.09,756740.0,23.5732,23.5732,23.4842,23.5408,756740.0
2016-12-09 11:30:00,29.08,29.08,28.96,28.98,677504.0,23.5327,23.5327,23.4356,23.4518,677504.0
2016-12-09 12:00:00,28.98,29.08,28.93,29.03,744132.0,23.4518,23.5327,23.4114,23.4923,744132.0
2016-12-09 12:30:00,29.03,29.09,28.96,28.99,949780.0,23.4923,23.5408,23.4356,23.4599,949780.0
2016-12-09 13:00:00,28.99,29.14,28.98,29.13,388800.0,23.4599,23.5813,23.4518,23.5732,388800.0
2016-12-09 13:30:00,29.13,29.15,29.0,29.03,383028.0,23.5732,23.5894,23.468,23.4923,383028.0
2016-12-09 14:00:00,29.03,29.12,28.99,29.02,493612.0,23.4923,23.5651,23.4599,23.4842,493612.0
2016-12-09 14:30:00,29.01,29.11,29.01,29.07,448292.0,23.4761,23.557,23.4761,23.5246,448292.0
2016-12-09 15:00:00,29.06,29.21,29.06,29.17,629460.0,23.5166,23.6379,23.5166,23.6056,629460.0
2016-12-09 15:30:00,29.17,29.18,29.1,29.12,2218356.0,23.6056,23.6137,23.5489,23.5651,2218356.0
2016-12-12 09:30:00,29.02,29.21,28.96,29.06,865528.0,23.4842,23.6379,23.4356,23.5166,865528.0
2016-12-12 10:00:00,29.05,29.19,29.05,29.18,612384.0,23.5085,23.6218,23.5085,23.6137,612384.0
2016-12-12 10:30:00,29.19,29.23,29.15,29.2,493752.0,23.6218,23.6541,23.5894,23.6298,493752.0
2016-12-12 11:00:00,29.2,29.33,29.18,29.33,590656.0,23.6298,23.735,23.6137,23.735,590656.0
2016-12-12 11:30:00,29.33,29.37,29.26,29.35,354136.0,23.735,23.7674,23.6784,23.7512,354136.0
2016-12-12 12:00:00,29.35,29.38,29.29,29.37,297628.0,23.7512,23.7755,23.7027,23.7674,297628.0
2016-12-12 12:30:00,29.36,29.39,29.3,29.32,384808.0,23.7593,23.7836,23.7108,23.727,384808.0
2016-12-12 13:00:00,29.32,29.35,29.25,29.27,531016.0,23.727,23.7512,23.6703,23.6865,531016.0
2016-12-12 13:30:00,29.27,29.29,29.24,29.25,639332.0,23.6865,23.7027,23.6622,23.6703,639332.0
2016-12-12 14:00:00,29.25,29.3,29.23,29.24,552896.0,23.6703,23.7108,23.6541,23.6622,552896.0
2016-12-12 14:30:00,29.24,29.28,29.2,29.27,406540.0,23.6622,23.6946,23.6298,23.6865,406540.0
2016-12-12 15:00:00,29.27,29.39,29.24,29.36,910576.0,23.6865,23.7836,23.6622,23.7593,910576.0
2016-12-12 15:30:00,29.37,29.45,29.34,29.36,2209512.0,23.7674,23.8322,23.7431,23.7593,2209512.0
2016-12-13 09:30:00,29.38,29.68,29.37,29.61,491616.0,23.7755,24.0183,23.7674,23.9616,491616.0
2016-12-13 10:00:00,29.61,29.61,29.49,29.57,330480.0,23.9616,23.9616,23.8645,23.9293,330480.0
2016-12-13 10:30:00,29.58,29.74,29.55,29.71,500860.0,23.9374,24.0668,23.9131,24.0426,500860.0
2016-12-13 11:00:00,29.72,29.73,29.61,29.68,341956.0,24.0507,24.0587,23.9616,24.0183,341956.0
2016-12-13 11:30:00,29.66,29.68,29.55,29.64,241688.0,24.0021,24.0183,23.9131,23.9859,241688.0
2016-12-13 12:00:00,29.64,29.65,29.55,29.61,236392.0,23.9859,23.994,23.9131,23.9616,236392.0
2016-12-13 12:30:00,29.61,29.68,29.6,29.61,248440.0,23.9616,24.0183,23.9535,23.9616,248440.0
2016-12-13 13:00:00,29.62,29.68,29.6,29.67,236304.0,23.9697,24.0183,23.9535,24.0102,236304.0
2016-12-13 13:30:00,29.68,29.69,29.63,29.64,207412.0,24.0183,24.0264,23.9778,23.9859,207412.0
2016-12-13 14:00:00,29.63,29.73,29.63,29.67,285620.0,23.9778,24.0587,23.9778,24.0102,285620.0
2016-12-13 14:30:00,29.67,29.71,29.66,29.68,208176.0,24.0102,24.0426,24.0021,24.0183,208176.0
2016-12-13 15:00:00,29.67,29.8,29.65,29.79,557780.0,24.0102,24.1154,23.994,24.1073,557780.0
2016-12-13 15:30:00,29.79,29.8,29.73,29.77,1211576.0,24.1073,24.1154,24.0587,24.0911,1211576.0
2016-12-14 09:30:00,29.92,30.11,29.77,29.81,427716.0,24.2125,24.3663,24.0911,24.1235,427716.0
2016-12-14 10:00:00,29.84,29.84,29.64,29.65,289964.0,24.1478,24.1478,23.9859,23.994,289964.0
2016-12-14 10:30:00,29.66,29.68,29.61,29.62,646048.0,24.0021,24.0183,23.9616,23.9697,646048.0
2016-12-14 11:00:00,29.63,29.68,29.58,29.64,226760.0,23.9778,24.0183,23.9374,23.9859,226760.0
2016-12-14 11:30:00,29.64,29.71,29.61,29.65,184880.0,23.9859,24.0426,23.9616,23.994,184880.0
2016-12-14 12:00:00,29.66,29.69,29.64,29.65,335536.0,24.0021,24.0264,23.9859,23.994,335536.0
2016-12-14 12:30:00,29.65,29.76,29.65,29.74,249156.0,23.994,24.083,23.994,24.0668,249156.0
2016-12-14 13:00:00,29.75,29.84,29.73,29.83,159196.0,24.0749,24.1478,24.0587,24.1397,159196.0
2016-12-14 13:30:00,29.82,29.89,29.79,29.86,204160.0,24.1316,24.1882,24.1073,24.1639,204160.0
2016-12-14 14:00:00,29.86,29.86,29.22,29.29,646988.0,24.1639,24.1639,23.646,23.7027,646988.0
2016-12-14 14:30:00,29.28,29.34,29.16,29.16,494636.0,23.6946,23.7431,23.5975,23.5975,494636.0
2016-12-14 15:00:00,29.16,29.19,29.07,29.09,549320.0,23.5975,23.6218,23.5246,23.5408,549320.0
2016-12-14 15:30:00,29.09,29.23,29.0,29.01,1999804.0,23.5408,23.6541,23.468,23.4761,1999804.0
2016-12-15 09:30:00,29.0,29.0,28.71,28.85,820824.0,23.468,23.468,23.2333,23.3466,820824.0
2016-12-15 10:00:00,28.85,29.09,28.83,29.02,2215852.0,23.3466,23.5408,23.3304,23.4842,2215852.0
2016-12-15 10:30:00,29.03,29.18,29.01,29.15,427520.0,23.4923,23.6137,23.4761,23.5894,427520.0
2016-12-15 11:00:00,29.17,29.25,29.11,29.14,425216.0,23.6056,23.6703,23.557,23.5813,425216.0
2016-12-15 11:30:00,29.13,29.2,29.08,29.16,237148.0,23.5732,23.6298,23.5327,23.5975,237148.0
2016-12-15 12:00:00,29.17,29.25,29.16,29.22,252932.0,23.6056,23.6703,23.5975,23.646,252932.0
2016-12-15 12:30:00,29.21,29.25,29.18,29.21,239652.0,23.6379,23.6703,23.6137,23.6379,239652.0
2016-12-15 13:00:00,29.2,29.26,29.17,29.18,263108.0,23.6298,23.6784,23.6056,23.6137,263108.0
2016-12-15 13:30:00,29.18,29.19,29.08,29.1,281116.0,23.6137,23.6218,23.5327,23.5489,281116.0
2016-12-15 14:00:00,29.1,29.23,29.09,29.2,299028.0,23.5489,23.6541,23.5408,23.6298,299028.0
2016-12-15 14:30:00,29.2,29.26,29.19,29.21,417248.0,23.6298,23.6784,23.6218,23.6379,417248.0
2016-12-15 15:00:00,29.2,29.24,29.17,29.19,386372.0,23.6298,23.6622,23.6056,23.6218,386372.0
2016-12-15 15:30:00,29.18,29.26,29.16,29.25,935640.0,23.6137,23.6784,23.5975,23.6703,935640.0
2016-12-16 09:30:00,29.31,29.54,29.28,29.45,2163904.0,23.7189,23.905,23.6946,23.8322,2163904.0
2016-12-16 10:00:00,29.44,29.53,29.43,29.49,370148.0,23.8241,23.8969,23.816,23.8645,370148.0
2016-12-16 10:30:00,29.5,29.61,29.46,29.54,357028.0,23.8726,23.9616,23.8402,23.905,357028.0
2016-12-16 11:00:00,29.54,29.65,29.48,29.64,285408.0,23.905,23.994,23.8564,23.9859,285408.0
2016-12-16 11:30:00,29.65,29.75,29.65,29.72,309316.0,23.994,24.0749,23.994,24.0507,309316.0
2016-12-16 12:00:00,29.73,29.79,29.69,29.72,233892.0,24.0587,24.1073,24.0264,24.0507,233892.0
2016-12-16 12:30:00,29.71,29.8,29.71,29.74,183032.0,24.0426,24.1154,24.0426,24.0668,183032.0
2016-12-16 13:00:00,29.73,29.75,29.66,29.69,154604.0,24.0587,24.0749,24.0021,24.0264,154604.0
2016-12-16 13:30:00,29.69,29.72,29.66,29.7,255328.0,24.0264,24.0507,24.0021,24.0345,255328.0
2016-12-16 14:00:00,29.69,29.73,29.67,29.69,324680.0,24.0264,24.0587,24.0102,24.0264,324680.0
2016-12-16 14:30:00,29.68,29.75,29.68,29.75,324276.0,24.0183,24.0749,24.0183,24.0749,324276.0
2016-12-16 15:00:00,29.74,29.75,29.67,29.68,384996.0,24.0668,24.0749,24.0102,24.0183,384996.0
2016-12-16 15:30:00,29.68,29.75,29.65,29.74,1329100.0,24.0183,24.0749,23.994,24.0668,1329100.0
2016-12-19 09:30:00,29.88,29.92,29.63,29.73,411968.0,24.1801,24.2125,23.9778,24.0587,411968.0
2016-12-19 10:00:00,29.73,29.77,29.59,29.63,173624.0,24.0587,24.0911,23.9455,23.9778,173624.0
2016-12-19 10:30:00,29.61,29.68,29.58,29.66,193720.0,23.9616,24.0183,23.9374,24.0021,193720.0
2016-12-19 11:00:00,29.65,29.8,29.63,29.79,183460.0,23.994,24.1154,23.9778,24.1073,183460.0
2016-12-19 11:30:00,29.78,29.83,29.72,29.82,174336.0,24.0992,24.1397,24.0507,24.1316,174336.0
2016-12-19 12:00:00,29.82,29.84,29.77,29.79,115136.0,24.1316,24.1478,24.0911,24.1073,115136.0
2016-12-19 12:30:00,29.8,29.84,29.78,29.81,136700.0,24.1154,24.1478,24.0992,24.1235,136700.0
2016-12-19 13:00:00,29.82,29.86,29.81,29.86,100312.0,24.1316,24.1639,24.1235,24.1639,100312.0
2016-12-19 13:30:00,29.86,29.86,29.78,29.82,132564.0,24.1639,24.1639,24.0992,24.1316,132564.0
2016-12-19 14:00:00,29.82,29.84,29.75,29.79,393992.0,24.1316,24.1478,24.0749,24.1073,393992.0
2016-12-19 14:30:00,29.79,29.8,29.71,29.73,117672.0,24.1073,24.1154,24.0426,24.0587,117672.0
2016-12-19 15:00:00,29.73,29.76,29.71,29.74,186664.0,24.0587,24.083,24.0426,24.0668,186664.0
2016-12-19 15:30:00,29.74,29.81,29.71,29.81,401376.0,24.0668,24.1235,24.0426,24.1235,401376.0
2016-12-20 09:30:00,29.81,29.85,29.69,29.81,349448.0,24.1235,24.1559,24.0264,24.1235,349448.0
2016-12-20 10:00:00,29.81,29.95,29.8,29.94,209208.0,24.1235,24.2368,24.1154,24.2287,209208.0
2016-12-20 10:30:00,29.94,29.95,29.79,29.93,161428.0,24.2287,24.2368,24.1073,24.2206,161428.0
2016-12-20 11:00:00,29.93,29.96,29.86,29.94,259832.0,24.2206,24.2449,24.1639,24.2287,259832.0
2016-12-20 11:30:00,29.93,29.98,29.86,29.9,215940.0,24.2206,24.2611,24.1639,24.1963,215940.0
2016-12-20 12:00:00,29.89,29.92,29.86,29.86,168228.0,24.1882,24.2125,24.1639,24.1639,168228.0
2016-12-20 12:30:00,29.87,29.9,29.84,29.86,187804.0,24.172,24.1963,24.1478,24.1639,187804.0
2016-12-20 13:00:00,29.86,29.86,29.81,29.84,138432.0,24.1639,24.1639,24.1235,24.1478,138432.0
2016-12-20 13:30:00,29.83,29.9,29.83,29.89,196764.0,24.1397,24.1963,24.1397,24.1882,196764.0
2016-12-20 14:00:00,29.89,29.9,29.84,29.86,165412.0,24.1882,24.1963,24.1478,24.1639,165412.0
2016-12-20 14:30:00,29.86,29.89,29.83,29.86,317608.0,24.1639,24.1882,24.1397,24.1639,317608.0
2016-12-20 15:00:00,29.86,29.87,29.77,29.82,346928.0,24.1639,24.172,24.0911,24.1316,346928.0
2016-12-20 15:30:00,29.82,29.84,29.78,29.82,707308.0,24.1316,24.1478,24.0992,24.1316,707308.0
2016-12-21 09:30:00,29.77,29.95,29.75,29.81,326432.0,24.0911,24.2368,24.0749,24.1235,326432.0
2016-12-21 10:00:00,29.82,29.84,29.72,29.73,187904.0,24.1316,24.1478,24.0507,24.0587,187904.0
2016-12-21 10:30:00,29.73,29.82,29.73,29.8,214524.0,24.0587,24.1316,24.0587,24.1154,214524.0
2016-12-21 11:00:00,29.79,29.81,29.75,29.76,204024.0,24.1073,24.1235,24.0749,24.083,204024.0
2016-12-21 11:30:00,29.76,29.81,29.75,29.81,179644.0,24.083,24.1235,24.0749,24.1235,179644.0
2016-12-21 12:00:00,29.8,29.81,29.75,29.78,180988.0,24.1154,24.1235,24.0749,24.0992,180988.0
2016-12-21 12:30:00,29.78,29.79,29.75,29.75,155448.0,24.0992,24.1073,24.0749,24.0749,155448.0
2016-12-21 13:00:00,29.75,29.76,29.73,29.73,160696.0,24.0749,24.083,24.0587,24.0587,160696.0
2016-12-21 13:30:00,29.73,29.74,29.71,29.73,116752.0,24.0587,24.0668,24.0426,24.0587,116752.0
2016-12-21 14:00:00,29.73,29.74,29.71,29.73,256544.0,24.0587,24.0668,24.0426,24.0587,256544.0
2016-12-21 14:30:00,29.72,29.75,29.69,29.74,520064.0,24.0507,24.0749,24.0264,24.0668,520064.0
2016-12-21 15:00:00,29.74,29.74,29.67,29.68,618360.0,24.0668,24.0668,24.0102,24.0183,618360.0
2016-12-21 15:30:00,29.68,29.68,29.63,29.64,695368.0,24.0183,24.0183,23.9778,23.9859,695368.0
2016-12-22 09:30:00,29.66,29.68,29.54,29.63,167152.0,24.0021,24.0183,23.905,23.9778,167152.0
2016-12-22 10:00:00,29.62,29.73,29.6,29.7,158608.0,23.9697,24.0587,23.9535,24.0345,158608.0
2016-12-22 10:30:00,29.68,29.74,29.65,29.66,114480.0,24.0183,24.0668,23.994,24.0021,114480.0
2016-12-22 11:00:00,29.68,29.7,29.63,29.68,112524.0,24.0183,24.0345,23.9778,24.0183,112524.0
2016-12-22 11:30:00,29.68,29.71,29.66,29.69,116664.0,24.0183,24.0426,24.0021,24.0264,116664.0
2016-12-22 12:00:00,29.69,29.72,29.64,29.7,134940.0,24.0264,24.0507,23.9859,24.0345,134940.0
2016-12-22 12:30:00,29.71,29.74,29.66,29.66,198444.0,24.0426,24.0668,24.0021,24.0021,198444.0
2016-12-22 13:00:00,29.65,29.67,29.63,29.64,153020.0,23.994,24.0102,23.9778,23.9859,153020.0
2016-12-22 13:30:00,29.64,29.67,29.6,29.66,219488.0,23.9859,24.0102,23.9535,24.0021,219488.0
2016-12-22 14:00:00,29.66,29.69,29.65,29.69,129076.0,24.0021,24.0264,23.994,24.0264,129076.0
2016-12-22 14:30:00,29.7,29.74,29.69,29.74,172520.0,24.0345,24.0668,24.0264,24.0668,172520.0
2016-12-22 15:00:00,29.74,29.74,29.67,29.71,194672.0,24.0668,24.0668,24.0102,24.0426,194672.0
2016-12-22 15:30:00,29.71,29.75,29.66,29.73,1031032.0,24.0426,24.0749,24.0021,24.0587,1031032.0
2016-12-23 09:30:00,29.72,29.79,29.64,29.75,365376.0,24.0507,24.1073,23.9859,24.0749,365376.0
2016-12-23 10:00:00,29.73,29.82,29.73,29.77,209100.0,24.0587,24.1316,24.0587,24.0911,209100.0
2016-12-23 10:30:00,29.77,29.81,29.77,29.8,157008.0,24.0911,24.1235,24.0911,24.1154,157008.0
2016-12-23 11:00:00,29.79,29.79,29.75,29.78,124824.0,24.1073,24.1073,24.0749,24.0992,124824.0
2016-12-23 11:30:00,29.77,29.78,29.73,29.75,108868.0,24.0911,24.0992,24.0587,24.0749,108868.0
2016-12-23 12:00:00,29.75,29.76,29.71,29.71,61360.0,24.0749,24.083,24.0426,24.0426,61360.0
2016-12-23 12:30:00,29.72,29.73,29.69,29.72,124336.0,24.0507,24.0587,24.0264,24.0507,124336.0
2016-12-23 13:00:00,29.72,29.77,29.68,29.75,408032.0,24.0507,24.0911,24.0183,24.0749,408032.0
2016-12-23 13:30:00,29.76,29.77,29.74,29.76,205856.0,24.083,24.0911,24.0668,24.083,205856.0
2016-12-23 14:00:00,29.76,29.77,29.75,29.76,187444.0,24.083,24.0911,24.0749,24.083,187444.0
2016-12-23 14:30:00,29.75,29.78,29.74,29.77,111148.0,24.0749,24.0992,24.0668,24.0911,111148.0
2016-12-23 15:00:00,29.78,29.8,29.74,29.74,135168.0,24.0992,24.1154,24.0668,24.0668,135168.0
2016-12-23 15:30:00,29.74,29.81,29.74,29.81,513780.0,24.0668,24.1235,24.0668,24.1235,513780.0
2016-12-27 09:30:00,29.77,29.82,29.64,29.67,317680.0,24.0911,24.1316,23.9859,24.0102,317680.0
2016-12-27 10:00:00,29.65,29.75,29.64,29.74,133032.0,23.994,24.0749,23.9859,24.0668,133032.0
2016-12-27 10:30:00,29.73,29.78,29.68,29.71,132880.0,24.0587,24.0992,24.0183,24.0426,132880.0
2016-12-27 11:00:00,29.71,29.74,29.69,29.7,80416.0,24.0426,24.0668,24.0264,24.0345,80416.0
2016-12-27 11:30:00,29.69,29.74,29.66,29.71,81260.0,24.0264,24.0668,24.0021,24.0426,81260.0
2016-12-27 12:00:00,29.71,29.77,29.68,29.75,73572.0,24.0426,24.0911,24.0183,24.0749,73572.0
2016-12-27 12:30:00,29.75,29.79,29.74,29.76,67180.0,24.0749,24.1073,24.0668,24.083,67180.0
2016-12-27 13:00:00,29.77,29.82,29.75,29.81,170988.0,24.0911,24.1316,24.0749,24.1235,170988.0
2016-12-27 13:30:00,29.81,29.87,29.79,29.85,85236.0,24.1235,24.172,24.1073,24.1559,85236.0
2016-12-27 14:00:00,29.84,29.89,29.81,29.86,109092.0,24.1478,24.1882,24.1235,24.1639,109092.0
2016-12-27 14:30:00,29.86,29.9,29.85,29.86,106712.0,24.1639,24.1963,24.1559,24.1639,106712.0
2016-12-27 15:00:00,29.85,29.88,29.82,29.82,113620.0,24.1559,24.1801,24.1316,24.1316,113620.0
2016-12-27 15:30:00,29.82,29.83,29.77,29.82,363784.0,24.1316,24.1397,24.0911,24.1316,363784.0
2016-12-28 09:30:00,29.83,29.88,29.72,29.76,233688.0,24.1397,24.1801,24.0507,24.083,233688.0
2016-12-28 10:00:00,29.75,29.9,29.75,29.84,155796.0,24.0749,24.1963,24.0749,24.1478,155796.0
2016-12-28 10:30:00,29.84,29.85,29.77,29.83,104548.0,24.1478,24.1559,24.0911,24.1397,104548.0
2016-12-28 11:00:00,29.84,29.91,29.81,29.9,267556.0,24.1478,24.2044,24.1235,24.1963,267556.0
2016-12-28 11:30:00,29.91,29.92,29.85,29.9,412976.0,24.2044,24.2125,24.1559,24.1963,412976.0
2016-12-28 12:00:00,29.9,29.9,29.73,29.75,222488.0,24.1963,24.1963,24.0587,24.0749,222488.0
2016-12-28 12:30:00,29.74,29.77,29.69,29.74,152224.0,24.0668,24.0911,24.0264,24.0668,152224.0
2016-12-28 13:00:00,29.74,29.79,29.73,29.78,75884.0,24.0668,24.1073,24.0587,24.0992,75884.0
2016-12-28 13:30:00,29.78,29.79,29.74,29.78,111956.0,24.0992,24.1073,24.0668,24.0992,111956.0
2016-12-28 14:00:00,29.78,29.79,29.74,29.75,99984.0,24.0992,24.1073,24.0668,24.0749,99984.0
2016-12-28 14:30:00,29.76,29.78,29.73,29.74,102944.0,24.083,24.0992,24.0587,24.0668,102944.0
2016-12-28 15:00:00,29.74,29.74,29.65,29.65,139796.0,24.0668,24.0668,23.994,23.994,139796.0
2016-12-28 15:30:00,29.64,29.68,29.62,29.66,437236.0,23.9859,24.0183,23.9697,24.0021,437236.0
2016-12-29 09:30:00,29.81,29.83,29.63,29.71,204020.0,24.1235,24.1397,23.9778,24.0426,204020.0
2016-12-29 10:00:00,29.73,29.76,29.63,29.68,219028.0,24.0587,24.083,23.9778,24.0183,219028.0
2016-12-29 10:30:00,29.67,29.87,29.63,29.83,186624.0,24.0102,24.172,23.9778,24.1397,186624.0
2016-12-29 11:00:00,29.83,29.9,29.78,29.88,191064.0,24.1397,24.1963,24.0992,24.1801,191064.0
2016-12-29 11:30:00,29.9,29.91,29.86,29.91,104536.0,24.1963,24.2044,24.1639,24.2044,104536.0
2016-12-29 12:00:00,29.91,29.96,29.88,29.96,103348.0,24.2044,24.2449,24.1801,24.2449,103348.0
2016-12-29 12:30:00,29.95,29.95,29.9,29.94,141736.0,24.2368,24.2368,24.1963,24.2287,141736.0
2016-12-29 13:00:00,29.95,29.99,29.94,29.96,137872.0,24.2368,24.2691,24.2287,24.2449,137872.0
2016-12-29 13:30:00,29.95,30.04,29.93,30.04,179620.0,24.2368,24.3096,24.2206,24.3096,179620.0
2016-12-29 14:00:00,30.03,30.06,29.99,30.02,161300.0,24.3015,24.3258,24.2691,24.2934,161300.0
2016-12-29 14:30:00,30.02,30.07,30.0,30.04,156848.0,24.2934,24.3339,24.2772,24.3096,156848.0
2016-12-29 15:00:00,30.03,30.06,30.0,30.04,204732.0,24.3015,24.3258,24.2772,24.3096,204732.0
2016-12-29 15:30:00,30.04,30.06,29.99,30.05,699216.0,24.3096,24.3258,24.2691,24.3177,699216.0
2016-12-30 09:30:00,30.05,30.16,29.98,30.12,238048.0,24.3177,24.4067,24.2611,24.3743,238048.0
2016-12-30 10:00:00,30.12,30.13,30.0,30.07,330640.0,24.3743,24.3824,24.2772,24.3339,330640.0
2016-12-30 10:30:00,30.07,30.19,30.03,30.05,296852.0,24.3339,24.431,24.3015,24.3177,296852.0
2016-12-30 11:00:00,30.05,30.05,29.98,30.01,167704.0,24.3177,24.3177,24.2611,24.2853,167704.0
2016-12-30 11:30:00,30.01,30.07,29.98,30.04,146216.0,24.2853,24.3339,24.2611,24.3096,146216.0
2016-12-30 12:00:00,30.03,30.09,30.01,30.05,173036.0,24.3015,24.3501,24.2853,24.3177,173036.0
2016-12-30 12:30:00,30.05,30.06,29.95,30.0,120540.0,24.3177,24.3258,24.2368,24.2772,120540.0
2016-12-30 13:00:00,29.99,30.02,29.95,29.98,108372.0,24.2691,24.2934,24.2368,24.2611,108372.0
2016-12-30 13:30:00,29.99,29.99,29.95,29.97,116296.0,24.2691,24.2691,24.2368,24.253,116296.0
2016-12-30 14:00:00,29.97,29.97,29.91,29.92,138792.0,24.253,24.253,24.2044,24.2125,138792.0
2016-12-30 14:30:00,29.92,29.93,29.86,29.92,150008.0,24.2125,24.2206,24.1639,24.2125,150008.0
2016-12-30 15:00:00,29.91,29.93,29.88,29.92,205992.0,24.2044,24.2206,24.1801,24.2125,205992.0
2016-12-30 15:30:00,29.93,29.94,29.78,29.88,854700.0,24.2206,24.2287,24.0992,24.1801,854700.0
2017-01-03 09:30:00,29.89,29.91,29.55,29.66,490832.0,24.1882,24.2044,23.9131,24.0021,490832.0
2017-01-03 10:00:00,29.65,29.66,29.55,29.57,246280.0,23.994,24.0021,23.9131,23.9293,246280.0
2017-01-03 10:30:00,29.57,29.62,29.45,29.58,428404.0,23.9293,23.9697,23.8322,23.9374,428404.0
2017-01-03 11:00:00,29.58,29.63,29.52,29.53,389056.0,23.9374,23.9778,23.8888,23.8969,389056.0
2017-01-03 11:30:00,29.52,29.65,29.52,29.6,289720.0,23.8888,23.994,23.8888,23.9535,289720.0
2017-01-03 12:00:00,29.6,29.64,29.58,29.61,130028.0,23.9535,23.9859,23.9374,23.9616,130028.0
2017-01-03 12:30:00,29.61,29.7,29.61,29.68,132172.0,23.9616,24.0345,23.9616,24.0183,132172.0
2017-01-03 13:00:00,29.7,29.72,29.64,29.64,142496.0,24.0345,24.0507,23.9859,23.9859,142496.0
2017-01-03 13:30:00,29.63,29.64,29.5,29.52,157860.0,23.9778,23.9859,23.8726,23.8888,157860.0
2017-01-03 14:00:00,29.52,29.61,29.52,29.61,175884.0,23.8888,23.9616,23.8888,23.9616,175884.0
2017-01-03 14:30:00,29.61,29.67,29.59,29.65,216752.0,23.9616,24.0102,23.9455,23.994,216752.0
2017-01-03 15:00:00,29.65,29.69,29.64,29.69,249776.0,23.994,24.0264,23.9859,24.0264,249776.0
2017-01-03 15:30:00,29.68,29.68,29.64,29.68,801380.0,24.0183,24.0183,23.9859,24.0183,801380.0
2017-01-04 09:30:00,29.81,29.95,29.73,29.88,524336.0,24.1235,24.2368,24.0587,24.1801,524336.0
2017-01-04 10:00:00,29.88,29.95,29.82,29.88,2103992.0,24.1801,24.2368,24.1316,24.1801,2103992.0
2017-01-04 10:30:00,29.89,29.89,29.73,29.76,348960.0,24.1882,24.1882,24.0587,24.083,348960.0
2017-01-04 11:00:00,29.75,29.86,29.73,29.82,251580.0,24.0749,24.1639,24.0587,24.1316,251580.0
2017-01-04 11:30:00,29.81,29.9,29.79,29.89,382128.0,24.1235,24.1963,24.1073,24.1882,382128.0
2017-01-04 12:00:00,29.88,29.89,29.84,29.87,357308.0,24.1801,24.1882,24.1478,24.172,357308.0
2017-01-04 12:30:00,29.86,29.86,29.82,29.86,153112.0,24.1639,24.1639,24.1316,24.1639,153112.0
2017-01-04 13:00:00,29.86,29.86,29.8,29.83,179628.0,24.1639,24.1639,24.1154,24.1397,179628.0
2017-01-04 13:30:00,29.83,29.84,29.65,29.65,336944.0,24.1397,24.1478,23.994,23.994,336944.0
2017-01-04 14:00:00,29.66,29.75,29.64,29.71,251040.0,24.0021,24.0749,23.9859,24.0426,251040.0
2017-01-04 14:30:00,29.71,29.73,29.65,29.72,286744.0,24.0426,24.0587,23.994,24.0507,286744.0
2017-01-04 15:00:00,29.72,29.79,29.71,29.77,404136.0,24.0507,24.1073,24.0426,24.0911,404136.0
2017-01-04 15:30:00,29.77,29.81,29.74,29.76,1070096.0,24.0911,24.1235,24.0668,24.083,1070096.0
2017-01-05 09:30:00,29.95,29.95,29.47,29.47,514016.0,24.2368,24.2368,23.8483,23.8483,514016.0
2017-01-05 10:00:00,29.47,29.55,29.44,29.5,327264.0,23.8483,23.9131,23.8241,23.8726,327264.0
2017-01-05 10:30:00,29.5,29.63,29.49,29.63,652924.0,23.8726,23.9778,23.8645,23.9778,652924.0
2017-01-05 11:00:00,29.63,29.8,29.61,29.78,294524.0,23.9778,24.1154,23.9616,24.0992,294524.0
2017-01-05 11:30:00,29.78,29.86,29.77,29.82,373480.0,24.0992,24.1639,24.0911,24.1316,373480.0
2017-01-05 12:00:00,29.83,29.84,29.76,29.76,278920.0,24.1397,24.1478,24.083,24.083,278920.0
2017-01-05 12:30:00,29.76,29.76,29.66,29.68,298684.0,24.083,24.083,24.0021,24.0183,298684.0
2017-01-05 13:00:00,29.7,29.74,29.68,29.71,207732.0,24.0345,24.0668,24.0183,24.0426,207732.0
2017-01-05 13:30:00,29.71,29.76,29.69,29.75,457540.0,24.0426,24.083,24.0264,24.0749,457540.0
2017-01-05 14:00:00,29.75,29.79,29.74,29.75,180456.0,24.0749,24.1073,24.0668,24.0749,180456.0
2017-01-05 14:30:00,29.76,29.77,29.72,29.72,328076.0,24.083,24.0911,24.0507,24.0507,328076.0
2017-01-05 15:00:00,29.72,29.78,29.64,29.64,242236.0,24.0507,24.0992,23.9859,23.9859,242236.0
2017-01-05 15:30:00,29.64,29.78,29.63,29.75,589008.0,23.9859,24.0992,23.9778,24.0749,589008.0
2017-01-06 09:30:00,29.6,29.71,29.5,29.6,255252.0,23.9535,24.0426,23.8726,23.9535,255252.0
2017-01-06 10:00:00,29.6,29.7,29.56,29.66,386236.0,23.9535,24.0345,23.9212,24.0021,386236.0
2017-01-06 10:30:00,29.65,29.71,29.59,29.63,298952.0,23.994,24.0426,23.9455,23.9778,298952.0
2017-01-06 11:00:00,29.64,29.65,29.54,29.58,274048.0,23.9859,23.994,23.905,23.9374,274048.0
2017-01-06 11:30:00,29.59,29.69,29.58,29.68,242500.0,23.9455,24.0264,23.9374,24.0183,242500.0
2017-01-06 12:00:00,29.68,29.76,29.65,29.74,284912.0,24.0183,24.083,23.994,24.0668,284912.0
2017-01-06 12:30:00,29.75,29.78,29.65,29.66,225352.0,24.0749,24.0992,23.994,24.0021,225352.0
2017-01-06 13:00:00,29.66,29.74,29.63,29.73,202004.0,24.0021,24.0668,23.9778,24.0587,202004.0
2017-01-06 13:30:00,29.73,29.74,29.64,29.64,275392.0,24.0587,24.0668,23.9859,23.9859,275392.0
2017-01-06 14:00:00,29.65,29.76,29.65,29.74,240256.0,23.994,24.083,23.994,24.0668,240256.0
2017-01-06 14:30:00,29.74,29.75,29.68,29.68,201856.0,24.0668,24.0749,24.0183,24.0183,201856.0
2017-01-06 15:00:00,29.68,29.78,29.68,29.72,324300.0,24.0183,24.0992,24.0183,24.0507,324300.0
2017-01-06 15:30:00,29.72,29.72,29.66,29.67,1059800.0,24.0507,24.0507,24.0021,24.0102,1059800.0
2017-01-09 09:30:00,29.78,29.88,29.65,29.66,366060.0,24.0992,24.1801,23.994,24.0021,366060.0
2017-01-09 10:00:00,29.66,29.77,29.63,29.65,245232.0,24.0021,24.0911,23.9778,23.994,245232.0
2017-01-09 10:30:00,29.67,29.78,29.64,29.78,253948.0,24.0102,24.0992,23.9859,24.0992,253948.0
2017-01-09 11:00:00,29.77,29.77,29.63,29.64,177980.0,24.0911,24.0911,23.9778,23.9859,177980.0
2017-01-09 11:30:00,29.64,29.68,29.59,29.68,207856.0,23.9859,24.0183,23.9455,24.0183,207856.0
2017-01-09 12:00:00,29.68,29.68,29.61,29.67,193156.0,24.0183,24.0183,23.9616,24.0102,193156.0
2017-01-09 12:30:00,29.67,29.67,29.6,29.63,160256.0,24.0102,24.0102,23.9535,23.9778,160256.0
2017-01-09 13:00:00,29.63,29.64,29.57,29.59,150436.0,23.9778,23.9859,23.9293,23.9455,150436.0
2017-01-09 13:30:00,29.59,29.59,29.53,29.54,136612.0,23.9455,23.9455,23.8969,23.905,136612.0
2017-01-09 14:00:00,29.54,29.64,29.54,29.58,540128.0,23.905,23.9859,23.905,23.9374,540128.0
2017-01-09 14:30:00,29.58,29.65,29.56,29.63,578912.0,23.9374,23.994,23.9212,23.9778,578912.0
2017-01-09 15:00:00,29.63,29.66,29.6,29.64,352600.0,23.9778,24.0021,23.9535,23.9859,352600.0
2017-01-09 15:30:00,29.65,29.66,29.59,29.59,669172.0,23.994,24.0021,23.9455,23.9455,669172.0
2017-01-10 09:30:00,29.53,29.58,29.33,29.49,539460.0,23.8969,23.9374,23.735,23.8645,539460.0
2017-01-10 10:00:00,29.5,29.63,29.46,29.54,362616.0,23.8726,23.9778,23.8402,23.905,362616.0
2017-01-10 10:30:00,29.53,29.61,29.51,29.59,193612.0,23.8969,23.9616,23.8807,23.9455,193612.0
2017-01-10 11:00:00,29.58,29.61,29.54,29.57,180032.0,23.9374,23.9616,23.905,23.9293,180032.0
2017-01-10 11:30:00,29.57,29.64,29.57,29.59,158304.0,23.9293,23.9859,23.9293,23.9455,158304.0
2017-01-10 12:00:00,29.59,29.62,29.55,29.56,310344.0,23.9455,23.9697,23.9131,23.9212,310344.0
2017-01-10 12:30:00,29.56,29.6,29.54,29.58,124500.0,23.9212,23.9535,23.905,23.9374,124500.0
2017-01-10 13:00:00,29.59,29.59,29.56,29.58,331912.0,23.9455,23.9455,23.9212,23.9374,331912.0
2017-01-10 13:30:00,29.57,29.61,29.57,29.61,265840.0,23.9293,23.9616,23.9293,23.9616,265840.0
2017-01-10 14:00:00,29.6,29.61,29.49,29.5,474028.0,23.9535,23.9616,23.8645,23.8726,474028.0
2017-01-10 14:30:00,29.5,29.56,29.5,29.52,163984.0,23.8726,23.9212,23.8726,23.8888,163984.0
2017-01-10 15:00:00,29.52,29.6,29.52,29.6,289064.0,23.8888,23.9535,23.8888,23.9535,289064.0
2017-01-10 15:30:00,29.6,29.68,29.6,29.66,1135972.0,23.9535,24.0183,23.9535,24.0021,1135972.0
2017-01-11 09:30:00,29.56,29.73,29.56,29.62,389016.0,23.9212,24.0587,23.9212,23.9697,389016.0
2017-01-11 10:00:00,29.63,29.7,29.61,29.7,312660.0,23.9778,24.0345,23.9616,24.0345,312660.0
2017-01-11 10:30:00,29.68,29.77,29.65,29.72,364488.0,24.0183,24.0911,23.994,24.0507,364488.0
2017-01-11 11:00:00,29.71,29.81,29.69,29.78,390356.0,24.0426,24.1235,24.0264,24.0992,390356.0
2017-01-11 11:30:00,29.79,29.8,29.66,29.68,329664.0,24.1073,24.1154,24.0021,24.0183,329664.0
2017-01-11 12:00:00,29.68,29.75,29.67,29.7,337852.0,24.0183,24.0749,24.0102,24.0345,337852.0
2017-01-11 12:30:00,29.72,29.76,29.68,29.76,221664.0,24.0507,24.083,24.0183,24.083,221664.0
2017-01-11 13:00:00,29.76,29.84,29.75,29.78,156224.0,24.083,24.1478,24.0749,24.0992,156224.0
2017-01-11 13:30:00,29.77,29.89,29.76,29.84,235132.0,24.0911,24.1882,24.083,24.1478,235132.0
2017-01-11 14:00:00,29.84,29.87,29.8,29.81,201784.0,24.1478,24.172,24.1154,24.1235,201784.0
2017-01-11 14:30:00,29.82,29.84,29.75,29.8,165544.0,24.1316,24.1478,24.0749,24.1154,165544.0
2017-01-11 15:00:00,29.8,29.84,29.79,29.84,306372.0,24.1154,24.1478,24.1073,24.1478,306372.0
2017-01-11 15:30:00,29.84,29.9,29.82,29.85,671092.0,24.1478,24.1963,24.1316,24.1559,671092.0
2017-01-12 09:30:00,29.9,29.98,29.72,29.9,250184.0,24.1963,24.2611,24.0507,24.1963,250184.0
2017-01-12 10:00:00,29.91,29.93,29.78,29.8,460776.0,24.2044,24.2206,24.0992,24.1154,460776.0
2017-01-12 10:30:00,29.81,29.83,29.77,29.79,307516.0,24.1235,24.1397,24.0911,24.1073,307516.0
2017-01-12 11:00:00,29.79,29.83,29.75,29.81,314720.0,24.1073,24.1397,24.0749,24.1235,314720.0
2017-01-12 11:30:00,29.81,29.82,29.75,29.77,311020.0,24.1235,24.1316,24.0749,24.0911,311020.0
2017-01-12 12:00:00,29.76,29.81,29.74,29.79,138024.0,24.083,24.1235,24.0668,24.1073,138024.0
2017-01-12 12:30:00,29.79,29.81,29.76,29.79,95872.0,24.1073,24.1235,24.083,24.1073,95872.0
2017-01-12 13:00:00,29.78,29.78,29.72,29.76,154696.0,24.0992,24.0992,24.0507,24.083,154696.0
2017-01-12 13:30:00,29.77,29.79,29.74,29.78,221200.0,24.0911,24.1073,24.0668,24.0992,221200.0
2017-01-12 14:00:00,29.78,29.82,29.76,29.8,252432.0,24.0992,24.1316,24.083,24.1154,252432.0
2017-01-12 14:30:00,29.79,29.8,29.75,29.77,211784.0,24.1073,24.1154,24.0749,24.0911,211784.0
2017-01-12 15:00:00,29.77,29.82,29.75,29.82,626924.0,24.0911,24.1316,24.0749,24.1316,626924.0
2017-01-12 15:30:00,29.81,29.95,29.8,29.86,1542100.0,24.1235,24.2368,24.1154,24.1639,1542100.0
2017-01-13 09:30:00,29.83,29.86,29.71,29.76,241400.0,24.1397,24.1639,24.0426,24.083,241400.0
2017-01-13 10:00:00,29.76,29.79,29.65,29.71,287740.0,24.083,24.1073,23.994,24.0426,287740.0
2017-01-13 10:30:00,29.7,29.78,29.66,29.69,255728.0,24.0345,24.0992,24.0021,24.0264,255728.0
2017-01-13 11:00:00,29.69,29.7,29.53,29.53,246608.0,24.0264,24.0345,23.8969,23.8969,246608.0
2017-01-13 11:30:00,29.53,29.55,29.47,29.52,264664.0,23.8969,23.9131,23.8483,23.8888,264664.0
2017-01-13 12:00:00,29.52,29.58,29.52,29.57,119884.0,23.8888,23.9374,23.8888,23.9293,119884.0
2017-01-13 12:30:00,29.57,29.6,29.52,29.57,136892.0,23.9293,23.9535,23.8888,23.9293,136892.0
2017-01-13 13:00:00,29.57,29.59,29.55,29.58,120708.0,23.9293,23.9455,23.9131,23.9374,120708.0
2017-01-13 13:30:00,29.58,29.6,29.55,29.6,158044.0,23.9374,23.9535,23.9131,23.9535,158044.0
2017-01-13 14:00:00,29.61,29.67,29.59,29.64,268288.0,23.9616,24.0102,23.9455,23.9859,268288.0
2017-01-13 14:30:00,29.65,29.68,29.64,29.68,265788.0,23.994,24.0183,23.9859,24.0183,265788.0
2017-01-13 15:00:00,29.68,29.68,29.61,29.66,264128.0,24.0183,24.0183,23.9616,24.0021,264128.0
2017-01-13 15:30:00,29.67,29.78,29.65,29.76,1059844.0,24.0102,24.0992,23.994,24.083,1059844.0
2017-01-17 09:30:00,29.85,29.98,29.8,29.96,564432.0,24.1559,24.2611,24.1154,24.2449,564432.0
2017-01-17 10:00:00,29.97,30.0,29.82,29.98,481336.0,24.253,24.2772,24.1316,24.2611,481336.0
2017-01-17 10:30:00,29.98,30.02,29.94,29.97,351920.0,24.2611,24.2934,24.2287,24.253,351920.0
2017-01-17 11:00:00,29.99,30.02,29.94,30.02,280248.0,24.2691,24.2934,24.2287,24.2934,280248.0
2017-01-17 11:30:00,30.02,30.05,29.99,30.0,207280.0,24.2934,24.3177,24.2691,24.2772,207280.0
2017-01-17 12:00:00,29.99,30.03,29.95,29.96,198824.0,24.2691,24.3015,24.2368,24.2449,198824.0
2017-01-17 12:30:00,29.96,30.03,29.92,30.02,139800.0,24.2449,24.3015,24.2125,24.2934,139800.0
2017-01-17 13:00:00,30.02,30.04,30.0,30.03,251276.0,24.2934,24.3096,24.2772,24.3015,251276.0
2017-01-17 13:30:00,30.03,30.04,29.99,29.99,152596.0,24.3015,24.3096,24.2691,24.2691,152596.0
2017-01-17 14:00:00,29.99,30.06,29.98,30.05,258844.0,24.2691,24.3258,24.2611,24.3177,258844.0
2017-01-17 14:30:00,30.06,30.07,30.02,30.03,391228.0,24.3258,24.3339,24.2934,24.3015,391228.0
2017-01-17 15:00:00,30.03,30.04,29.96,29.99,426700.0,24.3015,24.3096,24.2449,24.2691,426700.0
2017-01-17 15:30:00,29.99,30.06,29.99,30.05,1159640.0,24.2691,24.3258,24.2691,24.3177,1159640.0
2017-01-18 09:30:00,30.06,30.18,29.96,30.18,443596.0,24.3258,24.4229,24.2449,24.4229,443596.0
2017-01-18 10:00:00,30.18,30.24,30.09,30.11,257764.0,24.4229,24.4715,24.3501,24.3663,257764.0
2017-01-18 10:30:00,30.11,30.22,30.1,30.17,258384.0,24.3663,24.4553,24.3582,24.4148,258384.0
2017-01-18 11:00:00,30.17,30.18,30.11,30.12,218780.0,24.4148,24.4229,24.3663,24.3743,218780.0
2017-01-18 11:30:00,30.11,30.12,30.0,30.01,276548.0,24.3663,24.3743,24.2772,24.2853,276548.0
2017-01-18 12:00:00,30.02,30.1,30.02,30.07,279704.0,24.2934,24.3582,24.2934,24.3339,279704.0
2017-01-18 12:30:00,30.06,30.09,30.05,30.06,133588.0,24.3258,24.3501,24.3177,24.3258,133588.0
2017-01-18 13:00:00,30.07,30.11,30.06,30.09,254624.0,24.3339,24.3663,24.3258,24.3501,254624.0
2017-01-18 13:30:00,30.09,30.1,30.03,30.04,140912.0,24.3501,24.3582,24.3015,24.3096,140912.0
2017-01-18 14:00:00,30.04,30.06,30.0,30.05,122140.0,24.3096,24.3258,24.2772,24.3177,122140.0
2017-01-18 14:30:00,30.05,30.07,30.03,30.06,202808.0,24.3177,24.3339,24.3015,24.3258,202808.0
2017-01-18 15:00:00,30.07,30.07,29.96,29.98,436424.0,24.3339,24.3339,24.2449,24.2611,436424.0
2017-01-18 15:30:00,29.98,30.04,29.98,30.0,476168.0,24.2611,24.3096,24.2611,24.2772,476168.0
2017-01-19 09:30:00,29.84,29.87,29.74,29.84,325084.0,24.1478,24.172,24.0668,24.1478,325084.0
2017-01-19 10:00:00,29.84,29.93,29.81,29.88,398612.0,24.1478,24.2206,24.1235,24.1801,398612.0
2017-01-19 10:30:00,29.89,30.0,29.88,29.99,138616.0,24.1882,24.2772,24.1801,24.2691,138616.0
2017-01-19 11:00:00,29.99,30.06,29.97,30.0,280136.0,24.2691,24.3258,24.253,24.2772,280136.0
2017-01-19 11:30:00,29.99,30.03,29.95,29.97,122644.0,24.2691,24.3015,24.2368,24.253,122644.0
2017-01-19 12:00:00,29.98,30.0,29.93,29.98,86804.0,24.2611,24.2772,24.2206,24.2611,86804.0
2017-01-19 12:30:00,29.97,30.0,29.95,29.96,189752.0,24.253,24.2772,24.2368,24.2449,189752.0
2017-01-19 13:00:00,29.96,29.98,29.93,29.96,189468.0,24.2449,24.2611,24.2206,24.2449,189468.0
2017-01-19 13:30:00,29.95,29.95,29.81,29.81,265244.0,24.2368,24.2368,24.1235,24.1235,265244.0
2017-01-19 14:00:00,29.81,29.83,29.71,29.74,215204.0,24.1235,24.1397,24.0426,24.0668,215204.0
2017-01-19 14:30:00,29.73,29.83,29.73,29.82,342696.0,24.0587,24.1397,24.0587,24.1316,342696.0
2017-01-19 15:00:00,29.83,29.84,29.77,29.82,215940.0,24.1397,24.1478,24.0911,24.1316,215940.0
2017-01-19 15:30:00,29.82,29.85,29.77,29.82,653028.0,24.1316,24.1559,24.0911,24.1316,653028.0
2017-01-20 09:30:00,29.87,29.91,29.75,29.8,1080024.0,24.172,24.2044,24.0749,24.1154,1080024.0
2017-01-20 10:00:00,29.8,29.91,29.8,29.83,332216.0,24.1154,24.2044,24.1154,24.1397,332216.0
2017-01-20 10:30:00,29.83,29.85,29.71,29.71,208804.0,24.1397,24.1559,24.0426,24.0426,208804.0
2017-01-20 11:00:00,29.71,29.74,29.69,29.69,201544.0,24.0426,24.0668,24.0264,24.0264,201544.0
2017-01-20 11:30:00,29.69,29.72,29.66,29.7,118336.0,24.0264,24.0507,24.0021,24.0345,118336.0
2017-01-20 12:00:00,29.7,29.72,29.62,29.62,147080.0,24.0345,24.0507,23.9697,23.9697,147080.0
2017-01-20 12:30:00,29.62,29.73,29.59,29.72,150932.0,23.9697,24.0587,23.9455,24.0507,150932.0
2017-01-20 13:00:00,29.73,29.82,29.72,29.78,97384.0,24.0587,24.1316,24.0507,24.0992,97384.0
2017-01-20 13:30:00,29.78,29.8,29.76,29.78,134380.0,24.0992,24.1154,24.083,24.0992,134380.0
2017-01-20 14:00:00,29.77,29.81,29.76,29.79,113140.0,24.0911,24.1235,24.083,24.1073,113140.0
2017-01-20 14:30:00,29.8,29.82,29.75,29.76,168888.0,24.1154,24.1316,24.0749,24.083,168888.0
2017-01-20 15:00:00,29.76,29.79,29.74,29.74,184556.0,24.083,24.1073,24.0668,24.0668,184556.0
2017-01-20 15:30:00,29.74,29.83,29.73,29.81,512488.0,24.0668,24.1397,24.0587,24.1235,512488.0
2017-01-23 09:30:00,29.88,29.98,29.83,29.92,277904.0,24.1801,24.2611,24.1397,24.2125,277904.0
2017-01-23 10:00:00,29.92,29.94,29.84,29.87,177820.0,24.2125,24.2287,24.1478,24.172,177820.0
2017-01-23 10:30:00,29.87,29.95,29.86,29.93,215600.0,24.172,24.2368,24.1639,24.2206,215600.0
2017-01-23 11:00:00,29.93,29.93,29.86,29.86,194984.0,24.2206,24.2206,24.1639,24.1639,194984.0
2017-01-23 11:30:00,29.86,29.91,29.8,29.83,310420.0,24.1639,24.2044,24.1154,24.1397,310420.0
2017-01-23 12:00:00,29.83,29.88,29.83,29.86,198848.0,24.1397,24.1801,24.1397,24.1639,198848.0
2017-01-23 12:30:00,29.85,29.87,29.82,29.83,148248.0,24.1559,24.172,24.1316,24.1397,148248.0
2017-01-23 13:00:00,29.83,29.83,29.81,29.83,151476.0,24.1397,24.1397,24.1235,24.1397,151476.0
2017-01-23 13:30:00,29.83,29.85,29.76,29.78,206092.0,24.1397,24.1559,24.083,24.0992,206092.0
2017-01-23 14:00:00,29.78,29.78,29.68,29.71,243200.0,24.0992,24.0992,24.0183,24.0426,243200.0
2017-01-23 14:30:00,29.71,29.72,29.7,29.7,194576.0,24.0426,24.0507,24.0345,24.0345,194576.0
2017-01-23 15:00:00,29.7,29.71,29.67,29.69,310060.0,24.0345,24.0426,24.0102,24.0264,310060.0
2017-01-23 15:30:00,29.69,29.71,29.67,29.7,741352.0,24.0264,24.0426,24.0102,24.0345,741352.0
2017-01-24 09:30:00,29.68,29.81,29.59,29.77,361368.0,24.0183,24.1235,23.9455,24.0911,361368.0
2017-01-24 10:00:00,29.76,29.78,29.66,29.73,327372.0,24.083,24.0992,24.0021,24.0587,327372.0
2017-01-24 10:30:00,29.73,29.74,29.67,29.68,232200.0,24.0587,24.0668,24.0102,24.0183,232200.0
2017-01-24 11:00:00,29.68,29.74,29.66,29.71,165076.0,24.0183,24.0668,24.0021,24.0426,165076.0
2017-01-24 11:30:00,29.71,29.82,29.71,29.79,162756.0,24.0426,24.1316,24.0426,24.1073,162756.0
2017-01-24 12:00:00,29.79,29.8,29.7,29.74,160060.0,24.1073,24.1154,24.0345,24.0668,160060.0
2017-01-24 12:30:00,29.74,29.79,29.71,29.77,153632.0,24.0668,24.1073,24.0426,24.0911,153632.0
2017-01-24 13:00:00,29.77,29.78,29.72,29.74,135532.0,24.0911,24.0992,24.0507,24.0668,135532.0
2017-01-24 13:30:00,29.74,29.78,29.73,29.74,159112.0,24.0668,24.0992,24.0587,24.0668,159112.0
2017-01-24 14:00:00,29.73,29.74,29.7,29.7,262888.0,24.0587,24.0668,24.0345,24.0345,262888.0
2017-01-24 14:30:00,29.7,29.74,29.69,29.7,198580.0,24.0345,24.0668,24.0264,24.0345,198580.0
2017-01-24 15:00:00,29.7,29.74,29.66,29.71,341412.0,24.0345,24.0668,24.0021,24.0426,341412.0
2017-01-24 15:30:00,29.72,29.74,29.69,29.7,655064.0,24.0507,24.0668,24.0264,24.0345,655064.0
2017-01-25 09:30:00,29.56,29.73,29.53,29.54,424372.0,23.9212,24.0587,23.8969,23.905,424372.0
2017-01-25 10:00:00,29.53,29.72,29.53,29.68,211120.0,23.8969,24.0507,23.8969,24.0183,211120.0
2017-01-25 10:30:00,29.68,29.74,29.6,29.64,320504.0,24.0183,24.0668,23.9535,23.9859,320504.0
2017-01-25 11:00:00,29.63,29.71,29.63,29.67,390236.0,23.9778,24.0426,23.9778,24.0102,390236.0
2017-01-25 11:30:00,29.68,29.69,29.62,29.67,277236.0,24.0183,24.0264,23.9697,24.0102,277236.0
2017-01-25 12:00:00,29.67,29.73,29.66,29.72,349508.0,24.0102,24.0587,24.0021,24.0507,349508.0
2017-01-25 12:30:00,29.72,29.75,29.71,29.74,251048.0,24.0507,24.0749,24.0426,24.0668,251048.0
2017-01-25 13:00:00,29.74,29.75,29.71,29.73,264324.0,24.0668,24.0749,24.0426,24.0587,264324.0
2017-01-25 13:30:00,29.73,29.75,29.71,29.72,238804.0,24.0587,24.0749,24.0426,24.0507,238804.0
2017-01-25 14:00:00,29.72,29.74,29.68,29.74,338944.0,24.0507,24.0668,24.0183,24.0668,338944.0
2017-01-25 14:30:00,29.74,29.74,29.69,29.71,350396.0,24.0668,24.0668,24.0264,24.0426,350396.0
2017-01-25 15:00:00,29.71,29.74,29.7,29.72,475060.0,24.0426,24.0668,24.0345,24.0507,475060.0
2017-01-25 15:30:00,29.72,29.77,29.7,29.75,1154368.0,24.0507,24.0911,24.0345,24.0749,1154368.0
2017-01-26 09:30:00,29.68,29.82,29.66,29.69,483924.0,24.0183,24.1316,24.0021,24.0264,483924.0
2017-01-26 10:00:00,29.69,29.81,29.69,29.78,243324.0,24.0264,24.1235,24.0264,24.0992,243324.0
2017-01-26 10:30:00,29.79,29.82,29.63,29.64,334784.0,24.1073,24.1316,23.9778,23.9859,334784.0
2017-01-26 11:00:00,29.65,29.7,29.51,29.55,483648.0,23.994,24.0345,23.8807,23.9131,483648.0
2017-01-26 11:30:00,29.55,29.57,29.48,29.49,420196.0,23.9131,23.9293,23.8564,23.8645,420196.0
2017-01-26 12:00:00,29.5,29.54,29.5,29.52,326652.0,23.8726,23.905,23.8726,23.8888,326652.0
2017-01-26 12:30:00,29.52,29.58,29.5,29.56,209420.0,23.8888,23.9374,23.8726,23.9212,209420.0
2017-01-26 13:00:00,29.56,29.61,29.52,29.6,140712.0,23.9212,23.9616,23.8888,23.9535,140712.0
2017-01-26 13:30:00,29.6,29.67,29.6,29.64,188080.0,23.9535,24.0102,23.9535,23.9859,188080.0
2017-01-26 14:00:00,29.63,29.65,29.58,29.59,268820.0,23.9778,23.994,23.9374,23.9455,268820.0
2017-01-26 14:30:00,29.6,29.66,29.6,29.64,216568.0,23.9535,24.0021,23.9535,23.9859,216568.0
2017-01-26 15:00:00,29.64,29.64,29.59,29.63,233120.0,23.9859,23.9859,23.9455,23.9778,233120.0
2017-01-26 15:30:00,29.63,29.74,29.62,29.7,638140.0,23.9778,24.0668,23.9697,24.0345,638140.0
2017-01-27 09:30:00,29.83,30.46,29.83,30.42,1819224.0,24.1397,24.6495,24.1397,24.6171,1819224.0
2017-01-27 10:00:00,30.42,30.42,30.1,30.31,1339548.0,24.6171,24.6171,24.3582,24.5281,1339548.0
2017-01-27 10:30:00,30.3,30.36,30.19,30.23,1070296.0,24.52,24.5686,24.431,24.4634,1070296.0
2017-01-27 11:00:00,30.22,30.27,30.21,30.26,640052.0,24.4553,24.4957,24.4472,24.4876,640052.0
2017-01-27 11:30:00,30.26,30.29,30.17,30.17,268160.0,24.4876,24.5119,24.4148,24.4148,268160.0
2017-01-27 12:00:00,30.18,30.3,30.14,30.3,509760.0,24.4229,24.52,24.3905,24.52,509760.0
2017-01-27 12:30:00,30.29,30.32,30.2,30.31,233052.0,24.5119,24.5362,24.4391,24.5281,233052.0
2017-01-27 13:00:00,30.31,30.31,30.22,30.25,281804.0,24.5281,24.5281,24.4553,24.4795,281804.0
2017-01-27 13:30:00,30.24,30.26,30.11,30.15,339120.0,24.4715,24.4876,24.3663,24.3986,339120.0
2017-01-27 14:00:00,30.14,30.23,30.13,30.19,332736.0,24.3905,24.4634,24.3824,24.431,332736.0
2017-01-27 14:30:00,30.19,30.23,30.16,30.18,386700.0,24.431,24.4634,24.4067,24.4229,386700.0
2017-01-27 15:00:00,30.19,30.24,30.16,30.23,675228.0,24.431,24.4715,24.4067,24.4634,675228.0
2017-01-27 15:30:00,30.23,30.36,30.21,30.34,2223452.0,24.4634,24.5686,24.4472,24.5524,2223452.0
2017-01-30 09:30:00,30.42,30.91,30.39,30.66,1122604.0,24.6171,25.0136,24.5928,24.8113,1122604.0
2017-01-30 10:00:00,30.66,30.74,30.57,30.59,854136.0,24.8113,24.8761,24.7385,24.7547,854136.0
2017-01-30 10:30:00,30.6,30.7,30.59,30.69,620080.0,24.7628,24.8437,24.7547,24.8356,620080.0
2017-01-30 11:00:00,30.69,30.69,30.58,30.59,675228.0,24.8356,24.8356,24.7466,24.7547,675228.0
2017-01-30 11:30:00,30.59,30.59,30.49,30.55,609300.0,24.7547,24.7547,24.6738,24.7223,609300.0
2017-01-30 12:00:00,30.55,30.58,30.52,30.52,575440.0,24.7223,24.7466,24.698,24.698,575440.0
2017-01-30 12:30:00,30.52,30.56,30.51,30.55,504800.0,24.698,24.7304,24.69,24.7223,504800.0
2017-01-30 13:00:00,30.54,30.58,30.54,30.55,535808.0,24.7142,24.7466,24.7142,24.7223,535808.0
2017-01-30 13:30:00,30.55,30.56,30.51,30.54,450900.0,24.7223,24.7304,24.69,24.7142,450900.0
2017-01-30 14:00:00,30.54,30.68,30.54,30.61,653316.0,24.7142,24.8275,24.7142,24.7709,653316.0
2017-01-30 14:30:00,30.6,30.61,30.56,30.57,363356.0,24.7628,24.7709,24.7304,24.7385,363356.0
2017-01-30 15:00:00,30.57,30.58,30.56,30.57,474992.0,24.7385,24.7466,24.7304,24.7385,474992.0
2017-01-30 15:30:00,30.57,30.65,30.57,30.61,1512200.0,24.7385,24.8032,24.7385,24.7709,1512200.0
2017-01-31 09:30:00,30.61,30.74,30.54,30.66,518420.0,24.7709,24.8761,24.7142,24.8113,518420.0
2017-01-31 10:00:00,30.66,30.85,30.66,30.83,453628.0,24.8113,24.9651,24.8113,24.9489,453628.0
2017-01-31 10:30:00,30.84,30.97,30.83,30.96,683888.0,24.957,25.0622,24.9489,25.0541,683888.0
2017-01-31 11:00:00,30.96,31.05,30.95,31.02,464860.0,25.0541,25.1269,25.046,25.1027,464860.0
2017-01-31 11:30:00,31.01,31.08,30.98,31.04,356420.0,25.0946,25.1512,25.0703,25.1188,356420.0
2017-01-31 12:00:00,31.04,31.08,30.96,30.99,290324.0,25.1188,25.1512,25.0541,25.0784,290324.0
2017-01-31 12:30:00,30.99,31.03,30.98,31.02,212556.0,25.0784,25.1108,25.0703,25.1027,212556.0
2017-01-31 13:00:00,31.02,31.04,30.93,30.93,188528.0,25.1027,25.1188,25.0298,25.0298,188528.0
2017-01-31 13:30:00,30.93,30.97,30.92,30.95,193600.0,25.0298,25.0622,25.0217,25.046,193600.0
2017-01-31 14:00:00,30.94,30.94,30.86,30.86,239156.0,25.0379,25.0379,24.9732,24.9732,239156.0
2017-01-31 14:30:00,30.86,30.88,30.82,30.85,239092.0,24.9732,24.9894,24.9408,24.9651,239092.0
2017-01-31 15:00:00,30.85,30.89,30.82,30.84,403816.0,24.9651,24.9975,24.9408,24.957,403816.0
2017-01-31 15:30:00,30.85,30.93,30.85,30.93,978208.0,24.9651,25.0298,24.9651,25.0298,978208.0
2017-02-01 09:30:00,30.68,30.91,30.65,30.85,582156.0,24.8275,25.0136,24.8032,24.9651,582156.0
2017-02-01 10:00:00,30.85,30.87,30.62,30.71,378040.0,24.9651,24.9813,24.779,24.8518,378040.0
2017-02-01 10:30:00,30.7,30.78,30.55,30.57,367208.0,24.8437,24.9084,24.7223,24.7385,367208.0
2017-02-01 11:00:00,30.57,30.66,30.55,30.63,224996.0,24.7385,24.8113,24.7223,24.7871,224996.0
2017-02-01 11:30:00,30.63,30.63,30.52,30.55,351928.0,24.7871,24.7871,24.698,24.7223,351928.0
2017-02-01 12:00:00,30.55,30.59,30.53,30.57,189520.0,24.7223,24.7547,24.7061,24.7385,189520.0
2017-02-01 12:30:00,30.57,30.61,30.53,30.57,224992.0,24.7385,24.7709,24.7061,24.7385,224992.0
2017-02-01 13:00:00,30.56,30.63,30.56,30.6,165904.0,24.7304,24.7871,24.7304,24.7628,165904.0
2017-02-01 13:30:00,30.6,30.68,30.57,30.68,233872.0,24.7628,24.8275,24.7385,24.8275,233872.0
2017-02-01 14:00:00,30.68,30.87,30.64,30.79,449896.0,24.8275,24.9813,24.7952,24.9165,449896.0
2017-02-01 14:30:00,30.81,30.84,30.72,30.75,604704.0,24.9327,24.957,24.8599,24.8842,604704.0
2017-02-01 15:00:00,30.75,30.76,30.66,30.69,520700.0,24.8842,24.8923,24.8113,24.8356,520700.0
2017-02-01 15:30:00,30.69,30.7,30.62,30.65,1523356.0,24.8356,24.8437,24.779,24.8032,1523356.0
2017-02-02 09:30:00,30.74,30.82,30.54,30.56,564184.0,24.8761,24.9408,24.7142,24.7304,564184.0
2017-02-02 10:00:00,30.55,30.76,30.53,30.71,287940.0,24.7223,24.8923,24.7061,24.8518,287940.0
2017-02-02 10:30:00,30.7,30.72,30.63,30.71,314692.0,24.8437,24.8599,24.7871,24.8518,314692.0
2017-02-02 11:00:00,30.71,30.83,30.69,30.77,286200.0,24.8518,24.9489,24.8356,24.9004,286200.0
2017-02-02 11:30:00,30.77,30.77,30.68,30.73,206856.0,24.9004,24.9004,24.8275,24.868,206856.0
2017-02-02 12:00:00,30.74,30.76,30.73,30.75,143164.0,24.8761,24.8923,24.868,24.8842,143164.0
2017-02-02 12:30:00,30.75,30.82,30.74,30.78,153876.0,24.8842,24.9408,24.8761,24.9084,153876.0
2017-02-02 13:00:00,30.77,30.79,30.71,30.72,147156.0,24.9004,24.9165,24.8518,24.8599,147156.0
2017-02-02 13:30:00,30.73,30.8,30.71,30.79,115468.0,24.868,24.9246,24.8518,24.9165,115468.0
2017-02-02 14:00:00,30.79,30.81,30.72,30.73,151920.0,24.9165,24.9327,24.8599,24.868,151920.0
2017-02-02 14:30:00,30.73,30.8,30.73,30.74,343520.0,24.868,24.9246,24.868,24.8761,343520.0
2017-02-02 15:00:00,30.74,30.81,30.72,30.79,270396.0,24.8761,24.9327,24.8599,24.9165,270396.0
2017-02-02 15:30:00,30.79,30.88,30.79,30.86,512456.0,24.9165,24.9894,24.9165,24.9732,512456.0
2017-02-03 09:30:00,30.98,31.05,30.89,31.01,548144.0,25.0703,25.1269,24.9975,25.0946,548144.0
2017-02-03 10:00:00,31.01,31.15,30.98,31.11,383484.0,25.0946,25.2079,25.0703,25.1755,383484.0
2017-02-03 10:30:00,31.11,31.15,31.06,31.07,309972.0,25.1755,25.2079,25.135,25.1431,309972.0
2017-02-03 11:00:00,31.07,31.1,31.01,31.03,377928.0,25.1431,25.1674,25.0946,25.1108,377928.0
2017-02-03 11:30:00,31.04,31.18,31.04,31.15,452864.0,25.1188,25.2321,25.1188,25.2079,452864.0
2017-02-03 12:00:00,31.15,31.21,31.09,31.2,328916.0,25.2079,25.2564,25.1593,25.2483,328916.0
2017-02-03 12:30:00,31.2,31.22,31.15,31.17,373272.0,25.2483,25.2645,25.2079,25.2241,373272.0
2017-02-03 13:00:00,31.17,31.17,31.11,31.14,261652.0,25.2241,25.2241,25.1755,25.1998,261652.0
2017-02-03 13:30:00,31.14,31.14,31.04,31.08,344132.0,25.1998,25.1998,25.1188,25.1512,344132.0
2017-02-03 14:00:00,31.08,31.11,31.03,31.04,330172.0,25.1512,25.1755,25.1108,25.1188,330172.0
2017-02-03 14:30:00,31.04,31.1,31.03,31.05,297356.0,25.1188,25.1674,25.1108,25.1269,297356.0
2017-02-03 15:00:00,31.05,31.12,31.04,31.08,527064.0,25.1269,25.1836,25.1188,25.1512,527064.0
2017-02-03 15:30:00,31.08,31.08,31.03,31.05,1178568.0,25.1512,25.1512,25.1108,25.1269,1178568.0
2017-02-06 09:30:00,31.1,31.21,30.9,30.96,307800.0,25.1674,25.2564,25.0056,25.0541,307800.0
2017-02-06 10:00:00,30.95,30.99,30.9,30.92,232884.0,25.046,25.0784,25.0056,25.0217,232884.0
2017-02-06 10:30:00,30.93,30.95,30.88,30.95,249668.0,25.0298,25.046,24.9894,25.046,249668.0
2017-02-06 11:00:00,30.95,30.99,30.9,30.93,175580.0,25.046,25.0784,25.0056,25.0298,175580.0
2017-02-06 11:30:00,30.93,30.95,30.89,30.92,156160.0,25.0298,25.046,24.9975,25.0217,156160.0
2017-02-06 12:00:00,30.92,30.93,30.89,30.93,204904.0,25.0217,25.0298,24.9975,25.0298,204904.0
2017-02-06 12:30:00,30.93,31.02,30.91,31.0,113624.0,25.0298,25.1027,25.0136,25.0865,113624.0
2017-02-06 13:00:00,31.0,31.02,30.98,31.0,148148.0,25.0865,25.1027,25.0703,25.0865,148148.0
2017-02-06 13:30:00,30.99,31.0,30.96,30.97,98024.0,25.0784,25.0865,25.0541,25.0622,98024.0
2017-02-06 14:00:00,30.97,30.99,30.93,30.94,97548.0,25.0622,25.0784,25.0298,25.0379,97548.0
2017-02-06 14:30:00,30.94,30.96,30.93,30.93,114552.0,25.0379,25.0541,25.0298,25.0298,114552.0
2017-02-06 15:00:00,30.93,30.94,30.9,30.91,233708.0,25.0298,25.0379,25.0056,25.0136,233708.0
2017-02-06 15:30:00,30.91,30.97,30.91,30.96,554836.0,25.0136,25.0622,25.0136,25.0541,554836.0
2017-02-07 09:30:00,31.02,31.16,30.96,31.02,267824.0,25.1027,25.216,25.0541,25.1027,267824.0
2017-02-07 10:00:00,31.02,31.04,30.93,30.98,538604.0,25.1027,25.1188,25.0298,25.0703,538604.0
2017-02-07 10:30:00,30.98,31.03,30.96,31.0,508476.0,25.0703,25.1108,25.0541,25.0865,508476.0
2017-02-07 11:00:00,30.99,31.05,30.98,31.0,220420.0,25.0784,25.1269,25.0703,25.0865,220420.0
2017-02-07 11:30:00,31.0,31.03,30.99,31.0,115388.0,25.0865,25.1108,25.0784,25.0865,115388.0
2017-02-07 12:00:00,31.0,31.04,30.98,30.98,145156.0,25.0865,25.1188,25.0703,25.0703,145156.0
2017-02-07 12:30:00,30.98,30.99,30.96,30.99,143116.0,25.0703,25.0784,25.0541,25.0784,143116.0
2017-02-07 13:00:00,30.99,31.05,30.98,31.01,158968.0,25.0784,25.1269,25.0703,25.0946,158968.0
2017-02-07 13:30:00,31.0,31.03,31.0,31.01,99400.0,25.0865,25.1108,25.0865,25.0946,99400.0
2017-02-07 14:00:00,31.0,31.11,30.99,31.11,149536.0,25.0865,25.1755,25.0784,25.1755,149536.0
2017-02-07 14:30:00,31.1,31.11,31.08,31.11,231808.0,25.1674,25.1755,25.1512,25.1755,231808.0
2017-02-07 15:00:00,31.11,31.15,31.08,31.09,309084.0,25.1755,25.2079,25.1512,25.1593,309084.0
2017-02-07 15:30:00,31.09,31.11,31.07,31.09,703320.0,25.1593,25.1755,25.1431,25.1593,703320.0
2017-02-08 09:30:00,31.06,31.49,31.06,31.47,459180.0,25.135,25.483,25.135,25.4668,459180.0
2017-02-08 10:00:00,31.46,31.5,31.41,31.47,471768.0,25.4587,25.4911,25.4183,25.4668,471768.0
2017-02-08 10:30:00,31.48,31.57,31.45,31.51,546052.0,25.4749,25.5477,25.4506,25.4992,546052.0
2017-02-08 11:00:00,31.51,31.53,31.44,31.45,359240.0,25.4992,25.5154,25.4425,25.4506,359240.0
2017-02-08 11:30:00,31.46,31.48,31.4,31.42,444644.0,25.4587,25.4749,25.4102,25.4264,444644.0
2017-02-08 12:00:00,31.42,31.6,31.42,31.56,431788.0,25.4264,25.572,25.4264,25.5397,431788.0
2017-02-08 12:30:00,31.56,31.58,31.46,31.48,220940.0,25.5397,25.5558,25.4587,25.4749,220940.0
2017-02-08 13:00:00,31.48,31.49,31.43,31.44,229252.0,25.4749,25.483,25.4345,25.4425,229252.0
2017-02-08 13:30:00,31.44,31.52,31.44,31.5,332120.0,25.4425,25.5073,25.4425,25.4911,332120.0
2017-02-08 14:00:00,31.5,31.52,31.47,31.5,391356.0,25.4911,25.5073,25.4668,25.4911,391356.0
2017-02-08 14:30:00,31.5,31.5,31.45,31.47,283048.0,25.4911,25.4911,25.4506,25.4668,283048.0
2017-02-08 15:00:00,31.46,31.59,31.45,31.56,761720.0,25.4587,25.5639,25.4506,25.5397,761720.0
2017-02-08 15:30:00,31.55,31.61,31.5,31.57,1511640.0,25.5316,25.5801,25.4911,25.5477,1511640.0
2017-02-09 09:30:00,31.43,31.54,31.33,31.45,407776.0,25.4345,25.5235,25.3535,25.4506,407776.0
2017-02-09 10:00:00,31.46,31.51,31.33,31.41,349168.0,25.4587,25.4992,25.3535,25.4183,349168.0
2017-02-09 10:30:00,31.4,31.45,31.29,31.3,283304.0,25.4102,25.4506,25.3212,25.3293,283304.0
2017-02-09 11:00:00,31.3,31.34,31.21,31.21,378860.0,25.3293,25.3616,25.2564,25.2564,378860.0
2017-02-09 11:30:00,31.21,31.24,31.11,31.11,572696.0,25.2564,25.2807,25.1755,25.1755,572696.0
2017-02-09 12:00:00,31.12,31.14,31.05,31.13,474372.0,25.1836,25.1998,25.1269,25.1917,474372.0
2017-02-09 12:30:00,31.13,31.18,31.1,31.11,215336.0,25.1917,25.2321,25.1674,25.1755,215336.0
2017-02-09 13:00:00,31.12,31.17,31.08,31.14,196892.0,25.1836,25.2241,25.1512,25.1998,196892.0
2017-02-09 13:30:00,31.15,31.15,31.06,31.06,204884.0,25.2079,25.2079,25.135,25.135,204884.0
2017-02-09 14:00:00,31.08,31.17,31.06,31.14,234348.0,25.1512,25.2241,25.135,25.1998,234348.0
2017-02-09 14:30:00,31.15,31.2,31.14,31.15,141544.0,25.2079,25.2483,25.1998,25.2079,141544.0
2017-02-09 15:00:00,31.15,31.2,31.12,31.17,384508.0,25.2079,25.2483,25.1836,25.2241,384508.0
2017-02-09 15:30:00,31.18,31.23,31.15,31.17,763944.0,25.2321,25.2726,25.2079,25.2241,763944.0
2017-02-10 09:30:00,31.13,31.26,31.06,31.18,260372.0,25.1917,25.2969,25.135,25.2321,260372.0
2017-02-10 10:00:00,31.18,31.25,31.11,31.24,193184.0,25.2321,25.2888,25.1755,25.2807,193184.0
2017-02-10 10:30:00,31.25,31.25,31.18,31.22,215120.0,25.2888,25.2888,25.2321,25.2645,215120.0
2017-02-10 11:00:00,31.23,31.32,31.23,31.29,185584.0,25.2726,25.3454,25.2726,25.3212,185584.0
2017-02-10 11:30:00,31.3,31.33,31.28,31.28,137340.0,25.3293,25.3535,25.3131,25.3131,137340.0
2017-02-10 12:00:00,31.29,31.37,31.28,31.35,143088.0,25.3212,25.3859,25.3131,25.3697,143088.0
2017-02-10 12:30:00,31.35,31.37,31.32,31.35,99976.0,25.3697,25.3859,25.3454,25.3697,99976.0
2017-02-10 13:00:00,31.36,31.37,31.32,31.34,102332.0,25.3778,25.3859,25.3454,25.3616,102332.0
2017-02-10 13:30:00,31.35,31.35,31.32,31.33,110136.0,25.3697,25.3697,25.3454,25.3535,110136.0
2017-02-10 14:00:00,31.33,31.36,31.32,31.35,152996.0,25.3535,25.3778,25.3454,25.3697,152996.0
2017-02-10 14:30:00,31.35,31.36,31.26,31.26,118568.0,25.3697,25.3778,25.2969,25.2969,118568.0
2017-02-10 15:00:00,31.25,31.33,31.25,31.32,260068.0,25.2888,25.3535,25.2888,25.3454,260068.0
2017-02-10 15:30:00,31.32,31.39,31.32,31.36,473476.0,25.3454,25.4021,25.3454,25.3778,473476.0
2017-02-13 09:30:00,31.38,31.45,31.33,31.35,198908.0,25.394,25.4506,25.3535,25.3697,198908.0
2017-02-13 10:00:00,31.35,31.44,31.29,31.36,113088.0,25.3697,25.4425,25.3212,25.3778,113088.0
2017-02-13 10:30:00,31.36,31.41,31.35,31.41,95512.0,25.3778,25.4183,25.3697,25.4183,95512.0
2017-02-13 11:00:00,31.41,31.46,31.38,31.46,111184.0,25.4183,25.4587,25.394,25.4587,111184.0
2017-02-13 11:30:00,31.46,31.49,31.43,31.46,161460.0,25.4587,25.483,25.4345,25.4587,161460.0
2017-02-13 12:00:00,31.45,31.47,31.43,31.45,81376.0,25.4506,25.4668,25.4345,25.4506,81376.0
2017-02-13 12:30:00,31.45,31.5,31.44,31.48,188764.0,25.4506,25.4911,25.4425,25.4749,188764.0
2017-02-13 13:00:00,31.47,31.53,31.46,31.51,145496.0,25.4668,25.5154,25.4587,25.4992,145496.0
2017-02-13 13:30:00,31.5,31.51,31.46,31.48,120004.0,25.4911,25.4992,25.4587,25.4749,120004.0
2017-02-13 14:00:00,31.48,31.51,31.44,31.5,135860.0,25.4749,25.4992,25.4425,25.4911,135860.0
2017-02-13 14:30:00,31.5,31.52,31.45,31.45,135828.0,25.4911,25.5073,25.4506,25.4506,135828.0
2017-02-13 15:00:00,31.45,31.49,31.45,31.49,177104.0,25.4506,25.483,25.4506,25.483,177104.0
2017-02-13 15:30:00,31.49,31.53,31.48,31.5,571448.0,25.483,25.5154,25.4749,25.4911,571448.0
2017-02-14 09:30:00,31.25,31.48,31.13,31.48,548436.0,25.2888,25.4749,25.1917,25.4749,548436.0
2017-02-14 10:00:00,31.48,31.48,31.24,31.34,359168.0,25.4749,25.4749,25.2807,25.3616,359168.0
2017-02-14 10:30:00,31.33,31.34,31.22,31.26,240768.0,25.3535,25.3616,25.2645,25.2969,240768.0
2017-02-14 11:00:00,31.26,31.33,31.22,31.31,308744.0,25.2969,25.3535,25.2645,25.3373,308744.0
2017-02-14 11:30:00,31.31,31.37,31.3,31.36,336960.0,25.3373,25.3859,25.3293,25.3778,336960.0
2017-02-14 12:00:00,31.35,31.36,31.29,31.33,321784.0,25.3697,25.3778,25.3212,25.3535,321784.0
2017-02-14 12:30:00,31.33,31.38,31.33,31.38,199468.0,25.3535,25.394,25.3535,25.394,199468.0
2017-02-14 13:00:00,31.38,31.47,31.35,31.46,400200.0,25.394,25.4668,25.3697,25.4587,400200.0
2017-02-14 13:30:00,31.46,31.5,31.41,31.49,355588.0,25.4587,25.4911,25.4183,25.483,355588.0
2017-02-14 14:00:00,31.49,31.52,31.47,31.48,301168.0,25.483,25.5073,25.4668,25.4749,301168.0
2017-02-14 14:30:00,31.48,31.49,31.44,31.44,280248.0,25.4749,25.483,25.4425,25.4425,280248.0
2017-02-14 15:00:00,31.44,31.5,31.43,31.5,238256.0,25.4425,25.4911,25.4345,25.4911,238256.0
2017-02-14 15:30:00,31.5,31.52,31.46,31.5,748052.0,25.4911,25.5073,25.4587,25.4911,748052.0
2017-02-15 09:30:00,31.26,31.49,31.17,31.23,507452.0,25.2969,25.483,25.2241,25.2726,507452.0
2017-02-15 10:00:00,31.22,31.26,31.18,31.24,270156.0,25.2645,25.2969,25.2321,25.2807,270156.0
2017-02-15 10:30:00,31.24,31.27,31.2,31.24,306108.0,25.2807,25.305,25.2483,25.2807,306108.0
2017-02-15 11:00:00,31.23,31.25,31.14,31.16,503700.0,25.2726,25.2888,25.1998,25.216,503700.0
2017-02-15 11:30:00,31.16,31.21,31.15,31.16,256712.0,25.216,25.2564,25.2079,25.216,256712.0
2017-02-15 12:00:00,31.16,31.21,31.15,31.16,149480.0,25.216,25.2564,25.2079,25.216,149480.0
2017-02-15 12:30:00,31.16,31.2,31.15,31.18,112708.0,25.216,25.2483,25.2079,25.2321,112708.0
2017-02-15 13:00:00,31.18,31.24,31.18,31.22,107184.0,25.2321,25.2807,25.2321,25.2645,107184.0
2017-02-15 13:30:00,31.23,31.24,31.15,31.16,407576.0,25.2726,25.2807,25.2079,25.216,407576.0
2017-02-15 14:00:00,31.17,31.22,31.15,31.17,561744.0,25.2241,25.2645,25.2079,25.2241,561744.0
2017-02-15 14:30:00,31.18,31.19,31.16,31.18,585236.0,25.2321,25.2402,25.216,25.2321,585236.0
2017-02-15 15:00:00,31.18,31.28,31.17,31.28,297700.0,25.2321,25.3131,25.2241,25.3131,297700.0
2017-02-15 15:30:00,31.28,31.32,31.26,31.32,814124.0,25.3131,25.3454,25.2969,25.3454,814124.0
2017-02-16 09:30:00,31.38,31.46,31.31,31.43,179564.0,25.394,25.4587,25.3373,25.4345,179564.0
2017-02-16 10:00:00,31.42,31.47,31.37,31.43,138032.0,25.4264,25.4668,25.3859,25.4345,138032.0
2017-02-16 10:30:00,31.41,31.5,31.37,31.46,228232.0,25.4183,25.4911,25.3859,25.4587,228232.0
2017-02-16 11:00:00,31.46,31.49,31.4,31.49,266620.0,25.4587,25.483,25.4102,25.483,266620.0
2017-02-16 11:30:00,31.48,31.55,31.48,31.55,185488.0,25.4749,25.5316,25.4749,25.5316,185488.0
2017-02-16 12:00:00,31.54,31.55,31.48,31.49,161240.0,25.5235,25.5316,25.4749,25.483,161240.0
2017-02-16 12:30:00,31.5,31.53,31.43,31.46,550748.0,25.4911,25.5154,25.4345,25.4587,550748.0
2017-02-16 13:00:00,31.46,31.49,31.43,31.44,181524.0,25.4587,25.483,25.4345,25.4425,181524.0
2017-02-16 13:30:00,31.46,31.5,31.44,31.48,92004.0,25.4587,25.4911,25.4425,25.4749,92004.0
2017-02-16 14:00:00,31.47,31.5,31.41,31.41,182592.0,25.4668,25.4911,25.4183,25.4183,182592.0
2017-02-16 14:30:00,31.42,31.45,31.4,31.45,188608.0,25.4264,25.4506,25.4102,25.4506,188608.0
2017-02-16 15:00:00,31.45,31.5,31.44,31.49,191516.0,25.4506,25.4911,25.4425,25.483,191516.0
2017-02-16 15:30:00,31.49,31.55,31.48,31.54,804008.0,25.483,25.5316,25.4749,25.5235,804008.0
2017-02-17 09:30:00,31.67,31.72,31.58,31.64,668784.0,25.6287,25.6691,25.5558,25.6044,668784.0
2017-02-17 10:00:00,31.64,31.65,31.49,31.51,290764.0,25.6044,25.6125,25.483,25.4992,290764.0
2017-02-17 10:30:00,31.52,31.57,31.49,31.55,205548.0,25.5073,25.5477,25.483,25.5316,205548.0
2017-02-17 11:00:00,31.55,31.6,31.51,31.6,234956.0,25.5316,25.572,25.4992,25.572,234956.0
2017-02-17 11:30:00,31.6,31.61,31.58,31.59,147932.0,25.572,25.5801,25.5558,25.5639,147932.0
2017-02-17 12:00:00,31.59,31.61,31.52,31.59,198444.0,25.5639,25.5801,25.5073,25.5639,198444.0
2017-02-17 12:30:00,31.6,31.64,31.57,31.64,104936.0,25.572,25.6044,25.5477,25.6044,104936.0
2017-02-17 13:00:00,31.63,31.64,31.59,31.62,124908.0,25.5963,25.6044,25.5639,25.5882,124908.0
2017-02-17 13:30:00,31.62,31.66,31.61,31.65,154340.0,25.5882,25.6206,25.5801,25.6125,154340.0
2017-02-17 14:00:00,31.65,31.66,31.62,31.66,162116.0,25.6125,25.6206,25.5882,25.6206,162116.0
2017-02-17 14:30:00,31.66,31.68,31.64,31.64,143740.0,25.6206,25.6368,25.6044,25.6044,143740.0
2017-02-17 15:00:00,31.64,31.73,31.64,31.71,273916.0,25.6044,25.6772,25.6044,25.661,273916.0
2017-02-17 15:30:00,31.71,31.74,31.69,31.71,756228.0,25.661,25.6853,25.6449,25.661,756228.0
2017-02-21 09:30:00,31.61,31.81,31.5,31.8,427584.0,25.5801,25.742,25.4911,25.7339,427584.0
2017-02-21 10:00:00,31.8,31.96,31.79,31.93,260632.0,25.7339,25.8634,25.7258,25.8391,260632.0
2017-02-21 10:30:00,31.93,31.99,31.9,31.93,255948.0,25.8391,25.8876,25.8148,25.8391,255948.0
2017-02-21 11:00:00,31.92,32.0,31.89,31.95,392792.0,25.831,25.8957,25.8067,25.8553,392792.0
2017-02-21 11:30:00,31.94,31.94,31.88,31.89,127776.0,25.8472,25.8472,25.7986,25.8067,127776.0
2017-02-21 12:00:00,31.89,31.98,31.88,31.96,153064.0,25.8067,25.8795,25.7986,25.8634,153064.0
2017-02-21 12:30:00,31.98,31.99,31.96,31.96,93720.0,25.8795,25.8876,25.8634,25.8634,93720.0
2017-02-21 13:00:00,31.96,32.01,31.96,32.01,159020.0,25.8634,25.9038,25.8634,25.9038,159020.0
2017-02-21 13:30:00,32.01,32.01,31.95,32.01,252036.0,25.9038,25.9038,25.8553,25.9038,252036.0
2017-02-21 14:00:00,32.01,32.02,31.98,32.01,245228.0,25.9038,25.9119,25.8795,25.9038,245228.0
2017-02-21 14:30:00,32.01,32.07,32.01,32.06,318620.0,25.9038,25.9524,25.9038,25.9443,318620.0
2017-02-21 15:00:00,32.06,32.12,32.06,32.12,398524.0,25.9443,25.9928,25.9443,25.9928,398524.0
2017-02-21 15:30:00,32.11,32.12,32.03,32.05,905956.0,25.9847,25.9928,25.92,25.9362,905956.0
2017-02-22 09:30:00,32.0,32.1,31.86,32.01,598916.0,25.8957,25.9766,25.7824,25.9038,598916.0
2017-02-22 10:00:00,32.01,32.16,32.0,32.15,394088.0,25.9038,26.0252,25.8957,26.0171,394088.0
2017-02-22 10:30:00,32.16,32.17,31.99,32.01,395772.0,26.0252,26.0333,25.8876,25.9038,395772.0
2017-02-22 11:00:00,32.0,32.03,31.95,31.99,192164.0,25.8957,25.92,25.8553,25.8876,192164.0
2017-02-22 11:30:00,31.98,32.0,31.93,31.97,146068.0,25.8795,25.8957,25.8391,25.8714,146068.0
2017-02-22 12:00:00,31.96,31.98,31.95,31.96,113148.0,25.8634,25.8795,25.8553,25.8634,113148.0
2017-02-22 12:30:00,31.95,32.0,31.95,31.97,157960.0,25.8553,25.8957,25.8553,25.8714,157960.0
2017-02-22 13:00:00,31.98,32.05,31.98,32.02,135496.0,25.8795,25.9362,25.8795,25.9119,135496.0
2017-02-22 13:30:00,32.02,32.05,32.01,32.01,215620.0,25.9119,25.9362,25.9038,25.9038,215620.0
2017-02-22 14:00:00,32.02,32.03,31.91,32.03,476256.0,25.9119,25.92,25.8229,25.92,476256.0
2017-02-22 14:30:00,32.03,32.09,32.01,32.08,422476.0,25.92,25.9686,25.9038,25.9605,422476.0
2017-02-22 15:00:00,32.08,32.14,32.06,32.13,611812.0,25.9605,26.009,25.9443,26.0009,611812.0
2017-02-22 15:30:00,32.13,32.16,32.1,32.11,906496.0,26.0009,26.0252,25.9766,25.9847,906496.0
2017-02-23 09:30:00,32.19,32.32,32.15,32.24,309184.0,26.0495,26.1547,26.0171,26.0899,309184.0
2017-02-23 10:00:00,32.24,32.32,32.13,32.13,369748.0,26.0899,26.1547,26.0009,26.0009,369748.0
2017-02-23 10:30:00,32.13,32.19,32.05,32.13,427892.0,26.0009,26.0495,25.9362,26.0009,427892.0
2017-02-23 11:00:00,32.13,32.22,32.12,32.19,272784.0,26.0009,26.0738,25.9928,26.0495,272784.0
2017-02-23 11:30:00,32.18,32.32,32.16,32.31,307040.0,26.0414,26.1547,26.0252,26.1466,307040.0
2017-02-23 12:00:00,32.31,32.37,32.28,32.35,356108.0,26.1466,26.1951,26.1223,26.179,356108.0
2017-02-23 12:30:00,32.35,32.41,32.35,32.35,198012.0,26.179,26.2275,26.179,26.179,198012.0
2017-02-23 13:00:00,32.35,32.36,32.33,32.34,192692.0,26.179,26.187,26.1628,26.1709,192692.0
2017-02-23 13:30:00,32.34,32.37,32.29,32.33,549500.0,26.1709,26.1951,26.1304,26.1628,549500.0
2017-02-23 14:00:00,32.32,32.35,32.3,32.32,345404.0,26.1547,26.179,26.1385,26.1547,345404.0
2017-02-23 14:30:00,32.32,32.33,32.28,32.28,368168.0,26.1547,26.1628,26.1223,26.1223,368168.0
2017-02-23 15:00:00,32.28,32.31,32.26,32.27,604724.0,26.1223,26.1466,26.1061,26.1142,604724.0
2017-02-23 15:30:00,32.27,32.29,32.25,32.28,1102680.0,26.1142,26.1304,26.098,26.1223,1102680.0
2017-02-24 09:30:00,32.21,32.35,32.13,32.34,901568.0,26.2612,26.3754,26.196,26.3672,901568.0
2017-02-24 10:00:00,32.34,32.56,32.3,32.52,782996.0,26.3672,26.5466,26.3346,26.514,782996.0
2017-02-24 10:30:00,32.53,32.6,32.48,32.56,763008.0,26.5221,26.5792,26.4813,26.5466,763008.0
2017-02-24 11:00:00,32.56,32.6,32.5,32.6,485528.0,26.5466,26.5792,26.4977,26.5792,485528.0
2017-02-24 11:30:00,32.59,32.62,32.52,32.59,347340.0,26.571,26.5955,26.514,26.571,347340.0
2017-02-24 12:00:00,32.59,32.66,32.58,32.65,331196.0,26.571,26.6281,26.5629,26.62,331196.0
2017-02-24 12:30:00,32.65,32.65,32.58,32.65,295928.0,26.62,26.62,26.5629,26.62,295928.0
2017-02-24 13:00:00,32.66,32.67,32.62,32.66,230432.0,26.6281,26.6363,26.5955,26.6281,230432.0
2017-02-24 13:30:00,32.66,32.7,32.64,32.7,872048.0,26.6281,26.6607,26.6118,26.6607,872048.0
2017-02-24 14:00:00,32.7,32.71,32.63,32.65,416304.0,26.6607,26.6689,26.6036,26.62,416304.0
2017-02-24 14:30:00,32.65,32.69,32.61,32.62,421788.0,26.62,26.6526,26.5873,26.5955,421788.0
2017-02-24 15:00:00,32.63,32.69,32.63,32.68,654400.0,26.6036,26.6526,26.6036,26.6444,654400.0
2017-02-24 15:30:00,32.68,32.74,32.63,32.74,1494036.0,26.6444,26.6933,26.6036,26.6933,1494036.0
2017-02-27 09:30:00,32.77,32.77,32.3,32.39,1077012.0,26.7178,26.7178,26.3346,26.408,1077012.0
2017-02-27 10:00:00,32.39,32.52,32.35,32.48,427508.0,26.408,26.514,26.3754,26.4813,427508.0
2017-02-27 10:30:00,32.48,32.5,32.34,32.38,389844.0,26.4813,26.4977,26.3672,26.3998,389844.0
2017-02-27 11:00:00,32.38,32.49,32.36,32.48,293312.0,26.3998,26.4895,26.3835,26.4813,293312.0
2017-02-27 11:30:00,32.48,32.48,32.41,32.42,234168.0,26.4813,26.4813,26.4243,26.4324,234168.0
2017-02-27 12:00:00,32.42,32.46,32.38,32.44,436116.0,26.4324,26.465,26.3998,26.4487,436116.0
2017-02-27 12:30:00,32.44,32.46,32.4,32.43,288628.0,26.4487,26.465,26.4161,26.4406,288628.0
2017-02-27 13:00:00,32.43,32.53,32.42,32.5,200612.0,26.4406,26.5221,26.4324,26.4977,200612.0
2017-02-27 13:30:00,32.51,32.52,32.44,32.45,342408.0,26.5058,26.514,26.4487,26.4569,342408.0
2017-02-27 14:00:00,32.46,32.48,32.43,32.46,189584.0,26.465,26.4813,26.4406,26.465,189584.0
2017-02-27 14:30:00,32.46,32.49,32.46,32.47,242748.0,26.465,26.4895,26.465,26.4732,242748.0
2017-02-27 15:00:00,32.47,32.52,32.47,32.47,294520.0,26.4732,26.514,26.4732,26.4732,294520.0
2017-02-27 15:30:00,32.48,32.48,32.43,32.47,821532.0,26.4813,26.4813,26.4406,26.4732,821532.0
2017-02-28 09:30:00,32.49,32.65,32.39,32.64,335864.0,26.4895,26.62,26.408,26.6118,335864.0
2017-02-28 10:00:00,32.66,32.69,32.53,32.55,411104.0,26.6281,26.6526,26.5221,26.5384,411104.0
2017-02-28 10:30:00,32.54,32.62,32.53,32.55,260000.0,26.5303,26.5955,26.5221,26.5384,260000.0
2017-02-28 11:00:00,32.55,32.6,32.53,32.58,244784.0,26.5384,26.5792,26.5221,26.5629,244784.0
2017-02-28 11:30:00,32.58,32.63,32.55,32.58,217856.0,26.5629,26.6036,26.5384,26.5629,217856.0
2017-02-28 12:00:00,32.58,32.65,32.56,32.62,180484.0,26.5629,26.62,26.5466,26.5955,180484.0
2017-02-28 12:30:00,32.63,32.7,32.6,32.7,134964.0,26.6036,26.6607,26.5792,26.6607,134964.0
2017-02-28 13:00:00,32.7,32.71,32.61,32.68,382604.0,26.6607,26.6689,26.5873,26.6444,382604.0
2017-02-28 13:30:00,32.68,32.77,32.67,32.75,413528.0,26.6444,26.7178,26.6363,26.7015,413528.0
2017-02-28 14:00:00,32.76,32.8,32.73,32.79,362276.0,26.7096,26.7422,26.6852,26.7341,362276.0
2017-02-28 14:30:00,32.8,32.85,32.77,32.83,422824.0,26.7422,26.783,26.7178,26.7667,422824.0
2017-02-28 15:00:00,32.83,32.87,32.73,32.75,465044.0,26.7667,26.7993,26.6852,26.7015,465044.0
2017-02-28 15:30:00,32.74,32.8,32.67,32.75,1529760.0,26.6933,26.7422,26.6363,26.7015,1529760.0
2017-03-01 09:30:00,32.39,32.49,32.15,32.28,646676.0,26.408,26.4895,26.2123,26.3183,646676.0
2017-03-01 10:00:00,32.28,32.31,32.17,32.17,432636.0,26.3183,26.3427,26.2286,26.2286,432636.0
2017-03-01 10:30:00,32.17,32.38,32.17,32.32,498216.0,26.2286,26.3998,26.2286,26.3509,498216.0
2017-03-01 11:00:00,32.33,32.33,32.24,32.27,451032.0,26.3591,26.3591,26.2857,26.3101,451032.0
2017-03-01 11:30:00,32.27,32.44,32.26,32.42,426836.0,26.3101,26.4487,26.302,26.4324,426836.0
2017-03-01 12:00:00,32.42,32.56,32.42,32.54,406664.0,26.4324,26.5466,26.4324,26.5303,406664.0
2017-03-01 12:30:00,32.53,32.55,32.49,32.49,188864.0,26.5221,26.5384,26.4895,26.4895,188864.0
2017-03-01 13:00:00,32.49,32.57,32.48,32.52,361896.0,26.4895,26.5547,26.4813,26.514,361896.0
2017-03-01 13:30:00,32.52,32.54,32.48,32.48,446104.0,26.514,26.5303,26.4813,26.4813,446104.0
2017-03-01 14:00:00,32.48,32.49,32.37,32.45,413628.0,26.4813,26.4895,26.3917,26.4569,413628.0
2017-03-01 14:30:00,32.45,32.45,32.4,32.43,487948.0,26.4569,26.4569,26.4161,26.4406,487948.0
2017-03-01 15:00:00,32.43,32.45,32.39,32.39,631128.0,26.4406,26.4569,26.408,26.408,631128.0
2017-03-01 15:30:00,32.39,32.41,32.3,32.35,1059220.0,26.408,26.4243,26.3346,26.3754,1059220.0
2017-03-02 09:30:00,32.33,32.55,32.25,32.52,468024.0,26.3591,26.5384,26.2938,26.514,468024.0
2017-03-02 10:00:00,32.51,32.59,32.48,32.57,275000.0,26.5058,26.571,26.4813,26.5547,275000.0
2017-03-02 10:30:00,32.56,32.67,32.55,32.63,378072.0,26.5466,26.6363,26.5384,26.6036,378072.0
2017-03-02 11:00:00,32.63,32.72,32.62,32.67,181220.0,26.6036,26.677,26.5955,26.6363,181220.0
2017-03-02 11:30:00,32.66,32.7,32.6,32.7,176648.0,26.6281,26.6607,26.5792,26.6607,176648.0
2017-03-02 12:00:00,32.69,32.75,32.68,32.71,200608.0,26.6526,26.7015,26.6444,26.6689,200608.0
2017-03-02 12:30:00,32.71,32.74,32.7,32.72,130488.0,26.6689,26.6933,26.6607,26.677,130488.0
2017-03-02 13:00:00,32.72,32.75,32.71,32.74,207844.0,26.677,26.7015,26.6689,26.6933,207844.0
2017-03-02 13:30:00,32.73,32.79,32.7,32.78,150308.0,26.6852,26.7341,26.6607,26.7259,150308.0
2017-03-02 14:00:00,32.79,32.87,32.77,32.85,186148.0,26.7341,26.7993,26.7178,26.783,186148.0
2017-03-02 14:30:00,32.85,32.91,32.85,32.87,239880.0,26.783,26.8319,26.783,26.7993,239880.0
2017-03-02 15:00:00,32.87,32.89,32.8,32.8,351552.0,26.7993,26.8156,26.7422,26.7422,351552.0
2017-03-02 15:30:00,32.81,32.82,32.67,32.74,922964.0,26.7504,26.7586,26.6363,26.6933,922964.0
2017-03-03 09:30:00,32.68,32.7,32.53,32.63,272836.0,26.6444,26.6607,26.5221,26.6036,272836.0
2017-03-03 10:00:00,32.63,32.7,32.51,32.65,364848.0,26.6036,26.6607,26.5058,26.62,364848.0
2017-03-03 10:30:00,32.65,32.68,32.52,32.58,294980.0,26.62,26.6444,26.514,26.5629,294980.0
2017-03-03 11:00:00,32.57,32.6,32.54,32.57,172652.0,26.5547,26.5792,26.5303,26.5547,172652.0
2017-03-03 11:30:00,32.56,32.59,32.54,32.58,195808.0,26.5466,26.571,26.5303,26.5629,195808.0
2017-03-03 12:00:00,32.58,32.61,32.56,32.57,99464.0,26.5629,26.5873,26.5466,26.5547,99464.0
2017-03-03 12:30:00,32.58,32.59,32.48,32.54,176720.0,26.5629,26.571,26.4813,26.5303,176720.0
2017-03-03 13:00:00,32.55,32.57,32.46,32.47,179048.0,26.5384,26.5547,26.465,26.4732,179048.0
2017-03-03 13:30:00,32.46,32.58,32.45,32.57,134680.0,26.465,26.5629,26.4569,26.5547,134680.0
2017-03-03 14:00:00,32.57,32.62,32.55,32.59,172932.0,26.5547,26.5955,26.5384,26.571,172932.0
2017-03-03 14:30:00,32.59,32.65,32.58,32.63,204936.0,26.571,26.62,26.5629,26.6036,204936.0
2017-03-03 15:00:00,32.62,32.71,32.62,32.7,234040.0,26.5955,26.6689,26.5955,26.6607,234040.0
2017-03-03 15:30:00,32.7,32.75,32.66,32.7,911676.0,26.6607,26.7015,26.6281,26.6607,911676.0
2017-03-06 09:30:00,32.63,32.65,32.44,32.55,555016.0,26.6036,26.62,26.4487,26.5384,555016.0
2017-03-06 10:00:00,32.55,32.61,32.49,32.61,249300.0,26.5384,26.5873,26.4895,26.5873,249300.0
2017-03-06 10:30:00,32.6,32.62,32.48,32.54,311048.0,26.5792,26.5955,26.4813,26.5303,311048.0
2017-03-06 11:00:00,32.54,32.62,32.54,32.59,193272.0,26.5303,26.5955,26.5303,26.571,193272.0
2017-03-06 11:30:00,32.59,32.63,32.58,32.63,177968.0,26.571,26.6036,26.5629,26.6036,177968.0
2017-03-06 12:00:00,32.63,32.67,32.63,32.66,152572.0,26.6036,26.6363,26.6036,26.6281,152572.0
2017-03-06 12:30:00,32.66,32.69,32.63,32.64,209444.0,26.6281,26.6526,26.6036,26.6118,209444.0
2017-03-06 13:00:00,32.64,32.69,32.62,32.69,263120.0,26.6118,26.6526,26.5955,26.6526,263120.0
2017-03-06 13:30:00,32.69,32.75,32.68,32.71,474332.0,26.6526,26.7015,26.6444,26.6689,474332.0
2017-03-06 14:00:00,32.71,32.71,32.64,32.64,266540.0,26.6689,26.6689,26.6118,26.6118,266540.0
2017-03-06 14:30:00,32.63,32.66,32.59,32.59,240232.0,26.6036,26.6281,26.571,26.571,240232.0
2017-03-06 15:00:00,32.59,32.63,32.57,32.59,439768.0,26.571,26.6036,26.5547,26.571,439768.0
2017-03-06 15:30:00,32.59,32.69,32.59,32.66,1244248.0,26.571,26.6526,26.571,26.6281,1244248.0
2017-03-07 09:30:00,32.59,32.72,32.56,32.64,464272.0,26.571,26.677,26.5466,26.6118,464272.0
2017-03-07 10:00:00,32.65,32.71,32.62,32.67,368376.0,26.62,26.6689,26.5955,26.6363,368376.0
2017-03-07 10:30:00,32.67,32.72,32.63,32.72,226360.0,26.6363,26.677,26.6036,26.677,226360.0
2017-03-07 11:00:00,32.71,32.71,32.63,32.64,293628.0,26.6689,26.6689,26.6036,26.6118,293628.0
2017-03-07 11:30:00,32.65,32.74,32.63,32.74,313692.0,26.62,26.6933,26.6036,26.6933,313692.0
2017-03-07 12:00:00,32.74,32.75,32.7,32.74,119500.0,26.6933,26.7015,26.6607,26.6933,119500.0
2017-03-07 12:30:00,32.74,32.78,32.71,32.75,294724.0,26.6933,26.7259,26.6689,26.7015,294724.0
2017-03-07 13:00:00,32.74,32.77,32.74,32.76,289916.0,26.6933,26.7178,26.6933,26.7096,289916.0
2017-03-07 13:30:00,32.76,32.77,32.71,32.71,177604.0,26.7096,26.7178,26.6689,26.6689,177604.0
2017-03-07 14:00:00,32.71,32.72,32.68,32.68,123916.0,26.6689,26.677,26.6444,26.6444,123916.0
2017-03-07 14:30:00,32.68,32.7,32.66,32.7,156648.0,26.6444,26.6607,26.6281,26.6607,156648.0
2017-03-07 15:00:00,32.7,32.71,32.66,32.67,275500.0,26.6607,26.6689,26.6281,26.6363,275500.0
2017-03-07 15:30:00,32.67,32.69,32.6,32.65,905536.0,26.6363,26.6526,26.5792,26.62,905536.0
2017-03-08 09:30:00,32.39,32.49,32.25,32.37,625120.0,26.408,26.4895,26.2938,26.3917,625120.0
2017-03-08 10:00:00,32.38,32.4,32.22,32.29,471568.0,26.3998,26.4161,26.2694,26.3264,471568.0
2017-03-08 10:30:00,32.29,32.39,32.27,32.36,240104.0,26.3264,26.408,26.3101,26.3835,240104.0
2017-03-08 11:00:00,32.37,32.42,32.33,32.41,347196.0,26.3917,26.4324,26.3591,26.4243,347196.0
2017-03-08 11:30:00,32.42,32.53,32.4,32.43,254144.0,26.4324,26.5221,26.4161,26.4406,254144.0
2017-03-08 12:00:00,32.43,32.45,32.42,32.44,159888.0,26.4406,26.4569,26.4324,26.4487,159888.0
2017-03-08 12:30:00,32.44,32.45,32.42,32.43,138040.0,26.4487,26.4569,26.4324,26.4406,138040.0
2017-03-08 13:00:00,32.43,32.48,32.41,32.44,172476.0,26.4406,26.4813,26.4243,26.4487,172476.0
2017-03-08 13:30:00,32.44,32.44,32.37,32.38,144744.0,26.4487,26.4487,26.3917,26.3998,144744.0
2017-03-08 14:00:00,32.38,32.4,32.37,32.38,405200.0,26.3998,26.4161,26.3917,26.3998,405200.0
2017-03-08 14:30:00,32.38,32.41,32.35,32.36,413512.0,26.3998,26.4243,26.3754,26.3835,413512.0
2017-03-08 15:00:00,32.36,32.4,32.35,32.38,294300.0,26.3835,26.4161,26.3754,26.3998,294300.0
2017-03-08 15:30:00,32.38,32.41,32.36,32.36,598576.0,26.3998,26.4243,26.3835,26.3835,598576.0
2017-03-09 09:30:00,32.42,32.55,32.35,32.39,345404.0,26.4324,26.5384,26.3754,26.408,345404.0
2017-03-09 10:00:00,32.39,32.41,32.31,32.41,217532.0,26.408,26.4243,26.3427,26.4243,217532.0
2017-03-09 10:30:00,32.42,32.44,32.36,32.4,172596.0,26.4324,26.4487,26.3835,26.4161,172596.0
2017-03-09 11:00:00,32.4,32.45,32.39,32.4,173504.0,26.4161,26.4569,26.408,26.4161,173504.0
2017-03-09 11:30:00,32.4,32.41,32.34,32.34,273076.0,26.4161,26.4243,26.3672,26.3672,273076.0
2017-03-09 12:00:00,32.34,32.36,32.31,32.35,189840.0,26.3672,26.3835,26.3427,26.3754,189840.0
2017-03-09 12:30:00,32.34,32.39,32.34,32.39,84604.0,26.3672,26.408,26.3672,26.408,84604.0
2017-03-09 13:00:00,32.38,32.39,32.34,32.34,89664.0,26.3998,26.408,26.3672,26.3672,89664.0
2017-03-09 13:30:00,32.34,32.37,32.32,32.32,110736.0,26.3672,26.3917,26.3509,26.3509,110736.0
2017-03-09 14:00:00,32.33,32.34,32.23,32.27,192892.0,26.3591,26.3672,26.2775,26.3101,192892.0
2017-03-09 14:30:00,32.27,32.29,32.2,32.25,227776.0,26.3101,26.3264,26.2531,26.2938,227776.0
2017-03-09 15:00:00,32.24,32.26,32.18,32.2,373708.0,26.2857,26.302,26.2368,26.2531,373708.0
2017-03-09 15:30:00,32.2,32.26,32.18,32.19,740092.0,26.2531,26.302,26.2368,26.2449,740092.0
2017-03-10 09:30:00,32.45,32.54,32.29,32.38,591400.0,26.4569,26.5303,26.3264,26.3998,591400.0
2017-03-10 10:00:00,32.37,32.39,32.3,32.31,242464.0,26.3917,26.408,26.3346,26.3427,242464.0
2017-03-10 10:30:00,32.33,32.38,32.27,32.27,237500.0,26.3591,26.3998,26.3101,26.3101,237500.0
2017-03-10 11:00:00,32.26,32.3,32.25,32.29,210624.0,26.302,26.3346,26.2938,26.3264,210624.0
2017-03-10 11:30:00,32.29,32.35,32.29,32.3,279764.0,26.3264,26.3754,26.3264,26.3346,279764.0
2017-03-10 12:00:00,32.31,32.37,32.31,32.36,132380.0,26.3427,26.3917,26.3427,26.3835,132380.0
2017-03-10 12:30:00,32.36,32.43,32.35,32.4,278776.0,26.3835,26.4406,26.3754,26.4161,278776.0
2017-03-10 13:00:00,32.4,32.41,32.3,32.34,258872.0,26.4161,26.4243,26.3346,26.3672,258872.0
2017-03-10 13:30:00,32.34,32.42,32.33,32.4,352772.0,26.3672,26.4324,26.3591,26.4161,352772.0
2017-03-10 14:00:00,32.4,32.42,32.38,32.41,271344.0,26.4161,26.4324,26.3998,26.4243,271344.0
2017-03-10 14:30:00,32.42,32.45,32.39,32.44,142248.0,26.4324,26.4569,26.408,26.4487,142248.0
2017-03-10 15:00:00,32.44,32.48,32.43,32.48,320264.0,26.4487,26.4813,26.4406,26.4813,320264.0
2017-03-10 15:30:00,32.48,32.52,32.46,32.52,853152.0,26.4813,26.514,26.465,26.514,853152.0
2017-03-13 09:30:00,32.52,32.56,32.39,32.41,504488.0,26.514,26.5466,26.408,26.4243,504488.0
2017-03-13 10:00:00,32.41,32.45,32.36,32.42,342496.0,26.4243,26.4569,26.3835,26.4324,342496.0
2017-03-13 10:30:00,32.42,32.43,32.36,32.37,161160.0,26.4324,26.4406,26.3835,26.3917,161160.0
2017-03-13 11:00:00,32.38,32.49,32.37,32.49,229900.0,26.3998,26.4895,26.3917,26.4895,229900.0
2017-03-13 11:30:00,32.48,32.53,32.43,32.52,128256.0,26.4813,26.5221,26.4406,26.514,128256.0
2017-03-13 12:00:00,32.53,32.53,32.45,32.47,215352.0,26.5221,26.5221,26.4569,26.4732,215352.0
2017-03-13 12:30:00,32.47,32.48,32.44,32.46,147724.0,26.4732,26.4813,26.4487,26.465,147724.0
2017-03-13 13:00:00,32.46,32.49,32.46,32.46,237184.0,26.465,26.4895,26.465,26.465,237184.0
2017-03-13 13:30:00,32.46,32.56,32.45,32.56,156988.0,26.465,26.5466,26.4569,26.5466,156988.0
2017-03-13 14:00:00,32.56,32.61,32.54,32.6,206924.0,26.5466,26.5873,26.5303,26.5792,206924.0
2017-03-13 14:30:00,32.6,32.64,32.58,32.64,188188.0,26.5792,26.6118,26.5629,26.6118,188188.0
2017-03-13 15:00:00,32.64,32.67,32.62,32.64,314352.0,26.6118,26.6363,26.5955,26.6118,314352.0
2017-03-13 15:30:00,32.65,32.65,32.59,32.62,953912.0,26.62,26.62,26.571,26.5955,953912.0
2017-03-14 09:30:00,32.58,32.66,32.51,32.66,227132.0,26.5629,26.6281,26.5058,26.6281,227132.0
2017-03-14 10:00:00,32.65,32.69,32.56,32.62,154248.0,26.62,26.6526,26.5466,26.5955,154248.0
2017-03-14 10:30:00,32.62,32.74,32.62,32.74,307068.0,26.5955,26.6933,26.5955,26.6933,307068.0
2017-03-14 11:00:00,32.73,32.73,32.66,32.67,191400.0,26.6852,26.6852,26.6281,26.6363,191400.0
2017-03-14 11:30:00,32.66,32.67,32.61,32.63,169456.0,26.6281,26.6363,26.5873,26.6036,169456.0
2017-03-14 12:00:00,32.63,32.63,32.52,32.52,219356.0,26.6036,26.6036,26.514,26.514,219356.0
2017-03-14 12:30:00,32.52,32.55,32.52,32.55,132320.0,26.514,26.5384,26.514,26.5384,132320.0
2017-03-14 13:00:00,32.55,32.57,32.54,32.55,124656.0,26.5384,26.5547,26.5303,26.5384,124656.0
2017-03-14 13:30:00,32.55,32.57,32.53,32.56,127808.0,26.5384,26.5547,26.5221,26.5466,127808.0
2017-03-14 14:00:00,32.56,32.57,32.52,32.57,264872.0,26.5466,26.5547,26.514,26.5547,264872.0
2017-03-14 14:30:00,32.57,32.63,32.57,32.59,108296.0,26.5547,26.6036,26.5547,26.571,108296.0
2017-03-14 15:00:00,32.59,32.61,32.57,32.61,166840.0,26.571,26.5873,26.5547,26.5873,166840.0
2017-03-14 15:30:00,32.6,32.64,32.57,32.64,785940.0,26.5792,26.6118,26.5547,26.6118,785940.0
2017-03-15 09:30:00,32.71,32.82,32.63,32.77,381632.0,26.6689,26.7586,26.6036,26.7178,381632.0
2017-03-15 10:00:00,32.77,32.86,32.74,32.86,208180.0,26.7178,26.7912,26.6933,26.7912,208180.0
2017-03-15 10:30:00,32.87,32.87,32.78,32.81,175740.0,26.7993,26.7993,26.7259,26.7504,175740.0
2017-03-15 11:00:00,32.82,32.84,32.75,32.84,181788.0,26.7586,26.7749,26.7015,26.7749,181788.0
2017-03-15 11:30:00,32.83,32.85,32.81,32.82,138616.0,26.7667,26.783,26.7504,26.7586,138616.0
2017-03-15 12:00:00,32.83,32.84,32.74,32.75,156468.0,26.7667,26.7749,26.6933,26.7015,156468.0
2017-03-15 12:30:00,32.76,32.84,32.75,32.82,118420.0,26.7096,26.7749,26.7015,26.7586,118420.0
2017-03-15 13:00:00,32.81,32.89,32.76,32.78,353988.0,26.7504,26.8156,26.7096,26.7259,353988.0
2017-03-15 13:30:00,32.78,32.78,32.59,32.62,395280.0,26.7259,26.7259,26.571,26.5955,395280.0
2017-03-15 14:00:00,32.63,33.04,32.63,32.93,572128.0,26.6036,26.9379,26.6036,26.8482,572128.0
2017-03-15 14:30:00,32.93,33.02,32.88,33.01,391408.0,26.8482,26.9216,26.8075,26.9135,391408.0
2017-03-15 15:00:00,33.02,33.13,32.99,33.12,519332.0,26.9216,27.0113,26.8972,27.0031,519332.0
2017-03-15 15:30:00,33.11,33.16,32.95,32.98,1186664.0,26.995,27.0358,26.8645,26.889,1186664.0
2017-03-16 09:30:00,32.9,32.94,32.71,32.74,430944.0,26.8238,26.8564,26.6689,26.6933,430944.0
2017-03-16 10:00:00,32.75,32.78,32.6,32.65,422004.0,26.7015,26.7259,26.5792,26.62,422004.0
2017-03-16 10:30:00,32.65,32.79,32.63,32.78,366412.0,26.62,26.7341,26.6036,26.7259,366412.0
2017-03-16 11:00:00,32.78,32.78,32.7,32.76,206408.0,26.7259,26.7259,26.6607,26.7096,206408.0
2017-03-16 11:30:00,32.76,32.82,32.74,32.75,218648.0,26.7096,26.7586,26.6933,26.7015,218648.0
2017-03-16 12:00:00,32.76,32.77,32.68,32.77,523216.0,26.7096,26.7178,26.6444,26.7178,523216.0
2017-03-16 12:30:00,32.76,32.78,32.74,32.75,339260.0,26.7096,26.7259,26.6933,26.7015,339260.0
2017-03-16 13:00:00,32.76,32.76,32.63,32.63,391600.0,26.7096,26.7096,26.6036,26.6036,391600.0
2017-03-16 13:30:00,32.63,32.68,32.58,32.59,335040.0,26.6036,26.6444,26.5629,26.571,335040.0
2017-03-16 14:00:00,32.59,32.59,32.54,32.57,444672.0,26.571,26.571,26.5303,26.5547,444672.0
2017-03-16 14:30:00,32.57,32.58,32.47,32.48,605032.0,26.5547,26.5629,26.4732,26.4813,605032.0
2017-03-16 15:00:00,32.47,32.48,32.42,32.45,882804.0,26.4732,26.4813,26.4324,26.4569,882804.0
2017-03-16 15:30:00,32.45,32.53,32.4,32.49,1806288.0,26.4569,26.5221,26.4161,26.4895,1806288.0
2017-03-17 09:30:00,32.53,32.95,32.52,32.81,2991796.0,26.5221,26.8645,26.514,26.7504,2991796.0
2017-03-17 10:00:00,32.82,32.86,32.63,32.64,331692.0,26.7586,26.7912,26.6036,26.6118,331692.0
2017-03-17 10:30:00,32.66,32.74,32.63,32.7,355524.0,26.6281,26.6933,26.6036,26.6607,355524.0
2017-03-17 11:00:00,32.71,32.71,32.66,32.68,281756.0,26.6689,26.6689,26.6281,26.6444,281756.0
2017-03-17 11:30:00,32.69,32.73,32.67,32.7,295372.0,26.6526,26.6852,26.6363,26.6607,295372.0
2017-03-17 12:00:00,32.7,32.71,32.67,32.68,192868.0,26.6607,26.6689,26.6363,26.6444,192868.0
2017-03-17 12:30:00,32.69,32.7,32.65,32.69,176792.0,26.6526,26.6607,26.62,26.6526,176792.0
2017-03-17 13:00:00,32.69,32.74,32.69,32.72,211340.0,26.6526,26.6933,26.6526,26.677,211340.0
2017-03-17 13:30:00,32.72,32.76,32.71,32.75,228696.0,26.677,26.7096,26.6689,26.7015,228696.0
2017-03-17 14:00:00,32.75,32.76,32.7,32.72,191140.0,26.7015,26.7096,26.6607,26.677,191140.0
2017-03-17 14:30:00,32.72,32.77,32.71,32.75,244012.0,26.677,26.7178,26.6689,26.7015,244012.0
2017-03-17 15:00:00,32.76,32.81,32.75,32.78,452452.0,26.7096,26.7504,26.7015,26.7259,452452.0
2017-03-17 15:30:00,32.78,32.8,32.56,32.56,2089224.0,26.7259,26.7422,26.5466,26.5466,2089224.0
2017-03-20 09:30:00,32.68,32.8,32.57,32.6,446008.0,26.6444,26.7422,26.5547,26.5792,446008.0
2017-03-20 10:00:00,32.6,32.61,32.51,32.55,220404.0,26.5792,26.5873,26.5058,26.5384,220404.0
2017-03-20 10:30:00,32.53,32.56,32.46,32.49,258412.0,26.5221,26.5466,26.465,26.4895,258412.0
2017-03-20 11:00:00,32.5,32.51,32.46,32.47,264820.0,26.4977,26.5058,26.465,26.4732,264820.0
2017-03-20 11:30:00,32.47,32.52,32.44,32.51,165640.0,26.4732,26.514,26.4487,26.5058,165640.0
2017-03-20 12:00:00,32.5,32.53,32.47,32.48,241028.0,26.4977,26.5221,26.4732,26.4813,241028.0
2017-03-20 12:30:00,32.48,32.51,32.46,32.49,124612.0,26.4813,26.5058,26.465,26.4895,124612.0
2017-03-20 13:00:00,32.48,32.49,32.46,32.47,151760.0,26.4813,26.4895,26.465,26.4732,151760.0
2017-03-20 13:30:00,32.47,32.48,32.43,32.44,148592.0,26.4732,26.4813,26.4406,26.4487,148592.0
2017-03-20 14:00:00,32.44,32.46,32.43,32.45,175712.0,26.4487,26.465,26.4406,26.4569,175712.0
2017-03-20 14:30:00,32.45,32.45,32.4,32.42,194552.0,26.4569,26.4569,26.4161,26.4324,194552.0
2017-03-20 15:00:00,32.41,32.48,32.38,32.45,678096.0,26.4243,26.4813,26.3998,26.4569,678096.0
2017-03-20 15:30:00,32.45,32.49,32.44,32.48,1060740.0,26.4569,26.4895,26.4487,26.4813,1060740.0
2017-03-21 09:30:00,32.56,32.74,32.4,32.61,467892.0,26.5466,26.6933,26.4161,26.5873,467892.0
2017-03-21 10:00:00,32.62,32.63,32.51,32.54,375492.0,26.5955,26.6036,26.5058,26.5303,375492.0
2017-03-21 10:30:00,32.53,32.63,32.52,32.6,239236.0,26.5221,26.6036,26.514,26.5792,239236.0
2017-03-21 11:00:00,32.6,32.83,32.6,32.79,271376.0,26.5792,26.7667,26.5792,26.7341,271376.0
2017-03-21 11:30:00,32.79,32.84,32.74,32.76,552284.0,26.7341,26.7749,26.6933,26.7096,552284.0
2017-03-21 12:00:00,32.75,32.81,32.7,32.8,275712.0,26.7015,26.7504,26.6607,26.7422,275712.0
2017-03-21 12:30:00,32.8,32.83,32.72,32.78,418908.0,26.7422,26.7667,26.677,26.7259,418908.0
2017-03-21 13:00:00,32.78,32.88,32.77,32.87,332552.0,26.7259,26.8075,26.7178,26.7993,332552.0
2017-03-21 13:30:00,32.87,32.95,32.85,32.93,373844.0,26.7993,26.8645,26.783,26.8482,373844.0
2017-03-21 14:00:00,32.93,33.04,32.92,32.99,252376.0,26.8482,26.9379,26.8401,26.8972,252376.0
2017-03-21 14:30:00,32.99,33.03,32.96,33.02,366704.0,26.8972,26.9298,26.8727,26.9216,366704.0
2017-03-21 15:00:00,33.02,33.09,32.98,33.07,322792.0,26.9216,26.9787,26.889,26.9624,322792.0
2017-03-21 15:30:00,33.07,33.08,32.93,32.96,1181708.0,26.9624,26.9705,26.8482,26.8727,1181708.0
2017-03-22 09:30:00,33.0,33.3,33.0,33.22,345872.0,26.9053,27.1499,26.9053,27.0847,345872.0
2017-03-22 10:00:00,33.22,33.22,33.04,33.1,262868.0,27.0847,27.0847,26.9379,26.9868,262868.0
2017-03-22 10:30:00,33.1,33.11,32.96,32.96,230616.0,26.9868,26.995,26.8727,26.8727,230616.0
2017-03-22 11:00:00,32.96,33.09,32.95,33.07,248316.0,26.8727,26.9787,26.8645,26.9624,248316.0
2017-03-22 11:30:00,33.07,33.1,32.98,32.99,144336.0,26.9624,26.9868,26.889,26.8972,144336.0
2017-03-22 12:00:00,32.99,33.05,32.99,33.01,147828.0,26.8972,26.9461,26.8972,26.9135,147828.0
2017-03-22 12:30:00,33.01,33.11,33.01,33.03,219300.0,26.9135,26.995,26.9135,26.9298,219300.0
2017-03-22 13:00:00,33.04,33.05,32.99,33.03,134692.0,26.9379,26.9461,26.8972,26.9298,134692.0
2017-03-22 13:30:00,33.03,33.09,33.02,33.04,107660.0,26.9298,26.9787,26.9216,26.9379,107660.0
2017-03-22 14:00:00,33.03,33.06,33.02,33.04,120296.0,26.9298,26.9542,26.9216,26.9379,120296.0
2017-03-22 14:30:00,33.04,33.09,33.04,33.07,159580.0,26.9379,26.9787,26.9379,26.9624,159580.0
2017-03-22 15:00:00,33.08,33.13,33.05,33.1,337076.0,26.9705,27.0113,26.9461,26.9868,337076.0
2017-03-22 15:30:00,33.11,33.11,33.06,33.11,620616.0,26.995,26.995,26.9542,26.995,620616.0
2017-03-23 09:30:00,33.12,33.23,33.01,33.09,363716.0,27.0031,27.0928,26.9135,26.9787,363716.0
2017-03-23 10:00:00,33.09,33.21,33.06,33.18,345004.0,26.9787,27.0765,26.9542,27.0521,345004.0
2017-03-23 10:30:00,33.17,33.25,33.16,33.22,207608.0,27.0439,27.1091,27.0358,27.0847,207608.0
2017-03-23 11:00:00,33.23,33.27,33.19,33.24,221268.0,27.0928,27.1254,27.0602,27.101,221268.0
2017-03-23 11:30:00,33.23,33.28,33.21,33.25,244856.0,27.0928,27.1336,27.0765,27.1091,244856.0
2017-03-23 12:00:00,33.24,33.25,33.19,33.22,137268.0,27.101,27.1091,27.0602,27.0847,137268.0
2017-03-23 12:30:00,33.22,33.22,33.18,33.18,135004.0,27.0847,27.0847,27.0521,27.0521,135004.0
2017-03-23 13:00:00,33.19,33.21,33.13,33.13,141008.0,27.0602,27.0765,27.0113,27.0113,141008.0
2017-03-23 13:30:00,33.13,33.17,33.13,33.13,122856.0,27.0113,27.0439,27.0113,27.0113,122856.0
2017-03-23 14:00:00,33.13,33.15,33.05,33.05,175344.0,27.0113,27.0276,26.9461,26.9461,175344.0
2017-03-23 14:30:00,33.05,33.09,33.0,33.0,287052.0,26.9461,26.9787,26.9053,26.9053,287052.0
2017-03-23 15:00:00,33.01,33.02,32.95,32.99,358364.0,26.9135,26.9216,26.8645,26.8972,358364.0
2017-03-23 15:30:00,32.99,33.03,32.94,33.02,845812.0,26.8972,26.9298,26.8564,26.9216,845812.0
2017-03-24 09:30:00,32.99,33.13,32.96,33.13,175468.0,26.8972,27.0113,26.8727,27.0113,175468.0
2017-03-24 10:00:00,33.12,33.16,33.09,33.15,132812.0,27.0031,27.0358,26.9787,27.0276,132812.0
2017-03-24 10:30:00,33.15,33.26,33.15,33.26,183488.0,27.0276,27.1173,27.0276,27.1173,183488.0
2017-03-24 11:00:00,33.27,33.28,33.24,33.24,136108.0,27.1254,27.1336,27.101,27.101,136108.0
2017-03-24 11:30:00,33.25,33.27,33.22,33.25,125856.0,27.1091,27.1254,27.0847,27.1091,125856.0
2017-03-24 12:00:00,33.25,33.32,33.23,33.32,120040.0,27.1091,27.1662,27.0928,27.1662,120040.0
2017-03-24 12:30:00,33.31,33.32,33.24,33.27,186940.0,27.1581,27.1662,27.101,27.1254,186940.0
2017-03-24 13:00:00,33.27,33.28,33.21,33.24,164448.0,27.1254,27.1336,27.0765,27.101,164448.0
2017-03-24 13:30:00,33.23,33.25,33.22,33.23,210432.0,27.0928,27.1091,27.0847,27.0928,210432.0
2017-03-24 14:00:00,33.24,33.25,33.19,33.2,270340.0,27.101,27.1091,27.0602,27.0684,270340.0
2017-03-24 14:30:00,33.21,33.22,33.17,33.2,578732.0,27.0765,27.0847,27.0439,27.0684,578732.0
2017-03-24 15:00:00,33.2,33.2,33.09,33.16,383284.0,27.0684,27.0684,26.9787,27.0358,383284.0
2017-03-24 15:30:00,33.16,33.22,33.14,33.2,1448868.0,27.0358,27.0847,27.0195,27.0684,1448868.0
2017-03-27 09:30:00,33.26,33.28,32.97,33.07,721540.0,27.1173,27.1336,26.8809,26.9624,721540.0
2017-03-27 10:00:00,33.06,33.07,32.87,32.89,364600.0,26.9542,26.9624,26.7993,26.8156,364600.0
2017-03-27 10:30:00,32.9,32.92,32.81,32.83,676084.0,26.8238,26.8401,26.7504,26.7667,676084.0
2017-03-27 11:00:00,32.83,32.89,32.75,32.77,454912.0,26.7667,26.8156,26.7015,26.7178,454912.0
2017-03-27 11:30:00,32.77,32.77,32.71,32.74,558708.0,26.7178,26.7178,26.6689,26.6933,558708.0
2017-03-27 12:00:00,32.74,32.75,32.66,32.69,273688.0,26.6933,26.7015,26.6281,26.6526,273688.0
2017-03-27 12:30:00,32.69,32.76,32.68,32.76,210672.0,26.6526,26.7096,26.6444,26.7096,210672.0
2017-03-27 13:00:00,32.75,32.8,32.75,32.8,223656.0,26.7015,26.7422,26.7015,26.7422,223656.0
2017-03-27 13:30:00,32.8,32.84,32.78,32.84,225848.0,26.7422,26.7749,26.7259,26.7749,225848.0
2017-03-27 14:00:00,32.84,32.84,32.79,32.82,328248.0,26.7749,26.7749,26.7341,26.7586,328248.0
2017-03-27 14:30:00,32.82,32.87,32.81,32.87,244824.0,26.7586,26.7993,26.7504,26.7993,244824.0
2017-03-27 15:00:00,32.87,32.9,32.84,32.84,284144.0,26.7993,26.8238,26.7749,26.7749,284144.0
2017-03-27 15:30:00,32.84,32.85,32.77,32.78,1315888.0,26.7749,26.783,26.7178,26.7259,1315888.0
2017-03-28 09:30:00,32.69,32.86,32.63,32.84,539496.0,26.6526,26.7912,26.6036,26.7749,539496.0
2017-03-28 10:00:00,32.82,32.86,32.77,32.83,222260.0,26.7586,26.7912,26.7178,26.7667,222260.0
2017-03-28 10:30:00,32.83,32.83,32.74,32.76,223068.0,26.7667,26.7667,26.6933,26.7096,223068.0
2017-03-28 11:00:00,32.76,32.8,32.71,32.8,167616.0,26.7096,26.7422,26.6689,26.7422,167616.0
2017-03-28 11:30:00,32.8,32.88,32.76,32.85,162560.0,26.7422,26.8075,26.7096,26.783,162560.0
2017-03-28 12:00:00,32.85,32.89,32.84,32.84,156344.0,26.783,26.8156,26.7749,26.7749,156344.0
2017-03-28 12:30:00,32.83,32.85,32.8,32.83,112552.0,26.7667,26.783,26.7422,26.7667,112552.0
2017-03-28 13:00:00,32.84,32.89,32.81,32.82,160612.0,26.7749,26.8156,26.7504,26.7586,160612.0
2017-03-28 13:30:00,32.82,32.84,32.79,32.8,152516.0,26.7586,26.7749,26.7341,26.7422,152516.0
2017-03-28 14:00:00,32.79,32.8,32.72,32.77,224684.0,26.7341,26.7422,26.677,26.7178,224684.0
2017-03-28 14:30:00,32.77,32.77,32.73,32.77,288480.0,26.7178,26.7178,26.6852,26.7178,288480.0
2017-03-28 15:00:00,32.77,32.83,32.77,32.81,325216.0,26.7178,26.7667,26.7178,26.7504,325216.0
2017-03-28 15:30:00,32.81,32.85,32.8,32.81,900872.0,26.7504,26.783,26.7422,26.7504,900872.0
2017-03-29 09:30:00,32.63,32.68,32.56,32.61,328120.0,26.6036,26.6444,26.5466,26.5873,328120.0
2017-03-29 10:00:00,32.62,32.69,32.61,32.63,170052.0,26.5955,26.6526,26.5873,26.6036,170052.0
2017-03-29 10:30:00,32.63,32.68,32.58,32.66,101108.0,26.6036,26.6444,26.5629,26.6281,101108.0
2017-03-29 11:00:00,32.65,32.72,32.65,32.72,122096.0,26.62,26.677,26.62,26.677,122096.0
2017-03-29 11:30:00,32.71,32.72,32.65,32.69,100888.0,26.6689,26.677,26.62,26.6526,100888.0
2017-03-29 12:00:00,32.7,32.75,32.7,32.72,51420.0,26.6607,26.7015,26.6607,26.677,51420.0
2017-03-29 12:30:00,32.72,32.76,32.7,32.74,121648.0,26.677,26.7096,26.6607,26.6933,121648.0
2017-03-29 13:00:00,32.74,32.76,32.73,32.73,172520.0,26.6933,26.7096,26.6852,26.6852,172520.0
2017-03-29 13:30:00,32.73,32.75,32.72,32.72,131896.0,26.6852,26.7015,26.677,26.677,131896.0
2017-03-29 14:00:00,32.71,32.73,32.68,32.68,132692.0,26.6689,26.6852,26.6444,26.6444,132692.0
2017-03-29 14:30:00,32.66,32.7,32.66,32.69,211600.0,26.6281,26.6607,26.6281,26.6526,211600.0
2017-03-29 15:00:00,32.69,32.71,32.64,32.7,323720.0,26.6526,26.6689,26.6118,26.6607,323720.0
2017-03-29 15:30:00,32.7,32.7,32.62,32.64,678696.0,26.6607,26.6607,26.5955,26.6118,678696.0
2017-03-30 09:30:00,32.51,32.65,32.5,32.6,338600.0,26.5058,26.62,26.4977,26.5792,338600.0
2017-03-30 10:00:00,32.6,32.64,32.46,32.47,168680.0,26.5792,26.6118,26.465,26.4732,168680.0
2017-03-30 10:30:00,32.46,32.54,32.21,32.25,986600.0,26.465,26.5303,26.2612,26.2938,986600.0
2017-03-30 11:00:00,32.24,32.24,32.05,32.21,1710708.0,26.2857,26.2857,26.1308,26.2612,1710708.0
2017-03-30 11:30:00,32.21,32.25,32.05,32.1,820992.0,26.2612,26.2938,26.1308,26.1715,820992.0
2017-03-30 12:00:00,32.1,32.19,32.07,32.08,660604.0,26.1715,26.2449,26.1471,26.1552,660604.0
2017-03-30 12:30:00,32.08,32.09,32.02,32.04,259848.0,26.1552,26.1634,26.1063,26.1226,259848.0
2017-03-30 13:00:00,32.04,32.09,32.03,32.05,248596.0,26.1226,26.1634,26.1145,26.1308,248596.0
2017-03-30 13:30:00,32.05,32.08,32.02,32.04,476960.0,26.1308,26.1552,26.1063,26.1226,476960.0
2017-03-30 14:00:00,32.04,32.08,31.96,32.0,567116.0,26.1226,26.1552,26.0574,26.09,567116.0
2017-03-30 14:30:00,32.0,32.03,31.97,31.99,521792.0,26.09,26.1145,26.0655,26.0818,521792.0
2017-03-30 15:00:00,31.99,32.03,31.95,31.98,779128.0,26.0818,26.1145,26.0492,26.0737,779128.0
2017-03-30 15:30:00,31.98,32.04,31.95,32.04,2210376.0,26.0737,26.1226,26.0492,26.1226,2210376.0
2017-03-31 09:30:00,32.02,32.21,31.95,32.18,891912.0,26.1063,26.2612,26.0492,26.2368,891912.0
2017-03-31 10:00:00,32.17,32.22,32.09,32.11,561884.0,26.2286,26.2694,26.1634,26.1797,561884.0
2017-03-31 10:30:00,32.12,32.19,32.1,32.15,803080.0,26.1878,26.2449,26.1715,26.2123,803080.0
2017-03-31 11:00:00,32.15,32.23,32.15,32.2,318736.0,26.2123,26.2775,26.2123,26.2531,318736.0
2017-03-31 11:30:00,32.2,32.32,32.2,32.3,519456.0,26.2531,26.3509,26.2531,26.3346,519456.0
2017-03-31 12:00:00,32.3,32.32,32.26,32.29,291832.0,26.3346,26.3509,26.302,26.3264,291832.0
2017-03-31 12:30:00,32.3,32.31,32.21,32.22,192804.0,26.3346,26.3427,26.2612,26.2694,192804.0
2017-03-31 13:00:00,32.21,32.25,32.21,32.24,209928.0,26.2612,26.2938,26.2612,26.2857,209928.0
2017-03-31 13:30:00,32.24,32.24,32.18,32.2,380476.0,26.2857,26.2857,26.2368,26.2531,380476.0
2017-03-31 14:00:00,32.2,32.23,32.18,32.2,409220.0,26.2531,26.2775,26.2368,26.2531,409220.0
2017-03-31 14:30:00,32.2,32.2,32.12,32.13,517240.0,26.2531,26.2531,26.1878,26.196,517240.0
2017-03-31 15:00:00,32.13,32.22,32.12,32.19,498036.0,26.196,26.2694,26.1878,26.2449,498036.0
2017-03-31 15:30:00,32.19,32.2,32.09,32.1,1168700.0,26.2449,26.2531,26.1634,26.1715,1168700.0
2017-04-03 09:30:00,32.13,32.14,31.77,31.96,607304.0,26.196,26.2041,25.9025,26.0574,607304.0
2017-04-03 10:00:00,31.95,31.99,31.91,31.94,293588.0,26.0492,26.0818,26.0166,26.0411,293588.0
2017-04-03 10:30:00,31.95,31.99,31.93,31.98,234720.0,26.0492,26.0818,26.0329,26.0737,234720.0
2017-04-03 11:00:00,31.98,32.1,31.97,32.05,339216.0,26.0737,26.1715,26.0655,26.1308,339216.0
2017-04-03 11:30:00,32.04,32.1,32.01,32.05,215364.0,26.1226,26.1715,26.0982,26.1308,215364.0
2017-04-03 12:00:00,32.04,32.07,31.97,31.99,182136.0,26.1226,26.1471,26.0655,26.0818,182136.0
2017-04-03 12:30:00,31.99,32.04,31.98,32.04,145744.0,26.0818,26.1226,26.0737,26.1226,145744.0
2017-04-03 13:00:00,32.03,32.06,31.94,31.97,117924.0,26.1145,26.1389,26.0411,26.0655,117924.0
2017-04-03 13:30:00,31.96,32.02,31.95,32.02,222532.0,26.0574,26.1063,26.0492,26.1063,222532.0
2017-04-03 14:00:00,32.02,32.06,32.02,32.05,207368.0,26.1063,26.1389,26.1063,26.1308,207368.0
2017-04-03 14:30:00,32.05,32.13,32.05,32.11,355924.0,26.1308,26.196,26.1308,26.1797,355924.0
2017-04-03 15:00:00,32.12,32.17,32.08,32.12,409500.0,26.1878,26.2286,26.1552,26.1878,409500.0
2017-04-03 15:30:00,32.12,32.19,32.06,32.18,837716.0,26.1878,26.2449,26.1389,26.2368,837716.0
2017-04-04 09:30:00,32.23,32.28,32.16,32.21,379568.0,26.2775,26.3183,26.2204,26.2612,379568.0
2017-04-04 10:00:00,32.22,32.22,32.1,32.21,353356.0,26.2694,26.2694,26.1715,26.2612,353356.0
2017-04-04 10:30:00,32.21,32.31,32.2,32.26,284168.0,26.2612,26.3427,26.2531,26.302,284168.0
2017-04-04 11:00:00,32.26,32.26,32.19,32.25,138268.0,26.302,26.302,26.2449,26.2938,138268.0
2017-04-04 11:30:00,32.26,32.31,32.25,32.28,136404.0,26.302,26.3427,26.2938,26.3183,136404.0
2017-04-04 12:00:00,32.29,32.33,32.27,32.32,120880.0,26.3264,26.3591,26.3101,26.3509,120880.0
2017-04-04 12:30:00,32.32,32.35,32.3,32.32,140156.0,26.3509,26.3754,26.3346,26.3509,140156.0
2017-04-04 13:00:00,32.33,32.35,32.31,32.34,164208.0,26.3591,26.3754,26.3427,26.3672,164208.0
2017-04-04 13:30:00,32.34,32.4,32.33,32.38,162808.0,26.3672,26.4161,26.3591,26.3998,162808.0
2017-04-04 14:00:00,32.38,32.44,32.38,32.43,163372.0,26.3998,26.4487,26.3998,26.4406,163372.0
2017-04-04 14:30:00,32.43,32.46,32.42,32.44,261892.0,26.4406,26.465,26.4324,26.4487,261892.0
2017-04-04 15:00:00,32.44,32.48,32.37,32.38,594596.0,26.4487,26.4813,26.3917,26.3998,594596.0
2017-04-04 15:30:00,32.38,32.41,32.35,32.38,1010436.0,26.3998,26.4243,26.3754,26.3998,1010436.0
2017-04-05 09:30:00,32.35,32.38,32.25,32.36,207920.0,26.3754,26.3998,26.2938,26.3835,207920.0
2017-04-05 10:00:00,32.36,32.6,32.35,32.57,442736.0,26.3835,26.5792,26.3754,26.5547,442736.0
2017-04-05 10:30:00,32.57,32.62,32.55,32.55,258644.0,26.5547,26.5955,26.5384,26.5384,258644.0
2017-04-05 11:00:00,32.56,32.59,32.49,32.55,203392.0,26.5466,26.571,26.4895,26.5384,203392.0
2017-04-05 11:30:00,32.54,32.57,32.48,32.49,130856.0,26.5303,26.5547,26.4813,26.4895,130856.0
2017-04-05 12:00:00,32.49,32.56,32.46,32.56,296688.0,26.4895,26.5466,26.465,26.5466,296688.0
2017-04-05 12:30:00,32.56,32.56,32.5,32.51,205200.0,26.5466,26.5466,26.4977,26.5058,205200.0
2017-04-05 13:00:00,32.51,32.59,32.51,32.57,191420.0,26.5058,26.571,26.5058,26.5547,191420.0
2017-04-05 13:30:00,32.56,32.62,32.55,32.6,387640.0,26.5466,26.5955,26.5384,26.5792,387640.0
2017-04-05 14:00:00,32.6,32.6,32.5,32.54,233880.0,26.5792,26.5792,26.4977,26.5303,233880.0
2017-04-05 14:30:00,32.55,32.56,32.46,32.48,255408.0,26.5384,26.5466,26.465,26.4813,255408.0
2017-04-05 15:00:00,32.48,32.61,32.47,32.6,439808.0,26.4813,26.5873,26.4732,26.5792,439808.0
2017-04-05 15:30:00,32.61,32.71,32.55,32.66,1328392.0,26.5873,26.6689,26.5384,26.6281,1328392.0
2017-04-06 09:30:00,32.52,32.61,32.39,32.48,459580.0,26.514,26.5873,26.408,26.4813,459580.0
2017-04-06 10:00:00,32.49,32.5,32.39,32.43,333292.0,26.4895,26.4977,26.408,26.4406,333292.0
2017-04-06 10:30:00,32.43,32.46,32.39,32.44,243796.0,26.4406,26.465,26.408,26.4487,243796.0
2017-04-06 11:00:00,32.44,32.45,32.39,32.43,414928.0,26.4487,26.4569,26.408,26.4406,414928.0
2017-04-06 11:30:00,32.42,32.46,32.41,32.41,428724.0,26.4324,26.465,26.4243,26.4243,428724.0
2017-04-06 12:00:00,32.41,32.44,32.36,32.44,242392.0,26.4243,26.4487,26.3835,26.4487,242392.0
2017-04-06 12:30:00,32.43,32.43,32.35,32.38,144692.0,26.4406,26.4406,26.3754,26.3998,144692.0
2017-04-06 13:00:00,32.37,32.4,32.35,32.37,186140.0,26.3917,26.4161,26.3754,26.3917,186140.0
2017-04-06 13:30:00,32.38,32.44,32.38,32.39,121820.0,26.3998,26.4487,26.3998,26.408,121820.0
2017-04-06 14:00:00,32.4,32.43,32.38,32.43,225064.0,26.4161,26.4406,26.3998,26.4406,225064.0
2017-04-06 14:30:00,32.42,32.43,32.35,32.39,262248.0,26.4324,26.4406,26.3754,26.408,262248.0
2017-04-06 15:00:00,32.39,32.46,32.39,32.43,392404.0,26.408,26.465,26.408,26.4406,392404.0
2017-04-06 15:30:00,32.42,32.46,32.4,32.44,703132.0,26.4324,26.465,26.4161,26.4487,703132.0
2017-04-07 09:30:00,32.51,32.59,32.41,32.5,275720.0,26.5058,26.571,26.4243,26.4977,275720.0
2017-04-07 10:00:00,32.5,32.58,32.48,32.5,206180.0,26.4977,26.5629,26.4813,26.4977,206180.0
2017-04-07 10:30:00,32.5,32.51,32.46,32.48,175524.0,26.4977,26.5058,26.465,26.4813,175524.0
2017-04-07 11:00:00,32.49,32.51,32.42,32.49,181104.0,26.4895,26.5058,26.4324,26.4895,181104.0
2017-04-07 11:30:00,32.5,32.5,32.45,32.46,161132.0,26.4977,26.4977,26.4569,26.465,161132.0
2017-04-07 12:00:00,32.46,32.48,32.41,32.42,214712.0,26.465,26.4813,26.4243,26.4324,214712.0
2017-04-07 12:30:00,32.42,32.43,32.31,32.31,192320.0,26.4324,26.4406,26.3427,26.3427,192320.0
2017-04-07 13:00:00,32.31,32.34,32.26,32.31,127564.0,26.3427,26.3672,26.302,26.3427,127564.0
2017-04-07 13:30:00,32.32,32.35,32.28,32.29,152148.0,26.3509,26.3754,26.3183,26.3264,152148.0
2017-04-07 14:00:00,32.3,32.33,32.28,32.31,150808.0,26.3346,26.3591,26.3183,26.3427,150808.0
2017-04-07 14:30:00,32.32,32.35,32.28,32.28,193244.0,26.3509,26.3754,26.3183,26.3183,193244.0
2017-04-07 15:00:00,32.29,32.32,32.29,32.29,307492.0,26.3264,26.3509,26.3264,26.3264,307492.0
2017-04-07 15:30:00,32.29,32.3,32.19,32.23,935624.0,26.3264,26.3346,26.2449,26.2775,935624.0
2017-04-10 09:30:00,32.24,32.3,32.14,32.24,275048.0,26.2857,26.3346,26.2041,26.2857,275048.0
2017-04-10 10:00:00,32.24,32.34,32.24,32.33,161324.0,26.2857,26.3672,26.2857,26.3591,161324.0
2017-04-10 10:30:00,32.34,32.4,32.3,32.37,160144.0,26.3672,26.4161,26.3346,26.3917,160144.0
2017-04-10 11:00:00,32.37,32.38,32.29,32.3,248940.0,26.3917,26.3998,26.3264,26.3346,248940.0
2017-04-10 11:30:00,32.3,32.32,32.25,32.32,179784.0,26.3346,26.3509,26.2938,26.3509,179784.0
2017-04-10 12:00:00,32.32,32.33,32.27,32.29,92020.0,26.3509,26.3591,26.3101,26.3264,92020.0
2017-04-10 12:30:00,32.3,32.34,32.29,32.34,80700.0,26.3346,26.3672,26.3264,26.3672,80700.0
2017-04-10 13:00:00,32.34,32.34,32.32,32.32,164736.0,26.3672,26.3672,26.3509,26.3509,164736.0
2017-04-10 13:30:00,32.33,32.33,32.29,32.3,127228.0,26.3591,26.3591,26.3264,26.3346,127228.0
2017-04-10 14:00:00,32.31,32.35,32.29,32.3,160868.0,26.3427,26.3754,26.3264,26.3346,160868.0
2017-04-10 14:30:00,32.3,32.35,32.29,32.35,156520.0,26.3346,26.3754,26.3264,26.3754,156520.0
2017-04-10 15:00:00,32.35,32.41,32.32,32.4,352296.0,26.3754,26.4243,26.3509,26.4161,352296.0
2017-04-10 15:30:00,32.4,32.4,32.33,32.35,468640.0,26.4161,26.4161,26.3591,26.3754,468640.0
2017-04-11 09:30:00,32.28,32.35,32.08,32.3,366444.0,26.3183,26.3754,26.1552,26.3346,366444.0
2017-04-11 10:00:00,32.3,32.35,32.26,32.32,125136.0,26.3346,26.3754,26.302,26.3509,125136.0
2017-04-11 10:30:00,32.31,32.34,32.25,32.32,175768.0,26.3427,26.3672,26.2938,26.3509,175768.0
2017-04-11 11:00:00,32.32,32.38,32.3,32.34,109108.0,26.3509,26.3998,26.3346,26.3672,109108.0
2017-04-11 11:30:00,32.34,32.37,32.29,32.29,207208.0,26.3672,26.3917,26.3264,26.3264,207208.0
2017-04-11 12:00:00,32.28,32.32,32.28,32.31,98260.0,26.3183,26.3509,26.3183,26.3427,98260.0
2017-04-11 12:30:00,32.3,32.33,32.29,32.32,50812.0,26.3346,26.3591,26.3264,26.3509,50812.0
2017-04-11 13:00:00,32.32,32.34,32.3,32.33,41680.0,26.3509,26.3672,26.3346,26.3591,41680.0
2017-04-11 13:30:00,32.33,32.39,32.33,32.37,83860.0,26.3591,26.408,26.3591,26.3917,83860.0
2017-04-11 14:00:00,32.37,32.39,32.31,32.34,177660.0,26.3917,26.408,26.3427,26.3672,177660.0
2017-04-11 14:30:00,32.34,32.38,32.32,32.35,94704.0,26.3672,26.3998,26.3509,26.3754,94704.0
2017-04-11 15:00:00,32.35,32.35,32.29,32.33,221072.0,26.3754,26.3754,26.3264,26.3591,221072.0
2017-04-11 15:30:00,32.34,32.34,32.29,32.33,595440.0,26.3672,26.3672,26.3264,26.3591,595440.0
2017-04-12 09:30:00,32.15,32.36,32.13,32.35,350584.0,26.2123,26.3835,26.196,26.3754,350584.0
2017-04-12 10:00:00,32.36,32.47,32.34,32.46,201392.0,26.3835,26.4732,26.3672,26.465,201392.0
2017-04-12 10:30:00,32.46,32.49,32.41,32.49,330912.0,26.465,26.4895,26.4243,26.4895,330912.0
2017-04-12 11:00:00,32.48,32.51,32.45,32.51,188656.0,26.4813,26.5058,26.4569,26.5058,188656.0
2017-04-12 11:30:00,32.51,32.56,32.49,32.53,332468.0,26.5058,26.5466,26.4895,26.5221,332468.0
2017-04-12 12:00:00,32.53,32.62,32.53,32.6,296916.0,26.5221,26.5955,26.5221,26.5792,296916.0
2017-04-12 12:30:00,32.6,32.6,32.52,32.54,163064.0,26.5792,26.5792,26.514,26.5303,163064.0
2017-04-12 13:00:00,32.54,32.57,32.49,32.51,136828.0,26.5303,26.5547,26.4895,26.5058,136828.0
2017-04-12 13:30:00,32.5,32.52,32.45,32.49,220512.0,26.4977,26.514,26.4569,26.4895,220512.0
2017-04-12 14:00:00,32.5,32.5,32.46,32.5,158976.0,26.4977,26.4977,26.465,26.4977,158976.0
2017-04-12 14:30:00,32.49,32.5,32.44,32.47,306584.0,26.4895,26.4977,26.4487,26.4732,306584.0
2017-04-12 15:00:00,32.47,32.61,32.46,32.57,231960.0,26.4732,26.5873,26.465,26.5547,231960.0
2017-04-12 15:30:00,32.57,32.63,32.55,32.62,753660.0,26.5547,26.6036,26.5384,26.5955,753660.0
2017-04-13 09:30:00,32.52,32.66,32.5,32.64,556096.0,26.514,26.6281,26.4977,26.6118,556096.0
2017-04-13 10:00:00,32.64,32.68,32.53,32.67,465672.0,26.6118,26.6444,26.5221,26.6363,465672.0
2017-04-13 10:30:00,32.67,32.74,32.63,32.71,610492.0,26.6363,26.6933,26.6036,26.6689,610492.0
2017-04-13 11:00:00,32.71,32.76,32.69,32.74,396320.0,26.6689,26.7096,26.6526,26.6933,396320.0
2017-04-13 11:30:00,32.74,32.75,32.71,32.73,316008.0,26.6933,26.7015,26.6689,26.6852,316008.0
2017-04-13 12:00:00,32.73,32.76,32.72,32.73,194464.0,26.6852,26.7096,26.677,26.6852,194464.0
2017-04-13 12:30:00,32.73,32.74,32.66,32.74,445020.0,26.6852,26.6933,26.6281,26.6933,445020.0
2017-04-13 13:00:00,32.74,32.77,32.71,32.76,307960.0,26.6933,26.7178,26.6689,26.7096,307960.0
2017-04-13 13:30:00,32.76,32.82,32.75,32.82,223512.0,26.7096,26.7586,26.7015,26.7586,223512.0
2017-04-13 14:00:00,32.82,32.88,32.8,32.81,298504.0,26.7586,26.8075,26.7422,26.7504,298504.0
2017-04-13 14:30:00,32.81,32.83,32.75,32.77,317076.0,26.7504,26.7667,26.7015,26.7178,317076.0
2017-04-13 15:00:00,32.76,32.76,32.68,32.7,451680.0,26.7096,26.7096,26.6444,26.6607,451680.0
2017-04-13 15:30:00,32.7,32.79,32.66,32.7,1259880.0,26.6607,26.7341,26.6281,26.6607,1259880.0
2017-04-17 09:30:00,32.67,32.82,32.64,32.73,233680.0,26.6363,26.7586,26.6118,26.6852,233680.0
2017-04-17 10:00:00,32.74,32.75,32.64,32.69,93152.0,26.6933,26.7015,26.6118,26.6526,93152.0
2017-04-17 10:30:00,32.68,32.73,32.67,32.67,324624.0,26.6444,26.6852,26.6363,26.6363,324624.0
2017-04-17 11:00:00,32.66,32.68,32.62,32.68,140740.0,26.6281,26.6444,26.5955,26.6444,140740.0
2017-04-17 11:30:00,32.67,32.7,32.65,32.7,73872.0,26.6363,26.6607,26.62,26.6607,73872.0
2017-04-17 12:00:00,32.7,32.72,32.68,32.71,72396.0,26.6607,26.677,26.6444,26.6689,72396.0
2017-04-17 12:30:00,32.71,32.73,32.67,32.68,153268.0,26.6689,26.6852,26.6363,26.6444,153268.0
2017-04-17 13:00:00,32.68,32.74,32.67,32.73,81832.0,26.6444,26.6933,26.6363,26.6852,81832.0
2017-04-17 13:30:00,32.73,32.73,32.69,32.7,67140.0,26.6852,26.6852,26.6526,26.6607,67140.0
2017-04-17 14:00:00,32.7,32.74,32.7,32.74,133656.0,26.6607,26.6933,26.6607,26.6933,133656.0
2017-04-17 14:30:00,32.74,32.75,32.7,32.72,131696.0,26.6933,26.7015,26.6607,26.677,131696.0
2017-04-17 15:00:00,32.72,32.74,32.7,32.73,125472.0,26.677,26.6933,26.6607,26.6852,125472.0
2017-04-17 15:30:00,32.73,32.77,32.7,32.74,509180.0,26.6852,26.7178,26.6607,26.6933,509180.0
2017-04-18 09:30:00,32.73,32.91,32.61,32.81,385424.0,26.6852,26.8319,26.5873,26.7504,385424.0
2017-04-18 10:00:00,32.78,32.88,32.77,32.83,257772.0,26.7259,26.8075,26.7178,26.7667,257772.0
2017-04-18 10:30:00,32.83,32.92,32.8,32.92,213880.0,26.7667,26.8401,26.7422,26.8401,213880.0
2017-04-18 11:00:00,32.92,33.0,32.91,32.93,385440.0,26.8401,26.9053,26.8319,26.8482,385440.0
2017-04-18 11:30:00,32.92,33.0,32.92,32.98,388044.0,26.8401,26.9053,26.8401,26.889,388044.0
2017-04-18 12:00:00,32.98,33.01,32.95,32.98,306448.0,26.889,26.9135,26.8645,26.889,306448.0
2017-04-18 12:30:00,32.98,33.0,32.96,33.0,219500.0,26.889,26.9053,26.8727,26.9053,219500.0
2017-04-18 13:00:00,33.0,33.02,32.97,32.98,314436.0,26.9053,26.9216,26.8809,26.889,314436.0
2017-04-18 13:30:00,32.98,32.98,32.89,32.9,324368.0,26.889,26.889,26.8156,26.8238,324368.0
2017-04-18 14:00:00,32.89,32.95,32.88,32.95,385112.0,26.8156,26.8645,26.8075,26.8645,385112.0
2017-04-18 14:30:00,32.95,32.98,32.91,32.97,345828.0,26.8645,26.889,26.8319,26.8809,345828.0
2017-04-18 15:00:00,32.97,33.02,32.94,32.99,443044.0,26.8809,26.9216,26.8564,26.8972,443044.0
2017-04-18 15:30:00,32.99,33.0,32.95,32.98,1330348.0,26.8972,26.9053,26.8645,26.889,1330348.0
2017-04-19 09:30:00,32.98,33.0,32.82,32.84,514004.0,26.889,26.9053,26.7586,26.7749,514004.0
2017-04-19 10:00:00,32.84,32.95,32.84,32.91,497776.0,26.7749,26.8645,26.7749,26.8319,497776.0
2017-04-19 10:30:00,32.91,32.94,32.85,32.86,366008.0,26.8319,26.8564,26.783,26.7912,366008.0
2017-04-19 11:00:00,32.87,32.87,32.74,32.79,467496.0,26.7993,26.7993,26.6933,26.7341,467496.0
2017-04-19 11:30:00,32.79,32.84,32.78,32.83,316024.0,26.7341,26.7749,26.7259,26.7667,316024.0
2017-04-19 12:00:00,32.83,32.84,32.77,32.81,341700.0,26.7667,26.7749,26.7178,26.7504,341700.0
2017-04-19 12:30:00,32.81,32.87,32.8,32.84,289560.0,26.7504,26.7993,26.7422,26.7749,289560.0
2017-04-19 13:00:00,32.84,32.85,32.79,32.82,289392.0,26.7749,26.783,26.7341,26.7586,289392.0
2017-04-19 13:30:00,32.82,32.83,32.77,32.79,262736.0,26.7586,26.7667,26.7178,26.7341,262736.0
2017-04-19 14:00:00,32.79,32.86,32.77,32.85,357872.0,26.7341,26.7912,26.7178,26.783,357872.0
2017-04-19 14:30:00,32.85,32.85,32.74,32.76,376764.0,26.783,26.783,26.6933,26.7096,376764.0
2017-04-19 15:00:00,32.76,32.82,32.72,32.81,512116.0,26.7096,26.7586,26.677,26.7504,512116.0
2017-04-19 15:30:00,32.81,32.89,32.79,32.87,1766264.0,26.7504,26.8156,26.7341,26.7993,1766264.0
2017-04-20 09:30:00,32.77,32.86,32.39,32.41,745132.0,26.7178,26.7912,26.408,26.4243,745132.0
2017-04-20 10:00:00,32.4,32.46,32.38,32.41,607660.0,26.4161,26.465,26.3998,26.4243,607660.0
2017-04-20 10:30:00,32.41,32.43,32.33,32.35,447372.0,26.4243,26.4406,26.3591,26.3754,447372.0
2017-04-20 11:00:00,32.35,32.39,32.31,32.39,371716.0,26.3754,26.408,26.3427,26.408,371716.0
2017-04-20 11:30:00,32.39,32.51,32.38,32.51,260748.0,26.408,26.5058,26.3998,26.5058,260748.0
2017-04-20 12:00:00,32.5,32.56,32.48,32.54,210564.0,26.4977,26.5466,26.4813,26.5303,210564.0
2017-04-20 12:30:00,32.54,32.57,32.51,32.56,129852.0,26.5303,26.5547,26.5058,26.5466,129852.0
2017-04-20 13:00:00,32.55,32.57,32.52,32.56,177056.0,26.5384,26.5547,26.514,26.5466,177056.0
2017-04-20 13:30:00,32.56,32.6,32.55,32.57,229796.0,26.5466,26.5792,26.5384,26.5547,229796.0
2017-04-20 14:00:00,32.58,32.64,32.56,32.63,292020.0,26.5629,26.6118,26.5466,26.6036,292020.0
2017-04-20 14:30:00,32.63,32.67,32.62,32.67,475060.0,26.6036,26.6363,26.5955,26.6363,475060.0
2017-04-20 15:00:00,32.66,32.71,32.61,32.63,686776.0,26.6281,26.6689,26.5873,26.6036,686776.0
2017-04-20 15:30:00,32.63,32.74,32.62,32.71,1388436.0,26.6036,26.6933,26.5955,26.6689,1388436.0
2017-04-21 09:30:00,32.82,33.58,32.82,33.34,2317792.0,26.7586,27.3782,26.7586,27.1825,2317792.0
2017-04-21 10:00:00,33.33,33.39,33.24,33.27,864660.0,27.1744,27.2233,27.101,27.1254,864660.0
2017-04-21 10:30:00,33.27,33.41,33.15,33.34,719224.0,27.1254,27.2396,27.0276,27.1825,719224.0
2017-04-21 11:00:00,33.34,33.47,33.3,33.35,515192.0,27.1825,27.2885,27.1499,27.1907,515192.0
2017-04-21 11:30:00,33.35,33.4,33.21,33.24,391468.0,27.1907,27.2314,27.0765,27.101,391468.0
2017-04-21 12:00:00,33.24,33.28,33.13,33.15,266784.0,27.101,27.1336,27.0113,27.0276,266784.0
2017-04-21 12:30:00,33.15,33.21,33.1,33.2,171204.0,27.0276,27.0765,26.9868,27.0684,171204.0
2017-04-21 13:00:00,33.2,33.21,33.1,33.1,247112.0,27.0684,27.0765,26.9868,26.9868,247112.0
2017-04-21 13:30:00,33.11,33.17,33.1,33.16,170280.0,26.995,27.0439,26.9868,27.0358,170280.0
2017-04-21 14:00:00,33.16,33.18,33.07,33.12,184904.0,27.0358,27.0521,26.9624,27.0031,184904.0
2017-04-21 14:30:00,33.12,33.18,33.11,33.12,213616.0,27.0031,27.0521,26.995,27.0031,213616.0
2017-04-21 15:00:00,33.13,33.16,33.08,33.15,318576.0,27.0113,27.0358,26.9705,27.0276,318576.0
2017-04-21 15:30:00,33.15,33.3,33.15,33.24,1552756.0,27.0276,27.1499,27.0276,27.101,1552756.0
2017-04-24 09:30:00,33.16,33.26,32.86,32.88,760848.0,27.0358,27.1173,26.7912,26.8075,760848.0
2017-04-24 10:00:00,32.88,33.12,32.88,33.12,457716.0,26.8075,27.0031,26.8075,27.0031,457716.0
2017-04-24 10:30:00,33.13,33.24,33.11,33.17,453636.0,27.0113,27.101,26.995,27.0439,453636.0
2017-04-24 11:00:00,33.17,33.24,33.13,33.19,433824.0,27.0439,27.101,27.0113,27.0602,433824.0
2017-04-24 11:30:00,33.2,33.23,33.07,33.12,339864.0,27.0684,27.0928,26.9624,27.0031,339864.0
2017-04-24 12:00:00,33.12,33.17,33.08,33.17,327428.0,27.0031,27.0439,26.9705,27.0439,327428.0
2017-04-24 12:30:00,33.16,33.18,33.14,33.15,413080.0,27.0358,27.0521,27.0195,27.0276,413080.0
2017-04-24 13:00:00,33.15,33.26,33.15,33.26,393636.0,27.0276,27.1173,27.0276,27.1173,393636.0
2017-04-24 13:30:00,33.25,33.28,33.19,33.19,346260.0,27.1091,27.1336,27.0602,27.0602,346260.0
2017-04-24 14:00:00,33.2,33.21,33.13,33.15,632608.0,27.0684,27.0765,27.0113,27.0276,632608.0
2017-04-24 14:30:00,33.14,33.19,33.13,33.16,385208.0,27.0195,27.0602,27.0113,27.0358,385208.0
2017-04-24 15:00:00,33.17,33.22,33.16,33.17,567528.0,27.0439,27.0847,27.0358,27.0439,567528.0
2017-04-24 15:30:00,33.17,33.22,33.15,33.18,1227332.0,27.0439,27.0847,27.0276,27.0521,1227332.0
2017-04-25 09:30:00,33.15,33.21,33.05,33.08,251204.0,27.0276,27.0765,26.9461,26.9705,251204.0
2017-04-25 10:00:00,33.07,33.14,33.03,33.06,350112.0,26.9624,27.0195,26.9298,26.9542,350112.0
2017-04-25 10:30:00,33.06,33.1,33.06,33.09,294312.0,26.9542,26.9868,26.9542,26.9787,294312.0
2017-04-25 11:00:00,33.08,33.08,32.97,33.07,386360.0,26.9705,26.9705,26.8809,26.9624,386360.0
2017-04-25 11:30:00,33.07,33.15,33.07,33.12,227264.0,26.9624,27.0276,26.9624,27.0031,227264.0
2017-04-25 12:00:00,33.11,33.16,33.11,33.13,128544.0,26.995,27.0358,26.995,27.0113,128544.0
2017-04-25 12:30:00,33.13,33.16,33.09,33.09,213984.0,27.0113,27.0358,26.9787,26.9787,213984.0
2017-04-25 13:00:00,33.09,33.15,33.09,33.15,157684.0,26.9787,27.0276,26.9787,27.0276,157684.0
2017-04-25 13:30:00,33.15,33.18,33.11,33.11,190404.0,27.0276,27.0521,26.995,26.995,190404.0
2017-04-25 14:00:00,33.1,33.15,33.1,33.11,208336.0,26.9868,27.0276,26.9868,26.995,208336.0
2017-04-25 14:30:00,33.11,33.17,33.1,33.14,173100.0,26.995,27.0439,26.9868,27.0195,173100.0
2017-04-25 15:00:00,33.14,33.25,33.13,33.23,357948.0,27.0195,27.1091,27.0113,27.0928,357948.0
2017-04-25 15:30:00,33.23,33.25,33.21,33.23,823364.0,27.0928,27.1091,27.0765,27.0928,823364.0
2017-04-26 09:30:00,33.25,33.28,33.16,33.2,406144.0,27.1091,27.1336,27.0358,27.0684,406144.0
2017-04-26 10:00:00,33.2,33.26,33.17,33.24,193636.0,27.0684,27.1173,27.0439,27.101,193636.0
2017-04-26 10:30:00,33.24,33.27,33.2,33.22,138540.0,27.101,27.1254,27.0684,27.0847,138540.0
2017-04-26 11:00:00,33.22,33.43,33.22,33.43,370748.0,27.0847,27.2559,27.0847,27.2559,370748.0
2017-04-26 11:30:00,33.44,33.44,33.35,33.35,220076.0,27.264,27.264,27.1907,27.1907,220076.0
2017-04-26 12:00:00,33.35,33.36,33.3,33.3,82760.0,27.1907,27.1988,27.1499,27.1499,82760.0
2017-04-26 12:30:00,33.29,33.38,33.27,33.38,145732.0,27.1418,27.2151,27.1254,27.2151,145732.0
2017-04-26 13:00:00,33.38,33.43,33.38,33.4,532504.0,27.2151,27.2559,27.2151,27.2314,532504.0
2017-04-26 13:30:00,33.4,33.43,33.38,33.38,245064.0,27.2314,27.2559,27.2151,27.2151,245064.0
2017-04-26 14:00:00,33.38,33.42,33.36,33.39,295484.0,27.2151,27.2477,27.1988,27.2233,295484.0
2017-04-26 14:30:00,33.39,33.46,33.38,33.42,490980.0,27.2233,27.2804,27.2151,27.2477,490980.0
2017-04-26 15:00:00,33.42,33.42,33.3,33.3,548672.0,27.2477,27.2477,27.1499,27.1499,548672.0
2017-04-26 15:30:00,33.3,33.3,33.18,33.22,726148.0,27.1499,27.1499,27.0521,27.0847,726148.0
2017-04-27 09:30:00,33.17,33.32,33.16,33.3,312772.0,27.0439,27.1662,27.0358,27.1499,312772.0
2017-04-27 10:00:00,33.31,33.44,33.25,33.44,270160.0,27.1581,27.264,27.1091,27.264,270160.0
2017-04-27 10:30:00,33.44,33.45,33.34,33.34,272616.0,27.264,27.2722,27.1825,27.1825,272616.0
2017-04-27 11:00:00,33.35,33.35,33.23,33.26,138704.0,27.1907,27.1907,27.0928,27.1173,138704.0
2017-04-27 11:30:00,33.26,33.32,33.25,33.26,135000.0,27.1173,27.1662,27.1091,27.1173,135000.0
2017-04-27 12:00:00,33.27,33.38,33.24,33.38,266896.0,27.1254,27.2151,27.101,27.2151,266896.0
2017-04-27 12:30:00,33.38,33.46,33.37,33.46,304556.0,27.2151,27.2804,27.207,27.2804,304556.0
2017-04-27 13:00:00,33.46,33.49,33.45,33.49,138172.0,27.2804,27.3048,27.2722,27.3048,138172.0
2017-04-27 13:30:00,33.48,33.51,33.46,33.49,173300.0,27.2967,27.3211,27.2804,27.3048,173300.0
2017-04-27 14:00:00,33.48,33.53,33.48,33.52,243692.0,27.2967,27.3374,27.2967,27.3293,243692.0
2017-04-27 14:30:00,33.52,33.55,33.47,33.48,343012.0,27.3293,27.3537,27.2885,27.2967,343012.0
2017-04-27 15:00:00,33.48,33.48,33.41,33.42,334152.0,27.2967,27.2967,27.2396,27.2477,334152.0
2017-04-27 15:30:00,33.43,33.44,33.37,33.4,1088884.0,27.2559,27.264,27.207,27.2314,1088884.0
2017-04-28 09:30:00,33.34,33.44,33.27,33.39,354488.0,27.1825,27.264,27.1254,27.2233,354488.0
2017-04-28 10:00:00,33.4,33.4,33.32,33.38,247632.0,27.2314,27.2314,27.1662,27.2151,247632.0
2017-04-28 10:30:00,33.38,33.46,33.38,33.44,244288.0,27.2151,27.2804,27.2151,27.264,244288.0
2017-04-28 11:00:00,33.44,33.47,33.41,33.45,236728.0,27.264,27.2885,27.2396,27.2722,236728.0
2017-04-28 11:30:00,33.45,33.52,33.42,33.52,231476.0,27.2722,27.3293,27.2477,27.3293,231476.0
2017-04-28 12:00:00,33.52,33.53,33.49,33.52,227700.0,27.3293,27.3374,27.3048,27.3293,227700.0
2017-04-28 12:30:00,33.52,33.52,33.44,33.45,167684.0,27.3293,27.3293,27.264,27.2722,167684.0
2017-04-28 13:00:00,33.45,33.46,33.42,33.44,161844.0,27.2722,27.2804,27.2477,27.264,161844.0
2017-04-28 13:30:00,33.44,33.44,33.36,33.37,167096.0,27.264,27.264,27.1988,27.207,167096.0
2017-04-28 14:00:00,33.37,33.39,33.29,33.31,309140.0,27.207,27.2233,27.1418,27.1581,309140.0
2017-04-28 14:30:00,33.3,33.4,33.29,33.37,430196.0,27.1499,27.2314,27.1418,27.207,430196.0
2017-04-28 15:00:00,33.37,33.42,33.34,33.41,367192.0,27.207,27.2477,27.1825,27.2396,367192.0
2017-04-28 15:30:00,33.4,33.41,33.36,33.39,769060.0,27.2314,27.2396,27.1988,27.2233,769060.0
2017-05-01 09:30:00,33.54,33.58,33.2,33.23,474648.0,27.3456,27.3782,27.0684,27.0928,474648.0
2017-05-01 10:00:00,33.22,33.29,33.2,33.25,275800.0,27.0847,27.1418,27.0684,27.1091,275800.0
2017-05-01 10:30:00,33.24,33.33,33.2,33.31,258228.0,27.101,27.1744,27.0684,27.1581,258228.0
2017-05-01 11:00:00,33.31,33.38,33.3,33.38,220504.0,27.1581,27.2151,27.1499,27.2151,220504.0
2017-05-01 11:30:00,33.38,33.41,33.32,33.34,201896.0,27.2151,27.2396,27.1662,27.1825,201896.0
2017-05-01 12:00:00,33.34,33.38,33.34,33.35,193672.0,27.1825,27.2151,27.1825,27.1907,193672.0
2017-05-01 12:30:00,33.35,33.36,33.3,33.31,138688.0,27.1907,27.1988,27.1499,27.1581,138688.0
2017-05-01 13:00:00,33.3,33.3,33.23,33.24,168588.0,27.1499,27.1499,27.0928,27.101,168588.0
2017-05-01 13:30:00,33.24,33.29,33.23,33.27,182288.0,27.101,27.1418,27.0928,27.1254,182288.0
2017-05-01 14:00:00,33.27,33.33,33.27,33.32,292444.0,27.1254,27.1744,27.1254,27.1662,292444.0
2017-05-01 14:30:00,33.32,33.37,33.32,33.34,290556.0,27.1662,27.207,27.1662,27.1825,290556.0
2017-05-01 15:00:00,33.34,33.38,33.33,33.34,444136.0,27.1825,27.2151,27.1744,27.1825,444136.0
2017-05-01 15:30:00,33.34,33.41,33.25,33.27,1182360.0,27.1825,27.2396,27.1091,27.1254,1182360.0
2017-05-02 09:30:00,33.31,33.49,33.29,33.34,325908.0,27.1581,27.3048,27.1418,27.1825,325908.0
2017-05-02 10:00:00,33.34,33.39,33.32,33.33,239912.0,27.1825,27.2233,27.1662,27.1744,239912.0
2017-05-02 10:30:00,33.33,33.34,33.27,33.32,404144.0,27.1744,27.1825,27.1254,27.1662,404144.0
2017-05-02 11:00:00,33.32,33.42,33.3,33.31,421708.0,27.1662,27.2477,27.1499,27.1581,421708.0
2017-05-02 11:30:00,33.31,33.42,33.3,33.42,236656.0,27.1581,27.2477,27.1499,27.2477,236656.0
2017-05-02 12:00:00,33.43,33.47,33.4,33.45,316740.0,27.2559,27.2885,27.2314,27.2722,316740.0
2017-05-02 12:30:00,33.45,33.46,33.41,33.45,232080.0,27.2722,27.2804,27.2396,27.2722,232080.0
2017-05-02 13:00:00,33.45,33.46,33.4,33.4,374744.0,27.2722,27.2804,27.2314,27.2314,374744.0
2017-05-02 13:30:00,33.4,33.47,33.4,33.44,254164.0,27.2314,27.2885,27.2314,27.264,254164.0
2017-05-02 14:00:00,33.44,33.47,33.42,33.45,520508.0,27.264,27.2885,27.2477,27.2722,520508.0
2017-05-02 14:30:00,33.45,33.5,33.44,33.49,345376.0,27.2722,27.313,27.264,27.3048,345376.0
2017-05-02 15:00:00,33.49,33.5,33.46,33.48,329576.0,27.3048,27.313,27.2804,27.2967,329576.0
2017-05-02 15:30:00,33.48,33.51,33.46,33.51,793796.0,27.2967,27.3211,27.2804,27.3211,793796.0
2017-05-03 09:30:00,33.47,33.56,33.39,33.47,220236.0,27.2885,27.3619,27.2233,27.2885,220236.0
2017-05-03 10:00:00,33.48,33.48,33.38,33.39,401244.0,27.2967,27.2967,27.2151,27.2233,401244.0
2017-05-03 10:30:00,33.38,33.45,33.29,33.36,388228.0,27.2151,27.2722,27.1418,27.1988,388228.0
2017-05-03 11:00:00,33.36,33.4,33.34,33.35,251740.0,27.1988,27.2314,27.1825,27.1907,251740.0
2017-05-03 11:30:00,33.36,33.49,33.35,33.49,353944.0,27.1988,27.3048,27.1907,27.3048,353944.0
2017-05-03 12:00:00,33.49,33.52,33.48,33.49,333720.0,27.3048,27.3293,27.2967,27.3048,333720.0
2017-05-03 12:30:00,33.5,33.5,33.44,33.5,275372.0,27.313,27.313,27.264,27.313,275372.0
2017-05-03 13:00:00,33.5,33.53,33.49,33.5,446660.0,27.313,27.3374,27.3048,27.313,446660.0
2017-05-03 13:30:00,33.49,33.52,33.47,33.49,243220.0,27.3048,27.3293,27.2885,27.3048,243220.0
2017-05-03 14:00:00,33.49,33.52,33.35,33.43,446220.0,27.3048,27.3293,27.1907,27.2559,446220.0
2017-05-03 14:30:00,33.43,33.52,33.4,33.52,299548.0,27.2559,27.3293,27.2314,27.3293,299548.0
2017-05-03 15:00:00,33.51,33.52,33.4,33.41,307024.0,27.3211,27.3293,27.2314,27.2396,307024.0
2017-05-03 15:30:00,33.41,33.43,33.33,33.34,935772.0,27.2396,27.2559,27.1744,27.1825,935772.0
2017-05-04 09:30:00,33.28,33.46,33.27,33.45,486464.0,27.1336,27.2804,27.1254,27.2722,486464.0
2017-05-04 10:00:00,33.44,33.5,33.37,33.41,1236948.0,27.264,27.313,27.207,27.2396,1236948.0
2017-05-04 10:30:00,33.4,33.57,33.38,33.5,536964.0,27.2314,27.37,27.2151,27.313,536964.0
2017-05-04 11:00:00,33.51,33.54,33.49,33.51,367308.0,27.3211,27.3456,27.3048,27.3211,367308.0
2017-05-04 11:30:00,33.49,33.54,33.47,33.53,163624.0,27.3048,27.3456,27.2885,27.3374,163624.0
2017-05-04 12:00:00,33.53,33.54,33.48,33.49,161068.0,27.3374,27.3456,27.2967,27.3048,161068.0
2017-05-04 12:30:00,33.5,33.54,33.44,33.44,390224.0,27.313,27.3456,27.264,27.264,390224.0
2017-05-04 13:00:00,33.44,33.45,33.39,33.43,243220.0,27.264,27.2722,27.2233,27.2559,243220.0
2017-05-04 13:30:00,33.44,33.48,33.41,33.46,126260.0,27.264,27.2967,27.2396,27.2804,126260.0
2017-05-04 14:00:00,33.46,33.49,33.43,33.46,261716.0,27.2804,27.3048,27.2559,27.2804,261716.0
2017-05-04 14:30:00,33.46,33.56,33.45,33.51,343916.0,27.2804,27.3619,27.2722,27.3211,343916.0
2017-05-04 15:00:00,33.51,33.58,33.5,33.57,246428.0,27.3211,27.3782,27.313,27.37,246428.0
2017-05-04 15:30:00,33.57,33.63,33.55,33.6,768416.0,27.37,27.419,27.3537,27.3945,768416.0
2017-05-05 09:30:00,33.7,33.75,33.65,33.72,343876.0,27.476,27.5168,27.4353,27.4923,343876.0
2017-05-05 10:00:00,33.72,33.79,33.69,33.78,262336.0,27.4923,27.5494,27.4679,27.5413,262336.0
2017-05-05 10:30:00,33.78,33.8,33.73,33.73,209228.0,27.5413,27.5576,27.5005,27.5005,209228.0
2017-05-05 11:00:00,33.73,33.74,33.66,33.71,231984.0,27.5005,27.5086,27.4434,27.4842,231984.0
2017-05-05 11:30:00,33.71,33.72,33.62,33.63,268264.0,27.4842,27.4923,27.4108,27.419,268264.0
2017-05-05 12:00:00,33.63,33.63,33.6,33.62,230584.0,27.419,27.419,27.3945,27.4108,230584.0
2017-05-05 12:30:00,33.62,33.66,33.61,33.64,183668.0,27.4108,27.4434,27.4027,27.4271,183668.0
2017-05-05 13:00:00,33.63,33.65,33.6,33.61,223324.0,27.419,27.4353,27.3945,27.4027,223324.0
2017-05-05 13:30:00,33.61,33.63,33.58,33.62,244588.0,27.4027,27.419,27.3782,27.4108,244588.0
2017-05-05 14:00:00,33.62,33.66,33.58,33.58,201728.0,27.4108,27.4434,27.3782,27.3782,201728.0
2017-05-05 14:30:00,33.58,33.61,33.57,33.57,213000.0,27.3782,27.4027,27.37,27.37,213000.0
2017-05-05 15:00:00,33.57,33.6,33.56,33.59,277732.0,27.37,27.3945,27.3619,27.3863,277732.0
2017-05-05 15:30:00,33.59,33.62,33.57,33.59,762280.0,27.3863,27.4108,27.37,27.3863,762280.0
2017-05-08 09:30:00,33.63,33.75,33.6,33.64,370976.0,27.419,27.5168,27.3945,27.4271,370976.0
2017-05-08 10:00:00,33.64,33.64,33.54,33.58,242028.0,27.4271,27.4271,27.3456,27.3782,242028.0
2017-05-08 10:30:00,33.58,33.61,33.58,33.61,188124.0,27.3782,27.4027,27.3782,27.4027,188124.0
2017-05-08 11:00:00,33.61,33.67,33.6,33.64,196448.0,27.4027,27.4516,27.3945,27.4271,196448.0
2017-05-08 11:30:00,33.65,33.75,33.65,33.73,168464.0,27.4353,27.5168,27.4353,27.5005,168464.0
2017-05-08 12:00:00,33.73,33.74,33.7,33.71,96100.0,27.5005,27.5086,27.476,27.4842,96100.0
2017-05-08 12:30:00,33.72,33.75,33.7,33.72,121980.0,27.4923,27.5168,27.476,27.4923,121980.0
2017-05-08 13:00:00,33.72,33.72,33.68,33.69,112180.0,27.4923,27.4923,27.4597,27.4679,112180.0
2017-05-08 13:30:00,33.68,33.68,33.65,33.67,87328.0,27.4597,27.4597,27.4353,27.4516,87328.0
2017-05-08 14:00:00,33.67,33.69,33.65,33.66,184496.0,27.4516,27.4679,27.4353,27.4434,184496.0
2017-05-08 14:30:00,33.66,33.75,33.65,33.74,355572.0,27.4434,27.5168,27.4353,27.5086,355572.0
2017-05-08 15:00:00,33.74,33.78,33.72,33.76,545600.0,27.5086,27.5413,27.4923,27.5249,545600.0
2017-05-08 15:30:00,33.76,33.79,33.73,33.74,1228852.0,27.5249,27.5494,27.5005,27.5086,1228852.0
2017-05-09 09:30:00,33.61,33.71,33.6,33.7,366392.0,27.4027,27.4842,27.3945,27.476,366392.0
2017-05-09 10:00:00,33.7,33.73,33.63,33.71,226952.0,27.476,27.5005,27.419,27.4842,226952.0
2017-05-09 10:30:00,33.71,33.73,33.67,33.7,214776.0,27.4842,27.5005,27.4516,27.476,214776.0
2017-05-09 11:00:00,33.71,33.71,33.67,33.67,214324.0,27.4842,27.4842,27.4516,27.4516,214324.0
2017-05-09 11:30:00,33.67,33.69,33.66,33.68,168516.0,27.4516,27.4679,27.4434,27.4597,168516.0
2017-05-09 12:00:00,33.69,33.69,33.62,33.62,243416.0,27.4679,27.4679,27.4108,27.4108,243416.0
2017-05-09 12:30:00,33.62,33.64,33.58,33.59,242908.0,27.4108,27.4271,27.3782,27.3863,242908.0
2017-05-09 13:00:00,33.58,33.58,33.52,33.54,224628.0,27.3782,27.3782,27.3293,27.3456,224628.0
2017-05-09 13:30:00,33.55,33.61,33.51,33.59,226608.0,27.3537,27.4027,27.3211,27.3863,226608.0
2017-05-09 14:00:00,33.6,33.6,33.56,33.56,214704.0,27.3945,27.3945,27.3619,27.3619,214704.0
2017-05-09 14:30:00,33.56,33.56,33.5,33.52,328608.0,27.3619,27.3619,27.313,27.3293,328608.0
2017-05-09 15:00:00,33.52,33.52,33.45,33.46,483172.0,27.3293,27.3293,27.2722,27.2804,483172.0
2017-05-09 15:30:00,33.46,33.46,33.37,33.44,1137828.0,27.2804,27.2804,27.207,27.264,1137828.0
2017-05-10 09:30:00,33.46,33.56,33.35,33.53,164440.0,27.2804,27.3619,27.1907,27.3374,164440.0
2017-05-10 10:00:00,33.53,33.58,33.49,33.52,185300.0,27.3374,27.3782,27.3048,27.3293,185300.0
2017-05-10 10:30:00,33.52,33.53,33.4,33.41,129204.0,27.3293,27.3374,27.2314,27.2396,129204.0
2017-05-10 11:00:00,33.4,33.47,33.39,33.44,145428.0,27.2314,27.2885,27.2233,27.264,145428.0
2017-05-10 11:30:00,33.45,33.53,33.43,33.52,133148.0,27.2722,27.3374,27.2559,27.3293,133148.0
2017-05-10 12:00:00,33.52,33.56,33.49,33.55,236580.0,27.3293,27.3619,27.3048,27.3537,236580.0
2017-05-10 12:30:00,33.56,33.6,33.56,33.57,518156.0,27.3619,27.3945,27.3619,27.37,518156.0
2017-05-10 13:00:00,33.58,33.62,33.55,33.58,382484.0,27.3782,27.4108,27.3537,27.3782,382484.0
2017-05-10 13:30:00,33.58,33.6,33.52,33.53,723160.0,27.3782,27.3945,27.3293,27.3374,723160.0
2017-05-10 14:00:00,33.52,33.54,33.4,33.41,216332.0,27.3293,27.3456,27.2314,27.2396,216332.0
2017-05-10 14:30:00,33.41,33.51,33.41,33.51,226036.0,27.2396,27.3211,27.2396,27.3211,226036.0
2017-05-10 15:00:00,33.52,33.56,33.5,33.52,265924.0,27.3293,27.3619,27.313,27.3293,265924.0
2017-05-10 15:30:00,33.52,33.57,33.51,33.54,632504.0,27.3293,27.37,27.3211,27.3456,632504.0
2017-05-11 09:30:00,33.52,33.57,33.44,33.55,198120.0,27.3293,27.37,27.264,27.3537,198120.0
2017-05-11 10:00:00,33.56,33.61,33.52,33.55,143696.0,27.3619,27.4027,27.3293,27.3537,143696.0
2017-05-11 10:30:00,33.55,33.58,33.54,33.56,105324.0,27.3537,27.3782,27.3456,27.3619,105324.0
2017-05-11 11:00:00,33.56,33.57,33.47,33.48,124060.0,27.3619,27.37,27.2885,27.2967,124060.0
2017-05-11 11:30:00,33.47,33.47,33.41,33.41,170824.0,27.2885,27.2885,27.2396,27.2396,170824.0
2017-05-11 12:00:00,33.41,33.52,33.4,33.5,90748.0,27.2396,27.3293,27.2314,27.313,90748.0
2017-05-11 12:30:00,33.5,33.54,33.5,33.52,80900.0,27.313,27.3456,27.313,27.3293,80900.0
2017-05-11 13:00:00,33.52,33.54,33.51,33.51,65452.0,27.3293,27.3456,27.3211,27.3211,65452.0
2017-05-11 13:30:00,33.51,33.52,33.45,33.46,104480.0,27.3211,27.3293,27.2722,27.2804,104480.0
2017-05-11 14:00:00,33.47,33.53,33.45,33.52,141204.0,27.2885,27.3374,27.2722,27.3293,141204.0
2017-05-11 14:30:00,33.52,33.54,33.48,33.52,110892.0,27.3293,27.3456,27.2967,27.3293,110892.0
2017-05-11 15:00:00,33.52,33.59,33.52,33.57,233980.0,27.3293,27.3863,27.3293,27.37,233980.0
2017-05-11 15:30:00,33.57,33.67,33.56,33.66,745904.0,27.37,27.4516,27.3619,27.4434,745904.0
2017-05-12 09:30:00,33.68,33.78,33.67,33.73,338280.0,27.4597,27.5413,27.4516,27.5005,338280.0
2017-05-12 10:00:00,33.73,33.81,33.71,33.79,278724.0,27.5005,27.5657,27.4842,27.5494,278724.0
2017-05-12 10:30:00,33.8,33.92,33.8,33.91,207228.0,27.5576,27.6554,27.5576,27.6472,207228.0
2017-05-12 11:00:00,33.91,33.95,33.88,33.92,190872.0,27.6472,27.6799,27.6228,27.6554,190872.0
2017-05-12 11:30:00,33.92,33.96,33.9,33.93,246636.0,27.6554,27.688,27.6391,27.6636,246636.0
2017-05-12 12:00:00,33.93,33.93,33.87,33.92,182064.0,27.6636,27.6636,27.6146,27.6554,182064.0
2017-05-12 12:30:00,33.92,33.94,33.9,33.9,159864.0,27.6554,27.6717,27.6391,27.6391,159864.0
2017-05-12 13:00:00,33.9,33.91,33.84,33.84,188068.0,27.6391,27.6472,27.5902,27.5902,188068.0
2017-05-12 13:30:00,33.84,33.85,33.83,33.84,171216.0,27.5902,27.5983,27.582,27.5902,171216.0
2017-05-12 14:00:00,33.84,33.93,33.82,33.9,327404.0,27.5902,27.6636,27.5739,27.6391,327404.0
2017-05-12 14:30:00,33.89,33.91,33.87,33.88,294868.0,27.6309,27.6472,27.6146,27.6228,294868.0
2017-05-12 15:00:00,33.88,33.91,33.87,33.88,302612.0,27.6228,27.6472,27.6146,27.6228,302612.0
2017-05-12 15:30:00,33.88,33.94,33.88,33.89,688468.0,27.6228,27.6717,27.6228,27.6309,688468.0
2017-05-15 09:30:00,33.81,33.92,33.76,33.9,244452.0,27.5657,27.6554,27.5249,27.6391,244452.0
2017-05-15 10:00:00,33.91,33.97,33.88,33.96,206552.0,27.6472,27.6962,27.6228,27.688,206552.0
2017-05-15 10:30:00,33.96,34.06,33.95,34.04,254740.0,27.688,27.7695,27.6799,27.7532,254740.0
2017-05-15 11:00:00,34.04,34.16,34.02,34.14,626416.0,27.7532,27.8511,27.7369,27.8348,626416.0
2017-05-15 11:30:00,34.13,34.14,34.07,34.1,169100.0,27.8266,27.8348,27.7777,27.8022,169100.0
2017-05-15 12:00:00,34.1,34.12,34.06,34.06,153796.0,27.8022,27.8185,27.7695,27.7695,153796.0
2017-05-15 12:30:00,34.07,34.07,34.02,34.04,110592.0,27.7777,27.7777,27.7369,27.7532,110592.0
2017-05-15 13:00:00,34.05,34.07,34.02,34.07,112560.0,27.7614,27.7777,27.7369,27.7777,112560.0
2017-05-15 13:30:00,34.07,34.1,34.06,34.1,135884.0,27.7777,27.8022,27.7695,27.8022,135884.0
2017-05-15 14:00:00,34.09,34.12,34.09,34.1,258072.0,27.794,27.8185,27.794,27.8022,258072.0
2017-05-15 14:30:00,34.1,34.1,34.06,34.09,162656.0,27.8022,27.8022,27.7695,27.794,162656.0
2017-05-15 15:00:00,34.09,34.09,34.02,34.02,390940.0,27.794,27.794,27.7369,27.7369,390940.0
2017-05-15 15:30:00,34.02,34.06,34.01,34.03,794888.0,27.7369,27.7695,27.7288,27.7451,794888.0
2017-05-16 09:30:00,34.06,34.17,33.99,34.15,372012.0,27.7695,27.8592,27.7125,27.8429,372012.0
2017-05-16 10:00:00,34.15,34.16,34.08,34.09,341628.0,27.8429,27.8511,27.7858,27.794,341628.0
2017-05-16 10:30:00,34.09,34.2,34.09,34.1,308152.0,27.794,27.8837,27.794,27.8022,308152.0
2017-05-16 11:00:00,34.1,34.12,34.07,34.11,333088.0,27.8022,27.8185,27.7777,27.8103,333088.0
2017-05-16 11:30:00,34.1,34.1,34.07,34.1,155836.0,27.8022,27.8022,27.7777,27.8022,155836.0
2017-05-16 12:00:00,34.1,34.12,34.07,34.07,102832.0,27.8022,27.8185,27.7777,27.7777,102832.0
2017-05-16 12:30:00,34.07,34.1,34.05,34.09,103524.0,27.7777,27.8022,27.7614,27.794,103524.0
2017-05-16 13:00:00,34.09,34.11,34.07,34.07,199068.0,27.794,27.8103,27.7777,27.7777,199068.0
2017-05-16 13:30:00,34.08,34.1,34.06,34.07,154392.0,27.7858,27.8022,27.7695,27.7777,154392.0
2017-05-16 14:00:00,34.06,34.08,34.01,34.02,232940.0,27.7695,27.7858,27.7288,27.7369,232940.0
2017-05-16 14:30:00,34.01,34.01,33.97,33.98,208696.0,27.7288,27.7288,27.6962,27.7043,208696.0
2017-05-16 15:00:00,33.98,34.04,33.97,34.02,398848.0,27.7043,27.7532,27.6962,27.7369,398848.0
2017-05-16 15:30:00,34.02,34.05,33.95,33.98,1068244.0,27.7369,27.7614,27.6799,27.7043,1068244.0
2017-05-17 09:30:00,34.03,34.19,34.03,34.1,510668.0,27.7451,27.8755,27.7451,27.8022,510668.0
2017-05-17 10:00:00,34.1,34.13,34.02,34.09,226864.0,27.8022,27.8266,27.7369,27.794,226864.0
2017-05-17 10:30:00,34.1,34.27,34.1,34.27,338604.0,27.8022,27.9408,27.8022,27.9408,338604.0
2017-05-17 11:00:00,34.27,34.29,34.24,34.26,266764.0,27.9408,27.9571,27.9163,27.9326,266764.0
2017-05-17 11:30:00,34.25,34.25,34.18,34.2,160408.0,27.9245,27.9245,27.8674,27.8837,160408.0
2017-05-17 12:00:00,34.2,34.26,34.19,34.25,399728.0,27.8837,27.9326,27.8755,27.9245,399728.0
2017-05-17 12:30:00,34.25,34.25,34.11,34.11,212880.0,27.9245,27.9245,27.8103,27.8103,212880.0
2017-05-17 13:00:00,34.11,34.19,34.08,34.18,259264.0,27.8103,27.8755,27.7858,27.8674,259264.0
2017-05-17 13:30:00,34.17,34.2,34.13,34.19,132236.0,27.8592,27.8837,27.8266,27.8755,132236.0
2017-05-17 14:00:00,34.19,34.27,34.17,34.24,332932.0,27.8755,27.9408,27.8592,27.9163,332932.0
2017-05-17 14:30:00,34.24,34.27,34.22,34.23,336656.0,27.9163,27.9408,27.9,27.9081,336656.0
2017-05-17 15:00:00,34.23,34.23,34.14,34.15,277528.0,27.9081,27.9081,27.8348,27.8429,277528.0
2017-05-17 15:30:00,34.15,34.19,34.11,34.12,1144976.0,27.8429,27.8755,27.8103,27.8185,1144976.0
2017-05-18 09:30:00,34.16,34.43,33.95,34.06,839628.0,27.8511,28.0712,27.6799,27.7695,839628.0
2017-05-18 10:00:00,34.06,34.15,33.93,34.07,446924.0,27.7695,27.8429,27.6636,27.7777,446924.0
2017-05-18 10:30:00,34.08,34.18,34.03,34.14,263724.0,27.7858,27.8674,27.7451,27.8348,263724.0
2017-05-18 11:00:00,34.15,34.19,34.13,34.16,213840.0,27.8429,27.8755,27.8266,27.8511,213840.0
2017-05-18 11:30:00,34.16,34.19,34.13,34.14,191004.0,27.8511,27.8755,27.8266,27.8348,191004.0
2017-05-18 12:00:00,34.15,34.18,34.12,34.16,180136.0,27.8429,27.8674,27.8185,27.8511,180136.0
2017-05-18 12:30:00,34.16,34.19,34.15,34.18,151748.0,27.8511,27.8755,27.8429,27.8674,151748.0
2017-05-18 13:00:00,34.18,34.21,34.16,34.21,138028.0,27.8674,27.8918,27.8511,27.8918,138028.0
2017-05-18 13:30:00,34.21,34.24,34.18,34.22,613784.0,27.8918,27.9163,27.8674,27.9,613784.0
2017-05-18 14:00:00,34.23,34.25,34.22,34.22,213048.0,27.9081,27.9245,27.9,27.9,213048.0
2017-05-18 14:30:00,34.22,34.27,34.22,34.27,367000.0,27.9,27.9408,27.9,27.9408,367000.0
2017-05-18 15:00:00,34.27,34.35,34.26,34.27,662780.0,27.9408,28.006,27.9326,27.9408,662780.0
2017-05-18 15:30:00,34.27,34.31,34.2,34.24,2045632.0,27.9408,27.9734,27.8837,27.9163,2045632.0
2017-05-19 09:30:00,34.26,34.26,33.9,34.08,1148572.0,27.9326,27.9326,27.6391,27.7858,1148572.0
2017-05-19 10:00:00,34.08,34.16,34.08,34.14,321848.0,27.7858,27.8511,27.7858,27.8348,321848.0
2017-05-19 10:30:00,34.14,34.23,34.14,34.23,440908.0,27.8348,27.9081,27.8348,27.9081,440908.0
2017-05-19 11:00:00,34.23,34.25,34.21,34.23,285300.0,27.9081,27.9245,27.8918,27.9081,285300.0
2017-05-19 11:30:00,34.23,34.31,34.22,34.3,297636.0,27.9081,27.9734,27.9,27.9652,297636.0
2017-05-19 12:00:00,34.3,34.34,34.29,34.31,206196.0,27.9652,27.9978,27.9571,27.9734,206196.0
2017-05-19 12:30:00,34.31,34.34,34.3,34.34,139472.0,27.9734,27.9978,27.9652,27.9978,139472.0
2017-05-19 13:00:00,34.34,34.35,34.31,34.31,169524.0,27.9978,28.006,27.9734,27.9734,169524.0
2017-05-19 13:30:00,34.31,34.32,34.28,34.3,154308.0,27.9734,27.9815,27.9489,27.9652,154308.0
2017-05-19 14:00:00,34.3,34.35,34.3,34.35,191620.0,27.9652,28.006,27.9652,28.006,191620.0
2017-05-19 14:30:00,34.35,34.4,34.34,34.35,221112.0,28.006,28.0467,27.9978,28.006,221112.0
2017-05-19 15:00:00,34.35,34.36,34.24,34.27,347692.0,28.006,28.0141,27.9163,27.9408,347692.0
2017-05-19 15:30:00,34.27,34.32,34.26,34.32,570940.0,27.9408,27.9815,27.9326,27.9815,570940.0
2017-05-22 09:30:00,34.34,34.43,34.25,34.38,356152.0,27.9978,28.0712,27.9245,28.0304,356152.0
2017-05-22 10:00:00,34.38,34.43,34.35,34.4,275444.0,28.0304,28.0712,28.006,28.0467,275444.0
2017-05-22 10:30:00,34.4,34.47,34.39,34.42,303200.0,28.0467,28.1038,28.0386,28.0631,303200.0
2017-05-22 11:00:00,34.42,34.5,34.41,34.5,252712.0,28.0631,28.1283,28.0549,28.1283,252712.0
2017-05-22 11:30:00,34.49,34.54,34.48,34.48,198948.0,28.1201,28.1609,28.112,28.112,198948.0
2017-05-22 12:00:00,34.47,34.52,34.45,34.51,162892.0,28.1038,28.1446,28.0875,28.1364,162892.0
2017-05-22 12:30:00,34.51,34.58,34.5,34.56,135812.0,28.1364,28.1935,28.1283,28.1772,135812.0
2017-05-22 13:00:00,34.56,34.59,34.55,34.58,180512.0,28.1772,28.2017,28.169,28.1935,180512.0
2017-05-22 13:30:00,34.58,34.63,34.58,34.6,154600.0,28.1935,28.2343,28.1935,28.2098,154600.0
2017-05-22 14:00:00,34.6,34.63,34.55,34.59,277576.0,28.2098,28.2343,28.169,28.2017,277576.0
2017-05-22 14:30:00,34.59,34.6,34.56,34.57,177524.0,28.2017,28.2098,28.1772,28.1854,177524.0
2017-05-22 15:00:00,34.57,34.59,34.55,34.58,253472.0,28.1854,28.2017,28.169,28.1935,253472.0
2017-05-22 15:30:00,34.58,34.65,34.57,34.59,985188.0,28.1935,28.2506,28.1854,28.2017,985188.0
2017-05-23 09:30:00,34.63,34.79,34.6,34.78,224752.0,28.2343,28.3647,28.2098,28.3566,224752.0
2017-05-23 10:00:00,34.77,34.97,34.76,34.95,397140.0,28.3484,28.5115,28.3403,28.4952,397140.0
2017-05-23 10:30:00,34.95,34.98,34.91,34.94,384776.0,28.4952,28.5196,28.4626,28.487,384776.0
2017-05-23 11:00:00,34.95,34.98,34.88,34.92,406700.0,28.4952,28.5196,28.4381,28.4707,406700.0
2017-05-23 11:30:00,34.92,34.97,34.88,34.92,333888.0,28.4707,28.5115,28.4381,28.4707,333888.0
2017-05-23 12:00:00,34.92,35.0,34.92,34.99,248472.0,28.4707,28.5359,28.4707,28.5278,248472.0
2017-05-23 12:30:00,34.99,35.02,34.98,35.0,236556.0,28.5278,28.5522,28.5196,28.5359,236556.0
2017-05-23 13:00:00,35.0,35.01,34.95,34.95,209072.0,28.5359,28.5441,28.4952,28.4952,209072.0
2017-05-23 13:30:00,34.95,34.97,34.87,34.87,249656.0,28.4952,28.5115,28.4299,28.4299,249656.0
2017-05-23 14:00:00,34.87,34.9,34.78,34.82,268508.0,28.4299,28.4544,28.3566,28.3892,268508.0
2017-05-23 14:30:00,34.82,34.83,34.7,34.79,302716.0,28.3892,28.3973,28.2913,28.3647,302716.0
2017-05-23 15:00:00,34.79,34.8,34.75,34.76,311184.0,28.3647,28.3729,28.3321,28.3403,311184.0
2017-05-23 15:30:00,34.76,34.79,34.69,34.73,1123568.0,28.3403,28.3647,28.2832,28.3158,1123568.0
2017-05-24 09:30:00,34.8,34.93,34.76,34.87,318444.0,28.3729,28.4789,28.3403,28.4299,318444.0
2017-05-24 10:00:00,34.88,34.99,34.88,34.91,518000.0,28.4381,28.5278,28.4381,28.4626,518000.0
2017-05-24 10:30:00,34.91,34.96,34.84,34.92,350112.0,28.4626,28.5033,28.4055,28.4707,350112.0
2017-05-24 11:00:00,34.92,34.94,34.89,34.93,376648.0,28.4707,28.487,28.4463,28.4789,376648.0
2017-05-24 11:30:00,34.92,35.05,34.92,35.04,339784.0,28.4707,28.5767,28.4707,28.5685,339784.0
2017-05-24 12:00:00,35.03,35.04,34.97,35.01,274612.0,28.5604,28.5685,28.5115,28.5441,274612.0
2017-05-24 12:30:00,35.01,35.04,35.01,35.04,253228.0,28.5441,28.5685,28.5441,28.5685,253228.0
2017-05-24 13:00:00,35.04,35.04,35.02,35.02,212000.0,28.5685,28.5685,28.5522,28.5522,212000.0
2017-05-24 13:30:00,35.02,35.04,35.0,35.01,211892.0,28.5522,28.5685,28.5359,28.5441,211892.0
2017-05-24 14:00:00,35.01,35.11,35.0,35.08,373208.0,28.5441,28.6256,28.5359,28.6012,373208.0
2017-05-24 14:30:00,35.08,35.08,35.03,35.04,233276.0,28.6012,28.6012,28.5604,28.5685,233276.0
2017-05-24 15:00:00,35.04,35.08,35.02,35.04,491092.0,28.5685,28.6012,28.5522,28.5685,491092.0
2017-05-24 15:30:00,35.04,35.07,35.02,35.04,751012.0,28.5685,28.593,28.5522,28.5685,751012.0
2017-05-25 09:30:00,34.93,34.94,34.81,34.92,282604.0,28.6777,28.6859,28.5792,28.6695,282604.0
2017-05-25 10:00:00,34.91,35.01,34.91,34.96,315980.0,28.6613,28.7434,28.6613,28.7024,315980.0
2017-05-25 10:30:00,34.96,35.04,34.94,35.02,183688.0,28.7024,28.768,28.6859,28.7516,183688.0
2017-05-25 11:00:00,35.04,35.09,34.99,35.09,211360.0,28.768,28.8091,28.727,28.8091,211360.0
2017-05-25 11:30:00,35.09,35.13,35.08,35.11,258624.0,28.8091,28.8419,28.8009,28.8255,258624.0
2017-05-25 12:00:00,35.11,35.11,35.06,35.09,154388.0,28.8255,28.8255,28.7845,28.8091,154388.0
2017-05-25 12:30:00,35.09,35.1,35.07,35.09,159544.0,28.8091,28.8173,28.7927,28.8091,159544.0
2017-05-25 13:00:00,35.09,35.1,35.06,35.06,269268.0,28.8091,28.8173,28.7845,28.7845,269268.0
2017-05-25 13:30:00,35.07,35.12,35.04,35.11,127396.0,28.7927,28.8337,28.768,28.8255,127396.0
2017-05-25 14:00:00,35.12,35.14,35.08,35.11,197968.0,28.8337,28.8501,28.8009,28.8255,197968.0
2017-05-25 14:30:00,35.11,35.14,35.07,35.1,232148.0,28.8255,28.8501,28.7927,28.8173,232148.0
2017-05-25 15:00:00,35.1,35.14,35.09,35.13,263728.0,28.8173,28.8501,28.8091,28.8419,263728.0
2017-05-25 15:30:00,35.13,35.22,35.1,35.18,666848.0,28.8419,28.9158,28.8173,28.883,666848.0
2017-05-26 09:30:00,35.2,35.23,35.1,35.17,266192.0,28.8994,28.924,28.8173,28.8748,266192.0
2017-05-26 10:00:00,35.15,35.26,35.09,35.22,216100.0,28.8584,28.9487,28.8091,28.9158,216100.0
2017-05-26 10:30:00,35.21,35.22,35.15,35.16,108556.0,28.9076,28.9158,28.8584,28.8666,108556.0
2017-05-26 11:00:00,35.17,35.2,35.14,35.16,174236.0,28.8748,28.8994,28.8501,28.8666,174236.0
2017-05-26 11:30:00,35.16,35.21,35.13,35.18,193236.0,28.8666,28.9076,28.8419,28.883,193236.0
2017-05-26 12:00:00,35.2,35.24,35.16,35.24,381204.0,28.8994,28.9322,28.8666,28.9322,381204.0
2017-05-26 12:30:00,35.24,35.27,35.24,35.24,151204.0,28.9322,28.9569,28.9322,28.9322,151204.0
2017-05-26 13:00:00,35.24,35.24,35.19,35.19,179468.0,28.9322,28.9322,28.8912,28.8912,179468.0
2017-05-26 13:30:00,35.2,35.21,35.14,35.15,159352.0,28.8994,28.9076,28.8501,28.8584,159352.0
2017-05-26 14:00:00,35.15,35.18,35.13,35.15,167044.0,28.8584,28.883,28.8419,28.8584,167044.0
2017-05-26 14:30:00,35.15,35.2,35.14,35.16,196024.0,28.8584,28.8994,28.8501,28.8666,196024.0
2017-05-26 15:00:00,35.16,35.17,35.12,35.12,263424.0,28.8666,28.8748,28.8337,28.8337,263424.0
2017-05-26 15:30:00,35.12,35.18,35.11,35.17,666752.0,28.8337,28.883,28.8255,28.8748,666752.0
2017-05-30 09:30:00,35.13,35.23,35.06,35.11,396968.0,28.8419,28.924,28.7845,28.8255,396968.0
2017-05-30 10:00:00,35.11,35.16,35.09,35.12,324472.0,28.8255,28.8666,28.8091,28.8337,324472.0
2017-05-30 10:30:00,35.12,35.16,35.08,35.12,341888.0,28.8337,28.8666,28.8009,28.8337,341888.0
2017-05-30 11:00:00,35.12,35.13,35.08,35.1,279808.0,28.8337,28.8419,28.8009,28.8173,279808.0
2017-05-30 11:30:00,35.1,35.16,35.1,35.14,223088.0,28.8173,28.8666,28.8173,28.8501,223088.0
2017-05-30 12:00:00,35.14,35.19,35.13,35.18,156124.0,28.8501,28.8912,28.8419,28.883,156124.0
2017-05-30 12:30:00,35.19,35.23,35.19,35.2,229236.0,28.8912,28.924,28.8912,28.8994,229236.0
2017-05-30 13:00:00,35.2,35.26,35.2,35.23,155872.0,28.8994,28.9487,28.8994,28.924,155872.0
2017-05-30 13:30:00,35.23,35.24,35.19,35.24,163608.0,28.924,28.9322,28.8912,28.9322,163608.0
2017-05-30 14:00:00,35.24,35.26,35.22,35.23,342964.0,28.9322,28.9487,28.9158,28.924,342964.0
2017-05-30 14:30:00,35.23,35.26,35.19,35.19,217304.0,28.924,28.9487,28.8912,28.8912,217304.0
2017-05-30 15:00:00,35.19,35.2,35.11,35.13,531148.0,28.8912,28.8994,28.8255,28.8419,531148.0
2017-05-30 15:30:00,35.13,35.22,35.13,35.17,987364.0,28.8419,28.9158,28.8419,28.8748,987364.0
2017-05-31 09:30:00,35.18,35.38,35.18,35.38,304748.0,28.883,29.0472,28.883,29.0472,304748.0
2017-05-31 10:00:00,35.38,35.45,35.33,35.33,356036.0,29.0472,29.1047,29.0061,29.0061,356036.0
2017-05-31 10:30:00,35.33,35.46,35.32,35.41,279164.0,29.0061,29.1129,28.9979,29.0718,279164.0
2017-05-31 11:00:00,35.43,35.44,35.32,35.38,198004.0,29.0882,29.0964,28.9979,29.0472,198004.0
2017-05-31 11:30:00,35.37,35.38,35.3,35.31,167192.0,29.039,29.0472,28.9815,28.9897,167192.0
2017-05-31 12:00:00,35.32,35.39,35.31,35.32,185684.0,28.9979,29.0554,28.9897,28.9979,185684.0
2017-05-31 12:30:00,35.31,35.34,35.29,35.33,188764.0,28.9897,29.0143,28.9733,29.0061,188764.0
2017-05-31 13:00:00,35.33,35.34,35.29,35.33,209728.0,29.0061,29.0143,28.9733,29.0061,209728.0
2017-05-31 13:30:00,35.33,35.36,35.31,35.33,263528.0,29.0061,29.0308,28.9897,29.0061,263528.0
2017-05-31 14:00:00,35.32,35.38,35.32,35.38,347640.0,28.9979,29.0472,28.9979,29.0472,347640.0
2017-05-31 14:30:00,35.38,35.45,35.37,35.44,721908.0,29.0472,29.1047,29.039,29.0964,721908.0
2017-05-31 15:00:00,35.44,35.45,35.41,35.42,327852.0,29.0964,29.1047,29.0718,29.08,327852.0
2017-05-31 15:30:00,35.42,35.45,35.35,35.36,1742264.0,29.08,29.1047,29.0226,29.0308,1742264.0
2017-06-01 09:30:00,35.34,35.35,35.18,35.28,473956.0,29.0143,29.0226,28.883,28.9651,473956.0
2017-06-01 10:00:00,35.28,35.38,35.24,35.24,303088.0,28.9651,29.0472,28.9322,28.9322,303088.0
2017-06-01 10:30:00,35.25,35.32,35.22,35.29,242124.0,28.9405,28.9979,28.9158,28.9733,242124.0
2017-06-01 11:00:00,35.29,35.35,35.27,35.34,321316.0,28.9733,29.0226,28.9569,29.0143,321316.0
2017-06-01 11:30:00,35.34,35.37,35.31,35.37,163028.0,29.0143,29.039,28.9897,29.039,163028.0
2017-06-01 12:00:00,35.37,35.38,35.32,35.32,168200.0,29.039,29.0472,28.9979,28.9979,168200.0
2017-06-01 12:30:00,35.32,35.37,35.29,35.36,314188.0,28.9979,29.039,28.9733,29.0308,314188.0
2017-06-01 13:00:00,35.37,35.4,35.34,35.35,260752.0,29.039,29.0636,29.0143,29.0226,260752.0
2017-06-01 13:30:00,35.35,35.39,35.32,35.34,292588.0,29.0226,29.0554,28.9979,29.0143,292588.0
2017-06-01 14:00:00,35.34,35.37,35.3,35.35,259840.0,29.0143,29.039,28.9815,29.0226,259840.0
2017-06-01 14:30:00,35.35,35.38,35.33,35.38,239048.0,29.0226,29.0472,29.0061,29.0472,239048.0
2017-06-01 15:00:00,35.39,35.44,35.37,35.44,302736.0,29.0554,29.0964,29.039,29.0964,302736.0
2017-06-01 15:30:00,35.44,35.47,35.41,35.47,894108.0,29.0964,29.1211,29.0718,29.1211,894108.0
2017-06-02 09:30:00,35.69,35.73,35.43,35.52,525088.0,29.3017,29.3345,29.0882,29.1621,525088.0
2017-06-02 10:00:00,35.52,35.58,35.48,35.57,322276.0,29.1621,29.2114,29.1293,29.2032,322276.0
2017-06-02 10:30:00,35.56,35.66,35.55,35.64,268708.0,29.195,29.2771,29.1868,29.2606,268708.0
2017-06-02 11:00:00,35.64,35.65,35.6,35.61,194576.0,29.2606,29.2689,29.2278,29.236,194576.0
2017-06-02 11:30:00,35.61,35.62,35.54,35.54,209420.0,29.236,29.2442,29.1785,29.1785,209420.0
2017-06-02 12:00:00,35.54,35.57,35.52,35.57,158512.0,29.1785,29.2032,29.1621,29.2032,158512.0
2017-06-02 12:30:00,35.56,35.61,35.56,35.59,148212.0,29.195,29.236,29.195,29.2196,148212.0
2017-06-02 13:00:00,35.59,35.62,35.57,35.62,150912.0,29.2196,29.2442,29.2032,29.2442,150912.0
2017-06-02 13:30:00,35.62,35.68,35.62,35.66,199784.0,29.2442,29.2935,29.2442,29.2771,199784.0
2017-06-02 14:00:00,35.65,35.66,35.6,35.62,200484.0,29.2689,29.2771,29.2278,29.2442,200484.0
2017-06-02 14:30:00,35.61,35.65,35.6,35.65,165424.0,29.236,29.2689,29.2278,29.2689,165424.0
2017-06-02 15:00:00,35.65,35.67,35.63,35.66,214164.0,29.2689,29.2853,29.2524,29.2771,214164.0
2017-06-02 15:30:00,35.66,35.68,35.63,35.65,729484.0,29.2771,29.2935,29.2524,29.2689,729484.0
2017-06-05 09:30:00,35.6,35.66,35.54,35.62,214988.0,29.2278,29.2771,29.1785,29.2442,214988.0
2017-06-05 10:00:00,35.61,35.65,35.56,35.59,178964.0,29.236,29.2689,29.195,29.2196,178964.0
2017-06-05 10:30:00,35.59,35.63,35.56,35.61,125160.0,29.2196,29.2524,29.195,29.236,125160.0
2017-06-05 11:00:00,35.61,35.62,35.53,35.55,153200.0,29.236,29.2442,29.1703,29.1868,153200.0
2017-06-05 11:30:00,35.55,35.62,35.55,35.58,98300.0,29.1868,29.2442,29.1868,29.2114,98300.0
2017-06-05 12:00:00,35.58,35.59,35.52,35.52,161924.0,29.2114,29.2196,29.1621,29.1621,161924.0
2017-06-05 12:30:00,35.52,35.52,35.46,35.47,221008.0,29.1621,29.1621,29.1129,29.1211,221008.0
2017-06-05 13:00:00,35.47,35.52,35.47,35.51,139324.0,29.1211,29.1621,29.1211,29.1539,139324.0
2017-06-05 13:30:00,35.51,35.54,35.49,35.54,115068.0,29.1539,29.1785,29.1375,29.1785,115068.0
2017-06-05 14:00:00,35.54,35.54,35.48,35.48,156608.0,29.1785,29.1785,29.1293,29.1293,156608.0
2017-06-05 14:30:00,35.49,35.51,35.45,35.48,185080.0,29.1375,29.1539,29.1047,29.1293,185080.0
2017-06-05 15:00:00,35.48,35.52,35.46,35.5,224480.0,29.1293,29.1621,29.1129,29.1457,224480.0
2017-06-05 15:30:00,35.5,35.52,35.45,35.47,576912.0,29.1457,29.1621,29.1047,29.1211,576912.0
2017-06-06 09:30:00,35.63,35.63,35.43,35.6,374868.0,29.2524,29.2524,29.0882,29.2278,374868.0
2017-06-06 10:00:00,35.59,35.61,35.52,35.55,372400.0,29.2196,29.236,29.1621,29.1868,372400.0
2017-06-06 10:30:00,35.55,35.62,35.55,35.6,261624.0,29.1868,29.2442,29.1868,29.2278,261624.0
2017-06-06 11:00:00,35.6,35.63,35.59,35.6,248124.0,29.2278,29.2524,29.2196,29.2278,248124.0
2017-06-06 11:30:00,35.6,35.65,35.6,35.65,210908.0,29.2278,29.2689,29.2278,29.2689,210908.0
2017-06-06 12:00:00,35.66,35.66,35.58,35.58,201276.0,29.2771,29.2771,29.2114,29.2114,201276.0
2017-06-06 12:30:00,35.58,35.6,35.57,35.6,150092.0,29.2114,29.2278,29.2032,29.2278,150092.0
2017-06-06 13:00:00,35.6,35.6,35.57,35.58,137476.0,29.2278,29.2278,29.2032,29.2114,137476.0
2017-06-06 13:30:00,35.58,35.6,35.57,35.58,189344.0,29.2114,29.2278,29.2032,29.2114,189344.0
2017-06-06 14:00:00,35.58,35.61,35.57,35.59,206928.0,29.2114,29.236,29.2032,29.2196,206928.0
2017-06-06 14:30:00,35.59,35.63,35.58,35.62,190632.0,29.2196,29.2524,29.2114,29.2442,190632.0
2017-06-06 15:00:00,35.62,35.63,35.57,35.58,270720.0,29.2442,29.2524,29.2032,29.2114,270720.0
2017-06-06 15:30:00,35.58,35.59,35.49,35.49,1139128.0,29.2114,29.2196,29.1375,29.1375,1139128.0
2017-06-07 09:30:00,35.48,35.58,35.36,35.52,357252.0,29.1293,29.2114,29.0308,29.1621,357252.0
2017-06-07 10:00:00,35.52,35.56,35.47,35.52,611872.0,29.1621,29.195,29.1211,29.1621,611872.0
2017-06-07 10:30:00,35.52,35.59,35.49,35.51,329608.0,29.1621,29.2196,29.1375,29.1539,329608.0
2017-06-07 11:00:00,35.51,35.6,35.49,35.57,240740.0,29.1539,29.2278,29.1375,29.2032,240740.0
2017-06-07 11:30:00,35.56,35.67,35.56,35.66,170276.0,29.195,29.2853,29.195,29.2771,170276.0
2017-06-07 12:00:00,35.67,35.67,35.58,35.64,143700.0,29.2853,29.2853,29.2114,29.2606,143700.0
2017-06-07 12:30:00,35.64,35.69,35.63,35.67,130680.0,29.2606,29.3017,29.2524,29.2853,130680.0
2017-06-07 13:00:00,35.67,35.7,35.64,35.7,178748.0,29.2853,29.3099,29.2606,29.3099,178748.0
2017-06-07 13:30:00,35.69,35.7,35.68,35.69,125844.0,29.3017,29.3099,29.2935,29.3017,125844.0
2017-06-07 14:00:00,35.69,35.74,35.68,35.73,163336.0,29.3017,29.3427,29.2935,29.3345,163336.0
2017-06-07 14:30:00,35.72,35.74,35.68,35.71,154772.0,29.3263,29.3427,29.2935,29.3181,154772.0
2017-06-07 15:00:00,35.7,35.71,35.67,35.69,163792.0,29.3099,29.3181,29.2853,29.3017,163792.0
2017-06-07 15:30:00,35.69,35.74,35.61,35.63,935704.0,29.3017,29.3427,29.236,29.2524,935704.0
2017-06-08 09:30:00,35.65,35.65,35.26,35.31,707376.0,29.2689,29.2689,28.9487,28.9897,707376.0
2017-06-08 10:00:00,35.32,35.34,35.24,35.27,336672.0,28.9979,29.0143,28.9322,28.9569,336672.0
2017-06-08 10:30:00,35.27,35.29,35.22,35.23,308072.0,28.9569,28.9733,28.9158,28.924,308072.0
2017-06-08 11:00:00,35.23,35.29,35.2,35.22,346712.0,28.924,28.9733,28.8994,28.9158,346712.0
2017-06-08 11:30:00,35.22,35.26,35.17,35.22,257332.0,28.9158,28.9487,28.8748,28.9158,257332.0
2017-06-08 12:00:00,35.23,35.26,35.2,35.24,364040.0,28.924,28.9487,28.8994,28.9322,364040.0
2017-06-08 12:30:00,35.24,35.27,35.21,35.23,184380.0,28.9322,28.9569,28.9076,28.924,184380.0
2017-06-08 13:00:00,35.24,35.24,35.19,35.2,199676.0,28.9322,28.9322,28.8912,28.8994,199676.0
2017-06-08 13:30:00,35.19,35.28,35.16,35.27,240952.0,28.8912,28.9651,28.8666,28.9569,240952.0
2017-06-08 14:00:00,35.27,35.27,35.21,35.24,241460.0,28.9569,28.9569,28.9076,28.9322,241460.0
2017-06-08 14:30:00,35.24,35.25,35.19,35.2,199544.0,28.9322,28.9405,28.8912,28.8994,199544.0
2017-06-08 15:00:00,35.2,35.28,35.16,35.28,412348.0,28.8994,28.9651,28.8666,28.9651,412348.0
2017-06-08 15:30:00,35.28,35.38,35.27,35.36,1002524.0,28.9651,29.0472,28.9569,29.0308,1002524.0
2017-06-09 09:30:00,35.27,35.44,35.19,35.28,351332.0,28.9569,29.0964,28.8912,28.9651,351332.0
2017-06-09 10:00:00,35.27,35.34,35.23,35.29,211516.0,28.9569,29.0143,28.924,28.9733,211516.0
2017-06-09 10:30:00,35.29,35.31,35.24,35.26,144576.0,28.9733,28.9897,28.9322,28.9487,144576.0
2017-06-09 11:00:00,35.26,35.29,35.21,35.28,160844.0,28.9487,28.9733,28.9076,28.9651,160844.0
2017-06-09 11:30:00,35.28,35.3,35.2,35.22,160860.0,28.9651,28.9815,28.8994,28.9158,160860.0
2017-06-09 12:00:00,35.22,35.23,35.17,35.18,171136.0,28.9158,28.924,28.8748,28.883,171136.0
2017-06-09 12:30:00,35.18,35.19,35.12,35.12,166620.0,28.883,28.8912,28.8337,28.8337,166620.0
2017-06-09 13:00:00,35.12,35.13,34.99,35.03,431692.0,28.8337,28.8419,28.727,28.7598,431692.0
2017-06-09 13:30:00,35.03,35.09,35.02,35.07,194780.0,28.7598,28.8091,28.7516,28.7927,194780.0
2017-06-09 14:00:00,35.08,35.13,35.08,35.08,222612.0,28.8009,28.8419,28.8009,28.8009,222612.0
2017-06-09 14:30:00,35.09,35.18,35.04,35.1,532200.0,28.8091,28.883,28.768,28.8173,532200.0
2017-06-09 15:00:00,35.11,35.13,35.02,35.04,623588.0,28.8255,28.8419,28.7516,28.768,623588.0
2017-06-09 15:30:00,35.04,35.09,35.02,35.05,1957064.0,28.768,28.8091,28.7516,28.7763,1957064.0
2017-06-12 09:30:00,35.15,35.22,34.98,35.01,585628.0,28.8584,28.9158,28.7188,28.7434,585628.0
2017-06-12 10:00:00,35.01,35.01,34.68,34.7,648772.0,28.7434,28.7434,28.4725,28.4889,648772.0
2017-06-12 10:30:00,34.71,34.74,34.54,34.66,441268.0,28.4971,28.5217,28.3575,28.4561,441268.0
2017-06-12 11:00:00,34.67,34.78,34.66,34.69,348924.0,28.4643,28.5546,28.4561,28.4807,348924.0
2017-06-12 11:30:00,34.68,34.85,34.65,34.77,318176.0,28.4725,28.6121,28.4478,28.5464,318176.0
2017-06-12 12:00:00,34.77,34.8,34.71,34.75,228580.0,28.5464,28.571,28.4971,28.5299,228580.0
2017-06-12 12:30:00,34.75,34.76,34.68,34.72,229312.0,28.5299,28.5382,28.4725,28.5053,229312.0
2017-06-12 13:00:00,34.72,34.77,34.69,34.73,316360.0,28.5053,28.5464,28.4807,28.5135,316360.0
2017-06-12 13:30:00,34.73,34.79,34.71,34.74,356408.0,28.5135,28.5628,28.4971,28.5217,356408.0
2017-06-12 14:00:00,34.75,34.77,34.72,34.73,441740.0,28.5299,28.5464,28.5053,28.5135,441740.0
2017-06-12 14:30:00,34.74,34.8,34.73,34.79,470620.0,28.5217,28.571,28.5135,28.5628,470620.0
2017-06-12 15:00:00,34.79,34.92,34.79,34.91,606812.0,28.5628,28.6695,28.5628,28.6613,606812.0
2017-06-12 15:30:00,34.91,34.93,34.79,34.85,1377700.0,28.6613,28.6777,28.5628,28.6121,1377700.0
2017-06-13 09:30:00,34.85,34.9,34.74,34.84,570016.0,28.6121,28.6531,28.5217,28.6038,570016.0
2017-06-13 10:00:00,34.82,34.86,34.76,34.83,386904.0,28.5874,28.6203,28.5382,28.5956,386904.0
2017-06-13 10:30:00,34.83,34.86,34.78,34.85,225016.0,28.5956,28.6203,28.5546,28.6121,225016.0
2017-06-13 11:00:00,34.85,34.93,34.85,34.9,224208.0,28.6121,28.6777,28.6121,28.6531,224208.0
2017-06-13 11:30:00,34.88,34.91,34.83,34.89,341664.0,28.6367,28.6613,28.5956,28.6449,341664.0
2017-06-13 12:00:00,34.89,34.92,34.87,34.89,130152.0,28.6449,28.6695,28.6285,28.6449,130152.0
2017-06-13 12:30:00,34.9,34.93,34.87,34.92,344700.0,28.6531,28.6777,28.6285,28.6695,344700.0
2017-06-13 13:00:00,34.93,35.02,34.91,35.02,132320.0,28.6777,28.7516,28.6613,28.7516,132320.0
2017-06-13 13:30:00,35.02,35.05,34.98,35.05,200888.0,28.7516,28.7763,28.7188,28.7763,200888.0
2017-06-13 14:00:00,35.04,35.09,35.01,35.01,327368.0,28.768,28.8091,28.7434,28.7434,327368.0
2017-06-13 14:30:00,35.01,35.02,34.96,34.98,181872.0,28.7434,28.7516,28.7024,28.7188,181872.0
2017-06-13 15:00:00,34.98,35.02,34.96,35.0,245028.0,28.7188,28.7516,28.7024,28.7352,245028.0
2017-06-13 15:30:00,34.99,35.01,34.93,34.98,1057652.0,28.727,28.7434,28.6777,28.7188,1057652.0
2017-06-14 09:30:00,35.29,35.55,35.19,35.32,738692.0,28.9733,29.1868,28.8912,28.9979,738692.0
2017-06-14 10:00:00,35.32,35.35,35.19,35.25,329476.0,28.9979,29.0226,28.8912,28.9405,329476.0
2017-06-14 10:30:00,35.26,35.4,35.24,35.38,352540.0,28.9487,29.0636,28.9322,29.0472,352540.0
2017-06-14 11:00:00,35.38,35.48,35.38,35.42,225860.0,29.0472,29.1293,29.0472,29.08,225860.0
2017-06-14 11:30:00,35.41,35.43,35.36,35.41,166036.0,29.0718,29.0882,29.0308,29.0718,166036.0
2017-06-14 12:00:00,35.42,35.46,35.41,35.44,168972.0,29.08,29.1129,29.0718,29.0964,168972.0
2017-06-14 12:30:00,35.43,35.44,35.38,35.39,261472.0,29.0882,29.0964,29.0472,29.0554,261472.0
2017-06-14 13:00:00,35.4,35.4,35.32,35.33,133788.0,29.0636,29.0636,28.9979,29.0061,133788.0
2017-06-14 13:30:00,35.33,35.36,35.3,35.32,215044.0,29.0061,29.0308,28.9815,28.9979,215044.0
2017-06-14 14:00:00,35.32,35.36,35.24,35.24,214212.0,28.9979,29.0308,28.9322,28.9322,214212.0
2017-06-14 14:30:00,35.24,35.27,35.15,35.22,274780.0,28.9322,28.9569,28.8584,28.9158,274780.0
2017-06-14 15:00:00,35.24,35.28,35.18,35.23,236328.0,28.9322,28.9651,28.883,28.924,236328.0
2017-06-14 15:30:00,35.23,35.33,35.22,35.29,624040.0,28.924,29.0061,28.9158,28.9733,624040.0
2017-06-15 09:30:00,35.3,35.49,35.24,35.28,577404.0,28.9815,29.1375,28.9322,28.9651,577404.0
2017-06-15 10:00:00,35.29,35.35,35.17,35.18,246496.0,28.9733,29.0226,28.8748,28.883,246496.0
2017-06-15 10:30:00,35.18,35.38,35.17,35.38,298796.0,28.883,29.0472,28.8748,29.0472,298796.0
2017-06-15 11:00:00,35.37,35.45,35.35,35.42,222844.0,29.039,29.1047,29.0226,29.08,222844.0
2017-06-15 11:30:00,35.41,35.42,35.37,35.38,155012.0,29.0718,29.08,29.039,29.0472,155012.0
2017-06-15 12:00:00,35.38,35.47,35.38,35.46,242448.0,29.0472,29.1211,29.0472,29.1129,242448.0
2017-06-15 12:30:00,35.46,35.46,35.33,35.34,225900.0,29.1129,29.1129,29.0061,29.0143,225900.0
2017-06-15 13:00:00,35.35,35.37,35.33,35.37,214968.0,29.0226,29.039,29.0061,29.039,214968.0
2017-06-15 13:30:00,35.37,35.45,35.37,35.44,262740.0,29.039,29.1047,29.039,29.0964,262740.0
2017-06-15 14:00:00,35.43,35.52,35.42,35.5,234684.0,29.0882,29.1621,29.08,29.1457,234684.0
2017-06-15 14:30:00,35.5,35.51,35.42,35.48,395788.0,29.1457,29.1539,29.08,29.1293,395788.0
2017-06-15 15:00:00,35.48,35.48,35.41,35.47,370452.0,29.1293,29.1293,29.0718,29.1211,370452.0
2017-06-15 15:30:00,35.47,35.53,35.45,35.48,818744.0,29.1211,29.1703,29.1047,29.1293,818744.0
2017-06-16 09:30:00,35.55,35.67,35.48,35.6,2230072.0,29.1868,29.2853,29.1293,29.2278,2230072.0
2017-06-16 10:00:00,35.6,35.66,35.57,35.62,280924.0,29.2278,29.2771,29.2032,29.2442,280924.0
2017-06-16 10:30:00,35.61,35.64,35.52,35.63,256552.0,29.236,29.2606,29.1621,29.2524,256552.0
2017-06-16 11:00:00,35.63,35.68,35.6,35.63,364876.0,29.2524,29.2935,29.2278,29.2524,364876.0
2017-06-16 11:30:00,35.64,35.73,35.61,35.71,266464.0,29.2606,29.3345,29.236,29.3181,266464.0
2017-06-16 12:00:00,35.71,35.76,35.67,35.67,258580.0,29.3181,29.3592,29.2853,29.2853,258580.0
2017-06-16 12:30:00,35.67,35.79,35.67,35.78,194584.0,29.2853,29.3838,29.2853,29.3756,194584.0
2017-06-16 13:00:00,35.78,35.78,35.7,35.76,249648.0,29.3756,29.3756,29.3099,29.3592,249648.0
2017-06-16 13:30:00,35.76,35.78,35.71,35.72,179308.0,29.3592,29.3756,29.3181,29.3263,179308.0
2017-06-16 14:00:00,35.72,35.74,35.7,35.7,220000.0,29.3263,29.3427,29.3099,29.3099,220000.0
2017-06-16 14:30:00,35.71,35.74,35.66,35.74,323252.0,29.3181,29.3427,29.2771,29.3427,323252.0
2017-06-16 15:00:00,35.74,35.78,35.68,35.77,265512.0,29.3427,29.3756,29.2935,29.3674,265512.0
2017-06-16 15:30:00,35.77,35.77,35.69,35.72,1151100.0,29.3674,29.3674,29.3017,29.3263,1151100.0
2017-06-19 09:30:00,35.76,35.79,35.64,35.68,278816.0,29.3592,29.3838,29.2606,29.2935,278816.0
2017-06-19 10:00:00,35.67,35.77,35.65,35.74,258872.0,29.2853,29.3674,29.2689,29.3427,258872.0
2017-06-19 10:30:00,35.74,35.8,35.68,35.69,178632.0,29.3427,29.392,29.2935,29.3017,178632.0
2017-06-19 11:00:00,35.69,35.72,35.67,35.71,163904.0,29.3017,29.3263,29.2853,29.3181,163904.0
2017-06-19 11:30:00,35.71,35.73,35.67,35.72,211624.0,29.3181,29.3345,29.2853,29.3263,211624.0
2017-06-19 12:00:00,35.72,35.73,35.69,35.7,95360.0,29.3263,29.3345,29.3017,29.3099,95360.0
2017-06-19 12:30:00,35.7,35.7,35.68,35.69,149680.0,29.3099,29.3099,29.2935,29.3017,149680.0
2017-06-19 13:00:00,35.69,35.69,35.63,35.63,293624.0,29.3017,29.3017,29.2524,29.2524,293624.0
2017-06-19 13:30:00,35.63,35.68,35.54,35.58,632824.0,29.2524,29.2935,29.1785,29.2114,632824.0
2017-06-19 14:00:00,35.58,35.67,35.55,35.65,243640.0,29.2114,29.2853,29.1868,29.2689,243640.0
2017-06-19 14:30:00,35.65,35.65,35.57,35.58,229788.0,29.2689,29.2689,29.2032,29.2114,229788.0
2017-06-19 15:00:00,35.58,35.63,35.56,35.58,299336.0,29.2114,29.2524,29.195,29.2114,299336.0
2017-06-19 15:30:00,35.58,35.59,35.53,35.58,1542692.0,29.2114,29.2196,29.1703,29.2114,1542692.0
2017-06-20 09:30:00,35.61,35.71,35.56,35.6,483800.0,29.236,29.3181,29.195,29.2278,483800.0
2017-06-20 10:00:00,35.61,35.65,35.57,35.63,280760.0,29.236,29.2689,29.2032,29.2524,280760.0
2017-06-20 10:30:00,35.64,35.65,35.58,35.6,279392.0,29.2606,29.2689,29.2114,29.2278,279392.0
2017-06-20 11:00:00,35.6,35.6,35.53,35.56,303416.0,29.2278,29.2278,29.1703,29.195,303416.0
2017-06-20 11:30:00,35.57,35.59,35.54,35.55,208536.0,29.2032,29.2196,29.1785,29.1868,208536.0
2017-06-20 12:00:00,35.55,35.57,35.52,35.55,183436.0,29.1868,29.2032,29.1621,29.1868,183436.0
2017-06-20 12:30:00,35.55,35.57,35.52,35.56,143112.0,29.1868,29.2032,29.1621,29.195,143112.0
2017-06-20 13:00:00,35.56,35.6,35.55,35.57,135600.0,29.195,29.2278,29.1868,29.2032,135600.0
2017-06-20 13:30:00,35.58,35.58,35.51,35.53,302400.0,29.2114,29.2114,29.1539,29.1703,302400.0
2017-06-20 14:00:00,35.53,35.56,35.48,35.49,192808.0,29.1703,29.195,29.1293,29.1375,192808.0
2017-06-20 14:30:00,35.49,35.55,35.49,35.52,213288.0,29.1375,29.1868,29.1375,29.1621,213288.0
2017-06-20 15:00:00,35.53,35.55,35.51,35.52,328736.0,29.1703,29.1868,29.1539,29.1621,328736.0
2017-06-20 15:30:00,35.52,35.54,35.48,35.49,879412.0,29.1621,29.1785,29.1293,29.1375,879412.0
2017-06-21 09:30:00,35.53,35.59,35.4,35.49,282328.0,29.1703,29.2196,29.0636,29.1375,282328.0
2017-06-21 10:00:00,35.51,35.52,35.44,35.51,225784.0,29.1539,29.1621,29.0964,29.1539,225784.0
2017-06-21 10:30:00,35.51,35.51,35.42,35.42,328304.0,29.1539,29.1539,29.08,29.08,328304.0
2017-06-21 11:00:00,35.43,35.43,35.29,35.29,348892.0,29.0882,29.0882,28.9733,28.9733,348892.0
2017-06-21 11:30:00,35.3,35.31,35.24,35.25,397556.0,28.9815,28.9897,28.9322,28.9405,397556.0
2017-06-21 12:00:00,35.25,35.28,35.21,35.22,346212.0,28.9405,28.9651,28.9076,28.9158,346212.0
2017-06-21 12:30:00,35.23,35.23,35.15,35.16,294396.0,28.924,28.924,28.8584,28.8666,294396.0
2017-06-21 13:00:00,35.16,35.2,35.13,35.19,415336.0,28.8666,28.8994,28.8419,28.8912,415336.0
2017-06-21 13:30:00,35.19,35.23,35.1,35.12,245936.0,28.8912,28.924,28.8173,28.8337,245936.0
2017-06-21 14:00:00,35.12,35.21,35.11,35.17,211692.0,28.8337,28.9076,28.8255,28.8748,211692.0
2017-06-21 14:30:00,35.18,35.23,35.17,35.22,362052.0,28.883,28.924,28.8748,28.9158,362052.0
2017-06-21 15:00:00,35.22,35.25,35.18,35.25,354440.0,28.9158,28.9405,28.883,28.9405,354440.0
2017-06-21 15:30:00,35.25,35.27,35.21,35.27,916868.0,28.9405,28.9569,28.9076,28.9569,916868.0
2017-06-22 09:30:00,35.22,35.46,35.17,35.42,385284.0,28.9158,29.1129,28.8748,29.08,385284.0
2017-06-22 10:00:00,35.43,35.44,35.35,35.42,184984.0,29.0882,29.0964,29.0226,29.08,184984.0
2017-06-22 10:30:00,35.43,35.48,35.41,35.48,245224.0,29.0882,29.1293,29.0718,29.1293,245224.0
2017-06-22 11:00:00,35.48,35.55,35.48,35.5,169256.0,29.1293,29.1868,29.1293,29.1457,169256.0
2017-06-22 11:30:00,35.5,35.52,35.47,35.48,236536.0,29.1457,29.1621,29.1211,29.1293,236536.0
2017-06-22 12:00:00,35.48,35.49,35.43,35.45,203572.0,29.1293,29.1375,29.0882,29.1047,203572.0
2017-06-22 12:30:00,35.45,35.51,35.45,35.47,169400.0,29.1047,29.1539,29.1047,29.1211,169400.0
2017-06-22 13:00:00,35.48,35.53,35.47,35.49,171060.0,29.1293,29.1703,29.1211,29.1375,171060.0
2017-06-22 13:30:00,35.49,35.53,35.48,35.52,177448.0,29.1375,29.1703,29.1293,29.1621,177448.0
2017-06-22 14:00:00,35.52,35.55,35.46,35.51,257468.0,29.1621,29.1868,29.1129,29.1539,257468.0
2017-06-22 14:30:00,35.51,35.52,35.47,35.49,211484.0,29.1539,29.1621,29.1211,29.1375,211484.0
2017-06-22 15:00:00,35.49,35.54,35.46,35.52,307748.0,29.1375,29.1785,29.1129,29.1621,307748.0
2017-06-22 15:30:00,35.52,35.52,35.38,35.41,722488.0,29.1621,29.1621,29.0472,29.0718,722488.0
2017-06-23 09:30:00,35.4,35.76,35.34,35.73,746320.0,29.0636,29.3592,29.0143,29.3345,746320.0
2017-06-23 10:00:00,35.73,35.86,35.7,35.85,756688.0,29.3345,29.4413,29.3099,29.4331,756688.0
2017-06-23 10:30:00,35.84,36.02,35.81,35.97,849432.0,29.4248,29.5726,29.4002,29.5316,849432.0
2017-06-23 11:00:00,35.97,36.08,35.91,36.06,718452.0,29.5316,29.6219,29.4823,29.6055,718452.0
2017-06-23 11:30:00,36.06,36.06,35.96,35.99,337652.0,29.6055,29.6055,29.5234,29.548,337652.0
2017-06-23 12:00:00,35.99,36.01,35.89,35.91,283120.0,29.548,29.5644,29.4659,29.4823,283120.0
2017-06-23 12:30:00,35.91,35.96,35.91,35.96,202396.0,29.4823,29.5234,29.4823,29.5234,202396.0
2017-06-23 13:00:00,35.95,35.96,35.93,35.94,210588.0,29.5152,29.5234,29.4987,29.5069,210588.0
2017-06-23 13:30:00,35.95,36.01,35.94,35.98,336360.0,29.5152,29.5644,29.5069,29.5398,336360.0
2017-06-23 14:00:00,35.98,35.99,35.93,35.94,317600.0,29.5398,29.548,29.4987,29.5069,317600.0
2017-06-23 14:30:00,35.94,35.96,35.91,35.93,334712.0,29.5069,29.5234,29.4823,29.4987,334712.0
2017-06-23 15:00:00,35.92,35.93,35.81,35.81,551480.0,29.4905,29.4987,29.4002,29.4002,551480.0
2017-06-23 15:30:00,35.81,35.82,35.74,35.79,1107188.0,29.4002,29.4084,29.3427,29.3838,1107188.0
2017-06-26 09:30:00,35.85,35.94,35.78,35.92,460448.0,29.4331,29.5069,29.3756,29.4905,460448.0
2017-06-26 10:00:00,35.93,36.21,35.93,36.16,533060.0,29.4987,29.7286,29.4987,29.6876,533060.0
2017-06-26 10:30:00,36.14,36.19,36.05,36.14,303684.0,29.6711,29.7122,29.5973,29.6711,303684.0
2017-06-26 11:00:00,36.15,36.22,36.13,36.13,285712.0,29.6794,29.7368,29.6629,29.6629,285712.0
2017-06-26 11:30:00,36.13,36.15,36.06,36.07,262760.0,29.6629,29.6794,29.6055,29.6137,262760.0
2017-06-26 12:00:00,36.07,36.08,36.0,36.01,221860.0,29.6137,29.6219,29.5562,29.5644,221860.0
2017-06-26 12:30:00,36.01,36.08,36.0,36.05,221232.0,29.5644,29.6219,29.5562,29.5973,221232.0
2017-06-26 13:00:00,36.04,36.08,36.0,36.07,212048.0,29.589,29.6219,29.5562,29.6137,212048.0
2017-06-26 13:30:00,36.07,36.09,36.05,36.07,238864.0,29.6137,29.6301,29.5973,29.6137,238864.0
2017-06-26 14:00:00,36.06,36.1,36.02,36.1,404656.0,29.6055,29.6383,29.5726,29.6383,404656.0
2017-06-26 14:30:00,36.1,36.14,36.08,36.11,315652.0,29.6383,29.6711,29.6219,29.6465,315652.0
2017-06-26 15:00:00,36.12,36.15,36.08,36.1,559568.0,29.6547,29.6794,29.6219,29.6383,559568.0
2017-06-26 15:30:00,36.1,36.12,36.05,36.06,1084872.0,29.6383,29.6547,29.5973,29.6055,1084872.0
2017-06-27 09:30:00,35.89,36.09,35.86,35.99,503972.0,29.4659,29.6301,29.4413,29.548,503972.0
2017-06-27 10:00:00,35.99,36.04,35.88,35.94,424344.0,29.548,29.589,29.4577,29.5069,424344.0
2017-06-27 10:30:00,35.94,36.01,35.92,35.98,332020.0,29.5069,29.5644,29.4905,29.5398,332020.0
2017-06-27 11:00:00,35.98,35.99,35.82,35.84,350776.0,29.5398,29.548,29.4084,29.4248,350776.0
2017-06-27 11:30:00,35.84,35.86,35.77,35.77,316052.0,29.4248,29.4413,29.3674,29.3674,316052.0
2017-06-27 12:00:00,35.79,35.79,35.7,35.71,362104.0,29.3838,29.3838,29.3099,29.3181,362104.0
2017-06-27 12:30:00,35.7,35.71,35.6,35.64,317324.0,29.3099,29.3181,29.2278,29.2606,317324.0
2017-06-27 13:00:00,35.63,35.69,35.6,35.62,317812.0,29.2524,29.3017,29.2278,29.2442,317812.0
2017-06-27 13:30:00,35.62,35.63,35.51,35.53,405848.0,29.2442,29.2524,29.1539,29.1703,405848.0
2017-06-27 14:00:00,35.53,35.65,35.52,35.6,390432.0,29.1703,29.2689,29.1621,29.2278,390432.0
2017-06-27 14:30:00,35.61,35.64,35.58,35.58,346252.0,29.236,29.2606,29.2114,29.2114,346252.0
2017-06-27 15:00:00,35.57,35.62,35.54,35.6,567476.0,29.2032,29.2442,29.1785,29.2278,567476.0
2017-06-27 15:30:00,35.61,35.65,35.57,35.58,1088736.0,29.236,29.2689,29.2032,29.2114,1088736.0
2017-06-28 09:30:00,35.73,35.81,35.5,35.55,534120.0,29.3345,29.4002,29.1457,29.1868,534120.0
2017-06-28 10:00:00,35.54,35.63,35.5,35.59,359424.0,29.1785,29.2524,29.1457,29.2196,359424.0
2017-06-28 10:30:00,35.59,35.6,35.48,35.48,341768.0,29.2196,29.2278,29.1293,29.1293,341768.0
2017-06-28 11:00:00,35.48,35.52,35.46,35.46,253196.0,29.1293,29.1621,29.1129,29.1129,253196.0
2017-06-28 11:30:00,35.46,35.6,35.46,35.57,245036.0,29.1129,29.2278,29.1129,29.2032,245036.0
2017-06-28 12:00:00,35.57,35.57,35.45,35.46,287120.0,29.2032,29.2032,29.1047,29.1129,287120.0
2017-06-28 12:30:00,35.45,35.48,35.4,35.42,288468.0,29.1047,29.1293,29.0636,29.08,288468.0
2017-06-28 13:00:00,35.41,35.44,35.38,35.4,292848.0,29.0718,29.0964,29.0472,29.0636,292848.0
2017-06-28 13:30:00,35.4,35.44,35.38,35.4,252340.0,29.0636,29.0964,29.0472,29.0636,252340.0
2017-06-28 14:00:00,35.4,35.47,35.37,35.38,413952.0,29.0636,29.1211,29.039,29.0472,413952.0
2017-06-28 14:30:00,35.38,35.4,35.35,35.38,470672.0,29.0472,29.0636,29.0226,29.0472,470672.0
2017-06-28 15:00:00,35.37,35.4,35.33,35.36,848084.0,29.039,29.0636,29.0061,29.0308,848084.0
2017-06-28 15:30:00,35.36,35.37,35.19,35.24,1619572.0,29.0308,29.039,28.8912,28.9322,1619572.0
2017-06-29 09:30:00,35.05,35.06,34.74,34.92,875708.0,28.7763,28.7845,28.5217,28.6695,875708.0
2017-06-29 10:00:00,34.92,34.99,34.81,34.84,406784.0,28.6695,28.727,28.5792,28.6038,406784.0
2017-06-29 10:30:00,34.85,34.97,34.83,34.92,275088.0,28.6121,28.7106,28.5956,28.6695,275088.0
2017-06-29 11:00:00,34.93,34.98,34.88,34.95,452660.0,28.6777,28.7188,28.6367,28.6942,452660.0
2017-06-29 11:30:00,34.96,35.05,34.91,34.93,382112.0,28.7024,28.7763,28.6613,28.6777,382112.0
2017-06-29 12:00:00,34.93,35.02,34.91,35.01,318364.0,28.6777,28.7516,28.6613,28.7434,318364.0
2017-06-29 12:30:00,35.02,35.07,34.94,34.95,330408.0,28.7516,28.7927,28.6859,28.6942,330408.0
2017-06-29 13:00:00,34.95,34.96,34.81,34.82,382416.0,28.6942,28.7024,28.5792,28.5874,382416.0
2017-06-29 13:30:00,34.83,34.94,34.83,34.88,552332.0,28.5956,28.6859,28.5956,28.6367,552332.0
2017-06-29 14:00:00,34.88,35.04,34.85,35.02,432740.0,28.6367,28.768,28.6121,28.7516,432740.0
2017-06-29 14:30:00,35.02,35.1,35.01,35.09,247720.0,28.7516,28.8173,28.7434,28.8091,247720.0
2017-06-29 15:00:00,35.08,35.09,34.99,35.04,446872.0,28.8009,28.8091,28.727,28.768,446872.0
2017-06-29 15:30:00,35.05,35.09,34.96,35.0,935924.0,28.7763,28.8091,28.7024,28.7352,935924.0
2017-06-30 09:30:00,35.06,35.34,35.04,35.34,604816.0,28.7845,29.0143,28.768,29.0143,604816.0
2017-06-30 10:00:00,35.34,35.41,35.25,35.34,580596.0,29.0143,29.0718,28.9405,29.0143,580596.0
2017-06-30 10:30:00,35.33,35.33,35.15,35.21,324692.0,29.0061,29.0061,28.8584,28.9076,324692.0
2017-06-30 11:00:00,35.21,35.23,35.14,35.15,259708.0,28.9076,28.924,28.8501,28.8584,259708.0
2017-06-30 11:30:00,35.15,35.15,35.02,35.1,341548.0,28.8584,28.8584,28.7516,28.8173,341548.0
2017-06-30 12:00:00,35.09,35.16,35.07,35.09,204980.0,28.8091,28.8666,28.7927,28.8091,204980.0
2017-06-30 12:30:00,35.09,35.13,35.08,35.13,163704.0,28.8091,28.8419,28.8009,28.8419,163704.0
2017-06-30 13:00:00,35.13,35.19,35.13,35.15,189716.0,28.8419,28.8912,28.8419,28.8584,189716.0
2017-06-30 13:30:00,35.15,35.15,35.1,35.13,195416.0,28.8584,28.8584,28.8173,28.8419,195416.0
2017-06-30 14:00:00,35.13,35.17,35.12,35.14,226768.0,28.8419,28.8748,28.8337,28.8501,226768.0
2017-06-30 14:30:00,35.14,35.15,35.11,35.11,178748.0,28.8501,28.8584,28.8255,28.8255,178748.0
2017-06-30 15:00:00,35.11,35.13,35.07,35.13,265184.0,28.8255,28.8419,28.7927,28.8419,265184.0
2017-06-30 15:30:00,35.13,35.18,35.03,35.03,1128788.0,28.8419,28.883,28.7598,28.7598,1128788.0
2017-07-03 09:30:00,35.21,35.45,35.16,35.29,791640.0,28.9076,29.1047,28.8666,28.9733,791640.0
2017-07-03 10:00:00,35.3,35.32,35.16,35.18,371672.0,28.9815,28.9979,28.8666,28.883,371672.0
2017-07-03 10:30:00,35.18,35.21,35.08,35.15,211172.0,28.883,28.9076,28.8009,28.8584,211172.0
2017-07-03 11:00:00,35.15,35.24,35.1,35.1,211968.0,28.8584,28.9322,28.8173,28.8173,211968.0
2017-07-03 11:30:00,35.1,35.1,35.02,35.05,210824.0,28.8173,28.8173,28.7516,28.7763,210824.0
2017-07-03 12:00:00,35.06,35.06,34.93,35.02,387044.0,28.7845,28.7845,28.6777,28.7516,387044.0
2017-07-03 12:30:00,35.01,35.03,34.91,34.91,546448.0,28.7434,28.7598,28.6613,28.6613,546448.0
2017-07-05 09:30:00,34.9,34.95,34.56,34.7,838428.0,28.6531,28.6942,28.374,28.4889,838428.0
2017-07-05 10:00:00,34.7,34.75,34.58,34.65,434772.0,28.4889,28.5299,28.3904,28.4478,434772.0
2017-07-05 10:30:00,34.65,34.68,34.59,34.63,418832.0,28.4478,28.4725,28.3986,28.4314,418832.0
2017-07-05 11:00:00,34.62,34.68,34.6,34.68,389168.0,28.4232,28.4725,28.4068,28.4725,389168.0
2017-07-05 11:30:00,34.68,34.68,34.58,34.67,321928.0,28.4725,28.4725,28.3904,28.4643,321928.0
2017-07-05 12:00:00,34.68,34.73,34.66,34.72,177736.0,28.4725,28.5135,28.4561,28.5053,177736.0
2017-07-05 12:30:00,34.72,34.8,34.66,34.78,200732.0,28.5053,28.571,28.4561,28.5546,200732.0
2017-07-05 13:00:00,34.78,34.78,34.71,34.74,242660.0,28.5546,28.5546,28.4971,28.5217,242660.0
2017-07-05 13:30:00,34.74,34.77,34.68,34.74,251500.0,28.5217,28.5464,28.4725,28.5217,251500.0
2017-07-05 14:00:00,34.74,34.76,34.66,34.76,549104.0,28.5217,28.5382,28.4561,28.5382,549104.0
2017-07-05 14:30:00,34.75,34.76,34.63,34.67,303696.0,28.5299,28.5382,28.4314,28.4643,303696.0
2017-07-05 15:00:00,34.67,34.69,34.62,34.68,396368.0,28.4643,28.4807,28.4232,28.4725,396368.0
2017-07-05 15:30:00,34.68,34.73,34.63,34.7,1478604.0,28.4725,28.5135,28.4314,28.4889,1478604.0
2017-07-06 09:30:00,34.63,34.74,34.5,34.68,420068.0,28.4314,28.5217,28.3247,28.4725,420068.0
2017-07-06 10:00:00,34.7,34.73,34.62,34.71,249820.0,28.4889,28.5135,28.4232,28.4971,249820.0
2017-07-06 10:30:00,34.7,34.87,34.7,34.83,378448.0,28.4889,28.6285,28.4889,28.5956,378448.0
2017-07-06 11:00:00,34.83,34.85,34.71,34.75,207392.0,28.5956,28.6121,28.4971,28.5299,207392.0
2017-07-06 11:30:00,34.76,34.8,34.76,34.78,130656.0,28.5382,28.571,28.5382,28.5546,130656.0
2017-07-06 12:00:00,34.78,34.85,34.78,34.8,201892.0,28.5546,28.6121,28.5546,28.571,201892.0
2017-07-06 12:30:00,34.8,34.84,34.76,34.8,206732.0,28.571,28.6038,28.5382,28.571,206732.0
2017-07-06 13:00:00,34.8,34.92,34.79,34.91,207728.0,28.571,28.6695,28.5628,28.6613,207728.0
2017-07-06 13:30:00,34.91,34.95,34.8,34.85,427908.0,28.6613,28.6942,28.571,28.6121,427908.0
2017-07-06 14:00:00,34.85,34.87,34.79,34.81,442832.0,28.6121,28.6285,28.5628,28.5792,442832.0
2017-07-06 14:30:00,34.82,34.88,34.81,34.88,352456.0,28.5874,28.6367,28.5792,28.6367,352456.0
2017-07-06 15:00:00,34.88,34.9,34.81,34.82,381088.0,28.6367,28.6531,28.5792,28.5874,381088.0
2017-07-06 15:30:00,34.82,34.95,34.81,34.91,770844.0,28.5874,28.6942,28.5792,28.6613,770844.0
2017-07-07 09:30:00,34.87,35.1,34.85,35.1,319968.0,28.6285,28.8173,28.6121,28.8173,319968.0
2017-07-07 10:00:00,35.1,35.13,35.04,35.13,292824.0,28.8173,28.8419,28.768,28.8419,292824.0
2017-07-07 10:30:00,35.13,35.17,35.13,35.15,287544.0,28.8419,28.8748,28.8419,28.8584,287544.0
2017-07-07 11:00:00,35.14,35.19,35.12,35.15,262348.0,28.8501,28.8912,28.8337,28.8584,262348.0
2017-07-07 11:30:00,35.15,35.18,35.09,35.13,210388.0,28.8584,28.883,28.8091,28.8419,210388.0
2017-07-07 12:00:00,35.13,35.21,35.12,35.21,111480.0,28.8419,28.9076,28.8337,28.9076,111480.0
2017-07-07 12:30:00,35.21,35.27,35.15,35.27,127084.0,28.9076,28.9569,28.8584,28.9569,127084.0
2017-07-07 13:00:00,35.27,35.29,35.18,35.21,162116.0,28.9569,28.9733,28.883,28.9076,162116.0
2017-07-07 13:30:00,35.21,35.21,35.1,35.13,190676.0,28.9076,28.9076,28.8173,28.8419,190676.0
2017-07-07 14:00:00,35.13,35.19,35.1,35.17,178132.0,28.8419,28.8912,28.8173,28.8748,178132.0
2017-07-07 14:30:00,35.17,35.18,35.12,35.15,165216.0,28.8748,28.883,28.8337,28.8584,165216.0
2017-07-07 15:00:00,35.15,35.19,35.13,35.18,245824.0,28.8584,28.8912,28.8419,28.883,245824.0
2017-07-07 15:30:00,35.18,35.2,35.11,35.12,712720.0,28.883,28.8994,28.8255,28.8337,712720.0
2017-07-10 09:30:00,35.16,35.28,35.07,35.13,294420.0,28.8666,28.9651,28.7927,28.8419,294420.0
2017-07-10 10:00:00,35.13,35.3,35.1,35.27,270068.0,28.8419,28.9815,28.8173,28.9569,270068.0
2017-07-10 10:30:00,35.27,35.35,35.24,35.33,227920.0,28.9569,29.0226,28.9322,29.0061,227920.0
2017-07-10 11:00:00,35.32,35.4,35.32,35.39,237820.0,28.9979,29.0636,28.9979,29.0554,237820.0
2017-07-10 11:30:00,35.4,35.45,35.38,35.44,205704.0,29.0636,29.1047,29.0472,29.0964,205704.0
2017-07-10 12:00:00,35.44,35.45,35.34,35.42,254092.0,29.0964,29.1047,29.0143,29.08,254092.0
2017-07-10 12:30:00,35.42,35.42,35.35,35.35,197892.0,29.08,29.08,29.0226,29.0226,197892.0
2017-07-10 13:00:00,35.36,35.44,35.34,35.42,214700.0,29.0308,29.0964,29.0143,29.08,214700.0
2017-07-10 13:30:00,35.42,35.44,35.32,35.34,246504.0,29.08,29.0964,28.9979,29.0143,246504.0
2017-07-10 14:00:00,35.33,35.34,35.28,35.32,291428.0,29.0061,29.0143,28.9651,28.9979,291428.0
2017-07-10 14:30:00,35.31,35.36,35.27,35.35,234304.0,28.9897,29.0308,28.9569,29.0226,234304.0
2017-07-10 15:00:00,35.36,35.4,35.32,35.34,454788.0,29.0308,29.0636,28.9979,29.0143,454788.0
2017-07-10 15:30:00,35.33,35.36,35.26,35.26,904400.0,29.0061,29.0308,28.9487,28.9487,904400.0
2017-07-11 09:30:00,35.38,35.38,35.16,35.16,501716.0,29.0472,29.0472,28.8666,28.8666,501716.0
2017-07-11 10:00:00,35.15,35.18,35.09,35.16,384540.0,28.8584,28.883,28.8091,28.8666,384540.0
2017-07-11 10:30:00,35.16,35.19,35.02,35.03,283828.0,28.8666,28.8912,28.7516,28.7598,283828.0
2017-07-11 11:00:00,35.03,35.08,34.91,34.93,431652.0,28.7598,28.8009,28.6613,28.6777,431652.0
2017-07-11 11:30:00,34.93,34.96,34.88,34.89,480164.0,28.6777,28.7024,28.6367,28.6449,480164.0
2017-07-11 12:00:00,34.88,34.98,34.88,34.91,271688.0,28.6367,28.7188,28.6367,28.6613,271688.0
2017-07-11 12:30:00,34.91,35.07,34.91,35.06,320008.0,28.6613,28.7927,28.6613,28.7845,320008.0
2017-07-11 13:00:00,35.05,35.16,35.01,35.12,371504.0,28.7763,28.8666,28.7434,28.8337,371504.0
2017-07-11 13:30:00,35.13,35.16,35.07,35.14,268532.0,28.8419,28.8666,28.7927,28.8501,268532.0
2017-07-11 14:00:00,35.15,35.19,35.14,35.15,186676.0,28.8584,28.8912,28.8501,28.8584,186676.0
2017-07-11 14:30:00,35.15,35.16,35.12,35.16,234236.0,28.8584,28.8666,28.8337,28.8666,234236.0
2017-07-11 15:00:00,35.16,35.23,35.15,35.18,300552.0,28.8666,28.924,28.8584,28.883,300552.0
2017-07-11 15:30:00,35.18,35.24,35.14,35.19,956276.0,28.883,28.9322,28.8501,28.8912,956276.0
2017-07-12 09:30:00,35.45,35.56,35.41,35.47,645724.0,29.1047,29.195,29.0718,29.1211,645724.0
2017-07-12 10:00:00,35.46,35.47,35.27,35.27,470000.0,29.1129,29.1211,28.9569,28.9569,470000.0
2017-07-12 10:30:00,35.27,35.29,35.17,35.24,506260.0,28.9569,28.9733,28.8748,28.9322,506260.0
2017-07-12 11:00:00,35.24,35.27,35.18,35.23,284784.0,28.9322,28.9569,28.883,28.924,284784.0
2017-07-12 11:30:00,35.23,35.27,35.21,35.22,157616.0,28.924,28.9569,28.9076,28.9158,157616.0
2017-07-12 12:00:00,35.22,35.24,35.17,35.23,144504.0,28.9158,28.9322,28.8748,28.924,144504.0
2017-07-12 12:30:00,35.23,35.28,35.22,35.26,147928.0,28.924,28.9651,28.9158,28.9487,147928.0
2017-07-12 13:00:00,35.26,35.28,35.21,35.23,178940.0,28.9487,28.9651,28.9076,28.924,178940.0
2017-07-12 13:30:00,35.24,35.25,35.18,35.24,181720.0,28.9322,28.9405,28.883,28.9322,181720.0
2017-07-12 14:00:00,35.24,35.24,35.2,35.21,361208.0,28.9322,28.9322,28.8994,28.9076,361208.0
2017-07-12 14:30:00,35.2,35.26,35.18,35.24,605904.0,28.8994,28.9487,28.883,28.9322,605904.0
2017-07-12 15:00:00,35.24,35.28,35.23,35.27,509316.0,28.9322,28.9651,28.924,28.9569,509316.0
2017-07-12 15:30:00,35.27,35.31,35.2,35.21,795400.0,28.9569,28.9897,28.8994,28.9076,795400.0
2017-07-13 09:30:00,35.31,35.31,35.07,35.19,659704.0,28.9897,28.9897,28.7927,28.8912,659704.0
2017-07-13 10:00:00,35.21,35.25,35.09,35.12,319800.0,28.9076,28.9405,28.8091,28.8337,319800.0
2017-07-13 10:30:00,35.12,35.17,35.05,35.05,284664.0,28.8337,28.8748,28.7763,28.7763,284664.0
2017-07-13 11:00:00,35.05,35.19,35.05,35.15,179284.0,28.7763,28.8912,28.7763,28.8584,179284.0
2017-07-13 11:30:00,35.16,35.25,35.15,35.23,153608.0,28.8666,28.9405,28.8584,28.924,153608.0
2017-07-13 12:00:00,35.24,35.29,35.22,35.27,172428.0,28.9322,28.9733,28.9158,28.9569,172428.0
2017-07-13 12:30:00,35.27,35.29,35.26,35.27,115288.0,28.9569,28.9733,28.9487,28.9569,115288.0
2017-07-13 13:00:00,35.26,35.29,35.23,35.28,142092.0,28.9487,28.9733,28.924,28.9651,142092.0
2017-07-13 13:30:00,35.28,35.33,35.27,35.29,158080.0,28.9651,29.0061,28.9569,28.9733,158080.0
2017-07-13 14:00:00,35.28,35.29,35.2,35.27,192736.0,28.9651,28.9733,28.8994,28.9569,192736.0
2017-07-13 14:30:00,35.27,35.31,35.22,35.22,219848.0,28.9569,28.9897,28.9158,28.9158,219848.0
2017-07-13 15:00:00,35.22,35.23,35.18,35.2,266320.0,28.9158,28.924,28.883,28.8994,266320.0
2017-07-13 15:30:00,35.2,35.23,35.13,35.15,908728.0,28.8994,28.924,28.8419,28.8584,908728.0
2017-07-14 09:30:00,35.41,35.53,35.37,35.44,464000.0,29.0718,29.1703,29.039,29.0964,464000.0
2017-07-14 10:00:00,35.43,35.5,35.39,35.48,193380.0,29.0882,29.1457,29.0554,29.1293,193380.0
2017-07-14 10:30:00,35.48,35.53,35.41,35.42,190560.0,29.1293,29.1703,29.0718,29.08,190560.0
2017-07-14 11:00:00,35.41,35.43,35.37,35.41,177500.0,29.0718,29.0882,29.039,29.0718,177500.0
2017-07-14 11:30:00,35.42,35.43,35.33,35.36,136056.0,29.08,29.0882,29.0061,29.0308,136056.0
2017-07-14 12:00:00,35.35,35.45,35.35,35.41,113992.0,29.0226,29.1047,29.0226,29.0718,113992.0
2017-07-14 12:30:00,35.42,35.5,35.41,35.44,94040.0,29.08,29.1457,29.0718,29.0964,94040.0
2017-07-14 13:00:00,35.44,35.47,35.41,35.44,91776.0,29.0964,29.1211,29.0718,29.0964,91776.0
2017-07-14 13:30:00,35.44,35.44,35.38,35.42,105756.0,29.0964,29.0964,29.0472,29.08,105756.0
2017-07-14 14:00:00,35.42,35.45,35.41,35.43,127120.0,29.08,29.1047,29.0718,29.0882,127120.0
2017-07-14 14:30:00,35.43,35.43,35.38,35.38,108340.0,29.0882,29.0882,29.0472,29.0472,108340.0
2017-07-14 15:00:00,35.38,35.48,35.38,35.46,241304.0,29.0472,29.1293,29.0472,29.1129,241304.0
2017-07-14 15:30:00,35.46,35.5,35.39,35.42,650080.0,29.1129,29.1457,29.0554,29.08,650080.0
2017-07-17 09:30:00,35.35,35.43,35.26,35.29,337868.0,29.0226,29.0882,28.9487,28.9733,337868.0
2017-07-17 10:00:00,35.29,35.31,35.26,35.3,232440.0,28.9733,28.9897,28.9487,28.9815,232440.0
2017-07-17 10:30:00,35.3,35.33,35.26,35.28,197124.0,28.9815,29.0061,28.9487,28.9651,197124.0
2017-07-17 11:00:00,35.27,35.32,35.27,35.31,186972.0,28.9569,28.9979,28.9569,28.9897,186972.0
2017-07-17 11:30:00,35.32,35.32,35.25,35.27,177908.0,28.9979,28.9979,28.9405,28.9569,177908.0
2017-07-17 12:00:00,35.27,35.32,35.26,35.31,173032.0,28.9569,28.9979,28.9487,28.9897,173032.0
2017-07-17 12:30:00,35.3,35.31,35.27,35.29,160156.0,28.9815,28.9897,28.9569,28.9733,160156.0
2017-07-17 13:00:00,35.29,35.32,35.29,35.3,150252.0,28.9733,28.9979,28.9733,28.9815,150252.0
2017-07-17 13:30:00,35.29,35.32,35.28,35.29,237936.0,28.9733,28.9979,28.9651,28.9733,237936.0
2017-07-17 14:00:00,35.29,35.32,35.25,35.26,269324.0,28.9733,28.9979,28.9405,28.9487,269324.0
2017-07-17 14:30:00,35.26,35.3,35.19,35.28,388008.0,28.9487,28.9815,28.8912,28.9651,388008.0
2017-07-17 15:00:00,35.28,35.29,35.19,35.2,374152.0,28.9651,28.9733,28.8912,28.8994,374152.0
2017-07-17 15:30:00,35.2,35.27,35.19,35.26,882752.0,28.8994,28.9569,28.8912,28.9487,882752.0
2017-07-18 09:30:00,35.32,35.44,35.25,35.38,487012.0,28.9979,29.0964,28.9405,29.0472,487012.0
2017-07-18 10:00:00,35.38,35.5,35.38,35.47,286724.0,29.0472,29.1457,29.0472,29.1211,286724.0
2017-07-18 10:30:00,35.47,35.53,35.42,35.46,411764.0,29.1211,29.1703,29.08,29.1129,411764.0
2017-07-18 11:00:00,35.46,35.47,35.4,35.41,271664.0,29.1129,29.1211,29.0636,29.0718,271664.0
2017-07-18 11:30:00,35.42,35.5,35.42,35.48,286488.0,29.08,29.1457,29.08,29.1293,286488.0
2017-07-18 12:00:00,35.48,35.49,35.44,35.45,169140.0,29.1293,29.1375,29.0964,29.1047,169140.0
2017-07-18 12:30:00,35.45,35.5,35.41,35.47,175184.0,29.1047,29.1457,29.0718,29.1211,175184.0
2017-07-18 13:00:00,35.47,35.48,35.44,35.44,164192.0,29.1211,29.1293,29.0964,29.0964,164192.0
2017-07-18 13:30:00,35.44,35.46,35.37,35.4,204540.0,29.0964,29.1129,29.039,29.0636,204540.0
2017-07-18 14:00:00,35.4,35.44,35.37,35.4,169332.0,29.0636,29.0964,29.039,29.0636,169332.0
2017-07-18 14:30:00,35.4,35.43,35.35,35.37,218660.0,29.0636,29.0882,29.0226,29.039,218660.0
2017-07-18 15:00:00,35.36,35.39,35.34,35.38,532284.0,29.0308,29.0554,29.0143,29.0472,532284.0
2017-07-18 15:30:00,35.38,35.4,35.34,35.38,747228.0,29.0472,29.0636,29.0143,29.0472,747228.0
2017-07-19 09:30:00,35.49,35.52,35.39,35.45,194056.0,29.1375,29.1621,29.0554,29.1047,194056.0
2017-07-19 10:00:00,35.46,35.48,35.36,35.37,156072.0,29.1129,29.1293,29.0308,29.039,156072.0
2017-07-19 10:30:00,35.38,35.39,35.35,35.37,180148.0,29.0472,29.0554,29.0226,29.039,180148.0
2017-07-19 11:00:00,35.38,35.41,35.33,35.41,142744.0,29.0472,29.0718,29.0061,29.0718,142744.0
2017-07-19 11:30:00,35.42,35.45,35.37,35.39,147928.0,29.08,29.1047,29.039,29.0554,147928.0
2017-07-19 12:00:00,35.39,35.42,35.38,35.42,93948.0,29.0554,29.08,29.0472,29.08,93948.0
2017-07-19 12:30:00,35.42,35.43,35.39,35.43,91072.0,29.08,29.0882,29.0554,29.0882,91072.0
2017-07-19 13:00:00,35.42,35.45,35.41,35.43,147488.0,29.08,29.1047,29.0718,29.0882,147488.0
2017-07-19 13:30:00,35.43,35.44,35.37,35.37,181580.0,29.0882,29.0964,29.039,29.039,181580.0
2017-07-19 14:00:00,35.37,35.44,35.37,35.44,258100.0,29.039,29.0964,29.039,29.0964,258100.0
2017-07-19 14:30:00,35.43,35.43,35.4,35.43,168076.0,29.0882,29.0882,29.0636,29.0882,168076.0
2017-07-19 15:00:00,35.42,35.48,35.42,35.46,223600.0,29.08,29.1293,29.08,29.1129,223600.0
2017-07-19 15:30:00,35.45,35.49,35.43,35.45,604604.0,29.1047,29.1375,29.0882,29.1047,604604.0
2017-07-20 09:30:00,35.58,35.73,35.5,35.73,433248.0,29.2114,29.3345,29.1457,29.3345,433248.0
2017-07-20 10:00:00,35.74,35.76,35.64,35.65,355088.0,29.3427,29.3592,29.2606,29.2689,355088.0
2017-07-20 10:30:00,35.65,35.78,35.62,35.77,250480.0,29.2689,29.3756,29.2442,29.3674,250480.0
2017-07-20 11:00:00,35.77,35.85,35.76,35.79,197356.0,29.3674,29.4331,29.3592,29.3838,197356.0
2017-07-20 11:30:00,35.79,35.87,35.78,35.84,144568.0,29.3838,29.4495,29.3756,29.4248,144568.0
2017-07-20 12:00:00,35.84,35.87,35.83,35.85,94868.0,29.4248,29.4495,29.4166,29.4331,94868.0
2017-07-20 12:30:00,35.86,35.9,35.84,35.9,98220.0,29.4413,29.4741,29.4248,29.4741,98220.0
2017-07-20 13:00:00,35.9,35.97,35.89,35.94,174436.0,29.4741,29.5316,29.4659,29.5069,174436.0
2017-07-20 13:30:00,35.94,35.95,35.88,35.91,272560.0,29.5069,29.5152,29.4577,29.4823,272560.0
2017-07-20 14:00:00,35.92,35.92,35.86,35.88,213152.0,29.4905,29.4905,29.4413,29.4577,213152.0
2017-07-20 14:30:00,35.88,35.92,35.87,35.88,273576.0,29.4577,29.4905,29.4495,29.4577,273576.0
2017-07-20 15:00:00,35.88,35.91,35.86,35.91,293100.0,29.4577,29.4823,29.4413,29.4823,293100.0
2017-07-20 15:30:00,35.91,35.92,35.83,35.88,948176.0,29.4823,29.4905,29.4166,29.4577,948176.0
2017-07-21 09:30:00,35.79,35.85,35.64,35.72,814332.0,29.3838,29.4331,29.2606,29.3263,814332.0
2017-07-21 10:00:00,35.71,35.87,35.71,35.86,349176.0,29.3181,29.4495,29.3181,29.4413,349176.0
2017-07-21 10:30:00,35.86,35.97,35.86,35.92,426668.0,29.4413,29.5316,29.4413,29.4905,426668.0
2017-07-21 11:00:00,35.91,35.96,35.84,35.85,307512.0,29.4823,29.5234,29.4248,29.4331,307512.0
2017-07-21 11:30:00,35.85,35.97,35.85,35.96,192004.0,29.4331,29.5316,29.4331,29.5234,192004.0
2017-07-21 12:00:00,35.96,35.96,35.9,35.93,158572.0,29.5234,29.5234,29.4741,29.4987,158572.0
2017-07-21 12:30:00,35.93,35.96,35.92,35.94,142464.0,29.4987,29.5234,29.4905,29.5069,142464.0
2017-07-21 13:00:00,35.94,35.96,35.89,35.91,108408.0,29.5069,29.5234,29.4659,29.4823,108408.0
2017-07-21 13:30:00,35.91,35.93,35.87,35.88,123284.0,29.4823,29.4987,29.4495,29.4577,123284.0
2017-07-21 14:00:00,35.88,35.99,35.87,35.97,210952.0,29.4577,29.548,29.4495,29.5316,210952.0
2017-07-21 14:30:00,35.96,36.0,35.95,35.96,189544.0,29.5234,29.5562,29.5152,29.5234,189544.0
2017-07-21 15:00:00,35.96,35.99,35.94,35.99,373116.0,29.5234,29.548,29.5069,29.548,373116.0
2017-07-21 15:30:00,35.99,36.11,35.98,36.09,634032.0,29.548,29.6465,29.5398,29.6301,634032.0
2017-07-24 09:30:00,36.1,36.1,35.91,35.97,419352.0,29.6383,29.6383,29.4823,29.5316,419352.0
2017-07-24 10:00:00,35.98,35.98,35.82,35.84,262100.0,29.5398,29.5398,29.4084,29.4248,262100.0
2017-07-24 10:30:00,35.84,35.88,35.8,35.84,203252.0,29.4248,29.4577,29.392,29.4248,203252.0
2017-07-24 11:00:00,35.85,35.87,35.82,35.86,226584.0,29.4331,29.4495,29.4084,29.4413,226584.0
2017-07-24 11:30:00,35.86,35.87,35.8,35.83,170912.0,29.4413,29.4495,29.392,29.4166,170912.0
2017-07-24 12:00:00,35.83,35.84,35.81,35.81,167908.0,29.4166,29.4248,29.4002,29.4002,167908.0
2017-07-24 12:30:00,35.81,35.9,35.78,35.89,199056.0,29.4002,29.4741,29.3756,29.4659,199056.0
2017-07-24 13:00:00,35.9,35.9,35.83,35.85,150800.0,29.4741,29.4741,29.4166,29.4331,150800.0
2017-07-24 13:30:00,35.85,35.87,35.81,35.86,172588.0,29.4331,29.4495,29.4002,29.4413,172588.0
2017-07-24 14:00:00,35.86,35.92,35.86,35.9,210176.0,29.4413,29.4905,29.4413,29.4741,210176.0
2017-07-24 14:30:00,35.89,35.92,35.87,35.89,168996.0,29.4659,29.4905,29.4495,29.4659,168996.0
2017-07-24 15:00:00,35.9,35.95,35.9,35.91,218920.0,29.4741,29.5152,29.4741,29.4823,218920.0
2017-07-24 15:30:00,35.92,35.93,35.79,35.81,936144.0,29.4905,29.4987,29.3838,29.4002,936144.0
2017-07-25 09:30:00,35.84,35.86,35.69,35.79,327700.0,29.4248,29.4413,29.3017,29.3838,327700.0
2017-07-25 10:00:00,35.79,35.8,35.67,35.7,215296.0,29.3838,29.392,29.2853,29.3099,215296.0
2017-07-25 10:30:00,35.71,35.71,35.62,35.63,196856.0,29.3181,29.3181,29.2442,29.2524,196856.0
2017-07-25 11:00:00,35.63,35.68,35.6,35.65,192876.0,29.2524,29.2935,29.2278,29.2689,192876.0
2017-07-25 11:30:00,35.64,35.64,35.55,35.55,193608.0,29.2606,29.2606,29.1868,29.1868,193608.0
2017-07-25 12:00:00,35.56,35.58,35.53,35.55,174636.0,29.195,29.2114,29.1703,29.1868,174636.0
2017-07-25 12:30:00,35.55,35.61,35.54,35.61,121096.0,29.1868,29.236,29.1785,29.236,121096.0
2017-07-25 13:00:00,35.6,35.63,35.57,35.61,135028.0,29.2278,29.2524,29.2032,29.236,135028.0
2017-07-25 13:30:00,35.61,35.64,35.61,35.63,129456.0,29.236,29.2606,29.236,29.2524,129456.0
2017-07-25 14:00:00,35.63,35.64,35.6,35.61,156536.0,29.2524,29.2606,29.2278,29.236,156536.0
2017-07-25 14:30:00,35.61,35.65,35.56,35.65,261868.0,29.236,29.2689,29.195,29.2689,261868.0
2017-07-25 15:00:00,35.65,35.65,35.61,35.65,320832.0,29.2689,29.2689,29.236,29.2689,320832.0
2017-07-25 15:30:00,35.65,35.8,35.63,35.79,1488100.0,29.2689,29.392,29.2524,29.3838,1488100.0
2017-07-26 09:30:00,35.66,36.36,35.57,36.34,627356.0,29.2771,29.8518,29.2032,29.8353,627356.0
2017-07-26 10:00:00,36.33,36.39,36.18,36.19,607852.0,29.8271,29.8764,29.704,29.7122,607852.0
2017-07-26 10:30:00,36.19,36.2,35.98,36.06,370428.0,29.7122,29.7204,29.5398,29.6055,370428.0
2017-07-26 11:00:00,36.05,36.18,36.05,36.16,222596.0,29.5973,29.704,29.5973,29.6876,222596.0
2017-07-26 11:30:00,36.15,36.15,36.05,36.13,181268.0,29.6794,29.6794,29.5973,29.6629,181268.0
2017-07-26 12:00:00,36.13,36.16,36.11,36.11,161784.0,29.6629,29.6876,29.6465,29.6465,161784.0
2017-07-26 12:30:00,36.11,36.17,36.1,36.11,191524.0,29.6465,29.6958,29.6383,29.6465,191524.0
2017-07-26 13:00:00,36.1,36.17,36.1,36.14,154708.0,29.6383,29.6958,29.6383,29.6711,154708.0
2017-07-26 13:30:00,36.14,36.2,36.14,36.18,205480.0,29.6711,29.7204,29.6711,29.704,205480.0
2017-07-26 14:00:00,36.14,36.33,36.13,36.32,265792.0,29.6711,29.8271,29.6629,29.8189,265792.0
2017-07-26 14:30:00,36.33,36.4,36.28,36.31,278520.0,29.8271,29.8846,29.7861,29.8107,278520.0
2017-07-26 15:00:00,36.3,36.38,36.3,36.35,521500.0,29.8025,29.8682,29.8025,29.8436,521500.0
2017-07-26 15:30:00,36.35,36.39,36.27,36.37,954784.0,29.8436,29.8764,29.7779,29.86,954784.0
2017-07-27 09:30:00,36.24,36.34,36.07,36.22,390680.0,29.7532,29.8353,29.6137,29.7368,390680.0
2017-07-27 10:00:00,36.24,36.27,36.17,36.17,305280.0,29.7532,29.7779,29.6958,29.6958,305280.0
2017-07-27 10:30:00,36.17,36.19,36.1,36.1,194472.0,29.6958,29.7122,29.6383,29.6383,194472.0
2017-07-27 11:00:00,36.11,36.19,36.1,36.17,209716.0,29.6465,29.7122,29.6383,29.6958,209716.0
2017-07-27 11:30:00,36.17,36.17,36.12,36.13,132016.0,29.6958,29.6958,29.6547,29.6629,132016.0
2017-07-27 12:00:00,36.12,36.17,36.09,36.17,123588.0,29.6547,29.6958,29.6301,29.6958,123588.0
2017-07-27 12:30:00,36.17,36.22,36.06,36.17,328400.0,29.6958,29.7368,29.6055,29.6958,328400.0
2017-07-27 13:00:00,36.17,36.28,36.15,36.24,286796.0,29.6958,29.7861,29.6794,29.7532,286796.0
2017-07-27 13:30:00,36.24,36.25,36.07,36.1,325000.0,29.7532,29.7615,29.6137,29.6383,325000.0
2017-07-27 14:00:00,36.1,36.13,36.01,36.05,245964.0,29.6383,29.6629,29.5644,29.5973,245964.0
2017-07-27 14:30:00,36.05,36.08,36.03,36.04,246020.0,29.5973,29.6219,29.5808,29.589,246020.0
2017-07-27 15:00:00,36.05,36.13,35.99,36.13,341424.0,29.5973,29.6629,29.548,29.6629,341424.0
2017-07-27 15:30:00,36.12,36.19,36.11,36.16,920328.0,29.6547,29.7122,29.6465,29.6876,920328.0
2017-07-28 09:30:00,36.15,36.23,36.11,36.17,345240.0,29.6794,29.745,29.6465,29.6958,345240.0
2017-07-28 10:00:00,36.18,36.37,36.15,36.31,342108.0,29.704,29.86,29.6794,29.8107,342108.0
2017-07-28 10:30:00,36.32,36.32,36.2,36.24,172084.0,29.8189,29.8189,29.7204,29.7532,172084.0
2017-07-28 11:00:00,36.22,36.41,36.21,36.4,263904.0,29.7368,29.8928,29.7286,29.8846,263904.0
2017-07-28 11:30:00,36.39,36.42,36.35,36.42,155412.0,29.8764,29.901,29.8436,29.901,155412.0
2017-07-28 12:00:00,36.42,36.44,36.33,36.34,148380.0,29.901,29.9174,29.8271,29.8353,148380.0
2017-07-28 12:30:00,36.34,36.38,36.33,36.37,139200.0,29.8353,29.8682,29.8271,29.86,139200.0
2017-07-28 13:00:00,36.38,36.39,36.34,36.35,129984.0,29.8682,29.8764,29.8353,29.8436,129984.0
2017-07-28 13:30:00,36.35,36.36,36.29,36.31,104244.0,29.8436,29.8518,29.7943,29.8107,104244.0
2017-07-28 14:00:00,36.31,36.34,36.28,36.3,182760.0,29.8107,29.8353,29.7861,29.8025,182760.0
2017-07-28 14:30:00,36.29,36.32,36.25,36.25,497828.0,29.7943,29.8189,29.7615,29.7615,497828.0
2017-07-28 15:00:00,36.26,36.28,36.19,36.2,181308.0,29.7697,29.7861,29.7122,29.7204,181308.0
2017-07-28 15:30:00,36.2,36.29,36.2,36.27,526776.0,29.7204,29.7943,29.7204,29.7779,526776.0
2017-07-31 09:30:00,36.33,36.45,36.32,36.44,332980.0,29.8271,29.9257,29.8189,29.9174,332980.0
2017-07-31 10:00:00,36.43,36.47,36.38,36.47,212676.0,29.9092,29.9421,29.8682,29.9421,212676.0
2017-07-31 10:30:00,36.47,36.56,36.46,36.54,460364.0,29.9421,30.016,29.9339,29.9995,460364.0
2017-07-31 11:00:00,36.53,36.62,36.51,36.61,368820.0,29.9913,30.0652,29.9749,30.057,368820.0
2017-07-31 11:30:00,36.62,36.68,36.6,36.67,267412.0,30.0652,30.1145,30.0488,30.1063,267412.0
2017-07-31 12:00:00,36.67,36.72,36.66,36.72,219612.0,30.1063,30.1473,30.0981,30.1473,219612.0
2017-07-31 12:30:00,36.71,36.72,36.62,36.65,180484.0,30.1391,30.1473,30.0652,30.0899,180484.0
2017-07-31 13:00:00,36.65,36.65,36.55,36.58,176204.0,30.0899,30.0899,30.0078,30.0324,176204.0
2017-07-31 13:30:00,36.57,36.61,36.56,36.6,168116.0,30.0242,30.057,30.016,30.0488,168116.0
2017-07-31 14:00:00,36.6,36.62,36.56,36.56,185864.0,30.0488,30.0652,30.016,30.016,185864.0
2017-07-31 14:30:00,36.56,36.57,36.51,36.57,237672.0,30.016,30.0242,29.9749,30.0242,237672.0
2017-07-31 15:00:00,36.57,36.62,36.55,36.62,223520.0,30.0242,30.0652,30.0078,30.0652,223520.0
2017-07-31 15:30:00,36.62,36.63,36.5,36.52,781452.0,30.0652,30.0734,29.9667,29.9831,781452.0
2017-08-01 09:30:00,36.47,36.67,36.46,36.64,497832.0,29.9421,30.1063,29.9339,30.0817,497832.0
2017-08-01 10:00:00,36.66,36.74,36.63,36.66,506476.0,30.0981,30.1638,30.0734,30.0981,506476.0
2017-08-01 10:30:00,36.65,36.66,36.57,36.6,279996.0,30.0899,30.0981,30.0242,30.0488,279996.0
2017-08-01 11:00:00,36.6,36.68,36.58,36.65,334768.0,30.0488,30.1145,30.0324,30.0899,334768.0
2017-08-01 11:30:00,36.66,36.7,36.63,36.68,175020.0,30.0981,30.1309,30.0734,30.1145,175020.0
2017-08-01 12:00:00,36.68,36.74,36.67,36.74,172012.0,30.1145,30.1638,30.1063,30.1638,172012.0
2017-08-01 12:30:00,36.74,36.8,36.72,36.8,156572.0,30.1638,30.213,30.1473,30.213,156572.0
2017-08-01 13:00:00,36.8,36.81,36.7,36.71,210276.0,30.213,30.2212,30.1309,30.1391,210276.0
2017-08-01 13:30:00,36.72,36.77,36.71,36.73,197704.0,30.1473,30.1884,30.1391,30.1555,197704.0
2017-08-01 14:00:00,36.72,36.72,36.69,36.7,172172.0,30.1473,30.1473,30.1227,30.1309,172172.0
2017-08-01 14:30:00,36.7,36.74,36.69,36.71,222948.0,30.1309,30.1638,30.1227,30.1391,222948.0
2017-08-01 15:00:00,36.71,36.79,36.68,36.75,444048.0,30.1391,30.2048,30.1145,30.172,444048.0
2017-08-01 15:30:00,36.75,36.76,36.64,36.65,792460.0,30.172,30.1802,30.0817,30.0899,792460.0
2017-08-02 09:30:00,36.54,36.6,36.35,36.55,459820.0,29.9995,30.0488,29.8436,30.0078,459820.0
2017-08-02 10:00:00,36.56,36.69,36.55,36.59,298172.0,30.016,30.1227,30.0078,30.0406,298172.0
2017-08-02 10:30:00,36.59,36.7,36.59,36.65,196468.0,30.0406,30.1309,30.0406,30.0899,196468.0
2017-08-02 11:00:00,36.66,36.69,36.63,36.69,149252.0,30.0981,30.1227,30.0734,30.1227,149252.0
2017-08-02 11:30:00,36.68,36.74,36.68,36.74,215316.0,30.1145,30.1638,30.1145,30.1638,215316.0
2017-08-02 12:00:00,36.73,36.74,36.68,36.69,126892.0,30.1555,30.1638,30.1145,30.1227,126892.0
2017-08-02 12:30:00,36.69,36.71,36.65,36.68,118636.0,30.1227,30.1391,30.0899,30.1145,118636.0
2017-08-02 13:00:00,36.68,36.71,36.66,36.7,111032.0,30.1145,30.1391,30.0981,30.1309,111032.0
2017-08-02 13:30:00,36.69,36.7,36.66,36.66,112328.0,30.1227,30.1309,30.0981,30.0981,112328.0
2017-08-02 14:00:00,36.67,36.69,36.63,36.64,140216.0,30.1063,30.1227,30.0734,30.0817,140216.0
2017-08-02 14:30:00,36.63,36.73,36.63,36.71,224112.0,30.0734,30.1555,30.0734,30.1391,224112.0
2017-08-02 15:00:00,36.71,36.71,36.64,36.64,376568.0,30.1391,30.1391,30.0817,30.0817,376568.0
2017-08-02 15:30:00,36.64,36.69,36.61,36.68,825640.0,30.0817,30.1227,30.057,30.1145,825640.0
2017-08-03 09:30:00,36.64,36.88,36.59,36.7,423976.0,30.0817,30.2787,30.0406,30.1309,423976.0
2017-08-03 10:00:00,36.71,36.82,36.71,36.77,370680.0,30.1391,30.2294,30.1391,30.1884,370680.0
2017-08-03 10:30:00,36.77,36.81,36.73,36.79,221856.0,30.1884,30.2212,30.1555,30.2048,221856.0
2017-08-03 11:00:00,36.8,36.85,36.76,36.77,235864.0,30.213,30.2541,30.1802,30.1884,235864.0
2017-08-03 11:30:00,36.77,36.79,36.72,36.76,313756.0,30.1884,30.2048,30.1473,30.1802,313756.0
2017-08-03 12:00:00,36.76,36.84,36.75,36.83,209992.0,30.1802,30.2459,30.172,30.2376,209992.0
2017-08-03 12:30:00,36.83,36.85,36.83,36.84,112328.0,30.2376,30.2541,30.2376,30.2459,112328.0
2017-08-03 13:00:00,36.84,36.87,36.81,36.82,131676.0,30.2459,30.2705,30.2212,30.2294,131676.0
2017-08-03 13:30:00,36.82,36.85,36.8,36.85,172824.0,30.2294,30.2541,30.213,30.2541,172824.0
2017-08-03 14:00:00,36.85,36.92,36.84,36.9,202480.0,30.2541,30.3115,30.2459,30.2951,202480.0
2017-08-03 14:30:00,36.9,36.96,36.89,36.94,273224.0,30.2951,30.3444,30.2869,30.328,273224.0
2017-08-03 15:00:00,36.94,36.94,36.88,36.93,266000.0,30.328,30.328,30.2787,30.3197,266000.0
2017-08-03 15:30:00,36.93,36.94,36.85,36.89,888096.0,30.3197,30.328,30.2541,30.2869,888096.0
2017-08-04 09:30:00,36.74,36.83,36.69,36.81,403260.0,30.1638,30.2376,30.1227,30.2212,403260.0
2017-08-04 10:00:00,36.81,36.82,36.73,36.78,190520.0,30.2212,30.2294,30.1555,30.1966,190520.0
2017-08-04 10:30:00,36.77,36.81,36.56,36.6,272932.0,30.1884,30.2212,30.016,30.0488,272932.0
2017-08-04 11:00:00,36.59,36.7,36.57,36.62,234304.0,30.0406,30.1309,30.0242,30.0652,234304.0
2017-08-04 11:30:00,36.62,36.62,36.59,36.59,245992.0,30.0652,30.0652,30.0406,30.0406,245992.0
2017-08-04 12:00:00,36.59,36.61,36.54,36.57,251640.0,30.0406,30.057,29.9995,30.0242,251640.0
2017-08-04 12:30:00,36.57,36.57,36.52,36.54,196472.0,30.0242,30.0242,29.9831,29.9995,196472.0
2017-08-04 13:00:00,36.54,36.58,36.54,36.58,207968.0,29.9995,30.0324,29.9995,30.0324,207968.0
2017-08-04 13:30:00,36.58,36.62,36.57,36.61,201104.0,30.0324,30.0652,30.0242,30.057,201104.0
2017-08-04 14:00:00,36.61,36.66,36.59,36.61,209948.0,30.057,30.0981,30.0406,30.057,209948.0
2017-08-04 14:30:00,36.61,36.66,36.6,36.6,317736.0,30.057,30.0981,30.0488,30.0488,317736.0
2017-08-04 15:00:00,36.6,36.68,36.59,36.66,294616.0,30.0488,30.1145,30.0406,30.0981,294616.0
2017-08-04 15:30:00,36.66,36.69,36.6,36.69,826636.0,30.0981,30.1227,30.0488,30.1227,826636.0
2017-08-07 09:30:00,36.71,36.87,36.62,36.82,260948.0,30.1391,30.2705,30.0652,30.2294,260948.0
2017-08-07 10:00:00,36.81,36.81,36.72,36.74,164636.0,30.2212,30.2212,30.1473,30.1638,164636.0
2017-08-07 10:30:00,36.74,36.79,36.73,36.74,167196.0,30.1638,30.2048,30.1555,30.1638,167196.0
2017-08-07 11:00:00,36.74,36.75,36.69,36.7,198736.0,30.1638,30.172,30.1227,30.1309,198736.0
2017-08-07 11:30:00,36.69,36.74,36.68,36.68,258288.0,30.1227,30.1638,30.1145,30.1145,258288.0
2017-08-07 12:00:00,36.68,36.72,36.68,36.71,134600.0,30.1145,30.1473,30.1145,30.1391,134600.0
2017-08-07 12:30:00,36.71,36.72,36.67,36.69,191252.0,30.1391,30.1473,30.1063,30.1227,191252.0
2017-08-07 13:00:00,36.69,36.7,36.65,36.67,164196.0,30.1227,30.1309,30.0899,30.1063,164196.0
2017-08-07 13:30:00,36.66,36.68,36.64,36.67,240012.0,30.0981,30.1145,30.0817,30.1063,240012.0
2017-08-07 14:00:00,36.67,36.69,36.65,36.68,194064.0,30.1063,30.1227,30.0899,30.1145,194064.0
2017-08-07 14:30:00,36.68,36.72,36.67,36.72,207312.0,30.1145,30.1473,30.1063,30.1473,207312.0
2017-08-07 15:00:00,36.72,36.74,36.71,36.73,257284.0,30.1473,30.1638,30.1391,30.1555,257284.0
2017-08-07 15:30:00,36.74,36.79,36.73,36.78,746796.0,30.1638,30.2048,30.1555,30.1966,746796.0
2017-08-08 09:30:00,36.75,36.89,36.68,36.89,198800.0,30.172,30.2869,30.1145,30.2869,198800.0
2017-08-08 10:00:00,36.88,36.9,36.81,36.89,135396.0,30.2787,30.2951,30.2212,30.2869,135396.0
2017-08-08 10:30:00,36.89,36.89,36.82,36.86,143244.0,30.2869,30.2869,30.2294,30.2623,143244.0
2017-08-08 11:00:00,36.85,36.86,36.7,36.71,261364.0,30.2541,30.2623,30.1309,30.1391,261364.0
2017-08-08 11:30:00,36.72,36.75,36.69,36.74,192540.0,30.1473,30.172,30.1227,30.1638,192540.0
2017-08-08 12:00:00,36.74,36.81,36.73,36.8,243928.0,30.1638,30.2212,30.1555,30.213,243928.0
2017-08-08 12:30:00,36.8,36.85,36.8,36.82,205776.0,30.213,30.2541,30.213,30.2294,205776.0
2017-08-08 13:00:00,36.82,36.83,36.79,36.81,220884.0,30.2294,30.2376,30.2048,30.2212,220884.0
2017-08-08 13:30:00,36.81,36.81,36.78,36.79,172748.0,30.2212,30.2212,30.1966,30.2048,172748.0
2017-08-08 14:00:00,36.78,36.81,36.76,36.81,123840.0,30.1966,30.2212,30.1802,30.2212,123840.0
2017-08-08 14:30:00,36.81,36.81,36.77,36.77,171420.0,30.2212,30.2212,30.1884,30.1884,171420.0
2017-08-08 15:00:00,36.77,36.82,36.76,36.81,199056.0,30.1884,30.2294,30.1802,30.2212,199056.0
2017-08-08 15:30:00,36.81,36.88,36.8,36.85,539656.0,30.2212,30.2787,30.213,30.2541,539656.0
2017-08-09 09:30:00,36.97,37.05,36.83,37.05,465892.0,30.3526,30.4183,30.2376,30.4183,465892.0
2017-08-09 10:00:00,37.0,37.04,36.91,36.96,335032.0,30.3772,30.4101,30.3033,30.3444,335032.0
2017-08-09 10:30:00,36.96,37.02,36.89,36.99,568944.0,30.3444,30.3936,30.2869,30.369,568944.0
2017-08-09 11:00:00,36.98,36.99,36.84,36.85,300768.0,30.3608,30.369,30.2459,30.2541,300768.0
2017-08-09 11:30:00,36.85,36.96,36.85,36.94,224932.0,30.2541,30.3444,30.2541,30.328,224932.0
2017-08-09 12:00:00,36.94,36.96,36.88,36.9,201512.0,30.328,30.3444,30.2787,30.2951,201512.0
2017-08-09 12:30:00,36.89,36.89,36.84,36.85,161368.0,30.2869,30.2869,30.2459,30.2541,161368.0
2017-08-09 13:00:00,36.85,36.87,36.82,36.84,173256.0,30.2541,30.2705,30.2294,30.2459,173256.0
2017-08-09 13:30:00,36.84,36.88,36.8,36.8,205732.0,30.2459,30.2787,30.213,30.213,205732.0
2017-08-09 14:00:00,36.79,36.8,36.74,36.79,440120.0,30.2048,30.213,30.1638,30.2048,440120.0
2017-08-09 14:30:00,36.79,36.84,36.79,36.8,188924.0,30.2048,30.2459,30.2048,30.213,188924.0
2017-08-09 15:00:00,36.81,36.82,36.75,36.79,396544.0,30.2212,30.2294,30.172,30.2048,396544.0
2017-08-09 15:30:00,36.79,36.85,36.74,36.8,708300.0,30.2048,30.2541,30.1638,30.213,708300.0
2017-08-10 09:30:00,36.72,36.85,36.71,36.8,337180.0,30.1473,30.2541,30.1391,30.213,337180.0
2017-08-10 10:00:00,36.8,36.9,36.8,36.81,446776.0,30.213,30.2951,30.213,30.2212,446776.0
2017-08-10 10:30:00,36.82,36.83,36.74,36.79,254484.0,30.2294,30.2376,30.1638,30.2048,254484.0
2017-08-10 11:00:00,36.79,36.87,36.78,36.85,213356.0,30.2048,30.2705,30.1966,30.2541,213356.0
2017-08-10 11:30:00,36.86,36.91,36.85,36.9,113800.0,30.2623,30.3033,30.2541,30.2951,113800.0
2017-08-10 12:00:00,36.9,36.98,36.9,36.95,235544.0,30.2951,30.3608,30.2951,30.3362,235544.0
2017-08-10 12:30:00,36.95,36.99,36.9,36.98,194676.0,30.3362,30.369,30.2951,30.3608,194676.0
2017-08-10 13:00:00,36.97,36.99,36.91,36.93,189004.0,30.3526,30.369,30.3033,30.3197,189004.0
2017-08-10 13:30:00,36.93,36.94,36.89,36.92,191200.0,30.3197,30.328,30.2869,30.3115,191200.0
2017-08-10 14:00:00,36.92,37.03,36.92,37.01,185420.0,30.3115,30.4018,30.3115,30.3854,185420.0
2017-08-10 14:30:00,37.01,37.08,37.0,37.06,299200.0,30.3854,30.4429,30.3772,30.4265,299200.0
2017-08-10 15:00:00,37.05,37.05,36.91,36.93,367436.0,30.4183,30.4183,30.3033,30.3197,367436.0
2017-08-10 15:30:00,36.93,37.02,36.88,36.95,631352.0,30.3197,30.3936,30.2787,30.3362,631352.0
2017-08-11 09:30:00,36.91,37.01,36.69,36.8,808428.0,30.3033,30.3854,30.1227,30.213,808428.0
2017-08-11 10:00:00,36.8,36.84,36.73,36.76,261768.0,30.213,30.2459,30.1555,30.1802,261768.0
2017-08-11 10:30:00,36.77,36.82,36.72,36.79,231044.0,30.1884,30.2294,30.1473,30.2048,231044.0
2017-08-11 11:00:00,36.81,36.82,36.76,36.77,228752.0,30.2212,30.2294,30.1802,30.1884,228752.0
2017-08-11 11:30:00,36.79,36.79,36.76,36.77,175648.0,30.2048,30.2048,30.1802,30.1884,175648.0
2017-08-11 12:00:00,36.77,36.77,36.69,36.71,131968.0,30.1884,30.1884,30.1227,30.1391,131968.0
2017-08-11 12:30:00,36.7,36.75,36.68,36.74,137252.0,30.1309,30.172,30.1145,30.1638,137252.0
2017-08-11 13:00:00,36.75,36.75,36.66,36.69,109252.0,30.172,30.172,30.0981,30.1227,109252.0
2017-08-11 13:30:00,36.69,36.75,36.69,36.75,119948.0,30.1227,30.172,30.1227,30.172,119948.0
2017-08-11 14:00:00,36.75,36.76,36.71,36.74,181948.0,30.172,30.1802,30.1391,30.1638,181948.0
2017-08-11 14:30:00,36.74,36.76,36.7,36.72,174500.0,30.1638,30.1802,30.1309,30.1473,174500.0
2017-08-11 15:00:00,36.72,36.76,36.7,36.76,155832.0,30.1473,30.1802,30.1309,30.1802,155832.0
2017-08-11 15:30:00,36.75,36.87,36.74,36.8,613712.0,30.172,30.2705,30.1638,30.213,613712.0
2017-08-14 09:30:00,36.9,37.05,36.85,36.96,221604.0,30.2951,30.4183,30.2541,30.3444,221604.0
2017-08-14 10:00:00,36.95,36.95,36.88,36.94,214220.0,30.3362,30.3362,30.2787,30.328,214220.0
2017-08-14 10:30:00,36.94,37.02,36.93,36.99,224848.0,30.328,30.3936,30.3197,30.369,224848.0
2017-08-14 11:00:00,36.99,37.04,36.99,37.04,173492.0,30.369,30.4101,30.369,30.4101,173492.0
2017-08-14 11:30:00,37.03,37.09,37.02,37.08,117132.0,30.4018,30.4511,30.3936,30.4429,117132.0
2017-08-14 12:00:00,37.08,37.09,36.98,37.01,112308.0,30.4429,30.4511,30.3608,30.3854,112308.0
2017-08-14 12:30:00,37.02,37.04,37.0,37.04,74296.0,30.3936,30.4101,30.3772,30.4101,74296.0
2017-08-14 13:00:00,37.04,37.05,36.98,36.99,117196.0,30.4101,30.4183,30.3608,30.369,117196.0
2017-08-14 13:30:00,36.99,37.0,36.85,36.9,202212.0,30.369,30.3772,30.2541,30.2951,202212.0
2017-08-14 14:00:00,36.9,36.95,36.88,36.94,163116.0,30.2951,30.3362,30.2787,30.328,163116.0
2017-08-14 14:30:00,36.94,36.96,36.89,36.95,119692.0,30.328,30.3444,30.2869,30.3362,119692.0
2017-08-14 15:00:00,36.95,37.0,36.94,36.98,166376.0,30.3362,30.3772,30.328,30.3608,166376.0
2017-08-14 15:30:00,36.98,37.05,36.97,37.01,593772.0,30.3608,30.4183,30.3526,30.3854,593772.0
2017-08-15 09:30:00,36.87,37.12,36.87,37.02,331876.0,30.2705,30.4757,30.2705,30.3936,331876.0
2017-08-15 10:00:00,37.02,37.12,37.02,37.1,165516.0,30.3936,30.4757,30.3936,30.4593,165516.0
2017-08-15 10:30:00,37.1,37.15,37.07,37.12,197596.0,30.4593,30.5004,30.4347,30.4757,197596.0
2017-08-15 11:00:00,37.12,37.16,37.12,37.16,120308.0,30.4757,30.5086,30.4757,30.5086,120308.0
2017-08-15 11:30:00,37.16,37.2,37.14,37.2,174048.0,30.5086,30.5414,30.4922,30.5414,174048.0
2017-08-15 12:00:00,37.2,37.21,37.18,37.21,150688.0,30.5414,30.5496,30.525,30.5496,150688.0
2017-08-15 12:30:00,37.2,37.21,37.19,37.2,115212.0,30.5414,30.5496,30.5332,30.5414,115212.0
2017-08-15 13:00:00,37.2,37.21,37.18,37.19,203124.0,30.5414,30.5496,30.525,30.5332,203124.0
2017-08-15 13:30:00,37.19,37.24,37.18,37.23,123708.0,30.5332,30.5743,30.525,30.566,123708.0
2017-08-15 14:00:00,37.23,37.29,37.18,37.22,244040.0,30.566,30.6153,30.525,30.5578,244040.0
2017-08-15 14:30:00,37.22,37.29,37.21,37.27,215476.0,30.5578,30.6153,30.5496,30.5989,215476.0
2017-08-15 15:00:00,37.27,37.32,37.27,37.28,279916.0,30.5989,30.6399,30.5989,30.6071,279916.0
2017-08-15 15:30:00,37.27,37.34,37.24,37.28,873296.0,30.5989,30.6564,30.5743,30.6071,873296.0
2017-08-16 09:30:00,37.25,37.41,37.2,37.39,410196.0,30.5825,30.7138,30.5414,30.6974,410196.0
2017-08-16 10:00:00,37.4,37.42,37.32,37.33,354208.0,30.7056,30.722,30.6399,30.6481,354208.0
2017-08-16 10:30:00,37.33,37.37,37.32,37.35,180552.0,30.6481,30.681,30.6399,30.6646,180552.0
2017-08-16 11:00:00,37.35,37.37,37.24,37.28,341496.0,30.6646,30.681,30.5743,30.6071,341496.0
2017-08-16 11:30:00,37.29,37.34,37.28,37.34,187480.0,30.6153,30.6564,30.6071,30.6564,187480.0
2017-08-16 12:00:00,37.34,37.38,37.32,37.37,217964.0,30.6564,30.6892,30.6399,30.681,217964.0
2017-08-16 12:30:00,37.37,37.45,37.35,37.45,236096.0,30.681,30.7467,30.6646,30.7467,236096.0
2017-08-16 13:00:00,37.44,37.47,37.41,37.46,200724.0,30.7385,30.7631,30.7138,30.7549,200724.0
2017-08-16 13:30:00,37.45,37.47,37.42,37.46,140232.0,30.7467,30.7631,30.722,30.7549,140232.0
2017-08-16 14:00:00,37.47,37.55,37.46,37.47,317484.0,30.7631,30.8288,30.7549,30.7631,317484.0
2017-08-16 14:30:00,37.47,37.5,37.46,37.49,249136.0,30.7631,30.7877,30.7549,30.7795,249136.0
2017-08-16 15:00:00,37.49,37.51,37.44,37.47,290660.0,30.7795,30.7959,30.7385,30.7631,290660.0
2017-08-16 15:30:00,37.47,37.5,37.45,37.49,761744.0,30.7631,30.7877,30.7467,30.7795,761744.0
2017-08-17 09:30:00,37.36,37.53,37.36,37.4,320576.0,30.6728,30.8123,30.6728,30.7056,320576.0
2017-08-17 10:00:00,37.4,37.58,37.38,37.49,260584.0,30.7056,30.8534,30.6892,30.7795,260584.0
2017-08-17 10:30:00,37.49,37.52,37.4,37.44,160268.0,30.7795,30.8041,30.7056,30.7385,160268.0
2017-08-17 11:00:00,37.44,37.51,37.42,37.46,124588.0,30.7385,30.7959,30.722,30.7549,124588.0
2017-08-17 11:30:00,37.46,37.46,37.33,37.35,229524.0,30.7549,30.7549,30.6481,30.6646,229524.0
2017-08-17 12:00:00,37.35,37.42,37.35,37.41,115964.0,30.6646,30.722,30.6646,30.7138,115964.0
2017-08-17 12:30:00,37.42,37.42,37.33,37.36,181548.0,30.722,30.722,30.6481,30.6728,181548.0
2017-08-17 13:00:00,37.36,37.42,37.34,37.4,113788.0,30.6728,30.722,30.6564,30.7056,113788.0
2017-08-17 13:30:00,37.4,37.41,37.35,37.36,109100.0,30.7056,30.7138,30.6646,30.6728,109100.0
2017-08-17 14:00:00,37.36,37.37,37.28,37.34,160156.0,30.6728,30.681,30.6071,30.6564,160156.0
2017-08-17 14:30:00,37.33,37.36,37.29,37.36,200908.0,30.6481,30.6728,30.6153,30.6728,200908.0
2017-08-17 15:00:00,37.37,37.37,37.21,37.21,329392.0,30.681,30.681,30.5496,30.5496,329392.0
2017-08-17 15:30:00,37.21,37.21,37.09,37.15,1154616.0,30.5496,30.5496,30.4511,30.5004,1154616.0
2017-08-18 09:30:00,37.13,37.23,37.01,37.23,631628.0,30.4839,30.566,30.3854,30.566,631628.0
2017-08-18 10:00:00,37.22,37.35,37.22,37.32,318368.0,30.5578,30.6646,30.5578,30.6399,318368.0
2017-08-18 10:30:00,37.33,37.36,37.29,37.36,177724.0,30.6481,30.6728,30.6153,30.6728,177724.0
2017-08-18 11:00:00,37.34,37.4,37.31,37.38,244676.0,30.6564,30.7056,30.6317,30.6892,244676.0
2017-08-18 11:30:00,37.37,37.49,37.36,37.46,204328.0,30.681,30.7795,30.6728,30.7549,204328.0
2017-08-18 12:00:00,37.47,37.52,37.44,37.51,211284.0,30.7631,30.8041,30.7385,30.7959,211284.0
2017-08-18 12:30:00,37.51,37.63,37.51,37.58,217540.0,30.7959,30.8944,30.7959,30.8534,217540.0
2017-08-18 13:00:00,37.59,37.65,37.55,37.63,242608.0,30.8616,30.9109,30.8288,30.8944,242608.0
2017-08-18 13:30:00,37.63,37.64,37.57,37.58,197756.0,30.8944,30.9027,30.8452,30.8534,197756.0
2017-08-18 14:00:00,37.59,37.59,37.51,37.56,209712.0,30.8616,30.8616,30.7959,30.837,209712.0
2017-08-18 14:30:00,37.56,37.59,37.54,37.55,241072.0,30.837,30.8616,30.8206,30.8288,241072.0
2017-08-18 15:00:00,37.54,37.58,37.51,37.51,356000.0,30.8206,30.8534,30.7959,30.7959,356000.0
2017-08-18 15:30:00,37.5,37.52,37.46,37.48,792516.0,30.7877,30.8041,30.7549,30.7713,792516.0
2017-08-21 09:30:00,37.5,37.59,37.43,37.44,227096.0,30.7877,30.8616,30.7302,30.7385,227096.0
2017-08-21 10:00:00,37.46,37.51,37.42,37.49,208096.0,30.7549,30.7959,30.722,30.7795,208096.0
2017-08-21 10:30:00,37.49,37.52,37.47,37.5,164924.0,30.7795,30.8041,30.7631,30.7877,164924.0
2017-08-21 11:00:00,37.5,37.6,37.49,37.58,196108.0,30.7877,30.8698,30.7795,30.8534,196108.0
2017-08-21 11:30:00,37.58,37.61,37.55,37.59,95648.0,30.8534,30.878,30.8288,30.8616,95648.0
2017-08-21 12:00:00,37.6,37.6,37.57,37.57,83120.0,30.8698,30.8698,30.8452,30.8452,83120.0
2017-08-21 12:30:00,37.58,37.6,37.57,37.59,88888.0,30.8534,30.8698,30.8452,30.8616,88888.0
2017-08-21 13:00:00,37.59,37.6,37.54,37.54,285488.0,30.8616,30.8698,30.8206,30.8206,285488.0
2017-08-21 13:30:00,37.53,37.6,37.52,37.55,135264.0,30.8123,30.8698,30.8041,30.8288,135264.0
2017-08-21 14:00:00,37.55,37.55,37.48,37.49,157464.0,30.8288,30.8288,30.7713,30.7795,157464.0
2017-08-21 14:30:00,37.49,37.56,37.48,37.56,177196.0,30.7795,30.837,30.7713,30.837,177196.0
2017-08-21 15:00:00,37.56,37.66,37.55,37.66,224616.0,30.837,30.9191,30.8288,30.9191,224616.0
2017-08-21 15:30:00,37.66,37.71,37.61,37.62,480556.0,30.9191,30.9601,30.878,30.8862,480556.0
2017-08-22 09:30:00,37.64,37.7,37.51,37.6,293752.0,30.9027,30.9519,30.7959,30.8698,293752.0
2017-08-22 10:00:00,37.62,37.65,37.57,37.63,205372.0,30.8862,30.9109,30.8452,30.8944,205372.0
2017-08-22 10:30:00,37.63,37.63,37.59,37.6,148976.0,30.8944,30.8944,30.8616,30.8698,148976.0
2017-08-22 11:00:00,37.6,37.6,37.51,37.54,214472.0,30.8698,30.8698,30.7959,30.8206,214472.0
2017-08-22 11:30:00,37.54,37.6,37.53,37.59,239532.0,30.8206,30.8698,30.8123,30.8616,239532.0
2017-08-22 12:00:00,37.59,37.63,37.57,37.62,179812.0,30.8616,30.8944,30.8452,30.8862,179812.0
2017-08-22 12:30:00,37.62,37.65,37.61,37.65,115100.0,30.8862,30.9109,30.878,30.9109,115100.0
2017-08-22 13:00:00,37.65,37.7,37.61,37.64,238852.0,30.9109,30.9519,30.878,30.9027,238852.0
2017-08-22 13:30:00,37.64,37.65,37.62,37.62,180544.0,30.9027,30.9109,30.8862,30.8862,180544.0
2017-08-22 14:00:00,37.63,37.65,37.6,37.64,209608.0,30.8944,30.9109,30.8698,30.9027,209608.0
2017-08-22 14:30:00,37.64,37.72,37.64,37.68,183092.0,30.9027,30.9683,30.9027,30.9355,183092.0
2017-08-22 15:00:00,37.67,37.8,37.67,37.7,585560.0,30.9273,31.034,30.9273,30.9519,585560.0
2017-08-22 15:30:00,37.71,37.73,37.65,37.7,792248.0,30.9601,30.9765,30.9109,30.9519,792248.0
2017-08-23 09:30:00,37.41,37.59,37.19,37.25,654632.0,30.9155,31.0642,30.7337,30.7833,654632.0
2017-08-23 10:00:00,37.24,37.3,37.2,37.3,476296.0,30.775,30.8246,30.7419,30.8246,476296.0
2017-08-23 10:30:00,37.29,37.36,37.28,37.29,135640.0,30.8163,30.8742,30.8081,30.8163,135640.0
2017-08-23 11:00:00,37.3,37.39,37.29,37.37,263756.0,30.8246,30.899,30.8163,30.8824,263756.0
2017-08-23 11:30:00,37.37,37.39,37.33,37.35,157164.0,30.8824,30.899,30.8494,30.8659,157164.0
2017-08-23 12:00:00,37.35,37.4,37.35,37.39,131512.0,30.8659,30.9072,30.8659,30.899,131512.0
2017-08-23 12:30:00,37.39,37.4,37.35,37.38,110724.0,30.899,30.9072,30.8659,30.8907,110724.0
2017-08-23 13:00:00,37.38,37.38,37.34,37.38,129040.0,30.8907,30.8907,30.8576,30.8907,129040.0
2017-08-23 13:30:00,37.37,37.38,37.34,37.38,147732.0,30.8824,30.8907,30.8576,30.8907,147732.0
2017-08-23 14:00:00,37.39,37.43,37.38,37.4,176808.0,30.899,30.932,30.8907,30.9072,176808.0
2017-08-23 14:30:00,37.4,37.45,37.4,37.44,106212.0,30.9072,30.9485,30.9072,30.9403,106212.0
2017-08-23 15:00:00,37.43,37.48,37.43,37.46,186788.0,30.932,30.9733,30.932,30.9568,186788.0
2017-08-23 15:30:00,37.46,37.48,37.41,37.41,802052.0,30.9568,30.9733,30.9155,30.9155,802052.0
2017-08-24 09:30:00,37.5,37.5,37.43,37.48,329172.0,30.9899,30.9899,30.932,30.9733,329172.0
2017-08-24 10:00:00,37.49,37.49,37.42,37.48,188036.0,30.9816,30.9816,30.9237,30.9733,188036.0
2017-08-24 10:30:00,37.48,37.48,37.41,37.44,194556.0,30.9733,30.9733,30.9155,30.9403,194556.0
2017-08-24 11:00:00,37.44,37.45,37.28,37.29,370520.0,30.9403,30.9485,30.8081,30.8163,370520.0
2017-08-24 11:30:00,37.29,37.34,37.28,37.34,132036.0,30.8163,30.8576,30.8081,30.8576,132036.0
2017-08-24 12:00:00,37.35,37.35,37.3,37.32,169280.0,30.8659,30.8659,30.8246,30.8411,169280.0
2017-08-24 12:30:00,37.33,37.34,37.28,37.3,152064.0,30.8494,30.8576,30.8081,30.8246,152064.0
2017-08-24 13:00:00,37.32,37.36,37.29,37.34,178292.0,30.8411,30.8742,30.8163,30.8576,178292.0
2017-08-24 13:30:00,37.33,37.33,37.3,37.31,158392.0,30.8494,30.8494,30.8246,30.8328,158392.0
2017-08-24 14:00:00,37.31,37.33,37.24,37.25,244748.0,30.8328,30.8494,30.775,30.7833,244748.0
2017-08-24 14:30:00,37.25,37.3,37.24,37.3,255556.0,30.7833,30.8246,30.775,30.8246,255556.0
2017-08-24 15:00:00,37.3,37.4,37.3,37.38,342136.0,30.8246,30.9072,30.8246,30.8907,342136.0
2017-08-24 15:30:00,37.38,37.38,37.32,37.33,809292.0,30.8907,30.8907,30.8411,30.8494,809292.0
2017-08-25 09:30:00,37.42,37.49,37.25,37.27,255968.0,30.9237,30.9816,30.7833,30.7998,255968.0
2017-08-25 10:00:00,37.26,37.34,37.26,37.27,255808.0,30.7915,30.8576,30.7915,30.7998,255808.0
2017-08-25 10:30:00,37.27,37.4,37.27,37.34,319056.0,30.7998,30.9072,30.7998,30.8576,319056.0
2017-08-25 11:00:00,37.35,37.42,37.35,37.4,150140.0,30.8659,30.9237,30.8659,30.9072,150140.0
2017-08-25 11:30:00,37.39,37.46,37.39,37.44,99608.0,30.899,30.9568,30.899,30.9403,99608.0
2017-08-25 12:00:00,37.44,37.55,37.44,37.52,124392.0,30.9403,31.0312,30.9403,31.0064,124392.0
2017-08-25 12:30:00,37.52,37.58,37.52,37.56,194236.0,31.0064,31.056,31.0064,31.0394,194236.0
2017-08-25 13:00:00,37.57,37.57,37.55,37.56,283460.0,31.0477,31.0477,31.0312,31.0394,283460.0
2017-08-25 13:30:00,37.57,37.57,37.5,37.52,139240.0,31.0477,31.0477,30.9899,31.0064,139240.0
2017-08-25 14:00:00,37.51,37.56,37.51,37.54,185628.0,30.9981,31.0394,30.9981,31.0229,185628.0
2017-08-25 14:30:00,37.54,37.57,37.54,37.56,166660.0,31.0229,31.0477,31.0229,31.0394,166660.0
2017-08-25 15:00:00,37.56,37.61,37.55,37.56,216224.0,31.0394,31.0808,31.0312,31.0394,216224.0
2017-08-25 15:30:00,37.55,37.59,37.51,37.53,796768.0,31.0312,31.0642,30.9981,31.0147,796768.0
2017-08-28 09:30:00,37.58,37.69,37.54,37.59,290416.0,31.056,31.1469,31.0229,31.0642,290416.0
2017-08-28 10:00:00,37.59,37.59,37.54,37.58,115532.0,31.0642,31.0642,31.0229,31.056,115532.0
2017-08-28 10:30:00,37.57,37.64,37.57,37.62,210632.0,31.0477,31.1056,31.0477,31.089,210632.0
2017-08-28 11:00:00,37.61,37.67,37.59,37.61,215224.0,31.0808,31.1303,31.0642,31.0808,215224.0
2017-08-28 11:30:00,37.62,37.63,37.58,37.59,139124.0,31.089,31.0973,31.056,31.0642,139124.0
2017-08-28 12:00:00,37.59,37.59,37.54,37.56,147252.0,31.0642,31.0642,31.0229,31.0394,147252.0
2017-08-28 12:30:00,37.56,37.56,37.51,37.52,123376.0,31.0394,31.0394,30.9981,31.0064,123376.0
2017-08-28 13:00:00,37.51,37.56,37.51,37.55,118304.0,30.9981,31.0394,30.9981,31.0312,118304.0
2017-08-28 13:30:00,37.56,37.67,37.55,37.65,165708.0,31.0394,31.1303,31.0312,31.1138,165708.0
2017-08-28 14:00:00,37.65,37.68,37.63,37.68,99444.0,31.1138,31.1386,31.0973,31.1386,99444.0
2017-08-28 14:30:00,37.68,37.68,37.65,37.67,108944.0,31.1386,31.1386,31.1138,31.1303,108944.0
2017-08-28 15:00:00,37.66,37.67,37.62,37.66,170740.0,31.1221,31.1303,31.089,31.1221,170740.0
2017-08-28 15:30:00,37.67,37.73,37.64,37.72,480496.0,31.1303,31.1799,31.1056,31.1717,480496.0
2017-08-29 09:30:00,37.76,37.82,37.6,37.74,340728.0,31.2047,31.2543,31.0725,31.1882,340728.0
2017-08-29 10:00:00,37.75,37.8,37.65,37.71,167104.0,31.1965,31.2378,31.1138,31.1634,167104.0
2017-08-29 10:30:00,37.71,37.72,37.6,37.67,363988.0,31.1634,31.1717,31.0725,31.1303,363988.0
2017-08-29 11:00:00,37.68,37.7,37.58,37.6,438080.0,31.1386,31.1551,31.056,31.0725,438080.0
2017-08-29 11:30:00,37.6,37.63,37.54,37.63,327804.0,31.0725,31.0973,31.0229,31.0973,327804.0
2017-08-29 12:00:00,37.65,37.69,37.63,37.68,156904.0,31.1138,31.1469,31.0973,31.1386,156904.0
2017-08-29 12:30:00,37.68,37.7,37.63,37.65,159432.0,31.1386,31.1551,31.0973,31.1138,159432.0
2017-08-29 13:00:00,37.65,37.66,37.61,37.64,117292.0,31.1138,31.1221,31.0808,31.1056,117292.0
2017-08-29 13:30:00,37.64,37.66,37.62,37.62,207192.0,31.1056,31.1221,31.089,31.089,207192.0
2017-08-29 14:00:00,37.62,37.64,37.6,37.64,261060.0,31.089,31.1056,31.0725,31.1056,261060.0
2017-08-29 14:30:00,37.64,37.66,37.61,37.64,132096.0,31.1056,31.1221,31.0808,31.1056,132096.0
2017-08-29 15:00:00,37.64,37.71,37.62,37.68,184056.0,31.1056,31.1634,31.089,31.1386,184056.0
2017-08-29 15:30:00,37.68,37.72,37.65,37.68,661656.0,31.1386,31.1717,31.1138,31.1386,661656.0
2017-08-30 09:30:00,37.6,37.68,37.54,37.65,283544.0,31.0725,31.1386,31.0229,31.1138,283544.0
2017-08-30 10:00:00,37.65,37.7,37.62,37.67,191092.0,31.1138,31.1551,31.089,31.1303,191092.0
2017-08-30 10:30:00,37.67,37.71,37.63,37.67,213708.0,31.1303,31.1634,31.0973,31.1303,213708.0
2017-08-30 11:00:00,37.66,37.69,37.62,37.65,294368.0,31.1221,31.1469,31.089,31.1138,294368.0
2017-08-30 11:30:00,37.65,37.68,37.6,37.61,153500.0,31.1138,31.1386,31.0725,31.0808,153500.0
2017-08-30 12:00:00,37.61,37.64,37.59,37.62,111512.0,31.0808,31.1056,31.0642,31.089,111512.0
2017-08-30 12:30:00,37.62,37.63,37.61,37.63,116304.0,31.089,31.0973,31.0808,31.0973,116304.0
2017-08-30 13:00:00,37.63,37.67,37.63,37.67,111828.0,31.0973,31.1303,31.0973,31.1303,111828.0
2017-08-30 13:30:00,37.68,37.7,37.65,37.69,97844.0,31.1386,31.1551,31.1138,31.1469,97844.0
2017-08-30 14:00:00,37.69,37.69,37.62,37.63,122024.0,31.1469,31.1469,31.089,31.0973,122024.0
2017-08-30 14:30:00,37.63,37.65,37.61,37.62,142856.0,31.0973,31.1138,31.0808,31.089,142856.0
2017-08-30 15:00:00,37.62,37.62,37.57,37.6,191876.0,31.089,31.089,31.0477,31.0725,191876.0
2017-08-30 15:30:00,37.6,37.66,37.57,37.65,574280.0,31.0725,31.1221,31.0477,31.1138,574280.0
2017-08-31 09:30:00,37.75,37.76,37.56,37.62,364152.0,31.1965,31.2047,31.0394,31.089,364152.0
2017-08-31 10:00:00,37.62,37.76,37.62,37.71,234428.0,31.089,31.2047,31.089,31.1634,234428.0
2017-08-31 10:30:00,37.7,37.73,37.62,37.63,215924.0,31.1551,31.1799,31.089,31.0973,215924.0
2017-08-31 11:00:00,37.63,37.7,37.59,37.63,220664.0,31.0973,31.1551,31.0642,31.0973,220664.0
2017-08-31 11:30:00,37.63,37.64,37.59,37.63,152128.0,31.0973,31.1056,31.0642,31.0973,152128.0
2017-08-31 12:00:00,37.63,37.65,37.63,37.64,139180.0,31.0973,31.1138,31.0973,31.1056,139180.0
2017-08-31 12:30:00,37.64,37.65,37.62,37.62,114880.0,31.1056,31.1138,31.089,31.089,114880.0
2017-08-31 13:00:00,37.62,37.64,37.6,37.6,147688.0,31.089,31.1056,31.0725,31.0725,147688.0
2017-08-31 13:30:00,37.6,37.63,37.6,37.61,181396.0,31.0725,31.0973,31.0725,31.0808,181396.0
2017-08-31 14:00:00,37.61,37.61,37.55,37.56,162320.0,31.0808,31.0808,31.0312,31.0394,162320.0
2017-08-31 14:30:00,37.56,37.64,37.55,37.63,220340.0,31.0394,31.1056,31.0312,31.0973,220340.0
2017-08-31 15:00:00,37.63,37.68,37.59,37.67,244124.0,31.0973,31.1386,31.0642,31.1303,244124.0
2017-08-31 15:30:00,37.67,37.69,37.6,37.61,1484364.0,31.1303,31.1469,31.0725,31.0808,1484364.0
2017-09-01 09:30:00,37.75,37.83,37.59,37.65,285500.0,31.1965,31.2626,31.0642,31.1138,285500.0
2017-09-01 10:00:00,37.65,37.66,37.44,37.55,180240.0,31.1138,31.1221,30.9403,31.0312,180240.0
2017-09-01 10:30:00,37.55,37.59,37.52,37.55,180168.0,31.0312,31.0642,31.0064,31.0312,180168.0
2017-09-01 11:00:00,37.55,37.58,37.42,37.48,378472.0,31.0312,31.056,30.9237,30.9733,378472.0
2017-09-01 11:30:00,37.49,37.51,37.44,37.47,140424.0,30.9816,30.9981,30.9403,30.9651,140424.0
2017-09-01 12:00:00,37.47,37.5,37.44,37.5,205960.0,30.9651,30.9899,30.9403,30.9899,205960.0
2017-09-01 12:30:00,37.5,37.51,37.46,37.47,101820.0,30.9899,30.9981,30.9568,30.9651,101820.0
2017-09-01 13:00:00,37.47,37.49,37.46,37.47,117736.0,30.9651,30.9816,30.9568,30.9651,117736.0
2017-09-01 13:30:00,37.46,37.51,37.46,37.5,120308.0,30.9568,30.9981,30.9568,30.9899,120308.0
2017-09-01 14:00:00,37.5,37.54,37.49,37.52,108036.0,30.9899,31.0229,30.9816,31.0064,108036.0
2017-09-01 14:30:00,37.52,37.53,37.5,37.52,119560.0,31.0064,31.0147,30.9899,31.0064,119560.0
2017-09-01 15:00:00,37.52,37.53,37.49,37.52,194112.0,31.0064,31.0147,30.9816,31.0064,194112.0
2017-09-01 15:30:00,37.52,37.55,37.51,37.54,951736.0,31.0064,31.0312,30.9981,31.0229,951736.0
2017-09-05 09:30:00,37.55,37.61,37.33,37.33,236480.0,31.0312,31.0808,30.8494,30.8494,236480.0
2017-09-05 10:00:00,37.35,37.42,37.33,37.4,197956.0,30.8659,30.9237,30.8494,30.9072,197956.0
2017-09-05 10:30:00,37.4,37.47,37.38,37.4,229964.0,30.9072,30.9651,30.8907,30.9072,229964.0
2017-09-05 11:00:00,37.39,37.44,37.38,37.41,195412.0,30.899,30.9403,30.8907,30.9155,195412.0
2017-09-05 11:30:00,37.42,37.47,37.41,37.43,235736.0,30.9237,30.9651,30.9155,30.932,235736.0
2017-09-05 12:00:00,37.42,37.51,37.41,37.5,159288.0,30.9237,30.9981,30.9155,30.9899,159288.0
2017-09-05 12:30:00,37.51,37.54,37.46,37.49,119080.0,30.9981,31.0229,30.9568,30.9816,119080.0
2017-09-05 13:00:00,37.48,37.54,37.45,37.51,148928.0,30.9733,31.0229,30.9485,30.9981,148928.0
2017-09-05 13:30:00,37.51,37.51,37.43,37.44,120860.0,30.9981,30.9981,30.932,30.9403,120860.0
2017-09-05 14:00:00,37.43,37.48,37.43,37.46,206980.0,30.932,30.9733,30.932,30.9568,206980.0
2017-09-05 14:30:00,37.47,37.48,37.42,37.45,146296.0,30.9651,30.9733,30.9237,30.9485,146296.0
2017-09-05 15:00:00,37.46,37.53,37.44,37.52,149356.0,30.9568,31.0147,30.9403,31.0064,149356.0
2017-09-05 15:30:00,37.52,37.58,37.51,37.56,418464.0,31.0064,31.056,30.9981,31.0394,418464.0
2017-09-06 09:30:00,37.65,37.68,37.36,37.38,494856.0,31.1138,31.1386,30.8742,30.8907,494856.0
2017-09-06 10:00:00,37.4,37.43,37.3,37.31,316156.0,30.9072,30.932,30.8246,30.8328,316156.0
2017-09-06 10:30:00,37.31,37.44,37.31,37.43,237356.0,30.8328,30.9403,30.8328,30.932,237356.0
2017-09-06 11:00:00,37.41,37.48,37.41,37.46,184584.0,30.9155,30.9733,30.9155,30.9568,184584.0
2017-09-06 11:30:00,37.46,37.49,37.41,37.44,165308.0,30.9568,30.9816,30.9155,30.9403,165308.0
2017-09-06 12:00:00,37.44,37.46,37.39,37.4,187844.0,30.9403,30.9568,30.899,30.9072,187844.0
2017-09-06 12:30:00,37.4,37.41,37.36,37.37,140064.0,30.9072,30.9155,30.8742,30.8824,140064.0
2017-09-06 13:00:00,37.37,37.37,37.14,37.14,480172.0,30.8824,30.8824,30.6924,30.6924,480172.0
2017-09-06 13:30:00,37.14,37.22,37.09,37.18,762180.0,30.6924,30.7585,30.651,30.7254,762180.0
2017-09-06 14:00:00,37.18,37.19,37.09,37.1,404260.0,30.7254,30.7337,30.651,30.6593,404260.0
2017-09-06 14:30:00,37.1,37.23,37.09,37.22,526564.0,30.6593,30.7667,30.651,30.7585,526564.0
2017-09-06 15:00:00,37.22,37.24,37.19,37.2,376708.0,30.7585,30.775,30.7337,30.7419,376708.0
2017-09-06 15:30:00,37.2,37.21,37.07,37.08,1298336.0,30.7419,30.7502,30.6345,30.6428,1298336.0
2017-09-07 09:30:00,37.21,37.43,37.11,37.42,475108.0,30.7502,30.932,30.6676,30.9237,475108.0
2017-09-07 10:00:00,37.42,37.64,37.35,37.62,599460.0,30.9237,31.1056,30.8659,31.089,599460.0
2017-09-07 10:30:00,37.63,37.73,37.63,37.7,236292.0,31.0973,31.1799,31.0973,31.1551,236292.0
2017-09-07 11:00:00,37.7,37.7,37.56,37.57,472040.0,31.1551,31.1551,31.0394,31.0477,472040.0
2017-09-07 11:30:00,37.57,37.63,37.49,37.49,192332.0,31.0477,31.0973,30.9816,30.9816,192332.0
2017-09-07 12:00:00,37.49,37.5,37.34,37.34,318808.0,30.9816,30.9899,30.8576,30.8576,318808.0
2017-09-07 12:30:00,37.34,37.4,37.33,37.37,211636.0,30.8576,30.9072,30.8494,30.8824,211636.0
2017-09-07 13:00:00,37.38,37.38,37.33,37.37,252068.0,30.8907,30.8907,30.8494,30.8824,252068.0
2017-09-07 13:30:00,37.36,37.37,37.31,37.31,231612.0,30.8742,30.8824,30.8328,30.8328,231612.0
2017-09-07 14:00:00,37.31,37.35,37.3,37.32,264868.0,30.8328,30.8659,30.8246,30.8411,264868.0
2017-09-07 14:30:00,37.32,37.33,37.28,37.32,274648.0,30.8411,30.8494,30.8081,30.8411,274648.0
2017-09-07 15:00:00,37.32,37.32,37.23,37.27,367744.0,30.8411,30.8411,30.7667,30.7998,367744.0
2017-09-07 15:30:00,37.27,37.39,37.26,37.37,1110704.0,30.7998,30.899,30.7915,30.8824,1110704.0
2017-09-08 09:30:00,37.3,37.37,37.07,37.1,484564.0,30.8246,30.8824,30.6345,30.6593,484564.0
2017-09-08 10:00:00,37.1,37.24,37.08,37.12,772200.0,30.6593,30.775,30.6428,30.6758,772200.0
2017-09-08 10:30:00,37.12,37.16,36.98,36.98,786568.0,30.6758,30.7089,30.5601,30.5601,786568.0
2017-09-08 11:00:00,36.98,36.99,36.84,36.85,975720.0,30.5601,30.5684,30.4444,30.4527,975720.0
2017-09-08 11:30:00,36.85,36.85,36.77,36.8,401520.0,30.4527,30.4527,30.3866,30.4114,401520.0
2017-09-08 12:00:00,36.8,36.92,36.79,36.88,414212.0,30.4114,30.5106,30.4031,30.4775,414212.0
2017-09-08 12:30:00,36.87,36.95,36.84,36.9,323620.0,30.4692,30.5353,30.4444,30.494,323620.0
2017-09-08 13:00:00,36.9,36.96,36.87,36.93,507684.0,30.494,30.5436,30.4692,30.5188,507684.0
2017-09-08 13:30:00,36.93,36.94,36.87,36.92,494040.0,30.5188,30.5271,30.4692,30.5106,494040.0
2017-09-08 14:00:00,36.92,37.02,36.9,36.99,617780.0,30.5106,30.5932,30.494,30.5684,617780.0
2017-09-08 14:30:00,36.99,37.08,36.99,37.03,524444.0,30.5684,30.6428,30.5684,30.6015,524444.0
2017-09-08 15:00:00,37.04,37.04,36.96,37.0,803872.0,30.6097,30.6097,30.5436,30.5767,803872.0
2017-09-08 15:30:00,37.0,37.07,36.99,37.06,1818656.0,30.5767,30.6345,30.5684,30.6262,1818656.0
2017-09-11 09:30:00,37.07,37.6,37.0,37.49,787480.0,30.6345,31.0725,30.5767,30.9816,787480.0
2017-09-11 10:00:00,37.49,37.66,37.47,37.58,373248.0,30.9816,31.1221,30.9651,31.056,373248.0
2017-09-11 10:30:00,37.57,37.64,37.57,37.6,285512.0,31.0477,31.1056,31.0477,31.0725,285512.0
2017-09-11 11:00:00,37.61,37.66,37.58,37.61,254300.0,31.0808,31.1221,31.056,31.0808,254300.0
2017-09-11 11:30:00,37.62,37.65,37.6,37.63,252056.0,31.089,31.1138,31.0725,31.0973,252056.0
2017-09-11 12:00:00,37.63,37.75,37.62,37.75,268444.0,31.0973,31.1965,31.089,31.1965,268444.0
2017-09-11 12:30:00,37.74,37.79,37.74,37.78,255524.0,31.1882,31.2295,31.1882,31.2213,255524.0
2017-09-11 13:00:00,37.78,37.84,37.78,37.78,342072.0,31.2213,31.2708,31.2213,31.2213,342072.0
2017-09-11 13:30:00,37.78,37.84,37.76,37.84,225492.0,31.2213,31.2708,31.2047,31.2708,225492.0
2017-09-11 14:00:00,37.84,37.88,37.8,37.87,312524.0,31.2708,31.3039,31.2378,31.2956,312524.0
2017-09-11 14:30:00,37.87,37.9,37.84,37.85,365936.0,31.2956,31.3204,31.2708,31.2791,365936.0
2017-09-11 15:00:00,37.85,37.85,37.75,37.78,517572.0,31.2791,31.2791,31.1965,31.2213,517572.0
2017-09-11 15:30:00,37.78,37.85,37.74,37.85,1670204.0,31.2213,31.2791,31.1882,31.2791,1670204.0
2017-09-12 09:30:00,37.77,37.84,37.34,37.37,549020.0,31.213,31.2708,30.8576,30.8824,549020.0
2017-09-12 10:00:00,37.36,37.47,37.33,37.41,504224.0,30.8742,30.9651,30.8494,30.9155,504224.0
2017-09-12 10:30:00,37.41,37.49,37.36,37.37,370752.0,30.9155,30.9816,30.8742,30.8824,370752.0
2017-09-12 11:00:00,37.38,37.42,37.31,37.32,368856.0,30.8907,30.9237,30.8328,30.8411,368856.0
2017-09-12 11:30:00,37.32,37.36,37.24,37.25,379192.0,30.8411,30.8742,30.775,30.7833,379192.0
2017-09-12 12:00:00,37.25,37.27,37.22,37.25,328744.0,30.7833,30.7998,30.7585,30.7833,328744.0
2017-09-12 12:30:00,37.25,37.26,37.16,37.21,253412.0,30.7833,30.7915,30.7089,30.7502,253412.0
2017-09-12 13:00:00,37.2,37.21,37.16,37.17,258888.0,30.7419,30.7502,30.7089,30.7171,258888.0
2017-09-12 13:30:00,37.17,37.17,37.0,37.01,368000.0,30.7171,30.7171,30.5767,30.5849,368000.0
2017-09-12 14:00:00,37.01,37.2,36.98,37.17,423180.0,30.5849,30.7419,30.5601,30.7171,423180.0
2017-09-12 14:30:00,37.18,37.23,37.15,37.23,273316.0,30.7254,30.7667,30.7006,30.7667,273316.0
2017-09-12 15:00:00,37.23,37.27,37.18,37.24,418936.0,30.7667,30.7998,30.7254,30.775,418936.0
2017-09-12 15:30:00,37.24,37.29,37.16,37.28,1358704.0,30.775,30.8163,30.7089,30.8081,1358704.0
2017-09-13 09:30:00,37.26,37.3,37.01,37.05,554228.0,30.7915,30.8246,30.5849,30.618,554228.0
2017-09-13 10:00:00,37.04,37.18,37.01,37.14,457796.0,30.6097,30.7254,30.5849,30.6924,457796.0
2017-09-13 10:30:00,37.13,37.19,37.1,37.16,395656.0,30.6841,30.7337,30.6593,30.7089,395656.0
2017-09-13 11:00:00,37.16,37.19,37.05,37.07,446820.0,30.7089,30.7337,30.618,30.6345,446820.0
2017-09-13 11:30:00,37.07,37.17,37.06,37.17,202004.0,30.6345,30.7171,30.6262,30.7171,202004.0
2017-09-13 12:00:00,37.17,37.2,37.16,37.19,157724.0,30.7171,30.7419,30.7089,30.7337,157724.0
2017-09-13 12:30:00,37.19,37.21,37.12,37.12,100152.0,30.7337,30.7502,30.6758,30.6758,100152.0
2017-09-13 13:00:00,37.12,37.16,37.06,37.1,251196.0,30.6758,30.7089,30.6262,30.6593,251196.0
2017-09-13 13:30:00,37.09,37.11,37.04,37.05,161540.0,30.651,30.6676,30.6097,30.618,161540.0
2017-09-13 14:00:00,37.05,37.11,37.04,37.1,172352.0,30.618,30.6676,30.6097,30.6593,172352.0
2017-09-13 14:30:00,37.09,37.12,37.07,37.09,158592.0,30.651,30.6758,30.6345,30.651,158592.0
2017-09-13 15:00:00,37.09,37.1,37.02,37.02,288640.0,30.651,30.6593,30.5932,30.5932,288640.0
2017-09-13 15:30:00,37.03,37.07,37.02,37.05,791432.0,30.6015,30.6345,30.5932,30.618,791432.0
2017-09-14 09:30:00,37.0,37.15,36.91,37.09,379004.0,30.5767,30.7006,30.5023,30.651,379004.0
2017-09-14 10:00:00,37.08,37.27,37.07,37.22,227188.0,30.6428,30.7998,30.6345,30.7585,227188.0
2017-09-14 10:30:00,37.22,37.23,37.15,37.17,166728.0,30.7585,30.7667,30.7006,30.7171,166728.0
2017-09-14 11:00:00,37.17,37.25,37.14,37.23,149304.0,30.7171,30.7833,30.6924,30.7667,149304.0
2017-09-14 11:30:00,37.24,37.27,37.2,37.24,151188.0,30.775,30.7998,30.7419,30.775,151188.0
2017-09-14 12:00:00,37.25,37.31,37.24,37.31,113716.0,30.7833,30.8328,30.775,30.8328,113716.0
2017-09-14 12:30:00,37.3,37.31,37.25,37.26,145744.0,30.8246,30.8328,30.7833,30.7915,145744.0
2017-09-14 13:00:00,37.27,37.33,37.26,37.33,91772.0,30.7998,30.8494,30.7915,30.8494,91772.0
2017-09-14 13:30:00,37.33,37.4,37.29,37.4,142792.0,30.8494,30.9072,30.8163,30.9072,142792.0
2017-09-14 14:00:00,37.4,37.41,37.37,37.37,121604.0,30.9072,30.9155,30.8824,30.8824,121604.0
2017-09-14 14:30:00,37.38,37.46,37.37,37.38,232772.0,30.8907,30.9568,30.8824,30.8907,232772.0
2017-09-14 15:00:00,37.37,37.38,37.31,37.36,323092.0,30.8824,30.8907,30.8328,30.8742,323092.0
2017-09-14 15:30:00,37.36,37.4,37.32,37.4,634528.0,30.8742,30.9072,30.8411,30.9072,634528.0
2017-09-15 09:30:00,37.53,37.6,37.37,37.38,2992452.0,31.0147,31.0725,30.8824,30.8907,2992452.0
2017-09-15 10:00:00,37.37,37.41,37.33,37.33,146456.0,30.8824,30.9155,30.8494,30.8494,146456.0
2017-09-15 10:30:00,37.33,37.35,37.3,37.35,130068.0,30.8494,30.8659,30.8246,30.8659,130068.0
2017-09-15 11:00:00,37.34,37.39,37.32,37.38,159172.0,30.8576,30.899,30.8411,30.8907,159172.0
2017-09-15 11:30:00,37.38,37.41,37.37,37.39,190240.0,30.8907,30.9155,30.8824,30.899,190240.0
2017-09-15 12:00:00,37.39,37.42,37.37,37.38,173480.0,30.899,30.9237,30.8824,30.8907,173480.0
2017-09-15 12:30:00,37.38,37.42,37.38,37.39,90684.0,30.8907,30.9237,30.8907,30.899,90684.0
2017-09-15 13:00:00,37.39,37.41,37.35,37.38,68848.0,30.899,30.9155,30.8659,30.8907,68848.0
2017-09-15 13:30:00,37.37,37.4,37.34,37.36,88888.0,30.8824,30.9072,30.8576,30.8742,88888.0
2017-09-15 14:00:00,37.36,37.38,37.35,37.37,81492.0,30.8742,30.8907,30.8659,30.8824,81492.0
2017-09-15 14:30:00,37.38,37.49,37.38,37.48,172404.0,30.8907,30.9816,30.8907,30.9733,172404.0
2017-09-15 15:00:00,37.49,37.52,37.47,37.48,179224.0,30.9816,31.0064,30.9651,30.9733,179224.0
2017-09-15 15:30:00,37.49,37.53,37.47,37.52,969396.0,30.9816,31.0147,30.9651,31.0064,969396.0
2017-09-18 09:30:00,37.5,37.5,37.2,37.23,581248.0,30.9899,30.9899,30.7419,30.7667,581248.0
2017-09-18 10:00:00,37.23,37.28,37.14,37.16,265796.0,30.7667,30.8081,30.6924,30.7089,265796.0
2017-09-18 10:30:00,37.16,37.22,37.13,37.19,218924.0,30.7089,30.7585,30.6841,30.7337,218924.0
2017-09-18 11:00:00,37.18,37.22,37.16,37.22,247872.0,30.7254,30.7585,30.7089,30.7585,247872.0
2017-09-18 11:30:00,37.22,37.25,37.18,37.2,237160.0,30.7585,30.7833,30.7254,30.7419,237160.0
2017-09-18 12:00:00,37.2,37.21,37.05,37.08,464484.0,30.7419,30.7502,30.618,30.6428,464484.0
2017-09-18 12:30:00,37.09,37.14,37.06,37.14,191168.0,30.651,30.6924,30.6262,30.6924,191168.0
2017-09-18 13:00:00,37.14,37.16,37.1,37.12,172372.0,30.6924,30.7089,30.6593,30.6758,172372.0
2017-09-18 13:30:00,37.13,37.14,36.91,36.91,355280.0,30.6841,30.6924,30.5023,30.5023,355280.0
2017-09-18 14:00:00,36.91,36.95,36.85,36.95,241732.0,30.5023,30.5353,30.4527,30.5353,241732.0
2017-09-18 14:30:00,36.95,37.06,36.93,37.04,171224.0,30.5353,30.6262,30.5188,30.6097,171224.0
2017-09-18 15:00:00,37.05,37.12,37.02,37.04,175656.0,30.618,30.6758,30.5932,30.6097,175656.0
2017-09-18 15:30:00,37.04,37.08,37.03,37.07,685592.0,30.6097,30.6428,30.6015,30.6345,685592.0
2017-09-19 09:30:00,37.12,37.23,37.05,37.05,265672.0,30.6758,30.7667,30.618,30.618,265672.0
2017-09-19 10:00:00,37.05,37.05,36.95,37.04,367880.0,30.618,30.618,30.5353,30.6097,367880.0
2017-09-19 10:30:00,37.05,37.05,36.93,37.0,273496.0,30.618,30.618,30.5188,30.5767,273496.0
2017-09-19 11:00:00,37.01,37.12,36.98,37.03,358812.0,30.5849,30.6758,30.5601,30.6015,358812.0
2017-09-19 11:30:00,37.03,37.08,37.01,37.04,139532.0,30.6015,30.6428,30.5849,30.6097,139532.0
2017-09-19 12:00:00,37.05,37.05,36.95,36.98,392340.0,30.618,30.618,30.5353,30.5601,392340.0
2017-09-19 12:30:00,36.99,37.03,36.98,36.99,193888.0,30.5684,30.6015,30.5601,30.5684,193888.0
2017-09-19 13:00:00,36.99,37.05,36.95,37.05,254880.0,30.5684,30.618,30.5353,30.618,254880.0
2017-09-19 13:30:00,37.05,37.05,37.0,37.02,358744.0,30.618,30.618,30.5767,30.5932,358744.0
2017-09-19 14:00:00,37.02,37.03,36.97,36.97,236932.0,30.5932,30.6015,30.5519,30.5519,236932.0
2017-09-19 14:30:00,36.98,37.04,36.98,37.01,315480.0,30.5601,30.6097,30.5601,30.5849,315480.0
2017-09-19 15:00:00,37.01,37.04,36.99,37.02,357788.0,30.5849,30.6097,30.5684,30.5932,357788.0
2017-09-19 15:30:00,37.02,37.06,36.96,36.98,857144.0,30.5932,30.6262,30.5436,30.5601,857144.0
2017-09-20 09:30:00,37.1,37.15,36.95,36.99,169024.0,30.6593,30.7006,30.5353,30.5684,169024.0
2017-09-20 10:00:00,36.99,37.06,36.96,37.03,110900.0,30.5684,30.6262,30.5436,30.6015,110900.0
2017-09-20 10:30:00,37.05,37.05,36.96,37.01,107176.0,30.618,30.618,30.5436,30.5849,107176.0
2017-09-20 11:00:00,37.01,37.05,36.92,36.92,181864.0,30.5849,30.618,30.5106,30.5106,181864.0
2017-09-20 11:30:00,36.92,36.96,36.89,36.91,122920.0,30.5106,30.5436,30.4858,30.5023,122920.0
2017-09-20 12:00:00,36.9,36.94,36.88,36.92,313516.0,30.494,30.5271,30.4775,30.5106,313516.0
2017-09-20 12:30:00,36.92,36.93,36.89,36.9,81872.0,30.5106,30.5188,30.4858,30.494,81872.0
2017-09-20 13:00:00,36.9,36.94,36.89,36.92,109492.0,30.494,30.5271,30.4858,30.5106,109492.0
2017-09-20 13:30:00,36.93,36.98,36.92,36.95,145168.0,30.5188,30.5601,30.5106,30.5353,145168.0
2017-09-20 14:00:00,36.93,36.94,36.59,36.67,510696.0,30.5188,30.5271,30.2378,30.304,510696.0
2017-09-20 14:30:00,36.67,36.71,36.48,36.58,532368.0,30.304,30.337,30.1469,30.2296,532368.0
2017-09-20 15:00:00,36.56,36.66,36.52,36.65,238800.0,30.213,30.2957,30.18,30.2874,238800.0
2017-09-20 15:30:00,36.65,36.77,36.62,36.68,865104.0,30.2874,30.3866,30.2626,30.3122,865104.0
2017-09-21 09:30:00,36.69,36.9,36.63,36.87,248220.0,30.3205,30.494,30.2709,30.4692,248220.0
2017-09-21 10:00:00,36.87,36.96,36.84,36.92,249868.0,30.4692,30.5436,30.4444,30.5106,249868.0
2017-09-21 10:30:00,36.92,36.93,36.81,36.81,196268.0,30.5106,30.5188,30.4196,30.4196,196268.0
2017-09-21 11:00:00,36.81,36.85,36.79,36.8,65000.0,30.4196,30.4527,30.4031,30.4114,65000.0
2017-09-21 11:30:00,36.82,36.82,36.76,36.79,81920.0,30.4279,30.4279,30.3783,30.4031,81920.0
2017-09-21 12:00:00,36.78,36.8,36.74,36.78,76772.0,30.3949,30.4114,30.3618,30.3949,76772.0
2017-09-21 12:30:00,36.79,36.79,36.68,36.69,212472.0,30.4031,30.4031,30.3122,30.3205,212472.0
2017-09-21 13:00:00,36.69,36.71,36.62,36.71,142840.0,30.3205,30.337,30.2626,30.337,142840.0
2017-09-21 13:30:00,36.72,36.73,36.7,36.71,117184.0,30.3453,30.3535,30.3287,30.337,117184.0
2017-09-21 14:00:00,36.7,36.72,36.66,36.69,122428.0,30.3287,30.3453,30.2957,30.3205,122428.0
2017-09-21 14:30:00,36.69,36.71,36.65,36.68,96864.0,30.3205,30.337,30.2874,30.3122,96864.0
2017-09-21 15:00:00,36.69,36.74,36.68,36.7,97580.0,30.3205,30.3618,30.3122,30.3287,97580.0
2017-09-21 15:30:00,36.71,36.74,36.66,36.7,499624.0,30.337,30.3618,30.2957,30.3287,499624.0
2017-09-22 09:30:00,36.76,36.82,36.65,36.65,221724.0,30.3783,30.4279,30.2874,30.2874,221724.0
2017-09-22 10:00:00,36.65,36.66,36.55,36.59,186640.0,30.2874,30.2957,30.2048,30.2378,186640.0
2017-09-22 10:30:00,36.61,36.62,36.55,36.58,159868.0,30.2544,30.2626,30.2048,30.2296,159868.0
2017-09-22 11:00:00,36.57,36.64,36.56,36.62,275996.0,30.2213,30.2792,30.213,30.2626,275996.0
2017-09-22 11:30:00,36.61,36.69,36.6,36.68,144972.0,30.2544,30.3205,30.2461,30.3122,144972.0
2017-09-22 12:00:00,36.68,36.74,36.68,36.71,135248.0,30.3122,30.3618,30.3122,30.337,135248.0
2017-09-22 12:30:00,36.71,36.73,36.67,36.71,68680.0,30.337,30.3535,30.304,30.337,68680.0
2017-09-22 13:00:00,36.71,36.72,36.65,36.67,78248.0,30.337,30.3453,30.2874,30.304,78248.0
2017-09-22 13:30:00,36.67,36.69,36.65,36.65,73636.0,30.304,30.3205,30.2874,30.2874,73636.0
2017-09-22 14:00:00,36.64,36.66,36.58,36.61,269292.0,30.2792,30.2957,30.2296,30.2544,269292.0
2017-09-22 14:30:00,36.61,36.64,36.58,36.62,234672.0,30.2544,30.2792,30.2296,30.2626,234672.0
2017-09-22 15:00:00,36.63,36.64,36.61,36.62,167992.0,30.2709,30.2792,30.2544,30.2626,167992.0
2017-09-22 15:30:00,36.62,36.63,36.55,36.57,948232.0,30.2626,30.2709,30.2048,30.2213,948232.0
2017-09-25 09:30:00,36.55,36.56,36.46,36.56,289740.0,30.2048,30.213,30.1304,30.213,289740.0
2017-09-25 10:00:00,36.55,36.64,36.54,36.54,181708.0,30.2048,30.2792,30.1965,30.1965,181708.0
2017-09-25 10:30:00,36.53,36.63,36.52,36.58,223880.0,30.1883,30.2709,30.18,30.2296,223880.0
2017-09-25 11:00:00,36.58,36.63,36.54,36.61,212400.0,30.2296,30.2709,30.1965,30.2544,212400.0
2017-09-25 11:30:00,36.62,36.83,36.6,36.72,284308.0,30.2626,30.4362,30.2461,30.3453,284308.0
2017-09-25 12:00:00,36.73,36.75,36.69,36.75,132688.0,30.3535,30.3701,30.3205,30.3701,132688.0
2017-09-25 12:30:00,36.73,36.76,36.62,36.63,212032.0,30.3535,30.3783,30.2626,30.2709,212032.0
2017-09-25 13:00:00,36.62,36.64,36.54,36.57,168592.0,30.2626,30.2792,30.1965,30.2213,168592.0
2017-09-25 13:30:00,36.57,36.59,36.53,36.54,126672.0,30.2213,30.2378,30.1883,30.1965,126672.0
2017-09-25 14:00:00,36.54,36.66,36.54,36.65,156248.0,30.1965,30.2957,30.1965,30.2874,156248.0
2017-09-25 14:30:00,36.64,36.68,36.62,36.64,150012.0,30.2792,30.3122,30.2626,30.2792,150012.0
2017-09-25 15:00:00,36.62,36.7,36.62,36.67,247612.0,30.2626,30.3287,30.2626,30.304,247612.0
2017-09-25 15:30:00,36.67,36.72,36.63,36.7,844840.0,30.304,30.3453,30.2709,30.3287,844840.0
2017-09-26 09:30:00,36.73,36.92,36.73,36.87,320424.0,30.3535,30.5106,30.3535,30.4692,320424.0
2017-09-26 10:00:00,36.86,36.9,36.8,36.89,274876.0,30.461,30.494,30.4114,30.4858,274876.0
2017-09-26 10:30:00,36.89,37.01,36.89,36.99,217728.0,30.4858,30.5849,30.4858,30.5684,217728.0
2017-09-26 11:00:00,37.0,37.06,36.98,37.01,243716.0,30.5767,30.6262,30.5601,30.5849,243716.0
2017-09-26 11:30:00,37.01,37.04,36.99,37.01,182020.0,30.5849,30.6097,30.5684,30.5849,182020.0
2017-09-26 12:00:00,37.02,37.03,36.87,36.88,186788.0,30.5932,30.6015,30.4692,30.4775,186788.0
2017-09-26 12:30:00,36.88,36.88,36.74,36.79,166412.0,30.4775,30.4775,30.3618,30.4031,166412.0
2017-09-26 13:00:00,36.79,36.84,36.78,36.83,122148.0,30.4031,30.4444,30.3949,30.4362,122148.0
2017-09-26 13:30:00,36.84,36.88,36.8,36.87,164620.0,30.4444,30.4775,30.4114,30.4692,164620.0
2017-09-26 14:00:00,36.88,36.93,36.85,36.93,167292.0,30.4775,30.5188,30.4527,30.5188,167292.0
2017-09-26 14:30:00,36.94,36.98,36.89,36.93,238208.0,30.5271,30.5601,30.4858,30.5188,238208.0
2017-09-26 15:00:00,36.92,36.98,36.92,36.95,199312.0,30.5106,30.5601,30.5106,30.5353,199312.0
2017-09-26 15:30:00,36.95,37.0,36.92,36.93,783280.0,30.5353,30.5767,30.5106,30.5188,783280.0
2017-09-27 09:30:00,36.71,36.85,36.66,36.7,381288.0,30.337,30.4527,30.2957,30.3287,381288.0
2017-09-27 10:00:00,36.71,36.85,36.71,36.77,255604.0,30.337,30.4527,30.337,30.3866,255604.0
2017-09-27 10:30:00,36.77,36.83,36.7,36.7,208628.0,30.3866,30.4362,30.3287,30.3287,208628.0
2017-09-27 11:00:00,36.7,36.8,36.69,36.76,217140.0,30.3287,30.4114,30.3205,30.3783,217140.0
2017-09-27 11:30:00,36.75,36.77,36.73,36.75,156472.0,30.3701,30.3866,30.3535,30.3701,156472.0
2017-09-27 12:00:00,36.75,36.76,36.71,36.74,105100.0,30.3701,30.3783,30.337,30.3618,105100.0
2017-09-27 12:30:00,36.73,36.74,36.63,36.66,174636.0,30.3535,30.3618,30.2709,30.2957,174636.0
2017-09-27 13:00:00,36.66,36.68,36.58,36.59,286780.0,30.2957,30.3122,30.2296,30.2378,286780.0
2017-09-27 13:30:00,36.58,36.6,36.44,36.44,205304.0,30.2296,30.2461,30.1139,30.1139,205304.0
2017-09-27 14:00:00,36.44,36.73,36.43,36.64,265940.0,30.1139,30.3535,30.1056,30.2792,265940.0
2017-09-27 14:30:00,36.64,36.71,36.61,36.67,174652.0,30.2792,30.337,30.2544,30.304,174652.0
2017-09-27 15:00:00,36.67,36.69,36.65,36.66,243664.0,30.304,30.3205,30.2874,30.2957,243664.0
2017-09-27 15:30:00,36.66,36.66,36.55,36.57,733636.0,30.2957,30.2957,30.2048,30.2213,733636.0
2017-09-28 09:30:00,36.37,36.43,36.18,36.31,504812.0,30.056,30.1056,29.899,30.0064,504812.0
2017-09-28 10:00:00,36.3,36.44,36.28,36.42,151740.0,29.9982,30.1139,29.9817,30.0974,151740.0
2017-09-28 10:30:00,36.43,36.58,36.42,36.53,238596.0,30.1056,30.2296,30.0974,30.1883,238596.0
2017-09-28 11:00:00,36.52,36.56,36.46,36.56,432784.0,30.18,30.213,30.1304,30.213,432784.0
2017-09-28 11:30:00,36.55,36.7,36.52,36.68,168436.0,30.2048,30.3287,30.18,30.3122,168436.0
2017-09-28 12:00:00,36.66,36.73,36.64,36.71,196544.0,30.2957,30.3535,30.2792,30.337,196544.0
2017-09-28 12:30:00,36.71,36.74,36.68,36.72,161576.0,30.337,30.3618,30.3122,30.3453,161576.0
2017-09-28 13:00:00,36.73,36.76,36.7,36.7,124684.0,30.3535,30.3783,30.3287,30.3287,124684.0
2017-09-28 13:30:00,36.7,36.74,36.66,36.73,279056.0,30.3287,30.3618,30.2957,30.3535,279056.0
2017-09-28 14:00:00,36.73,36.85,36.73,36.82,226840.0,30.3535,30.4527,30.3535,30.4279,226840.0
2017-09-28 14:30:00,36.82,36.83,36.74,36.79,232944.0,30.4279,30.4362,30.3618,30.4031,232944.0
2017-09-28 15:00:00,36.79,36.81,36.73,36.74,202224.0,30.4031,30.4196,30.3535,30.3618,202224.0
2017-09-28 15:30:00,36.74,36.77,36.72,36.74,664016.0,30.3618,30.3866,30.3453,30.3618,664016.0
2017-09-29 09:30:00,36.74,36.76,36.58,36.67,292152.0,30.3618,30.3783,30.2296,30.304,292152.0
2017-09-29 10:00:00,36.69,36.7,36.62,36.64,112552.0,30.3205,30.3287,30.2626,30.2792,112552.0
2017-09-29 10:30:00,36.65,36.74,36.64,36.71,176752.0,30.2874,30.3618,30.2792,30.337,176752.0
2017-09-29 11:00:00,36.71,36.76,36.67,36.69,194780.0,30.337,30.3783,30.304,30.3205,194780.0
2017-09-29 11:30:00,36.68,36.81,36.67,36.76,205984.0,30.3122,30.4196,30.304,30.3783,205984.0
2017-09-29 12:00:00,36.75,36.76,36.69,36.73,129224.0,30.3701,30.3783,30.3205,30.3535,129224.0
2017-09-29 12:30:00,36.72,36.73,36.68,36.7,104444.0,30.3453,30.3535,30.3122,30.3287,104444.0
2017-09-29 13:00:00,36.69,36.72,36.68,36.71,124088.0,30.3205,30.3453,30.3122,30.337,124088.0
2017-09-29 13:30:00,36.7,36.73,36.66,36.68,106312.0,30.3287,30.3535,30.2957,30.3122,106312.0
2017-09-29 14:00:00,36.7,36.72,36.68,36.7,124384.0,30.3287,30.3453,30.3122,30.3287,124384.0
2017-09-29 14:30:00,36.71,36.72,36.64,36.65,163912.0,30.337,30.3453,30.2792,30.2874,163912.0
2017-09-29 15:00:00,36.65,36.7,36.65,36.68,206692.0,30.2874,30.3287,30.2874,30.3122,206692.0
2017-09-29 15:30:00,36.68,36.68,36.59,36.63,900948.0,30.3122,30.3122,30.2378,30.2709,900948.0
2017-10-02 09:30:00,36.84,36.92,36.65,36.75,350340.0,30.4444,30.5106,30.2874,30.3701,350340.0
2017-10-02 10:00:00,36.74,36.78,36.59,36.74,199760.0,30.3618,30.3949,30.2378,30.3618,199760.0
2017-10-02 10:30:00,36.74,36.8,36.73,36.74,184032.0,30.3618,30.4114,30.3535,30.3618,184032.0
2017-10-02 11:00:00,36.74,36.74,36.62,36.71,180620.0,30.3618,30.3618,30.2626,30.337,180620.0
2017-10-02 11:30:00,36.71,36.74,36.67,36.74,211844.0,30.337,30.3618,30.304,30.3618,211844.0
2017-10-02 12:00:00,36.74,36.82,36.72,36.82,188352.0,30.3618,30.4279,30.3453,30.4279,188352.0
2017-10-02 12:30:00,36.81,36.85,36.76,36.83,93128.0,30.4196,30.4527,30.3783,30.4362,93128.0
2017-10-02 13:00:00,36.82,36.85,36.79,36.82,85096.0,30.4279,30.4527,30.4031,30.4279,85096.0
2017-10-02 13:30:00,36.83,36.83,36.77,36.77,153416.0,30.4362,30.4362,30.3866,30.3866,153416.0
2017-10-02 14:00:00,36.76,36.77,36.7,36.73,158684.0,30.3783,30.3866,30.3287,30.3535,158684.0
2017-10-02 14:30:00,36.73,36.76,36.72,36.73,206396.0,30.3535,30.3783,30.3453,30.3535,206396.0
2017-10-02 15:00:00,36.73,36.78,36.72,36.74,264272.0,30.3535,30.3949,30.3453,30.3618,264272.0
2017-10-02 15:30:00,36.74,36.74,36.64,36.68,609448.0,30.3618,30.3618,30.2792,30.3122,609448.0
2017-10-03 09:30:00,36.66,36.68,36.41,36.49,282548.0,30.2957,30.3122,30.0891,30.1552,282548.0
2017-10-03 10:00:00,36.49,36.55,36.42,36.54,206808.0,30.1552,30.2048,30.0974,30.1965,206808.0
2017-10-03 10:30:00,36.55,36.59,36.53,36.57,149508.0,30.2048,30.2378,30.1883,30.2213,149508.0
2017-10-03 11:00:00,36.57,36.64,36.56,36.63,143040.0,30.2213,30.2792,30.213,30.2709,143040.0
2017-10-03 11:30:00,36.63,36.64,36.56,36.6,206468.0,30.2709,30.2792,30.213,30.2461,206468.0
2017-10-03 12:00:00,36.6,36.63,36.57,36.61,58096.0,30.2461,30.2709,30.2213,30.2544,58096.0
2017-10-03 12:30:00,36.6,36.66,36.6,36.63,106460.0,30.2461,30.2957,30.2461,30.2709,106460.0
2017-10-03 13:00:00,36.63,36.64,36.58,36.59,87848.0,30.2709,30.2792,30.2296,30.2378,87848.0
2017-10-03 13:30:00,36.59,36.6,36.56,36.59,104296.0,30.2378,30.2461,30.213,30.2378,104296.0
2017-10-03 14:00:00,36.59,36.68,36.58,36.66,249560.0,30.2378,30.3122,30.2296,30.2957,249560.0
2017-10-03 14:30:00,36.66,36.68,36.65,36.66,159500.0,30.2957,30.3122,30.2874,30.2957,159500.0
2017-10-03 15:00:00,36.66,36.69,36.64,36.68,190552.0,30.2957,30.3205,30.2792,30.3122,190552.0
2017-10-03 15:30:00,36.68,36.74,36.68,36.73,688588.0,30.3122,30.3618,30.3122,30.3535,688588.0
2017-10-04 09:30:00,36.75,36.85,36.65,36.84,228712.0,30.3701,30.4527,30.2874,30.4444,228712.0
2017-10-04 10:00:00,36.85,36.85,36.73,36.84,188656.0,30.4527,30.4527,30.3535,30.4444,188656.0
2017-10-04 10:30:00,36.81,36.93,36.79,36.91,198340.0,30.4196,30.5188,30.4031,30.5023,198340.0
2017-10-04 11:00:00,36.91,36.94,36.88,36.93,249368.0,30.5023,30.5271,30.4775,30.5188,249368.0
2017-10-04 11:30:00,36.93,36.98,36.88,36.98,191056.0,30.5188,30.5601,30.4775,30.5601,191056.0
2017-10-04 12:00:00,36.98,37.03,36.93,37.03,143048.0,30.5601,30.6015,30.5188,30.6015,143048.0
2017-10-04 12:30:00,37.03,37.07,37.02,37.06,110532.0,30.6015,30.6345,30.5932,30.6262,110532.0
2017-10-04 13:00:00,37.06,37.06,37.01,37.06,160280.0,30.6262,30.6262,30.5849,30.6262,160280.0
2017-10-04 13:30:00,37.06,37.1,37.02,37.08,186572.0,30.6262,30.6593,30.5932,30.6428,186572.0
2017-10-04 14:00:00,37.09,37.09,37.01,37.04,160492.0,30.651,30.651,30.5849,30.6097,160492.0
2017-10-04 14:30:00,37.04,37.07,37.02,37.05,193292.0,30.6097,30.6345,30.5932,30.618,193292.0
2017-10-04 15:00:00,37.06,37.1,37.04,37.09,184368.0,30.6262,30.6593,30.6097,30.651,184368.0
2017-10-04 15:30:00,37.09,37.15,37.08,37.14,577296.0,30.651,30.7006,30.6428,30.6924,577296.0
2017-10-05 09:30:00,37.13,37.14,36.85,36.93,339728.0,30.6841,30.6924,30.4527,30.5188,339728.0
2017-10-05 10:00:00,36.95,37.01,36.9,36.98,195544.0,30.5353,30.5849,30.494,30.5601,195544.0
2017-10-05 10:30:00,36.98,37.06,36.94,36.98,211104.0,30.5601,30.6262,30.5271,30.5601,211104.0
2017-10-05 11:00:00,36.98,37.06,36.91,36.93,291012.0,30.5601,30.6262,30.5023,30.5188,291012.0
2017-10-05 11:30:00,36.92,36.96,36.85,36.93,146664.0,30.5106,30.5436,30.4527,30.5188,146664.0
2017-10-05 12:00:00,36.93,36.94,36.8,36.81,166756.0,30.5188,30.5271,30.4114,30.4196,166756.0
2017-10-05 12:30:00,36.81,36.83,36.77,36.78,183616.0,30.4196,30.4362,30.3866,30.3949,183616.0
2017-10-05 13:00:00,36.78,36.82,36.77,36.81,187416.0,30.3949,30.4279,30.3866,30.4196,187416.0
2017-10-05 13:30:00,36.81,36.82,36.77,36.81,129452.0,30.4196,30.4279,30.3866,30.4196,129452.0
2017-10-05 14:00:00,36.82,36.86,36.79,36.84,204108.0,30.4279,30.461,30.4031,30.4444,204108.0
2017-10-05 14:30:00,36.84,36.86,36.83,36.83,157552.0,30.4444,30.461,30.4362,30.4362,157552.0
2017-10-05 15:00:00,36.83,36.92,36.83,36.92,279656.0,30.4362,30.5106,30.4362,30.5106,279656.0
2017-10-05 15:30:00,36.91,36.95,36.87,36.94,722064.0,30.5023,30.5353,30.4692,30.5271,722064.0
2017-10-06 09:30:00,36.8,36.9,36.57,36.76,362812.0,30.4114,30.494,30.2213,30.3783,362812.0
2017-10-06 10:00:00,36.73,36.76,36.69,36.76,121788.0,30.3535,30.3783,30.3205,30.3783,121788.0
2017-10-06 10:30:00,36.76,36.8,36.69,36.77,368840.0,30.3783,30.4114,30.3205,30.3866,368840.0
2017-10-06 11:00:00,36.77,36.89,36.77,36.88,231372.0,30.3866,30.4858,30.3866,30.4775,231372.0
2017-10-06 11:30:00,36.89,36.92,36.82,36.84,186500.0,30.4858,30.5106,30.4279,30.4444,186500.0
2017-10-06 12:00:00,36.84,36.88,36.78,36.79,150544.0,30.4444,30.4775,30.3949,30.4031,150544.0
2017-10-06 12:30:00,36.8,36.87,36.8,36.85,76136.0,30.4114,30.4692,30.4114,30.4527,76136.0
2017-10-06 13:00:00,36.85,36.9,36.82,36.85,123164.0,30.4527,30.494,30.4279,30.4527,123164.0
2017-10-06 13:30:00,36.84,36.88,36.83,36.86,160712.0,30.4444,30.4775,30.4362,30.461,160712.0
2017-10-06 14:00:00,36.85,36.86,36.8,36.81,164488.0,30.4527,30.461,30.4114,30.4196,164488.0
2017-10-06 14:30:00,36.81,36.86,36.8,36.85,139868.0,30.4196,30.461,30.4114,30.4527,139868.0
2017-10-06 15:00:00,36.85,36.89,36.82,36.88,205252.0,30.4527,30.4858,30.4279,30.4775,205252.0
2017-10-06 15:30:00,36.89,36.9,36.82,36.86,694104.0,30.4858,30.494,30.4279,30.461,694104.0
2017-10-09 09:30:00,36.99,37.07,36.94,36.94,187540.0,30.5684,30.6345,30.5271,30.5271,187540.0
2017-10-09 10:00:00,36.94,37.07,36.94,37.05,101668.0,30.5271,30.6345,30.5271,30.618,101668.0
2017-10-09 10:30:00,37.05,37.07,37.02,37.04,89788.0,30.618,30.6345,30.5932,30.6097,89788.0
2017-10-09 11:00:00,37.04,37.07,37.01,37.03,120340.0,30.6097,30.6345,30.5849,30.6015,120340.0
2017-10-09 11:30:00,37.03,37.06,36.99,37.05,128532.0,30.6015,30.6262,30.5684,30.618,128532.0
2017-10-09 12:00:00,37.06,37.06,37.0,37.05,122376.0,30.6262,30.6262,30.5767,30.618,122376.0
2017-10-09 12:30:00,37.05,37.1,37.01,37.05,146372.0,30.618,30.6593,30.5849,30.618,146372.0
2017-10-09 13:00:00,37.06,37.07,37.03,37.04,126864.0,30.6262,30.6345,30.6015,30.6097,126864.0
2017-10-09 13:30:00,37.04,37.08,37.03,37.05,150100.0,30.6097,30.6428,30.6015,30.618,150100.0
2017-10-09 14:00:00,37.05,37.09,37.02,37.04,154884.0,30.618,30.651,30.5932,30.6097,154884.0
2017-10-09 14:30:00,37.04,37.04,36.98,36.99,206628.0,30.6097,30.6097,30.5601,30.5684,206628.0
2017-10-09 15:00:00,36.99,36.99,36.92,36.96,134184.0,30.5684,30.5684,30.5106,30.5436,134184.0
2017-10-09 15:30:00,36.96,36.98,36.92,36.97,494928.0,30.5436,30.5601,30.5106,30.5519,494928.0
2017-10-10 09:30:00,36.98,37.1,36.86,37.06,295072.0,30.5601,30.6593,30.461,30.6262,295072.0
2017-10-10 10:00:00,37.06,37.16,37.05,37.13,148416.0,30.6262,30.7089,30.618,30.6841,148416.0
2017-10-10 10:30:00,37.14,37.25,37.14,37.25,115436.0,30.6924,30.7833,30.6924,30.7833,115436.0
2017-10-10 11:00:00,37.25,37.29,37.21,37.23,107776.0,30.7833,30.8163,30.7502,30.7667,107776.0
2017-10-10 11:30:00,37.23,37.27,37.19,37.27,145572.0,30.7667,30.7998,30.7337,30.7998,145572.0
2017-10-10 12:00:00,37.27,37.27,37.22,37.25,220204.0,30.7998,30.7998,30.7585,30.7833,220204.0
2017-10-10 12:30:00,37.24,37.27,37.21,37.22,71472.0,30.775,30.7998,30.7502,30.7585,71472.0
2017-10-10 13:00:00,37.22,37.22,37.14,37.18,121344.0,30.7585,30.7585,30.6924,30.7254,121344.0
2017-10-10 13:30:00,37.18,37.19,37.15,37.16,134972.0,30.7254,30.7337,30.7006,30.7089,134972.0
2017-10-10 14:00:00,37.16,37.2,37.13,37.19,178664.0,30.7089,30.7419,30.6841,30.7337,178664.0
2017-10-10 14:30:00,37.2,37.23,37.18,37.22,141872.0,30.7419,30.7667,30.7254,30.7585,141872.0
2017-10-10 15:00:00,37.21,37.24,37.2,37.21,216824.0,30.7502,30.775,30.7419,30.7502,216824.0
2017-10-10 15:30:00,37.21,37.27,37.2,37.27,541800.0,30.7502,30.7998,30.7419,30.7998,541800.0
2017-10-11 09:30:00,37.16,37.69,37.16,37.56,512508.0,30.7089,31.1469,30.7089,31.0394,512508.0
2017-10-11 10:00:00,37.56,37.63,37.5,37.58,305624.0,31.0394,31.0973,30.9899,31.056,305624.0
2017-10-11 10:30:00,37.57,37.58,37.3,37.3,241160.0,31.0477,31.056,30.8246,30.8246,241160.0
2017-10-11 11:00:00,37.3,37.33,37.25,37.31,244148.0,30.8246,30.8494,30.7833,30.8328,244148.0
2017-10-11 11:30:00,37.32,37.38,37.29,37.37,109256.0,30.8411,30.8907,30.8163,30.8824,109256.0
2017-10-11 12:00:00,37.37,37.38,37.34,37.37,81880.0,30.8824,30.8907,30.8576,30.8824,81880.0
2017-10-11 12:30:00,37.36,37.4,37.34,37.38,101444.0,30.8742,30.9072,30.8576,30.8907,101444.0
2017-10-11 13:00:00,37.38,37.43,37.38,37.42,71484.0,30.8907,30.932,30.8907,30.9237,71484.0
2017-10-11 13:30:00,37.43,37.48,37.41,37.48,114664.0,30.932,30.9733,30.9155,30.9733,114664.0
2017-10-11 14:00:00,37.47,37.52,37.33,37.35,185928.0,30.9651,31.0064,30.8494,30.8659,185928.0
2017-10-11 14:30:00,37.36,37.39,37.32,37.38,112880.0,30.8742,30.899,30.8411,30.8907,112880.0
2017-10-11 15:00:00,37.37,37.44,37.36,37.4,179144.0,30.8824,30.9403,30.8742,30.9072,179144.0
2017-10-11 15:30:00,37.4,37.48,37.4,37.47,553092.0,30.9072,30.9733,30.9072,30.9651,553092.0
2017-10-12 09:30:00,37.53,37.62,37.35,37.48,255472.0,31.0147,31.089,30.8659,30.9733,255472.0
2017-10-12 10:00:00,37.49,37.52,37.44,37.52,200116.0,30.9816,31.0064,30.9403,31.0064,200116.0
2017-10-12 10:30:00,37.52,37.6,37.51,37.54,320960.0,31.0064,31.0725,30.9981,31.0229,320960.0
2017-10-12 11:00:00,37.53,37.53,37.39,37.43,395416.0,31.0147,31.0147,30.899,30.932,395416.0
2017-10-12 11:30:00,37.43,37.47,37.39,37.4,254876.0,30.932,30.9651,30.899,30.9072,254876.0
2017-10-12 12:00:00,37.4,37.44,37.35,37.42,148228.0,30.9072,30.9403,30.8659,30.9237,148228.0
2017-10-12 12:30:00,37.42,37.52,37.42,37.52,252168.0,30.9237,31.0064,30.9237,31.0064,252168.0
2017-10-12 13:00:00,37.51,37.63,37.51,37.57,381220.0,30.9981,31.0973,30.9981,31.0477,381220.0
2017-10-12 13:30:00,37.57,37.64,37.52,37.64,185996.0,31.0477,31.1056,31.0064,31.1056,185996.0
2017-10-12 14:00:00,37.64,37.71,37.63,37.7,206324.0,31.1056,31.1634,31.0973,31.1551,206324.0
2017-10-12 14:30:00,37.69,37.74,37.68,37.71,351104.0,31.1469,31.1882,31.1386,31.1634,351104.0
2017-10-12 15:00:00,37.71,37.71,37.63,37.63,147436.0,31.1634,31.1634,31.0973,31.0973,147436.0
2017-10-12 15:30:00,37.63,37.68,37.58,37.68,486424.0,31.0973,31.1386,31.056,31.1386,486424.0
2017-10-13 09:30:00,37.85,38.07,37.66,37.77,397388.0,31.2791,31.4609,31.1221,31.213,397388.0
2017-10-13 10:00:00,37.77,37.84,37.69,37.79,131780.0,31.213,31.2708,31.1469,31.2295,131780.0
2017-10-13 10:30:00,37.79,37.85,37.71,37.73,127884.0,31.2295,31.2791,31.1634,31.1799,127884.0
2017-10-13 11:00:00,37.74,37.78,37.66,37.71,152744.0,31.1882,31.2213,31.1221,31.1634,152744.0
2017-10-13 11:30:00,37.71,37.73,37.66,37.69,130568.0,31.1634,31.1799,31.1221,31.1469,130568.0
2017-10-13 12:00:00,37.68,37.73,37.64,37.72,101512.0,31.1386,31.1799,31.1056,31.1717,101512.0
2017-10-13 12:30:00,37.73,37.8,37.72,37.8,110988.0,31.1799,31.2378,31.1717,31.2378,110988.0
2017-10-13 13:00:00,37.8,37.83,37.76,37.81,173684.0,31.2378,31.2626,31.2047,31.246,173684.0
2017-10-13 13:30:00,37.81,37.82,37.71,37.74,209680.0,31.246,31.2543,31.1634,31.1882,209680.0
2017-10-13 14:00:00,37.76,37.8,37.61,37.65,218452.0,31.2047,31.2378,31.0808,31.1138,218452.0
2017-10-13 14:30:00,37.65,37.69,37.63,37.69,98712.0,31.1138,31.1469,31.0973,31.1469,98712.0
2017-10-13 15:00:00,37.68,37.73,37.66,37.66,311416.0,31.1386,31.1799,31.1221,31.1221,311416.0
2017-10-13 15:30:00,37.66,37.68,37.62,37.65,703700.0,31.1221,31.1386,31.089,31.1138,703700.0
2017-10-16 09:30:00,37.81,37.95,37.55,37.59,470968.0,31.246,31.3617,31.0312,31.0642,470968.0
2017-10-16 10:00:00,37.6,37.67,37.52,37.63,234248.0,31.0725,31.1303,31.0064,31.0973,234248.0
2017-10-16 10:30:00,37.64,37.7,37.48,37.53,328140.0,31.1056,31.1551,30.9733,31.0147,328140.0
2017-10-16 11:00:00,37.52,37.67,37.49,37.66,281256.0,31.0064,31.1303,30.9816,31.1221,281256.0
2017-10-16 11:30:00,37.66,37.66,37.59,37.62,136860.0,31.1221,31.1221,31.0642,31.089,136860.0
2017-10-16 12:00:00,37.6,37.66,37.59,37.63,146556.0,31.0725,31.1221,31.0642,31.0973,146556.0
2017-10-16 12:30:00,37.63,37.84,37.63,37.83,313920.0,31.0973,31.2708,31.0973,31.2626,313920.0
2017-10-16 13:00:00,37.83,37.91,37.82,37.83,106568.0,31.2626,31.3287,31.2543,31.2626,106568.0
2017-10-16 13:30:00,37.84,37.88,37.81,37.86,113228.0,31.2708,31.3039,31.246,31.2874,113228.0
2017-10-16 14:00:00,37.85,37.86,37.76,37.8,195124.0,31.2791,31.2874,31.2047,31.2378,195124.0
2017-10-16 14:30:00,37.78,37.86,37.7,37.86,207032.0,31.2213,31.2874,31.1551,31.2874,207032.0
2017-10-16 15:00:00,37.86,37.89,37.83,37.87,349284.0,31.2874,31.3122,31.2626,31.2956,349284.0
2017-10-16 15:30:00,37.87,37.91,37.85,37.87,888032.0,31.2956,31.3287,31.2791,31.2956,888032.0
2017-10-17 09:30:00,37.88,37.96,37.79,37.86,314108.0,31.3039,31.37,31.2295,31.2874,314108.0
2017-10-17 10:00:00,37.88,37.89,37.76,37.84,247008.0,31.3039,31.3122,31.2047,31.2708,247008.0
2017-10-17 10:30:00,37.85,37.95,37.78,37.8,158256.0,31.2791,31.3617,31.2213,31.2378,158256.0
2017-10-17 11:00:00,37.8,37.91,37.8,37.91,140148.0,31.2378,31.3287,31.2378,31.3287,140148.0
2017-10-17 11:30:00,37.92,37.94,37.88,37.9,125924.0,31.3369,31.3535,31.3039,31.3204,125924.0
2017-10-17 12:00:00,37.88,37.95,37.87,37.94,106868.0,31.3039,31.3617,31.2956,31.3535,106868.0
2017-10-17 12:30:00,37.94,38.03,37.93,37.96,276524.0,31.3535,31.4279,31.3452,31.37,276524.0
2017-10-17 13:00:00,37.96,37.99,37.9,37.97,144664.0,31.37,31.3948,31.3204,31.3783,144664.0
2017-10-17 13:30:00,37.97,38.06,37.95,38.05,191856.0,31.3783,31.4526,31.3617,31.4444,191856.0
2017-10-17 14:00:00,38.05,38.07,38.0,38.04,402824.0,31.4444,31.4609,31.4031,31.4361,402824.0
2017-10-17 14:30:00,38.03,38.17,38.02,38.08,354900.0,31.4279,31.5435,31.4196,31.4692,354900.0
2017-10-17 15:00:00,38.07,38.19,38.07,38.1,560548.0,31.4609,31.5601,31.4609,31.4857,560548.0
2017-10-17 15:30:00,38.11,38.22,38.11,38.18,753108.0,31.494,31.5849,31.494,31.5518,753108.0
2017-10-18 09:30:00,38.06,38.19,37.95,37.98,452968.0,31.4526,31.5601,31.3617,31.3865,452968.0
2017-10-18 10:00:00,37.98,38.01,37.92,38.01,153704.0,31.3865,31.4113,31.3369,31.4113,153704.0
2017-10-18 10:30:00,38.01,38.03,37.99,38.03,132704.0,31.4113,31.4279,31.3948,31.4279,132704.0
2017-10-18 11:00:00,38.03,38.03,37.96,38.02,201300.0,31.4279,31.4279,31.37,31.4196,201300.0
2017-10-18 11:30:00,38.02,38.04,38.0,38.0,127768.0,31.4196,31.4361,31.4031,31.4031,127768.0
2017-10-18 12:00:00,37.99,38.02,37.94,38.02,171476.0,31.3948,31.4196,31.3535,31.4196,171476.0
2017-10-18 12:30:00,38.02,38.11,38.0,38.11,156944.0,31.4196,31.494,31.4031,31.494,156944.0
2017-10-18 13:00:00,38.11,38.11,38.07,38.1,121836.0,31.494,31.494,31.4609,31.4857,121836.0
2017-10-18 13:30:00,38.11,38.14,38.09,38.11,145476.0,31.494,31.5188,31.4774,31.494,145476.0
2017-10-18 14:00:00,38.11,38.15,38.1,38.12,156960.0,31.494,31.527,31.4857,31.5022,156960.0
2017-10-18 14:30:00,38.13,38.13,38.05,38.05,190340.0,31.5105,31.5105,31.4444,31.4444,190340.0
2017-10-18 15:00:00,38.06,38.16,38.06,38.16,188092.0,31.4526,31.5353,31.4526,31.5353,188092.0
2017-10-18 15:30:00,38.15,38.2,38.09,38.14,593492.0,31.527,31.5683,31.4774,31.5188,593492.0
2017-10-19 09:30:00,38.17,38.29,38.05,38.12,423848.0,31.5435,31.6427,31.4444,31.5022,423848.0
2017-10-19 10:00:00,38.12,38.28,38.1,38.28,144716.0,31.5022,31.6344,31.4857,31.6344,144716.0
2017-10-19 10:30:00,38.27,38.37,38.24,38.31,167632.0,31.6262,31.7088,31.6014,31.6592,167632.0
2017-10-19 11:00:00,38.29,38.4,38.28,38.39,268528.0,31.6427,31.7336,31.6344,31.7254,268528.0
2017-10-19 11:30:00,38.4,38.49,38.32,38.46,189164.0,31.7336,31.808,31.6675,31.7832,189164.0
2017-10-19 12:00:00,38.46,38.46,38.38,38.43,165944.0,31.7832,31.7832,31.7171,31.7584,165944.0
2017-10-19 12:30:00,38.44,38.44,38.36,38.4,126112.0,31.7667,31.7667,31.7006,31.7336,126112.0
2017-10-19 13:00:00,38.4,38.42,38.36,38.39,149040.0,31.7336,31.7501,31.7006,31.7254,149040.0
2017-10-19 13:30:00,38.4,38.41,38.37,38.39,204108.0,31.7336,31.7419,31.7088,31.7254,204108.0
2017-10-19 14:00:00,38.4,38.41,38.31,38.33,173136.0,31.7336,31.7419,31.6592,31.6758,173136.0
2017-10-19 14:30:00,38.33,38.46,38.33,38.43,266472.0,31.6758,31.7832,31.6758,31.7584,266472.0
2017-10-19 15:00:00,38.44,38.47,38.38,38.44,343172.0,31.7667,31.7915,31.7171,31.7667,343172.0
2017-10-19 15:30:00,38.46,38.49,38.43,38.48,767972.0,31.7832,31.808,31.7584,31.7997,767972.0
2017-10-20 09:30:00,38.44,38.44,38.27,38.38,560536.0,31.7667,31.7667,31.6262,31.7171,560536.0
2017-10-20 10:00:00,38.38,38.44,38.37,38.43,205436.0,31.7171,31.7667,31.7088,31.7584,205436.0
2017-10-20 10:30:00,38.44,38.49,38.42,38.43,220636.0,31.7667,31.808,31.7501,31.7584,220636.0
2017-10-20 11:00:00,38.43,38.44,38.37,38.38,211944.0,31.7584,31.7667,31.7088,31.7171,211944.0
2017-10-20 11:30:00,38.4,38.4,38.3,38.35,182416.0,31.7336,31.7336,31.651,31.6923,182416.0
2017-10-20 12:00:00,38.35,38.36,38.31,38.31,95320.0,31.6923,31.7006,31.6592,31.6592,95320.0
2017-10-20 12:30:00,38.31,38.33,38.3,38.32,91156.0,31.6592,31.6758,31.651,31.6675,91156.0
2017-10-20 13:00:00,38.31,38.31,38.25,38.26,111232.0,31.6592,31.6592,31.6097,31.6179,111232.0
2017-10-20 13:30:00,38.26,38.32,38.24,38.28,145360.0,31.6179,31.6675,31.6014,31.6344,145360.0
2017-10-20 14:00:00,38.28,38.35,38.28,38.35,96344.0,31.6344,31.6923,31.6344,31.6923,96344.0
2017-10-20 14:30:00,38.35,38.43,38.35,38.39,176356.0,31.6923,31.7584,31.6923,31.7254,176356.0
2017-10-20 15:00:00,38.38,38.41,38.35,38.39,115836.0,31.7171,31.7419,31.6923,31.7254,115836.0
2017-10-20 15:30:00,38.39,38.56,38.39,38.54,813636.0,31.7254,31.8658,31.7254,31.8493,813636.0
2017-10-23 09:30:00,38.49,38.51,38.33,38.38,238104.0,31.808,31.8245,31.6758,31.7171,238104.0
2017-10-23 10:00:00,38.37,38.45,38.35,38.42,182888.0,31.7088,31.7749,31.6923,31.7501,182888.0
2017-10-23 10:30:00,38.43,38.48,38.42,38.45,282452.0,31.7584,31.7997,31.7501,31.7749,282452.0
2017-10-23 11:00:00,38.46,38.54,38.45,38.5,242744.0,31.7832,31.8493,31.7749,31.8163,242744.0
2017-10-23 11:30:00,38.5,38.57,38.48,38.52,125248.0,31.8163,31.8741,31.7997,31.8328,125248.0
2017-10-23 12:00:00,38.52,38.52,38.46,38.47,101596.0,31.8328,31.8328,31.7832,31.7915,101596.0
2017-10-23 12:30:00,38.47,38.51,38.46,38.48,101812.0,31.7915,31.8245,31.7832,31.7997,101812.0
2017-10-23 13:00:00,38.48,38.5,38.47,38.49,121092.0,31.7997,31.8163,31.7915,31.808,121092.0
2017-10-23 13:30:00,38.5,38.59,38.49,38.58,246368.0,31.8163,31.8906,31.808,31.8824,246368.0
2017-10-23 14:00:00,38.59,38.6,38.54,38.6,143444.0,31.8906,31.8989,31.8493,31.8989,143444.0
2017-10-23 14:30:00,38.59,38.61,38.56,38.59,147528.0,31.8906,31.9072,31.8658,31.8906,147528.0
2017-10-23 15:00:00,38.59,38.59,38.54,38.56,139724.0,31.8906,31.8906,31.8493,31.8658,139724.0
2017-10-23 15:30:00,38.56,38.68,38.56,38.6,627784.0,31.8658,31.965,31.8658,31.8989,627784.0
2017-10-24 09:30:00,38.53,38.57,38.38,38.38,388960.0,31.841,31.8741,31.7171,31.7171,388960.0
2017-10-24 10:00:00,38.38,38.52,38.35,38.45,279308.0,31.7171,31.8328,31.6923,31.7749,279308.0
2017-10-24 10:30:00,38.46,38.5,38.33,38.35,261688.0,31.7832,31.8163,31.6758,31.6923,261688.0
2017-10-24 11:00:00,38.33,38.45,38.33,38.38,405620.0,31.6758,31.7749,31.6758,31.7171,405620.0
2017-10-24 11:30:00,38.4,38.43,38.34,38.43,164064.0,31.7336,31.7584,31.684,31.7584,164064.0
2017-10-24 12:00:00,38.43,38.43,38.35,38.35,189280.0,31.7584,31.7584,31.6923,31.6923,189280.0
2017-10-24 12:30:00,38.36,38.42,38.35,38.39,222916.0,31.7006,31.7501,31.6923,31.7254,222916.0
2017-10-24 13:00:00,38.39,38.44,38.37,38.37,157664.0,31.7254,31.7667,31.7088,31.7088,157664.0
2017-10-24 13:30:00,38.37,38.38,38.31,38.33,146644.0,31.7088,31.7171,31.6592,31.6758,146644.0
2017-10-24 14:00:00,38.33,38.38,38.3,38.38,155244.0,31.6758,31.7171,31.651,31.7171,155244.0
2017-10-24 14:30:00,38.38,38.44,38.37,38.43,213256.0,31.7171,31.7667,31.7088,31.7584,213256.0
2017-10-24 15:00:00,38.44,38.48,38.42,38.46,334940.0,31.7667,31.7997,31.7501,31.7832,334940.0
2017-10-24 15:30:00,38.46,38.6,38.46,38.55,1016324.0,31.7832,31.8989,31.7832,31.8576,1016324.0
2017-10-25 09:30:00,38.49,38.51,37.88,37.92,620292.0,31.808,31.8245,31.3039,31.3369,620292.0
2017-10-25 10:00:00,37.91,38.07,37.87,37.87,339856.0,31.3287,31.4609,31.2956,31.2956,339856.0
2017-10-25 10:30:00,37.85,38.0,37.84,37.99,410292.0,31.2791,31.4031,31.2708,31.3948,410292.0
2017-10-25 11:00:00,38.0,38.28,37.99,38.22,339552.0,31.4031,31.6344,31.3948,31.5849,339552.0
2017-10-25 11:30:00,38.22,38.29,38.17,38.26,160488.0,31.5849,31.6427,31.5435,31.6179,160488.0
2017-10-25 12:00:00,38.27,38.27,38.14,38.17,192532.0,31.6262,31.6262,31.5188,31.5435,192532.0
2017-10-25 12:30:00,38.16,38.2,38.11,38.18,145096.0,31.5353,31.5683,31.494,31.5518,145096.0
2017-10-25 13:00:00,38.17,38.31,38.16,38.29,98408.0,31.5435,31.6592,31.5353,31.6427,98408.0
2017-10-25 13:30:00,38.28,38.42,38.25,38.35,318844.0,31.6344,31.7501,31.6097,31.6923,318844.0
2017-10-25 14:00:00,38.35,38.42,38.35,38.41,406828.0,31.6923,31.7501,31.6923,31.7419,406828.0
2017-10-25 14:30:00,38.41,38.49,38.37,38.46,754936.0,31.7419,31.808,31.7088,31.7832,754936.0
2017-10-25 15:00:00,38.47,38.55,38.43,38.52,368148.0,31.7915,31.8576,31.7584,31.8328,368148.0
2017-10-25 15:30:00,38.52,38.52,38.38,38.48,1341644.0,31.8328,31.8328,31.7171,31.7997,1341644.0
2017-10-26 09:30:00,38.7,39.0,38.51,38.84,345400.0,31.9815,32.2295,31.8245,32.0972,345400.0
2017-10-26 10:00:00,38.86,38.92,38.52,38.52,182820.0,32.1138,32.1633,31.8328,31.8328,182820.0
2017-10-26 10:30:00,38.54,38.66,38.49,38.57,236684.0,31.8493,31.9485,31.808,31.8741,236684.0
2017-10-26 11:00:00,38.55,38.57,38.42,38.43,362992.0,31.8576,31.8741,31.7501,31.7584,362992.0
2017-10-26 11:30:00,38.42,38.61,38.4,38.56,309500.0,31.7501,31.9072,31.7336,31.8658,309500.0
2017-10-26 12:00:00,38.57,38.71,38.47,38.7,236624.0,31.8741,31.9898,31.7915,31.9815,236624.0
2017-10-26 12:30:00,38.71,38.73,38.63,38.66,178448.0,31.9898,32.0063,31.9237,31.9485,178448.0
2017-10-26 13:00:00,38.67,38.67,38.5,38.63,228044.0,31.9567,31.9567,31.8163,31.9237,228044.0
2017-10-26 13:30:00,38.63,38.63,38.44,38.49,234236.0,31.9237,31.9237,31.7667,31.808,234236.0
2017-10-26 14:00:00,38.51,38.58,38.49,38.49,238812.0,31.8245,31.8824,31.808,31.808,238812.0
2017-10-26 14:30:00,38.49,38.57,38.47,38.47,225324.0,31.808,31.8741,31.7915,31.7915,225324.0
2017-10-26 15:00:00,38.47,38.54,38.47,38.49,295764.0,31.7915,31.8493,31.7915,31.808,295764.0
2017-10-26 15:30:00,38.49,38.51,38.34,38.35,1023404.0,31.808,31.8245,31.684,31.6923,1023404.0
2017-10-27 09:30:00,38.35,38.73,38.35,38.61,415936.0,31.6923,32.0063,31.6923,31.9072,415936.0
2017-10-27 10:00:00,38.64,38.84,38.63,38.82,406776.0,31.932,32.0972,31.9237,32.0807,406776.0
2017-10-27 10:30:00,38.82,39.11,38.8,39.01,386968.0,32.0807,32.3204,32.0642,32.2377,386968.0
2017-10-27 11:00:00,39.03,39.2,39.03,39.04,365932.0,32.2542,32.3947,32.2542,32.2625,365932.0
2017-10-27 11:30:00,39.03,39.04,38.91,38.97,211852.0,32.2542,32.2625,32.1551,32.2047,211852.0
2017-10-27 12:00:00,38.98,39.06,38.95,39.0,215048.0,32.2129,32.279,32.1881,32.2295,215048.0
2017-10-27 12:30:00,39.0,39.05,38.97,39.05,167032.0,32.2295,32.2708,32.2047,32.2708,167032.0
2017-10-27 13:00:00,39.05,39.05,38.97,38.98,246540.0,32.2708,32.2708,32.2047,32.2129,246540.0
2017-10-27 13:30:00,38.99,38.99,38.88,38.94,262624.0,32.2212,32.2212,32.1303,32.1799,262624.0
2017-10-27 14:00:00,38.94,38.95,38.89,38.91,265180.0,32.1799,32.1881,32.1386,32.1551,265180.0
2017-10-27 14:30:00,38.93,38.98,38.85,38.92,178228.0,32.1716,32.2129,32.1055,32.1633,178228.0
2017-10-27 15:00:00,38.91,38.93,38.85,38.87,338868.0,32.1551,32.1716,32.1055,32.122,338868.0
2017-10-27 15:30:00,38.87,38.97,38.82,38.96,696332.0,32.122,32.2047,32.0807,32.1964,696332.0
2017-10-30 09:30:00,38.83,38.88,38.72,38.79,238592.0,32.089,32.1303,31.9981,32.0559,238592.0
2017-10-30 10:00:00,38.8,38.9,38.77,38.9,364456.0,32.0642,32.1468,32.0394,32.1468,364456.0
2017-10-30 10:30:00,38.89,38.95,38.82,38.89,257484.0,32.1386,32.1881,32.0807,32.1386,257484.0
2017-10-30 11:00:00,38.9,38.9,38.82,38.83,125244.0,32.1468,32.1468,32.0807,32.089,125244.0
2017-10-30 11:30:00,38.85,38.87,38.82,38.87,97464.0,32.1055,32.122,32.0807,32.122,97464.0
2017-10-30 12:00:00,38.85,38.98,38.83,38.96,232952.0,32.1055,32.2129,32.089,32.1964,232952.0
2017-10-30 12:30:00,38.96,39.03,38.92,38.97,310324.0,32.1964,32.2542,32.1633,32.2047,310324.0
2017-10-30 13:00:00,38.97,39.05,38.96,38.97,85884.0,32.2047,32.2708,32.1964,32.2047,85884.0
2017-10-30 13:30:00,38.97,39.0,38.92,38.92,244776.0,32.2047,32.2295,32.1633,32.1633,244776.0
2017-10-30 14:00:00,38.92,38.92,38.82,38.87,217112.0,32.1633,32.1633,32.0807,32.122,217112.0
2017-10-30 14:30:00,38.87,38.91,38.83,38.85,207688.0,32.122,32.1551,32.089,32.1055,207688.0
2017-10-30 15:00:00,38.84,38.85,38.79,38.84,200720.0,32.0972,32.1055,32.0559,32.0972,200720.0
2017-10-30 15:30:00,38.84,38.87,38.81,38.82,644716.0,32.0972,32.122,32.0724,32.0807,644716.0
2017-10-31 09:30:00,38.77,38.89,38.69,38.69,323340.0,32.0394,32.1386,31.9733,31.9733,323340.0
2017-10-31 10:00:00,38.69,38.82,38.58,38.78,210708.0,31.9733,32.0807,31.8824,32.0476,210708.0
2017-10-31 10:30:00,38.78,38.82,38.73,38.73,159360.0,32.0476,32.0807,32.0063,32.0063,159360.0
2017-10-31 11:00:00,38.74,38.82,38.73,38.79,142452.0,32.0146,32.0807,32.0063,32.0559,142452.0
2017-10-31 11:30:00,38.8,38.85,38.8,38.81,172000.0,32.0642,32.1055,32.0642,32.0724,172000.0
2017-10-31 12:00:00,38.81,38.83,38.78,38.78,136356.0,32.0724,32.089,32.0476,32.0476,136356.0
2017-10-31 12:30:00,38.79,38.82,38.75,38.77,89368.0,32.0559,32.0807,32.0229,32.0394,89368.0
2017-10-31 13:00:00,38.77,38.83,38.77,38.78,141052.0,32.0394,32.089,32.0394,32.0476,141052.0
2017-10-31 13:30:00,38.78,38.82,38.74,38.74,159020.0,32.0476,32.0807,32.0146,32.0146,159020.0
2017-10-31 14:00:00,38.74,38.76,38.66,38.72,297192.0,32.0146,32.0311,31.9485,31.9981,297192.0
2017-10-31 14:30:00,38.72,38.83,38.71,38.8,122588.0,31.9981,32.089,31.9898,32.0642,122588.0
2017-10-31 15:00:00,38.81,38.89,38.8,38.87,240080.0,32.0724,32.1386,32.0642,32.122,240080.0
2017-10-31 15:30:00,38.86,38.86,38.75,38.77,706624.0,32.1138,32.1138,32.0229,32.0394,706624.0
2017-11-01 09:30:00,38.92,38.93,38.38,38.59,413852.0,32.1633,32.1716,31.7171,31.8906,413852.0
2017-11-01 10:00:00,38.62,38.74,38.48,38.48,338996.0,31.9154,32.0146,31.7997,31.7997,338996.0
2017-11-01 10:30:00,38.48,38.62,38.47,38.57,235216.0,31.7997,31.9154,31.7915,31.8741,235216.0
2017-11-01 11:00:00,38.58,38.6,38.39,38.41,278896.0,31.8824,31.8989,31.7254,31.7419,278896.0
2017-11-01 11:30:00,38.43,38.48,38.36,38.42,239816.0,31.7584,31.7997,31.7006,31.7501,239816.0
2017-11-01 12:00:00,38.42,38.56,38.4,38.52,150660.0,31.7501,31.8658,31.7336,31.8328,150660.0
2017-11-01 12:30:00,38.52,38.52,38.44,38.49,107396.0,31.8328,31.8328,31.7667,31.808,107396.0
2017-11-01 13:00:00,38.5,38.52,38.42,38.43,108116.0,31.8163,31.8328,31.7501,31.7584,108116.0
2017-11-01 13:30:00,38.44,38.54,38.41,38.51,121876.0,31.7667,31.8493,31.7419,31.8245,121876.0
2017-11-01 14:00:00,38.51,38.62,38.4,38.42,287224.0,31.8245,31.9154,31.7336,31.7501,287224.0
2017-11-01 14:30:00,38.42,38.49,38.41,38.42,306352.0,31.7501,31.808,31.7419,31.7501,306352.0
2017-11-01 15:00:00,38.42,38.45,38.38,38.38,328736.0,31.7501,31.7749,31.7171,31.7171,328736.0
2017-11-01 15:30:00,38.38,38.39,38.27,38.35,1300148.0,31.7171,31.7254,31.6262,31.6923,1300148.0
2017-11-02 09:30:00,38.37,38.46,38.32,38.45,176416.0,31.7088,31.7832,31.6675,31.7749,176416.0
2017-11-02 10:00:00,38.45,38.5,38.3,38.35,163460.0,31.7749,31.8163,31.651,31.6923,163460.0
2017-11-02 10:30:00,38.36,38.52,38.32,38.47,157932.0,31.7006,31.8328,31.6675,31.7915,157932.0
2017-11-02 11:00:00,38.47,38.6,38.43,38.58,175076.0,31.7915,31.8989,31.7584,31.8824,175076.0
2017-11-02 11:30:00,38.57,38.68,38.56,38.64,269724.0,31.8741,31.965,31.8658,31.932,269724.0
2017-11-02 12:00:00,38.65,38.69,37.84,37.84,1299148.0,31.9402,31.9733,31.2708,31.2708,1299148.0
2017-11-02 12:30:00,37.87,37.89,37.09,37.66,4127292.0,31.2956,31.3122,30.651,31.1221,4127292.0
2017-11-02 13:00:00,37.66,38.19,37.65,37.9,1192696.0,31.1221,31.5601,31.1138,31.3204,1192696.0
2017-11-02 13:30:00,37.9,38.0,37.83,37.92,431164.0,31.3204,31.4031,31.2626,31.3369,431164.0
2017-11-02 14:00:00,37.92,37.95,37.8,37.81,611804.0,31.3369,31.3617,31.2378,31.246,611804.0
2017-11-02 14:30:00,37.81,37.82,37.65,37.7,850912.0,31.246,31.2543,31.1138,31.1551,850912.0
2017-11-02 15:00:00,37.7,37.73,37.62,37.69,818648.0,31.1551,31.1799,31.089,31.1469,818648.0
2017-11-02 15:30:00,37.69,37.69,37.46,37.47,3018632.0,31.1469,31.1469,30.9568,30.9651,3018632.0
2017-11-03 09:30:00,37.44,37.82,37.38,37.64,1593136.0,30.9403,31.2543,30.8907,31.1056,1593136.0
2017-11-03 10:00:00,37.63,37.67,37.52,37.62,889840.0,31.0973,31.1303,31.0064,31.089,889840.0
2017-11-03 10:30:00,37.62,37.68,37.53,37.58,705212.0,31.089,31.1386,31.0147,31.056,705212.0
2017-11-03 11:00:00,37.59,37.67,37.56,37.66,752460.0,31.0642,31.1303,31.0394,31.1221,752460.0
2017-11-03 11:30:00,37.65,37.77,37.65,37.73,496268.0,31.1138,31.213,31.1138,31.1799,496268.0
2017-11-03 12:00:00,37.73,37.91,37.72,37.79,343216.0,31.1799,31.3287,31.1717,31.2295,343216.0
2017-11-03 12:30:00,37.79,37.94,37.78,37.87,324408.0,31.2295,31.3535,31.2213,31.2956,324408.0
2017-11-03 13:00:00,37.87,38.16,37.86,38.0,638080.0,31.2956,31.5353,31.2874,31.4031,638080.0
2017-11-03 13:30:00,38.0,38.15,37.96,38.08,627868.0,31.4031,31.527,31.37,31.4692,627868.0
2017-11-03 14:00:00,38.07,38.23,38.0,38.19,402608.0,31.4609,31.5931,31.4031,31.5601,402608.0
2017-11-03 14:30:00,38.18,38.26,38.16,38.21,556432.0,31.5518,31.6179,31.5353,31.5766,556432.0
2017-11-03 15:00:00,38.21,38.29,38.14,38.24,762300.0,31.5766,31.6427,31.5188,31.6014,762300.0
2017-11-03 15:30:00,38.24,38.27,38.1,38.16,1776260.0,31.6014,31.6262,31.4857,31.5353,1776260.0
2017-11-06 09:30:00,38.23,38.28,38.11,38.16,419900.0,31.5931,31.6344,31.494,31.5353,419900.0
2017-11-06 10:00:00,38.16,38.16,38.02,38.05,210596.0,31.5353,31.5353,31.4196,31.4444,210596.0
2017-11-06 10:30:00,38.05,38.1,37.94,38.07,317144.0,31.4444,31.4857,31.3535,31.4609,317144.0
2017-11-06 11:00:00,38.09,38.17,37.99,38.17,247392.0,31.4774,31.5435,31.3948,31.5435,247392.0
2017-11-06 11:30:00,38.16,38.18,38.09,38.13,294908.0,31.5353,31.5518,31.4774,31.5105,294908.0
2017-11-06 12:00:00,38.13,38.18,38.12,38.15,199748.0,31.5105,31.5518,31.5022,31.527,199748.0
2017-11-06 12:30:00,38.14,38.17,38.08,38.1,201444.0,31.5188,31.5435,31.4692,31.4857,201444.0
2017-11-06 13:00:00,38.1,38.15,38.07,38.08,160792.0,31.4857,31.527,31.4609,31.4692,160792.0
2017-11-06 13:30:00,38.07,38.09,38.04,38.07,145232.0,31.4609,31.4774,31.4361,31.4609,145232.0
2017-11-06 14:00:00,38.07,38.07,37.98,37.98,213292.0,31.4609,31.4609,31.3865,31.3865,213292.0
2017-11-06 14:30:00,37.99,37.99,37.91,37.99,254644.0,31.3948,31.3948,31.3287,31.3948,254644.0
2017-11-06 15:00:00,37.99,38.04,37.94,38.02,378804.0,31.3948,31.4361,31.3535,31.4196,378804.0
2017-11-06 15:30:00,38.02,38.05,37.91,37.96,671984.0,31.4196,31.4444,31.3287,31.37,671984.0
2017-11-07 09:30:00,38.08,38.44,37.98,38.39,617104.0,31.4692,31.7667,31.3865,31.7254,617104.0
2017-11-07 10:00:00,38.38,38.62,38.37,38.6,401916.0,31.7171,31.9154,31.7088,31.8989,401916.0
2017-11-07 10:30:00,38.6,38.73,38.52,38.67,350108.0,31.8989,32.0063,31.8328,31.9567,350108.0
2017-11-07 11:00:00,38.65,38.77,38.62,38.63,353304.0,31.9402,32.0394,31.9154,31.9237,353304.0
2017-11-07 11:30:00,38.62,38.76,38.6,38.7,224360.0,31.9154,32.0311,31.8989,31.9815,224360.0
2017-11-07 12:00:00,38.71,38.78,38.67,38.74,153872.0,31.9898,32.0476,31.9567,32.0146,153872.0
2017-11-07 12:30:00,38.74,38.79,38.7,38.73,140540.0,32.0146,32.0559,31.9815,32.0063,140540.0
2017-11-07 13:00:00,38.72,38.81,38.65,38.68,189524.0,31.9981,32.0724,31.9402,31.965,189524.0
2017-11-07 13:30:00,38.68,38.87,38.67,38.82,329272.0,31.965,32.122,31.9567,32.0807,329272.0
2017-11-07 14:00:00,38.81,38.86,38.81,38.82,552232.0,32.0724,32.1138,32.0724,32.0807,552232.0
2017-11-07 14:30:00,38.83,38.94,38.81,38.94,366104.0,32.089,32.1799,32.0724,32.1799,366104.0
2017-11-07 15:00:00,38.94,38.96,38.86,38.94,426112.0,32.1799,32.1964,32.1138,32.1799,426112.0
2017-11-07 15:30:00,38.93,38.93,38.71,38.87,1218720.0,32.1716,32.1716,31.9898,32.122,1218720.0
2017-11-08 09:30:00,38.75,38.92,38.69,38.87,468796.0,32.0229,32.1633,31.9733,32.122,468796.0
2017-11-08 10:00:00,38.86,38.94,38.82,38.85,166296.0,32.1138,32.1799,32.0807,32.1055,166296.0
2017-11-08 10:30:00,38.85,38.85,38.77,38.83,201504.0,32.1055,32.1055,32.0394,32.089,201504.0
2017-11-08 11:00:00,38.82,38.88,38.6,38.68,288464.0,32.0807,32.1303,31.8989,31.965,288464.0
2017-11-08 11:30:00,38.68,38.71,38.53,38.55,271384.0,31.965,31.9898,31.841,31.8576,271384.0
2017-11-08 12:00:00,38.55,38.59,38.51,38.52,184892.0,31.8576,31.8906,31.8245,31.8328,184892.0
2017-11-08 12:30:00,38.51,38.64,38.48,38.59,153076.0,31.8245,31.932,31.7997,31.8906,153076.0
2017-11-08 13:00:00,38.59,38.65,38.56,38.62,174976.0,31.8906,31.9402,31.8658,31.9154,174976.0
2017-11-08 13:30:00,38.61,38.65,38.6,38.65,195680.0,31.9072,31.9402,31.8989,31.9402,195680.0
2017-11-08 14:00:00,38.65,38.68,38.57,38.68,385060.0,31.9402,31.965,31.8741,31.965,385060.0
2017-11-08 14:30:00,38.68,38.77,38.64,38.77,556512.0,31.965,32.0394,31.932,32.0394,556512.0
2017-11-08 15:00:00,38.76,38.78,38.7,38.75,928220.0,32.0311,32.0476,31.9815,32.0229,928220.0
2017-11-08 15:30:00,38.75,38.81,38.73,38.74,1221004.0,32.0229,32.0724,32.0063,32.0146,1221004.0
2017-11-09 09:30:00,38.59,38.9,38.58,38.82,218520.0,31.8906,32.1468,31.8824,32.0807,218520.0
2017-11-09 10:00:00,38.79,38.87,38.76,38.79,347504.0,32.0559,32.122,32.0311,32.0559,347504.0
2017-11-09 10:30:00,38.81,38.81,38.67,38.68,214920.0,32.0724,32.0724,31.9567,31.965,214920.0
2017-11-09 11:00:00,38.7,38.76,38.6,38.74,174964.0,31.9815,32.0311,31.8989,32.0146,174964.0
2017-11-09 11:30:00,38.74,38.84,38.68,38.83,127892.0,32.0146,32.0972,31.965,32.089,127892.0
2017-11-09 12:00:00,38.83,38.83,38.76,38.79,106744.0,32.089,32.089,32.0311,32.0559,106744.0
2017-11-09 12:30:00,38.78,38.85,38.74,38.77,168068.0,32.0476,32.1055,32.0146,32.0394,168068.0
2017-11-09 13:00:00,38.77,38.79,38.7,38.74,118260.0,32.0394,32.0559,31.9815,32.0146,118260.0
2017-11-09 13:30:00,38.73,38.79,38.52,38.56,205516.0,32.0063,32.0559,31.8328,31.8658,205516.0
2017-11-09 14:00:00,38.56,38.73,38.55,38.73,234176.0,31.8658,32.0063,31.8576,32.0063,234176.0
2017-11-09 14:30:00,38.74,38.74,38.65,38.7,117556.0,32.0146,32.0146,31.9402,31.9815,117556.0
2017-11-09 15:00:00,38.71,38.75,38.68,38.74,211364.0,31.9898,32.0229,31.965,32.0146,211364.0
2017-11-09 15:30:00,38.73,38.84,38.73,38.81,644388.0,32.0063,32.0972,32.0063,32.0724,644388.0
2017-11-10 09:30:00,38.65,38.71,38.46,38.58,362544.0,31.9402,31.9898,31.7832,31.8824,362544.0
2017-11-10 10:00:00,38.57,38.64,38.47,38.48,234996.0,31.8741,31.932,31.7915,31.7997,234996.0
2017-11-10 10:30:00,38.49,38.67,38.48,38.63,158340.0,31.808,31.9567,31.7997,31.9237,158340.0
2017-11-10 11:00:00,38.65,38.72,38.54,38.55,178564.0,31.9402,31.9981,31.8493,31.8576,178564.0
2017-11-10 11:30:00,38.54,38.6,38.51,38.6,201020.0,31.8493,31.8989,31.8245,31.8989,201020.0
2017-11-10 12:00:00,38.59,38.7,38.59,38.68,273604.0,31.8906,31.9815,31.8906,31.965,273604.0
2017-11-10 12:30:00,38.68,38.72,38.65,38.67,162476.0,31.965,31.9981,31.9402,31.9567,162476.0
2017-11-10 13:00:00,38.68,38.79,38.67,38.74,127636.0,31.965,32.0559,31.9567,32.0146,127636.0
2017-11-10 13:30:00,38.74,38.82,38.72,38.82,194104.0,32.0146,32.0807,31.9981,32.0807,194104.0
2017-11-10 14:00:00,38.83,38.85,38.76,38.82,306036.0,32.089,32.1055,32.0311,32.0807,306036.0
2017-11-10 14:30:00,38.82,38.83,38.75,38.75,259776.0,32.0807,32.089,32.0229,32.0229,259776.0
2017-11-10 15:00:00,38.75,38.85,38.74,38.83,260064.0,32.0229,32.1055,32.0146,32.089,260064.0
2017-11-10 15:30:00,38.83,38.85,38.77,38.79,801348.0,32.089,32.1055,32.0394,32.0559,801348.0
2017-11-13 09:30:00,38.84,38.85,38.71,38.81,179980.0,32.0972,32.1055,31.9898,32.0724,179980.0
2017-11-13 10:00:00,38.81,38.86,38.75,38.81,135968.0,32.0724,32.1138,32.0229,32.0724,135968.0
2017-11-13 10:30:00,38.81,38.85,38.76,38.85,113552.0,32.0724,32.1055,32.0311,32.1055,113552.0
2017-11-13 11:00:00,38.85,38.92,38.83,38.92,139012.0,32.1055,32.1633,32.089,32.1633,139012.0
2017-11-13 11:30:00,38.91,39.08,38.89,38.96,293748.0,32.1551,32.2956,32.1386,32.1964,293748.0
2017-11-13 12:00:00,38.96,39.13,38.95,39.13,142088.0,32.1964,32.3369,32.1881,32.3369,142088.0
2017-11-13 12:30:00,39.12,39.22,39.08,39.19,186760.0,32.3286,32.4113,32.2956,32.3865,186760.0
2017-11-13 13:00:00,39.19,39.25,39.14,39.15,227884.0,32.3865,32.4361,32.3451,32.3534,227884.0
2017-11-13 13:30:00,39.16,39.16,39.09,39.14,108424.0,32.3617,32.3617,32.3038,32.3451,108424.0
2017-11-13 14:00:00,39.15,39.24,39.14,39.16,123344.0,32.3534,32.4278,32.3451,32.3617,123344.0
2017-11-13 14:30:00,39.16,39.22,39.16,39.18,133848.0,32.3617,32.4113,32.3617,32.3782,133848.0
2017-11-13 15:00:00,39.19,39.21,39.15,39.19,181412.0,32.3865,32.403,32.3534,32.3865,181412.0
2017-11-13 15:30:00,39.18,39.25,39.13,39.19,662644.0,32.3782,32.4361,32.3369,32.3865,662644.0
2017-11-14 09:30:00,39.13,39.26,39.06,39.15,319388.0,32.3369,32.4443,32.279,32.3534,319388.0
2017-11-14 10:00:00,39.16,39.27,39.13,39.2,243188.0,32.3617,32.4526,32.3369,32.3947,243188.0
2017-11-14 10:30:00,39.2,39.31,39.2,39.3,402340.0,32.3947,32.4856,32.3947,32.4774,402340.0
2017-11-14 11:00:00,39.29,39.43,39.29,39.34,226236.0,32.4691,32.5848,32.4691,32.5104,226236.0
2017-11-14 11:30:00,39.38,39.6,39.34,39.57,295656.0,32.5435,32.7253,32.5104,32.7005,295656.0
2017-11-14 12:00:00,39.58,39.62,39.46,39.56,213676.0,32.7088,32.7418,32.6096,32.6922,213676.0
2017-11-14 12:30:00,39.57,39.6,39.49,39.55,188060.0,32.7005,32.7253,32.6344,32.684,188060.0
2017-11-14 13:00:00,39.52,39.57,39.52,39.56,114428.0,32.6592,32.7005,32.6592,32.6922,114428.0
2017-11-14 13:30:00,39.56,39.57,39.52,39.55,106256.0,32.6922,32.7005,32.6592,32.684,106256.0
2017-11-14 14:00:00,39.55,39.59,39.45,39.46,434652.0,32.684,32.717,32.6013,32.6096,434652.0
2017-11-14 14:30:00,39.47,39.57,39.46,39.57,204172.0,32.6179,32.7005,32.6096,32.7005,204172.0
2017-11-14 15:00:00,39.56,39.59,39.48,39.58,290432.0,32.6922,32.717,32.6261,32.7088,290432.0
2017-11-14 15:30:00,39.58,39.64,39.53,39.6,907780.0,32.7088,32.7583,32.6674,32.7253,907780.0
2017-11-15 09:30:00,39.71,39.82,39.54,39.65,490148.0,32.8162,32.9071,32.6757,32.7666,490148.0
2017-11-15 10:00:00,39.67,39.67,39.45,39.55,504756.0,32.7831,32.7831,32.6013,32.684,504756.0
2017-11-15 10:30:00,39.53,39.55,39.31,39.35,404700.0,32.6674,32.684,32.4856,32.5187,404700.0
2017-11-15 11:00:00,39.35,39.37,39.26,39.28,271860.0,32.5187,32.5352,32.4443,32.4608,271860.0
2017-11-15 11:30:00,39.27,39.45,39.26,39.45,141108.0,32.4526,32.6013,32.4443,32.6013,141108.0
2017-11-15 12:00:00,39.44,39.5,39.4,39.49,171032.0,32.5931,32.6427,32.56,32.6344,171032.0
2017-11-15 12:30:00,39.5,39.5,39.42,39.47,157540.0,32.6427,32.6427,32.5765,32.6179,157540.0
2017-11-15 13:00:00,39.47,39.49,39.4,39.42,157852.0,32.6179,32.6344,32.56,32.5765,157852.0
2017-11-15 13:30:00,39.42,39.43,39.35,39.38,96732.0,32.5765,32.5848,32.5187,32.5435,96732.0
2017-11-15 14:00:00,39.38,39.42,39.34,39.4,189156.0,32.5435,32.5765,32.5104,32.56,189156.0
2017-11-15 14:30:00,39.4,39.42,39.32,39.36,211560.0,32.56,32.5765,32.4939,32.527,211560.0
2017-11-15 15:00:00,39.36,39.43,39.35,39.39,295836.0,32.527,32.5848,32.5187,32.5517,295836.0
2017-11-15 15:30:00,39.39,39.39,39.29,39.34,515864.0,32.5517,32.5517,32.4691,32.5104,515864.0
2017-11-16 09:30:00,39.35,39.43,39.12,39.16,252460.0,32.5187,32.5848,32.3286,32.3617,252460.0
2017-11-16 10:00:00,39.16,39.26,39.09,39.15,187136.0,32.3617,32.4443,32.3038,32.3534,187136.0
2017-11-16 10:30:00,39.15,39.37,39.15,39.3,253552.0,32.3534,32.5352,32.3534,32.4774,253552.0
2017-11-16 11:00:00,39.31,39.34,39.24,39.32,176004.0,32.4856,32.5104,32.4278,32.4939,176004.0
2017-11-16 11:30:00,39.32,39.35,39.27,39.31,119212.0,32.4939,32.5187,32.4526,32.4856,119212.0
2017-11-16 12:00:00,39.31,39.4,39.31,39.38,165916.0,32.4856,32.56,32.4856,32.5435,165916.0
2017-11-16 12:30:00,39.39,39.4,39.29,39.31,143236.0,32.5517,32.56,32.4691,32.4856,143236.0
2017-11-16 13:00:00,39.32,39.39,39.3,39.31,133180.0,32.4939,32.5517,32.4774,32.4856,133180.0
2017-11-16 13:30:00,39.31,39.35,39.31,39.35,100740.0,32.4856,32.5187,32.4856,32.5187,100740.0
2017-11-16 14:00:00,39.35,39.37,39.31,39.31,216316.0,32.5187,32.5352,32.4856,32.4856,216316.0
2017-11-16 14:30:00,39.31,39.36,39.31,39.32,195972.0,32.4856,32.527,32.4856,32.4939,195972.0
2017-11-16 15:00:00,39.32,39.32,39.25,39.26,184172.0,32.4939,32.4939,32.4361,32.4443,184172.0
2017-11-16 15:30:00,39.27,39.33,39.23,39.32,780604.0,32.4526,32.5022,32.4195,32.4939,780604.0
2017-11-17 09:30:00,39.25,39.32,39.07,39.1,520752.0,32.4361,32.4939,32.2873,32.3121,520752.0
2017-11-17 10:00:00,39.12,39.19,39.05,39.08,199952.0,32.3286,32.3865,32.2708,32.2956,199952.0
2017-11-17 10:30:00,39.08,39.15,39.07,39.1,285952.0,32.2956,32.3534,32.2873,32.3121,285952.0
2017-11-17 11:00:00,39.11,39.18,39.03,39.06,165704.0,32.3204,32.3782,32.2542,32.279,165704.0
2017-11-17 11:30:00,39.05,39.1,39.04,39.04,238480.0,32.2708,32.3121,32.2625,32.2625,238480.0
2017-11-17 12:00:00,39.04,39.09,38.97,39.08,118052.0,32.2625,32.3038,32.2047,32.2956,118052.0
2017-11-17 12:30:00,39.09,39.11,39.06,39.09,69204.0,32.3038,32.3204,32.279,32.3038,69204.0
2017-11-17 13:00:00,39.08,39.09,39.03,39.05,71600.0,32.2956,32.3038,32.2542,32.2708,71600.0
2017-11-17 13:30:00,39.06,39.09,39.04,39.06,90816.0,32.279,32.3038,32.2625,32.279,90816.0
2017-11-17 14:00:00,39.07,39.1,39.02,39.09,178024.0,32.2873,32.3121,32.246,32.3038,178024.0
2017-11-17 14:30:00,39.09,39.12,39.06,39.08,141972.0,32.3038,32.3286,32.279,32.2956,141972.0
2017-11-17 15:00:00,39.08,39.11,39.05,39.07,123268.0,32.2956,32.3204,32.2708,32.2873,123268.0
2017-11-17 15:30:00,39.06,39.08,38.98,39.01,619636.0,32.279,32.2956,32.2129,32.2377,619636.0
2017-11-20 09:30:00,39.05,39.17,38.88,38.93,284976.0,32.2708,32.3699,32.1303,32.1716,284976.0
2017-11-20 10:00:00,38.93,38.94,38.83,38.85,220368.0,32.1716,32.1799,32.089,32.1055,220368.0
2017-11-20 10:30:00,38.85,38.96,38.85,38.91,180008.0,32.1055,32.1964,32.1055,32.1551,180008.0
2017-11-20 11:00:00,38.9,38.99,38.87,38.96,195400.0,32.1468,32.2212,32.122,32.1964,195400.0
2017-11-20 11:30:00,38.96,38.99,38.94,38.98,146308.0,32.1964,32.2212,32.1799,32.2129,146308.0
2017-11-20 12:00:00,38.97,39.01,38.92,38.99,140680.0,32.2047,32.2377,32.1633,32.2212,140680.0
2017-11-20 12:30:00,38.99,39.04,38.98,39.03,102996.0,32.2212,32.2625,32.2129,32.2542,102996.0
2017-11-20 13:00:00,39.02,39.04,38.99,39.01,168848.0,32.246,32.2625,32.2212,32.2377,168848.0
2017-11-20 13:30:00,38.99,39.01,38.91,38.97,410992.0,32.2212,32.2377,32.1551,32.2047,410992.0
2017-11-20 14:00:00,38.97,38.97,38.88,38.93,328076.0,32.2047,32.2047,32.1303,32.1716,328076.0
2017-11-20 14:30:00,38.93,38.95,38.91,38.93,203812.0,32.1716,32.1881,32.1551,32.1716,203812.0
2017-11-20 15:00:00,38.94,38.97,38.92,38.95,273776.0,32.1799,32.2047,32.1633,32.1881,273776.0
2017-11-20 15:30:00,38.95,39.0,38.88,38.98,1018736.0,32.1881,32.2295,32.1303,32.2129,1018736.0
2017-11-21 09:30:00,39.12,39.22,38.95,39.02,370664.0,32.3286,32.4113,32.1881,32.246,370664.0
2017-11-21 10:00:00,39.01,39.05,38.94,38.97,244564.0,32.2377,32.2708,32.1799,32.2047,244564.0
2017-11-21 10:30:00,38.99,39.06,38.94,39.0,173940.0,32.2212,32.279,32.1799,32.2295,173940.0
2017-11-21 11:00:00,39.01,39.13,39.0,39.02,156040.0,32.2377,32.3369,32.2295,32.246,156040.0
2017-11-21 11:30:00,39.02,39.11,38.99,39.06,147400.0,32.246,32.3204,32.2212,32.279,147400.0
2017-11-21 12:00:00,39.06,39.12,39.06,39.11,155944.0,32.279,32.3286,32.279,32.3204,155944.0
2017-11-21 12:30:00,39.12,39.13,39.06,39.08,127976.0,32.3286,32.3369,32.279,32.2956,127976.0
2017-11-21 13:00:00,39.08,39.13,39.06,39.12,137548.0,32.2956,32.3369,32.279,32.3286,137548.0
2017-11-21 13:30:00,39.12,39.19,39.1,39.18,137532.0,32.3286,32.3865,32.3121,32.3782,137532.0
2017-11-21 14:00:00,39.19,39.22,39.12,39.12,374160.0,32.3865,32.4113,32.3286,32.3286,374160.0
2017-11-21 14:30:00,39.13,39.14,39.02,39.02,499796.0,32.3369,32.3451,32.246,32.246,499796.0
2017-11-21 15:00:00,39.02,39.1,38.99,39.09,532384.0,32.246,32.3121,32.2212,32.3038,532384.0
2017-11-21 15:30:00,39.08,39.12,39.04,39.06,675848.0,32.2956,32.3286,32.2625,32.279,675848.0
2017-11-22 09:30:00,38.81,38.99,38.75,38.82,334844.0,32.2755,32.4252,32.2256,32.2838,334844.0
2017-11-22 10:00:00,38.79,38.82,38.67,38.73,261108.0,32.2589,32.2838,32.1591,32.209,261108.0
2017-11-22 10:30:00,38.72,38.76,38.64,38.71,239800.0,32.2007,32.2339,32.1341,32.1923,239800.0
2017-11-22 11:00:00,38.71,38.75,38.67,38.71,104800.0,32.1923,32.2256,32.1591,32.1923,104800.0
2017-11-22 11:30:00,38.71,38.74,38.69,38.71,89140.0,32.1923,32.2173,32.1757,32.1923,89140.0
2017-11-22 12:00:00,38.73,38.76,38.71,38.74,76380.0,32.209,32.2339,32.1923,32.2173,76380.0
2017-11-22 12:30:00,38.74,38.75,38.69,38.71,468740.0,32.2173,32.2256,32.1757,32.1923,468740.0
2017-11-22 13:00:00,38.7,38.74,38.68,38.71,103104.0,32.184,32.2173,32.1674,32.1923,103104.0
2017-11-22 13:30:00,38.72,38.72,38.64,38.68,226072.0,32.2007,32.2007,32.1341,32.1674,226072.0
2017-11-22 14:00:00,38.67,38.76,38.67,38.74,212560.0,32.1591,32.2339,32.1591,32.2173,212560.0
2017-11-22 14:30:00,38.73,38.79,38.73,38.79,97424.0,32.209,32.2589,32.209,32.2589,97424.0
2017-11-22 15:00:00,38.79,38.8,38.74,38.76,139932.0,32.2589,32.2672,32.2173,32.2339,139932.0
2017-11-22 15:30:00,38.76,38.82,38.75,38.79,775980.0,32.2339,32.2838,32.2256,32.2589,775980.0
2017-11-24 09:30:00,38.9,39.1,38.89,39.06,316292.0,32.3503,32.5167,32.342,32.4834,316292.0
2017-11-24 10:00:00,39.07,39.08,38.95,39.02,217248.0,32.4917,32.5,32.3919,32.4501,217248.0
2017-11-24 10:30:00,39.02,39.03,38.9,38.9,150344.0,32.4501,32.4585,32.3503,32.3503,150344.0
2017-11-24 11:00:00,38.9,38.95,38.88,38.92,157504.0,32.3503,32.3919,32.3337,32.367,157504.0
2017-11-24 11:30:00,38.92,38.92,38.87,38.9,136236.0,32.367,32.367,32.3254,32.3503,136236.0
2017-11-24 12:00:00,38.9,38.96,38.87,38.91,223588.0,32.3503,32.4002,32.3254,32.3587,223588.0
2017-11-24 12:30:00,38.91,39.01,38.91,39.01,536264.0,32.3587,32.4418,32.3587,32.4418,536264.0
2017-11-27 09:30:00,39.06,39.2,38.98,39.14,366232.0,32.4834,32.5998,32.4169,32.5499,366232.0
2017-11-27 10:00:00,39.13,39.17,39.02,39.15,210384.0,32.5416,32.5749,32.4501,32.5583,210384.0
2017-11-27 10:30:00,39.15,39.16,39.1,39.14,204388.0,32.5583,32.5666,32.5167,32.5499,204388.0
2017-11-27 11:00:00,39.14,39.17,39.11,39.16,420436.0,32.5499,32.5749,32.525,32.5666,420436.0
2017-11-27 11:30:00,39.16,39.24,39.13,39.23,478588.0,32.5666,32.6331,32.5416,32.6248,478588.0
2017-11-27 12:00:00,39.23,39.32,39.2,39.32,188388.0,32.6248,32.6996,32.5998,32.6996,188388.0
2017-11-27 12:30:00,39.31,39.39,39.3,39.35,228184.0,32.6913,32.7578,32.683,32.7246,228184.0
2017-11-27 13:00:00,39.35,39.35,39.23,39.32,124252.0,32.7246,32.7246,32.6248,32.6996,124252.0
2017-11-27 13:30:00,39.32,39.33,39.27,39.32,144360.0,32.6996,32.7079,32.6581,32.6996,144360.0
2017-11-27 14:00:00,39.32,39.35,39.29,39.32,154472.0,32.6996,32.7246,32.6747,32.6996,154472.0
2017-11-27 14:30:00,39.32,39.34,39.29,39.34,197320.0,32.6996,32.7163,32.6747,32.7163,197320.0
2017-11-27 15:00:00,39.34,39.35,39.32,39.33,290012.0,32.7163,32.7246,32.6996,32.7079,290012.0
2017-11-27 15:30:00,39.33,39.34,39.24,39.24,1036464.0,32.7079,32.7163,32.6331,32.6331,1036464.0
2017-11-28 09:30:00,39.38,39.6,39.27,39.4,333496.0,32.7495,32.9325,32.6581,32.7662,333496.0
2017-11-28 10:00:00,39.38,39.52,39.35,39.41,334476.0,32.7495,32.866,32.7246,32.7745,334476.0
2017-11-28 10:30:00,39.43,39.49,39.42,39.46,207572.0,32.7911,32.841,32.7828,32.8161,207572.0
2017-11-28 11:00:00,39.45,39.49,39.42,39.44,384416.0,32.8077,32.841,32.7828,32.7994,384416.0
2017-11-28 11:30:00,39.44,39.54,39.44,39.5,194512.0,32.7994,32.8826,32.7994,32.8493,194512.0
2017-11-28 12:00:00,39.51,39.51,39.44,39.49,135064.0,32.8576,32.8576,32.7994,32.841,135064.0
2017-11-28 12:30:00,39.49,39.5,39.46,39.49,109944.0,32.841,32.8493,32.8161,32.841,109944.0
2017-11-28 13:00:00,39.49,39.49,39.38,39.4,180568.0,32.841,32.841,32.7495,32.7662,180568.0
2017-11-28 13:30:00,39.4,39.5,39.4,39.5,201804.0,32.7662,32.8493,32.7662,32.8493,201804.0
2017-11-28 14:00:00,39.5,39.5,39.4,39.43,148352.0,32.8493,32.8493,32.7662,32.7911,148352.0
2017-11-28 14:30:00,39.42,39.48,39.42,39.42,165820.0,32.7828,32.8327,32.7828,32.7828,165820.0
2017-11-28 15:00:00,39.43,39.46,39.38,39.39,181444.0,32.7911,32.8161,32.7495,32.7578,181444.0
2017-11-28 15:30:00,39.39,39.46,39.35,39.45,694132.0,32.7578,32.8161,32.7246,32.8077,694132.0
2017-11-29 09:30:00,39.33,39.45,39.25,39.27,350472.0,32.7079,32.8077,32.6414,32.6581,350472.0
2017-11-29 10:00:00,39.3,39.36,39.17,39.19,402336.0,32.683,32.7329,32.5749,32.5915,402336.0
2017-11-29 10:30:00,39.21,39.27,39.13,39.15,318568.0,32.6082,32.6581,32.5416,32.5583,318568.0
2017-11-29 11:00:00,39.15,39.25,39.13,39.2,168224.0,32.5583,32.6414,32.5416,32.5998,168224.0
2017-11-29 11:30:00,39.2,39.4,39.15,39.38,220408.0,32.5998,32.7662,32.5583,32.7495,220408.0
2017-11-29 12:00:00,39.38,39.57,39.38,39.53,338244.0,32.7495,32.9075,32.7495,32.8743,338244.0
2017-11-29 12:30:00,39.52,39.55,39.43,39.47,118236.0,32.866,32.8909,32.7911,32.8244,118236.0
2017-11-29 13:00:00,39.47,39.47,39.35,39.36,121292.0,32.8244,32.8244,32.7246,32.7329,121292.0
2017-11-29 13:30:00,39.37,39.49,39.37,39.45,153796.0,32.7412,32.841,32.7412,32.8077,153796.0
2017-11-29 14:00:00,39.45,39.45,39.35,39.38,445056.0,32.8077,32.8077,32.7246,32.7495,445056.0
2017-11-29 14:30:00,39.38,39.42,39.34,39.37,134724.0,32.7495,32.7828,32.7163,32.7412,134724.0
2017-11-29 15:00:00,39.37,39.45,39.34,39.44,179816.0,32.7412,32.8077,32.7163,32.7994,179816.0
2017-11-29 15:30:00,39.44,39.48,39.39,39.44,987444.0,32.7994,32.8327,32.7578,32.7994,987444.0
2017-11-30 09:30:00,39.52,39.72,39.36,39.67,187452.0,32.866,33.0323,32.7329,32.9907,187452.0
2017-11-30 10:00:00,39.65,39.7,39.56,39.6,346828.0,32.9741,33.0157,32.8992,32.9325,346828.0
2017-11-30 10:30:00,39.6,39.72,39.57,39.71,346460.0,32.9325,33.0323,32.9075,33.024,346460.0
2017-11-30 11:00:00,39.7,39.72,39.57,39.57,165560.0,33.0157,33.0323,32.9075,32.9075,165560.0
2017-11-30 11:30:00,39.57,39.58,39.49,39.55,321288.0,32.9075,32.9159,32.841,32.8909,321288.0
2017-11-30 12:00:00,39.53,39.54,39.44,39.51,339656.0,32.8743,32.8826,32.7994,32.8576,339656.0
2017-11-30 12:30:00,39.5,39.61,39.41,39.43,1161056.0,32.8493,32.9408,32.7745,32.7911,1161056.0
2017-11-30 13:00:00,39.42,39.57,39.39,39.41,210328.0,32.7828,32.9075,32.7578,32.7745,210328.0
2017-11-30 13:30:00,39.4,39.42,39.34,39.37,385788.0,32.7662,32.7828,32.7163,32.7412,385788.0
2017-11-30 14:00:00,39.38,39.51,39.35,39.41,298284.0,32.7495,32.8576,32.7246,32.7745,298284.0
2017-11-30 14:30:00,39.41,39.47,39.37,39.44,201524.0,32.7745,32.8244,32.7412,32.7994,201524.0
2017-11-30 15:00:00,39.45,39.46,39.41,39.43,754436.0,32.8077,32.8161,32.7745,32.7911,754436.0
2017-11-30 15:30:00,39.44,39.53,39.42,39.5,1481704.0,32.7994,32.8743,32.7828,32.8493,1481704.0
2017-12-01 09:30:00,39.6,39.8,39.51,39.53,533412.0,32.9325,33.0988,32.8576,32.8743,533412.0
2017-12-01 10:00:00,39.57,39.73,39.4,39.44,201192.0,32.9075,33.0406,32.7662,32.7994,201192.0
2017-12-01 10:30:00,39.42,39.45,39.26,39.36,158568.0,32.7828,32.8077,32.6497,32.7329,158568.0
2017-12-01 11:00:00,39.36,39.53,39.28,39.44,353560.0,32.7329,32.8743,32.6664,32.7994,353560.0
2017-12-01 11:30:00,39.47,39.61,39.2,39.27,480140.0,32.8244,32.9408,32.5998,32.6581,480140.0
2017-12-01 12:00:00,39.26,39.37,39.18,39.28,340144.0,32.6497,32.7412,32.5832,32.6664,340144.0
2017-12-01 12:30:00,39.3,39.33,39.11,39.22,245756.0,32.683,32.7079,32.525,32.6165,245756.0
2017-12-01 13:00:00,39.23,39.35,39.16,39.31,220376.0,32.6248,32.7246,32.5666,32.6913,220376.0
2017-12-01 13:30:00,39.31,39.37,39.25,39.32,158140.0,32.6913,32.7412,32.6414,32.6996,158140.0
2017-12-01 14:00:00,39.31,39.37,39.27,39.29,145452.0,32.6913,32.7412,32.6581,32.6747,145452.0
2017-12-01 14:30:00,39.3,39.37,39.27,39.35,93460.0,32.683,32.7412,32.6581,32.7246,93460.0
2017-12-01 15:00:00,39.35,39.36,39.3,39.3,148980.0,32.7246,32.7329,32.683,32.683,148980.0
2017-12-01 15:30:00,39.3,39.45,39.29,39.37,708036.0,32.683,32.8077,32.6747,32.7412,708036.0
2017-12-04 09:30:00,39.41,39.49,39.2,39.24,294568.0,32.7745,32.841,32.5998,32.6331,294568.0
2017-12-04 10:00:00,39.23,39.44,39.23,39.27,384752.0,32.6248,32.7994,32.6248,32.6581,384752.0
2017-12-04 10:30:00,39.25,39.3,39.19,39.25,337420.0,32.6414,32.683,32.5915,32.6414,337420.0
2017-12-04 11:00:00,39.24,39.25,39.18,39.2,227608.0,32.6331,32.6414,32.5832,32.5998,227608.0
2017-12-04 11:30:00,39.21,39.24,39.05,39.09,291800.0,32.6082,32.6331,32.4751,32.5084,291800.0
2017-12-04 12:00:00,39.09,39.14,39.0,39.02,159864.0,32.5084,32.5499,32.4335,32.4501,159864.0
2017-12-04 12:30:00,39.0,39.01,38.88,38.95,144180.0,32.4335,32.4418,32.3337,32.3919,144180.0
2017-12-04 13:00:00,38.96,39.04,38.9,39.03,234020.0,32.4002,32.4668,32.3503,32.4585,234020.0
2017-12-04 13:30:00,39.03,39.08,38.98,39.02,177216.0,32.4585,32.5,32.4169,32.4501,177216.0
2017-12-04 14:00:00,39.02,39.1,38.98,39.04,156088.0,32.4501,32.5167,32.4169,32.4668,156088.0
2017-12-04 14:30:00,39.04,39.07,39.01,39.03,116256.0,32.4668,32.4917,32.4418,32.4585,116256.0
2017-12-04 15:00:00,39.04,39.04,38.97,39.01,242748.0,32.4668,32.4668,32.4086,32.4418,242748.0
2017-12-04 15:30:00,39.0,39.04,38.95,38.99,965188.0,32.4335,32.4668,32.3919,32.4252,965188.0
2017-12-05 09:30:00,39.11,39.21,38.61,38.76,630256.0,32.525,32.6082,32.1092,32.2339,630256.0
2017-12-05 10:00:00,38.8,39.03,38.67,38.99,447144.0,32.2672,32.4585,32.1591,32.4252,447144.0
2017-12-05 10:30:00,39.01,39.13,38.89,38.95,455780.0,32.4418,32.5416,32.342,32.3919,455780.0
2017-12-05 11:00:00,38.97,39.02,38.95,38.96,253128.0,32.4086,32.4501,32.3919,32.4002,253128.0
2017-12-05 11:30:00,38.97,39.01,38.93,38.98,151572.0,32.4086,32.4418,32.3753,32.4169,151572.0
2017-12-05 12:00:00,38.97,39.0,38.9,38.95,255084.0,32.4086,32.4335,32.3503,32.3919,255084.0
2017-12-05 12:30:00,38.97,39.02,38.95,39.01,204336.0,32.4086,32.4501,32.3919,32.4418,204336.0
2017-12-05 13:00:00,39.01,39.03,38.95,38.97,131108.0,32.4418,32.4585,32.3919,32.4086,131108.0
2017-12-05 13:30:00,38.97,38.98,38.88,38.93,166188.0,32.4086,32.4169,32.3337,32.3753,166188.0
2017-12-05 14:00:00,38.94,38.94,38.82,38.85,124368.0,32.3836,32.3836,32.2838,32.3088,124368.0
2017-12-05 14:30:00,38.84,38.9,38.83,38.88,175096.0,32.3005,32.3503,32.2921,32.3337,175096.0
2017-12-05 15:00:00,38.88,38.9,38.81,38.88,282940.0,32.3337,32.3503,32.2755,32.3337,282940.0
2017-12-05 15:30:00,38.89,38.92,38.83,38.9,1210324.0,32.342,32.367,32.2921,32.3503,1210324.0
2017-12-06 09:30:00,39.13,39.45,38.95,39.26,828352.0,32.5416,32.8077,32.3919,32.6497,828352.0
2017-12-06 10:00:00,39.27,39.3,39.01,39.08,342268.0,32.6581,32.683,32.4418,32.5,342268.0
2017-12-06 10:30:00,39.08,39.28,39.04,39.27,420268.0,32.5,32.6664,32.4668,32.6581,420268.0
2017-12-06 11:00:00,39.26,39.47,39.2,39.43,426144.0,32.6497,32.8244,32.5998,32.7911,426144.0
2017-12-06 11:30:00,39.44,39.48,39.35,39.45,367232.0,32.7994,32.8327,32.7246,32.8077,367232.0
2017-12-06 12:00:00,39.44,39.59,39.37,39.54,374900.0,32.7994,32.9242,32.7412,32.8826,374900.0
2017-12-06 12:30:00,39.52,39.53,39.33,39.37,274136.0,32.866,32.8743,32.7079,32.7412,274136.0
2017-12-06 13:00:00,39.37,39.42,39.31,39.37,228504.0,32.7412,32.7828,32.6913,32.7412,228504.0
2017-12-06 13:30:00,39.37,39.43,39.35,39.39,174860.0,32.7412,32.7911,32.7246,32.7578,174860.0
2017-12-06 14:00:00,39.4,39.45,39.35,39.43,227668.0,32.7662,32.8077,32.7246,32.7911,227668.0
2017-12-06 14:30:00,39.43,39.51,39.41,39.47,235892.0,32.7911,32.8576,32.7745,32.8244,235892.0
2017-12-06 15:00:00,39.47,39.54,39.45,39.54,354908.0,32.8244,32.8826,32.8077,32.8826,354908.0
2017-12-06 15:30:00,39.53,39.54,39.42,39.45,1452616.0,32.8743,32.8826,32.7828,32.8077,1452616.0
2017-12-07 09:30:00,39.34,39.53,39.25,39.53,281116.0,32.7163,32.8743,32.6414,32.8743,281116.0
2017-12-07 10:00:00,39.53,39.55,39.33,39.34,314856.0,32.8743,32.8909,32.7079,32.7163,314856.0
2017-12-07 10:30:00,39.34,39.43,39.33,39.37,216340.0,32.7163,32.7911,32.7079,32.7412,216340.0
2017-12-07 11:00:00,39.36,39.4,39.27,39.31,202240.0,32.7329,32.7662,32.6581,32.6913,202240.0
2017-12-07 11:30:00,39.32,39.35,39.28,39.32,262916.0,32.6996,32.7246,32.6664,32.6996,262916.0
2017-12-07 12:00:00,39.31,39.44,39.31,39.43,165068.0,32.6913,32.7994,32.6913,32.7911,165068.0
2017-12-07 12:30:00,39.43,39.46,39.38,39.42,197008.0,32.7911,32.8161,32.7495,32.7828,197008.0
2017-12-07 13:00:00,39.42,39.47,39.4,39.45,127480.0,32.7828,32.8244,32.7662,32.8077,127480.0
2017-12-07 13:30:00,39.46,39.51,39.45,39.47,161432.0,32.8161,32.8576,32.8077,32.8244,161432.0
2017-12-07 14:00:00,39.47,39.49,39.41,39.46,333984.0,32.8244,32.841,32.7745,32.8161,333984.0
2017-12-07 14:30:00,39.45,39.46,39.32,39.36,171104.0,32.8077,32.8161,32.6996,32.7329,171104.0
2017-12-07 15:00:00,39.37,39.43,39.36,39.43,148876.0,32.7412,32.7911,32.7329,32.7911,148876.0
2017-12-07 15:30:00,39.43,39.55,39.4,39.54,781648.0,32.7911,32.8909,32.7662,32.8826,781648.0
2017-12-08 09:30:00,39.45,39.58,39.35,39.58,265292.0,32.8077,32.9159,32.7246,32.9159,265292.0
2017-12-08 10:00:00,39.58,39.65,39.52,39.6,231940.0,32.9159,32.9741,32.866,32.9325,231940.0
2017-12-08 10:30:00,39.6,39.62,39.5,39.53,151876.0,32.9325,32.9491,32.8493,32.8743,151876.0
2017-12-08 11:00:00,39.52,39.54,39.47,39.5,111332.0,32.866,32.8826,32.8244,32.8493,111332.0
2017-12-08 11:30:00,39.52,39.57,39.5,39.56,81988.0,32.866,32.9075,32.8493,32.8992,81988.0
2017-12-08 12:00:00,39.55,39.6,39.53,39.58,94324.0,32.8909,32.9325,32.8743,32.9159,94324.0
2017-12-08 12:30:00,39.58,39.62,39.56,39.6,121372.0,32.9159,32.9491,32.8992,32.9325,121372.0
2017-12-08 13:00:00,39.6,39.65,39.59,39.63,183276.0,32.9325,32.9741,32.9242,32.9574,183276.0
2017-12-08 13:30:00,39.63,39.65,39.59,39.62,100004.0,32.9574,32.9741,32.9242,32.9491,100004.0
2017-12-08 14:00:00,39.62,39.66,39.58,39.63,183168.0,32.9491,32.9824,32.9159,32.9574,183168.0
2017-12-08 14:30:00,39.64,39.65,39.58,39.58,377668.0,32.9658,32.9741,32.9159,32.9159,377668.0
2017-12-08 15:00:00,39.57,39.63,39.54,39.62,131848.0,32.9075,32.9574,32.8826,32.9491,131848.0
2017-12-08 15:30:00,39.62,39.76,39.61,39.76,613004.0,32.9491,33.0655,32.9408,33.0655,613004.0
2017-12-11 09:30:00,39.76,39.84,39.47,39.52,354948.0,33.0655,33.1321,32.8244,32.866,354948.0
2017-12-11 10:00:00,39.54,39.62,39.45,39.46,366240.0,32.8826,32.9491,32.8077,32.8161,366240.0
2017-12-11 10:30:00,39.44,39.54,39.43,39.51,153708.0,32.7994,32.8826,32.7911,32.8576,153708.0
2017-12-11 11:00:00,39.52,39.53,39.46,39.48,184796.0,32.866,32.8743,32.8161,32.8327,184796.0
2017-12-11 11:30:00,39.49,39.52,39.45,39.46,159888.0,32.841,32.866,32.8077,32.8161,159888.0
2017-12-11 12:00:00,39.47,39.49,39.42,39.43,157004.0,32.8244,32.841,32.7828,32.7911,157004.0
2017-12-11 12:30:00,39.43,39.45,39.37,39.39,259348.0,32.7911,32.8077,32.7412,32.7578,259348.0
2017-12-11 13:00:00,39.38,39.46,39.36,39.44,311048.0,32.7495,32.8161,32.7329,32.7994,311048.0
2017-12-11 13:30:00,39.45,39.49,39.43,39.43,156192.0,32.8077,32.841,32.7911,32.7911,156192.0
2017-12-11 14:00:00,39.44,39.51,39.42,39.48,165596.0,32.7994,32.8576,32.7828,32.8327,165596.0
2017-12-11 14:30:00,39.48,39.53,39.47,39.51,269124.0,32.8327,32.8743,32.8244,32.8576,269124.0
2017-12-11 15:00:00,39.52,39.7,39.49,39.69,243428.0,32.866,33.0157,32.841,33.0073,243428.0
2017-12-11 15:30:00,39.7,39.84,39.68,39.81,834264.0,33.0157,33.1321,32.999,33.1071,834264.0
2017-12-12 09:30:00,39.71,39.85,39.56,39.82,493868.0,33.024,33.1404,32.8992,33.1154,493868.0
2017-12-12 10:00:00,39.83,39.85,39.54,39.55,386144.0,33.1238,33.1404,32.8826,32.8909,386144.0
2017-12-12 10:30:00,39.56,39.6,39.36,39.41,361340.0,32.8992,32.9325,32.7329,32.7745,361340.0
2017-12-12 11:00:00,39.42,39.49,39.37,39.46,425116.0,32.7828,32.841,32.7412,32.8161,425116.0
2017-12-12 11:30:00,39.46,39.51,39.41,39.44,215564.0,32.8161,32.8576,32.7745,32.7994,215564.0
2017-12-12 12:00:00,39.43,39.45,39.31,39.38,185692.0,32.7911,32.8077,32.6913,32.7495,185692.0
2017-12-12 12:30:00,39.38,39.4,39.32,39.32,214640.0,32.7495,32.7662,32.6996,32.6996,214640.0
2017-12-12 13:00:00,39.33,39.37,39.23,39.23,183208.0,32.7079,32.7412,32.6248,32.6248,183208.0
2017-12-12 13:30:00,39.24,39.38,39.24,39.35,621420.0,32.6331,32.7495,32.6331,32.7246,621420.0
2017-12-12 14:00:00,39.35,39.46,39.33,39.38,524724.0,32.7246,32.8161,32.7079,32.7495,524724.0
2017-12-12 14:30:00,39.37,39.41,39.31,39.41,183764.0,32.7412,32.7745,32.6913,32.7745,183764.0
2017-12-12 15:00:00,39.41,39.43,39.31,39.32,324024.0,32.7745,32.7911,32.6913,32.6996,324024.0
2017-12-12 15:30:00,39.33,39.34,39.21,39.26,1066276.0,32.7079,32.7163,32.6082,32.6497,1066276.0
2017-12-13 09:30:00,39.41,39.5,39.18,39.26,601940.0,32.7745,32.8493,32.5832,32.6497,601940.0
2017-12-13 10:00:00,39.27,39.51,39.24,39.31,685660.0,32.6581,32.8576,32.6331,32.6913,685660.0
2017-12-13 10:30:00,39.3,39.38,39.26,39.32,804080.0,32.683,32.7495,32.6497,32.6996,804080.0
2017-12-13 11:00:00,39.31,39.32,39.18,39.19,634696.0,32.6913,32.6996,32.5832,32.5915,634696.0
2017-12-13 11:30:00,39.19,39.24,39.01,39.05,422728.0,32.5915,32.6331,32.4418,32.4751,422728.0
2017-12-13 12:00:00,39.04,39.06,38.95,38.97,407140.0,32.4668,32.4834,32.3919,32.4086,407140.0
2017-12-13 12:30:00,38.98,39.25,38.96,39.22,395156.0,32.4169,32.6414,32.4002,32.6165,395156.0
2017-12-13 13:00:00,39.23,39.26,39.14,39.14,300332.0,32.6248,32.6497,32.5499,32.5499,300332.0
2017-12-13 13:30:00,39.15,39.17,38.97,38.98,610744.0,32.5583,32.5749,32.4086,32.4169,610744.0
2017-12-13 14:00:00,38.98,39.22,38.96,39.08,2534568.0,32.4169,32.6165,32.4002,32.5,2534568.0
2017-12-13 14:30:00,39.08,39.16,39.01,39.1,889284.0,32.5,32.5666,32.4418,32.5167,889284.0
2017-12-13 15:00:00,39.1,39.14,39.03,39.08,771056.0,32.5167,32.5499,32.4585,32.5,771056.0
2017-12-13 15:30:00,39.09,39.15,39.03,39.12,1326256.0,32.5084,32.5583,32.4585,32.5333,1326256.0
2017-12-14 09:30:00,39.18,39.28,38.89,39.12,708244.0,32.5832,32.6664,32.342,32.5333,708244.0
2017-12-14 10:00:00,39.11,39.32,39.1,39.28,609516.0,32.525,32.6996,32.5167,32.6664,609516.0
2017-12-14 10:30:00,39.29,39.58,39.23,39.58,548976.0,32.6747,32.9159,32.6248,32.9159,548976.0
2017-12-14 11:00:00,39.59,39.81,39.51,39.69,681752.0,32.9242,33.1071,32.8576,33.0073,681752.0
2017-12-14 11:30:00,39.7,39.77,39.68,39.7,467864.0,33.0157,33.0739,32.999,33.0157,467864.0
2017-12-14 12:00:00,39.7,39.7,39.55,39.56,189176.0,33.0157,33.0157,32.8909,32.8992,189176.0
2017-12-14 12:30:00,39.57,39.6,39.46,39.46,240016.0,32.9075,32.9325,32.8161,32.8161,240016.0
2017-12-14 13:00:00,39.47,39.53,39.44,39.47,222232.0,32.8244,32.8743,32.7994,32.8244,222232.0
2017-12-14 13:30:00,39.46,39.48,39.37,39.41,259692.0,32.8161,32.8327,32.7412,32.7745,259692.0
2017-12-14 14:00:00,39.42,39.63,39.42,39.6,393964.0,32.7828,32.9574,32.7828,32.9325,393964.0
2017-12-14 14:30:00,39.59,39.63,39.51,39.55,359312.0,32.9242,32.9574,32.8576,32.8909,359312.0
2017-12-14 15:00:00,39.53,39.57,39.53,39.54,460644.0,32.8743,32.9075,32.8743,32.8826,460644.0
2017-12-14 15:30:00,39.54,39.58,39.47,39.5,1163980.0,32.8826,32.9159,32.8244,32.8493,1163980.0
2017-12-15 09:30:00,39.67,39.67,39.31,39.44,4011836.0,32.9907,32.9907,32.6913,32.7994,4011836.0
2017-12-15 10:00:00,39.48,39.62,39.41,39.6,264884.0,32.8327,32.9491,32.7745,32.9325,264884.0
2017-12-15 10:30:00,39.61,39.68,39.46,39.52,242028.0,32.9408,32.999,32.8161,32.866,242028.0
2017-12-15 11:00:00,39.51,39.54,39.44,39.54,193768.0,32.8576,32.8826,32.7994,32.8826,193768.0
2017-12-15 11:30:00,39.52,39.62,39.41,39.45,210968.0,32.866,32.9491,32.7745,32.8077,210968.0
2017-12-15 12:00:00,39.45,39.49,39.39,39.49,249404.0,32.8077,32.841,32.7578,32.841,249404.0
2017-12-15 12:30:00,39.49,39.49,39.4,39.49,216324.0,32.841,32.841,32.7662,32.841,216324.0
2017-12-15 13:00:00,39.49,39.51,39.45,39.47,138588.0,32.841,32.8576,32.8077,32.8244,138588.0
2017-12-15 13:30:00,39.48,39.54,39.46,39.51,253416.0,32.8327,32.8826,32.8161,32.8576,253416.0
2017-12-15 14:00:00,39.52,39.63,39.51,39.57,210760.0,32.866,32.9574,32.8576,32.9075,210760.0
2017-12-15 14:30:00,39.58,39.69,39.57,39.68,251128.0,32.9159,33.0073,32.9075,32.999,251128.0
2017-12-15 15:00:00,39.67,39.75,39.65,39.74,316400.0,32.9907,33.0572,32.9741,33.0489,316400.0
2017-12-15 15:30:00,39.74,39.76,39.56,39.61,1222548.0,33.0489,33.0655,32.8992,32.9408,1222548.0
2017-12-18 09:30:00,39.66,39.79,39.53,39.53,364988.0,32.9824,33.0905,32.8743,32.8743,364988.0
2017-12-18 10:00:00,39.55,39.6,39.45,39.45,224372.0,32.8909,32.9325,32.8077,32.8077,224372.0
2017-12-18 10:30:00,39.45,39.47,39.3,39.34,235544.0,32.8077,32.8244,32.683,32.7163,235544.0
2017-12-18 11:00:00,39.35,39.48,39.34,39.41,313180.0,32.7246,32.8327,32.7163,32.7745,313180.0
2017-12-18 11:30:00,39.42,39.55,39.42,39.49,226548.0,32.7828,32.8909,32.7828,32.841,226548.0
2017-12-18 12:00:00,39.49,39.5,39.37,39.37,127508.0,32.841,32.8493,32.7412,32.7412,127508.0
2017-12-18 12:30:00,39.37,39.39,39.22,39.26,131928.0,32.7412,32.7578,32.6165,32.6497,131928.0
2017-12-18 13:00:00,39.24,39.27,39.15,39.16,115600.0,32.6331,32.6581,32.5583,32.5666,115600.0
2017-12-18 13:30:00,39.16,39.29,39.15,39.26,326408.0,32.5666,32.6747,32.5583,32.6497,326408.0
2017-12-18 14:00:00,39.25,39.35,39.21,39.31,235584.0,32.6414,32.7246,32.6082,32.6913,235584.0
2017-12-18 14:30:00,39.31,39.33,39.2,39.26,500168.0,32.6913,32.7079,32.5998,32.6497,500168.0
2017-12-18 15:00:00,39.26,39.26,39.13,39.15,465352.0,32.6497,32.6497,32.5416,32.5583,465352.0
2017-12-18 15:30:00,39.15,39.15,39.03,39.1,1397768.0,32.5583,32.5583,32.4585,32.5167,1397768.0
2017-12-19 09:30:00,39.13,39.25,38.81,38.82,548772.0,32.5416,32.6414,32.2755,32.2838,548772.0
2017-12-19 10:00:00,38.81,38.89,38.72,38.75,416604.0,32.2755,32.342,32.2007,32.2256,416604.0
2017-12-19 10:30:00,38.77,38.86,38.73,38.84,140784.0,32.2422,32.3171,32.209,32.3005,140784.0
2017-12-19 11:00:00,38.86,38.95,38.78,38.82,130940.0,32.3171,32.3919,32.2506,32.2838,130940.0
2017-12-19 11:30:00,38.82,38.85,38.75,38.8,271156.0,32.2838,32.3088,32.2256,32.2672,271156.0
2017-12-19 12:00:00,38.8,38.81,38.73,38.74,245516.0,32.2672,32.2755,32.209,32.2173,245516.0
2017-12-19 12:30:00,38.74,38.76,38.71,38.74,92140.0,32.2173,32.2339,32.1923,32.2173,92140.0
2017-12-19 13:00:00,38.72,38.82,38.71,38.81,174244.0,32.2007,32.2838,32.1923,32.2755,174244.0
2017-12-19 13:30:00,38.8,38.85,38.77,38.83,209028.0,32.2672,32.3088,32.2422,32.2921,209028.0
2017-12-19 14:00:00,38.83,38.85,38.77,38.8,337300.0,32.2921,32.3088,32.2422,32.2672,337300.0
2017-12-19 14:30:00,38.81,38.81,38.56,38.6,343804.0,32.2755,32.2755,32.0676,32.1009,343804.0
2017-12-19 15:00:00,38.58,38.65,38.55,38.59,320132.0,32.0842,32.1424,32.0593,32.0925,320132.0
2017-12-19 15:30:00,38.59,38.59,38.51,38.53,776392.0,32.0925,32.0925,32.026,32.0426,776392.0
2017-12-20 09:30:00,38.52,38.84,38.5,38.75,524768.0,32.0343,32.3005,32.0177,32.2256,524768.0
2017-12-20 10:00:00,38.76,38.78,38.54,38.55,367156.0,32.2339,32.2506,32.051,32.0593,367156.0
2017-12-20 10:30:00,38.54,38.7,38.51,38.64,290408.0,32.051,32.184,32.026,32.1341,290408.0
2017-12-20 11:00:00,38.65,38.65,38.55,38.6,162412.0,32.1424,32.1424,32.0593,32.1009,162412.0
2017-12-20 11:30:00,38.62,38.62,38.56,38.6,117448.0,32.1175,32.1175,32.0676,32.1009,117448.0
2017-12-20 12:00:00,38.61,38.63,38.48,38.48,146536.0,32.1092,32.1258,32.0011,32.0011,146536.0
2017-12-20 12:30:00,38.49,38.51,38.4,38.45,160060.0,32.0094,32.026,31.9345,31.9761,160060.0
2017-12-20 13:00:00,38.44,38.54,38.42,38.45,204404.0,31.9678,32.051,31.9512,31.9761,204404.0
2017-12-20 13:30:00,38.44,38.46,38.4,38.42,138660.0,31.9678,31.9844,31.9345,31.9512,138660.0
2017-12-20 14:00:00,38.42,38.52,38.37,38.52,213532.0,31.9512,32.0343,31.9096,32.0343,213532.0
2017-12-20 14:30:00,38.52,38.53,38.46,38.48,202772.0,32.0343,32.0426,31.9844,32.0011,202772.0
2017-12-20 15:00:00,38.48,38.51,38.39,38.42,316436.0,32.0011,32.026,31.9262,31.9512,316436.0
2017-12-20 15:30:00,38.42,38.47,38.4,38.41,928880.0,31.9512,31.9927,31.9345,31.9428,928880.0
2017-12-21 09:30:00,38.46,38.54,38.17,38.5,470472.0,31.9844,32.051,31.7433,32.0177,470472.0
2017-12-21 10:00:00,38.51,38.77,38.49,38.77,524916.0,32.026,32.2422,32.0094,32.2422,524916.0
2017-12-21 10:30:00,38.76,38.82,38.69,38.74,1312452.0,32.2339,32.2838,32.1757,32.2173,1312452.0
2017-12-21 11:00:00,38.73,38.73,38.49,38.54,373556.0,32.209,32.209,32.0094,32.051,373556.0
2017-12-21 11:30:00,38.52,38.56,38.42,38.46,134912.0,32.0343,32.0676,31.9512,31.9844,134912.0
2017-12-21 12:00:00,38.47,38.49,38.42,38.49,105708.0,31.9927,32.0094,31.9512,32.0094,105708.0
2017-12-21 12:30:00,38.47,38.69,38.42,38.67,172168.0,31.9927,32.1757,31.9512,32.1591,172168.0
2017-12-21 13:00:00,38.66,38.77,38.6,38.74,262368.0,32.1508,32.2422,32.1009,32.2173,262368.0
2017-12-21 13:30:00,38.73,38.74,38.63,38.73,169968.0,32.209,32.2173,32.1258,32.209,169968.0
2017-12-21 14:00:00,38.72,38.74,38.69,38.72,204292.0,32.2007,32.2173,32.1757,32.2007,204292.0
2017-12-21 14:30:00,38.72,38.72,38.62,38.67,169572.0,32.2007,32.2007,32.1175,32.1591,169572.0
2017-12-21 15:00:00,38.67,38.74,38.63,38.74,294600.0,32.1591,32.2173,32.1258,32.2173,294600.0
2017-12-21 15:30:00,38.74,38.77,38.59,38.62,920576.0,32.2173,32.2422,32.0925,32.1175,920576.0
2017-12-22 09:30:00,38.73,38.84,38.64,38.8,342148.0,32.209,32.3005,32.1341,32.2672,342148.0
2017-12-22 10:00:00,38.81,38.84,38.65,38.67,154520.0,32.2755,32.3005,32.1424,32.1591,154520.0
2017-12-22 10:30:00,38.65,38.79,38.64,38.73,189996.0,32.1424,32.2589,32.1341,32.209,189996.0
2017-12-22 11:00:00,38.71,38.73,38.63,38.65,259140.0,32.1923,32.209,32.1258,32.1424,259140.0
2017-12-22 11:30:00,38.65,38.73,38.64,38.66,85600.0,32.1424,32.209,32.1341,32.1508,85600.0
2017-12-22 12:00:00,38.69,38.69,38.59,38.6,95972.0,32.1757,32.1757,32.0925,32.1009,95972.0
2017-12-22 12:30:00,38.61,38.62,38.58,38.6,73840.0,32.1092,32.1175,32.0842,32.1009,73840.0
2017-12-22 13:00:00,38.6,38.65,38.58,38.64,154556.0,32.1009,32.1424,32.0842,32.1341,154556.0
2017-12-22 13:30:00,38.65,38.7,38.62,38.64,126664.0,32.1424,32.184,32.1175,32.1341,126664.0
2017-12-22 14:00:00,38.66,38.69,38.62,38.68,108568.0,32.1508,32.1757,32.1175,32.1674,108568.0
2017-12-22 14:30:00,38.69,38.77,38.67,38.7,107464.0,32.1757,32.2422,32.1591,32.184,107464.0
2017-12-22 15:00:00,38.68,38.7,38.6,38.63,124652.0,32.1674,32.184,32.1009,32.1258,124652.0
2017-12-22 15:30:00,38.63,38.69,38.63,38.64,579616.0,32.1258,32.1757,32.1258,32.1341,579616.0
2017-12-26 09:30:00,38.68,38.84,38.63,38.75,245236.0,32.1674,32.3005,32.1258,32.2256,245236.0
2017-12-26 10:00:00,38.78,38.83,38.7,38.83,138984.0,32.2506,32.2921,32.184,32.2921,138984.0
2017-12-26 10:30:00,38.79,38.84,38.72,38.77,81256.0,32.2589,32.3005,32.2007,32.2422,81256.0
2017-12-26 11:00:00,38.75,38.78,38.68,38.69,75280.0,32.2256,32.2506,32.1674,32.1757,75280.0
2017-12-26 11:30:00,38.7,38.81,38.68,38.8,66632.0,32.184,32.2755,32.1674,32.2672,66632.0
2017-12-26 12:00:00,38.81,38.81,38.74,38.79,92184.0,32.2755,32.2755,32.2173,32.2589,92184.0
2017-12-26 12:30:00,38.8,38.8,38.64,38.68,73948.0,32.2672,32.2672,32.1341,32.1674,73948.0
2017-12-26 13:00:00,38.67,38.71,38.65,38.69,99336.0,32.1591,32.1923,32.1424,32.1757,99336.0
2017-12-26 13:30:00,38.7,38.71,38.66,38.7,95144.0,32.184,32.1923,32.1508,32.184,95144.0
2017-12-26 14:00:00,38.71,38.71,38.67,38.68,102816.0,32.1923,32.1923,32.1591,32.1674,102816.0
2017-12-26 14:30:00,38.69,38.71,38.61,38.62,145680.0,32.1757,32.1923,32.1092,32.1175,145680.0
2017-12-26 15:00:00,38.62,38.63,38.59,38.6,96592.0,32.1175,32.1258,32.0925,32.1009,96592.0
2017-12-26 15:30:00,38.6,38.6,38.5,38.5,380252.0,32.1009,32.1009,32.0177,32.0177,380252.0
2017-12-27 09:30:00,38.66,38.69,38.53,38.66,224972.0,32.1508,32.1757,32.0426,32.1508,224972.0
2017-12-27 10:00:00,38.67,38.73,38.65,38.69,176004.0,32.1591,32.209,32.1424,32.1757,176004.0
2017-12-27 10:30:00,38.68,38.75,38.67,38.74,247188.0,32.1674,32.2256,32.1591,32.2173,247188.0
2017-12-27 11:00:00,38.74,38.77,38.69,38.74,151000.0,32.2173,32.2422,32.1757,32.2173,151000.0
2017-12-27 11:30:00,38.73,38.74,38.7,38.72,163216.0,32.209,32.2173,32.184,32.2007,163216.0
2017-12-27 12:00:00,38.73,38.73,38.68,38.71,67916.0,32.209,32.209,32.1674,32.1923,67916.0
2017-12-27 12:30:00,38.7,38.73,38.68,38.68,139692.0,32.184,32.209,32.1674,32.1674,139692.0
2017-12-27 13:00:00,38.68,38.74,38.68,38.69,74876.0,32.1674,32.2173,32.1674,32.1757,74876.0
2017-12-27 13:30:00,38.68,38.75,38.68,38.74,74608.0,32.1674,32.2256,32.1674,32.2173,74608.0
2017-12-27 14:00:00,38.74,38.74,38.69,38.71,77412.0,32.2173,32.2173,32.1757,32.1923,77412.0
2017-12-27 14:30:00,38.72,38.75,38.72,38.74,63432.0,32.2007,32.2256,32.2007,32.2173,63432.0
2017-12-27 15:00:00,38.75,38.76,38.71,38.72,83956.0,32.2256,32.2339,32.1923,32.2007,83956.0
2017-12-27 15:30:00,38.72,38.84,38.71,38.82,462852.0,32.2007,32.3005,32.1923,32.2838,462852.0
2017-12-28 09:30:00,38.8,38.92,38.79,38.84,193684.0,32.2672,32.367,32.2589,32.3005,193684.0
2017-12-28 10:00:00,38.85,38.93,38.79,38.93,167352.0,32.3088,32.3753,32.2589,32.3753,167352.0
2017-12-28 10:30:00,38.93,38.98,38.91,38.92,98684.0,32.3753,32.4169,32.3587,32.367,98684.0
2017-12-28 11:00:00,38.93,38.95,38.85,38.9,136544.0,32.3753,32.3919,32.3088,32.3503,136544.0
2017-12-28 11:30:00,38.89,38.93,38.88,38.88,76024.0,32.342,32.3753,32.3337,32.3337,76024.0
2017-12-28 12:00:00,38.88,38.94,38.87,38.92,91152.0,32.3337,32.3836,32.3254,32.367,91152.0
2017-12-28 12:30:00,38.92,38.95,38.89,38.92,158032.0,32.367,32.3919,32.342,32.367,158032.0
2017-12-28 13:00:00,38.92,38.94,38.91,38.94,99380.0,32.367,32.3836,32.3587,32.3836,99380.0
2017-12-28 13:30:00,38.94,38.99,38.93,38.96,297328.0,32.3836,32.4252,32.3753,32.4002,297328.0
2017-12-28 14:00:00,38.95,38.99,38.93,38.99,91788.0,32.3919,32.4252,32.3753,32.4252,91788.0
2017-12-28 14:30:00,38.97,39.02,38.97,39.02,94744.0,32.4086,32.4501,32.4086,32.4501,94744.0
2017-12-28 15:00:00,39.02,39.03,39.0,39.02,137892.0,32.4501,32.4585,32.4335,32.4501,137892.0
2017-12-28 15:30:00,39.02,39.1,39.02,39.09,442480.0,32.4501,32.5167,32.4501,32.5084,442480.0
2017-12-29 09:30:00,39.21,39.32,39.13,39.22,300804.0,32.6082,32.6996,32.5416,32.6165,300804.0
2017-12-29 10:00:00,39.21,39.22,39.04,39.05,182200.0,32.6082,32.6165,32.4668,32.4751,182200.0
2017-12-29 10:30:00,39.06,39.08,39.0,39.04,136336.0,32.4834,32.5,32.4335,32.4668,136336.0
2017-12-29 11:00:00,39.05,39.08,39.03,39.06,190900.0,32.4751,32.5,32.4585,32.4834,190900.0
2017-12-29 11:30:00,39.07,39.08,39.04,39.08,99412.0,32.4917,32.5,32.4668,32.5,99412.0
2017-12-29 12:00:00,39.08,39.08,39.01,39.03,125636.0,32.5,32.5,32.4418,32.4585,125636.0
2017-12-29 12:30:00,39.03,39.06,39.02,39.04,107200.0,32.4585,32.4834,32.4501,32.4668,107200.0
2017-12-29 13:00:00,39.05,39.05,39.01,39.04,72496.0,32.4751,32.4751,32.4418,32.4668,72496.0
2017-12-29 13:30:00,39.03,39.07,39.02,39.04,175528.0,32.4585,32.4917,32.4501,32.4668,175528.0
2017-12-29 14:00:00,39.04,39.08,39.02,39.08,136296.0,32.4668,32.5,32.4501,32.5,136296.0
2017-12-29 14:30:00,39.08,39.11,39.05,39.05,230712.0,32.5,32.525,32.4751,32.4751,230712.0
2017-12-29 15:00:00,39.05,39.13,39.05,39.11,170836.0,32.4751,32.5416,32.4751,32.525,170836.0
2017-12-29 15:30:00,39.11,39.13,39.03,39.06,482352.0,32.525,32.5416,32.4585,32.4834,482352.0
2018-01-02 09:30:00,39.11,39.17,38.88,38.99,403648.0,32.525,32.5749,32.3337,32.4252,403648.0
2018-01-02 10:00:00,38.96,39.03,38.89,38.94,170716.0,32.4002,32.4585,32.342,32.3836,170716.0
2018-01-02 10:30:00,38.93,38.94,38.77,38.81,105584.0,32.3753,32.3836,32.2422,32.2755,105584.0
2018-01-02 11:00:00,38.82,38.85,38.64,38.7,163500.0,32.2838,32.3088,32.1341,32.184,163500.0
2018-01-02 11:30:00,38.7,38.8,38.68,38.75,177868.0,32.184,32.2672,32.1674,32.2256,177868.0
2018-01-02 12:00:00,38.77,38.8,38.68,38.7,118640.0,32.2422,32.2672,32.1674,32.184,118640.0
2018-01-02 12:30:00,38.71,38.71,38.61,38.62,155488.0,32.1923,32.1923,32.1092,32.1175,155488.0
2018-01-02 13:00:00,38.62,38.68,38.6,38.63,140916.0,32.1175,32.1674,32.1009,32.1258,140916.0
2018-01-02 13:30:00,38.63,38.68,38.62,38.63,247956.0,32.1258,32.1674,32.1175,32.1258,247956.0
2018-01-02 14:00:00,38.63,38.69,38.61,38.64,264016.0,32.1258,32.1757,32.1092,32.1341,264016.0
2018-01-02 14:30:00,38.65,38.7,38.61,38.7,193748.0,32.1424,32.184,32.1092,32.184,193748.0
2018-01-02 15:00:00,38.7,38.73,38.67,38.7,179260.0,32.184,32.209,32.1591,32.184,179260.0
2018-01-02 15:30:00,38.7,38.79,38.66,38.78,489968.0,32.184,32.2589,32.1508,32.2506,489968.0
2018-01-03 09:30:00,38.52,38.96,38.52,38.78,483964.0,32.0343,32.4002,32.0343,32.2506,483964.0
2018-01-03 10:00:00,38.77,38.78,38.67,38.72,142372.0,32.2422,32.2506,32.1591,32.2007,142372.0
2018-01-03 10:30:00,38.72,38.77,38.68,38.71,217500.0,32.2007,32.2422,32.1674,32.1923,217500.0
2018-01-03 11:00:00,38.71,38.72,38.44,38.45,764248.0,32.1923,32.2007,31.9678,31.9761,764248.0
2018-01-03 11:30:00,38.45,38.51,38.28,38.3,1023228.0,31.9761,32.026,31.8347,31.8514,1023228.0
2018-01-03 12:00:00,38.3,38.36,38.08,38.1,414952.0,31.8514,31.9013,31.6684,31.685,414952.0
2018-01-03 12:30:00,38.12,38.17,38.04,38.07,415604.0,31.7017,31.7433,31.6351,31.6601,415604.0
2018-01-03 13:00:00,38.07,38.08,37.95,37.95,300808.0,31.6601,31.6684,31.5603,31.5603,300808.0
2018-01-03 13:30:00,37.97,38.14,37.96,38.11,464820.0,31.5769,31.7183,31.5686,31.6934,464820.0
2018-01-03 14:00:00,38.12,38.18,38.04,38.04,489036.0,31.7017,31.7516,31.6351,31.6351,489036.0
2018-01-03 14:30:00,38.04,38.09,37.99,38.04,1365048.0,31.6351,31.6767,31.5936,31.6351,1365048.0
2018-01-03 15:00:00,38.04,38.07,37.95,37.95,786320.0,31.6351,31.6601,31.5603,31.5603,786320.0
2018-01-03 15:30:00,37.95,38.05,37.95,37.95,1785952.0,31.5603,31.6435,31.5603,31.5603,1785952.0
2018-01-04 09:30:00,37.88,38.05,37.73,37.99,1562500.0,31.5021,31.6435,31.3773,31.5936,1562500.0
2018-01-04 10:00:00,37.99,38.2,37.99,38.06,847016.0,31.5936,31.7682,31.5936,31.6518,847016.0
2018-01-04 10:30:00,38.07,38.24,38.07,38.24,355928.0,31.6601,31.8015,31.6601,31.8015,355928.0
2018-01-04 11:00:00,38.25,38.26,38.08,38.11,319828.0,31.8098,31.8181,31.6684,31.6934,319828.0
2018-01-04 11:30:00,38.1,38.1,37.94,37.94,725624.0,31.685,31.685,31.552,31.552,725624.0
2018-01-04 12:00:00,37.94,38.02,37.9,37.92,319260.0,31.552,31.6185,31.5187,31.5354,319260.0
2018-01-04 12:30:00,37.93,38.04,37.92,38.04,330216.0,31.5437,31.6351,31.5354,31.6351,330216.0
2018-01-04 13:00:00,38.04,38.04,37.92,37.94,340228.0,31.6351,31.6351,31.5354,31.552,340228.0
2018-01-04 13:30:00,37.94,38.0,37.88,37.94,294152.0,31.552,31.6019,31.5021,31.552,294152.0
2018-01-04 14:00:00,37.94,37.95,37.86,37.88,290776.0,31.552,31.5603,31.4855,31.5021,290776.0
2018-01-04 14:30:00,37.88,37.96,37.82,37.88,381836.0,31.5021,31.5686,31.4522,31.5021,381836.0
2018-01-04 15:00:00,37.89,37.89,37.73,37.75,1235524.0,31.5104,31.5104,31.3773,31.394,1235524.0
2018-01-04 15:30:00,37.75,37.77,37.66,37.73,2001988.0,31.394,31.4106,31.3191,31.3773,2001988.0
2018-01-05 09:30:00,37.85,37.94,37.75,37.91,494440.0,31.4771,31.552,31.394,31.527,494440.0
2018-01-05 10:00:00,37.91,37.99,37.8,37.83,505860.0,31.527,31.5936,31.4356,31.4605,505860.0
2018-01-05 10:30:00,37.83,37.85,37.65,37.74,1697684.0,31.4605,31.4771,31.3108,31.3857,1697684.0
2018-01-05 11:00:00,37.76,37.88,37.71,37.81,449328.0,31.4023,31.5021,31.3607,31.4439,449328.0
2018-01-05 11:30:00,37.81,37.88,37.77,37.79,506964.0,31.4439,31.5021,31.4106,31.4272,506964.0
2018-01-05 12:00:00,37.79,37.97,37.79,37.94,462340.0,31.4272,31.5769,31.4272,31.552,462340.0
2018-01-05 12:30:00,37.94,37.98,37.88,37.92,167664.0,31.552,31.5852,31.5021,31.5354,167664.0
2018-01-05 13:00:00,37.93,37.97,37.88,37.89,165496.0,31.5437,31.5769,31.5021,31.5104,165496.0
2018-01-05 13:30:00,37.9,37.98,37.88,37.93,235776.0,31.5187,31.5852,31.5021,31.5437,235776.0
2018-01-05 14:00:00,37.93,37.98,37.89,37.96,210476.0,31.5437,31.5852,31.5104,31.5686,210476.0
2018-01-05 14:30:00,37.96,37.97,37.9,37.92,222824.0,31.5686,31.5769,31.5187,31.5354,222824.0
2018-01-05 15:00:00,37.92,37.98,37.9,37.94,247656.0,31.5354,31.5852,31.5187,31.552,247656.0
2018-01-05 15:30:00,37.94,37.96,37.87,37.93,1410692.0,31.552,31.5686,31.4938,31.5437,1410692.0
2018-01-08 09:30:00,37.93,38.22,37.88,38.16,340072.0,31.5437,31.7848,31.5021,31.7349,340072.0
2018-01-08 10:00:00,38.18,38.2,38.07,38.09,271444.0,31.7516,31.7682,31.6601,31.6767,271444.0
2018-01-08 10:30:00,38.08,38.12,38.02,38.06,181656.0,31.6684,31.7017,31.6185,31.6518,181656.0
2018-01-08 11:00:00,38.06,38.11,38.02,38.11,110892.0,31.6518,31.6934,31.6185,31.6934,110892.0
2018-01-08 11:30:00,38.12,38.14,38.08,38.1,109052.0,31.7017,31.7183,31.6684,31.685,109052.0
2018-01-08 12:00:00,38.1,38.14,38.06,38.1,146832.0,31.685,31.7183,31.6518,31.685,146832.0
2018-01-08 12:30:00,38.12,38.18,38.09,38.14,178732.0,31.7017,31.7516,31.6767,31.7183,178732.0
2018-01-08 13:00:00,38.14,38.23,38.13,38.2,132292.0,31.7183,31.7932,31.71,31.7682,132292.0
2018-01-08 13:30:00,38.21,38.24,38.18,38.23,197656.0,31.7765,31.8015,31.7516,31.7932,197656.0
2018-01-08 14:00:00,38.23,38.24,38.17,38.21,175388.0,31.7932,31.8015,31.7433,31.7765,175388.0
2018-01-08 14:30:00,38.21,38.27,38.21,38.25,277072.0,31.7765,31.8264,31.7765,31.8098,277072.0
2018-01-08 15:00:00,38.26,38.26,38.15,38.15,261208.0,31.8181,31.8181,31.7266,31.7266,261208.0
2018-01-08 15:30:00,38.15,38.31,38.15,38.24,901844.0,31.7266,31.8597,31.7266,31.8015,901844.0
2018-01-09 09:30:00,38.39,38.39,37.88,37.89,344416.0,31.9262,31.9262,31.5021,31.5104,344416.0
2018-01-09 10:00:00,37.9,37.94,37.83,37.93,468656.0,31.5187,31.552,31.4605,31.5437,468656.0
2018-01-09 10:30:00,37.93,38.02,37.93,38.0,361256.0,31.5437,31.6185,31.5437,31.6019,361256.0
2018-01-09 11:00:00,38.0,38.1,37.99,38.07,210108.0,31.6019,31.685,31.5936,31.6601,210108.0
2018-01-09 11:30:00,38.07,38.11,38.01,38.1,190360.0,31.6601,31.6934,31.6102,31.685,190360.0
2018-01-09 12:00:00,38.1,38.12,37.98,37.98,237656.0,31.685,31.7017,31.5852,31.5852,237656.0
2018-01-09 12:30:00,37.99,37.99,37.94,37.96,183584.0,31.5936,31.5936,31.552,31.5686,183584.0
2018-01-09 13:00:00,37.96,38.1,37.95,38.1,152644.0,31.5686,31.685,31.5603,31.685,152644.0
2018-01-09 13:30:00,38.1,38.1,37.99,38.03,187964.0,31.685,31.685,31.5936,31.6268,187964.0
2018-01-09 14:00:00,38.05,38.05,37.91,37.96,310724.0,31.6435,31.6435,31.527,31.5686,310724.0
2018-01-09 14:30:00,37.95,38.12,37.95,38.09,262444.0,31.5603,31.7017,31.5603,31.6767,262444.0
2018-01-09 15:00:00,38.1,38.1,38.03,38.05,354356.0,31.685,31.685,31.6268,31.6435,354356.0
2018-01-09 15:30:00,38.05,38.13,37.95,37.97,1262704.0,31.6435,31.71,31.5603,31.5769,1262704.0
2018-01-10 09:30:00,37.72,37.9,37.6,37.63,559260.0,31.369,31.5187,31.2692,31.2942,559260.0
2018-01-10 10:00:00,37.63,37.72,37.6,37.71,647744.0,31.2942,31.369,31.2692,31.3607,647744.0
2018-01-10 10:30:00,37.72,37.79,37.69,37.77,211784.0,31.369,31.4272,31.3441,31.4106,211784.0
2018-01-10 11:00:00,37.77,37.79,37.59,37.61,195812.0,31.4106,31.4272,31.2609,31.2775,195812.0
2018-01-10 11:30:00,37.62,37.63,37.54,37.63,194616.0,31.2859,31.2942,31.2193,31.2942,194616.0
2018-01-10 12:00:00,37.62,37.62,37.54,37.59,202752.0,31.2859,31.2859,31.2193,31.2609,202752.0
2018-01-10 12:30:00,37.6,37.67,37.59,37.66,204884.0,31.2692,31.3274,31.2609,31.3191,204884.0
2018-01-10 13:00:00,37.67,37.77,37.66,37.7,261196.0,31.3274,31.4106,31.3191,31.3524,261196.0
2018-01-10 13:30:00,37.69,37.7,37.63,37.68,191744.0,31.3441,31.3524,31.2942,31.3358,191744.0
2018-01-10 14:00:00,37.67,37.69,37.59,37.6,233456.0,31.3274,31.3441,31.2609,31.2692,233456.0
2018-01-10 14:30:00,37.6,37.63,37.59,37.63,196332.0,31.2692,31.2942,31.2609,31.2942,196332.0
2018-01-10 15:00:00,37.63,37.67,37.58,37.67,282708.0,31.2942,31.3274,31.2526,31.3274,282708.0
2018-01-10 15:30:00,37.66,37.71,37.62,37.65,982592.0,31.3191,31.3607,31.2859,31.3108,982592.0
2018-01-11 09:30:00,37.63,37.74,37.44,37.71,895444.0,31.2942,31.3857,31.1362,31.3607,895444.0
2018-01-11 10:00:00,37.72,37.72,37.55,37.66,309496.0,31.369,31.369,31.2276,31.3191,309496.0
2018-01-11 10:30:00,37.67,37.7,37.6,37.67,193840.0,31.3274,31.3524,31.2692,31.3274,193840.0
2018-01-11 11:00:00,37.68,37.77,37.64,37.7,340268.0,31.3358,31.4106,31.3025,31.3524,340268.0
2018-01-11 11:30:00,37.71,37.73,37.67,37.67,196248.0,31.3607,31.3773,31.3274,31.3274,196248.0
2018-01-11 12:00:00,37.67,37.7,37.6,37.6,136620.0,31.3274,31.3524,31.2692,31.2692,136620.0
2018-01-11 12:30:00,37.6,37.63,37.59,37.6,162800.0,31.2692,31.2942,31.2609,31.2692,162800.0
2018-01-11 13:00:00,37.6,37.66,37.59,37.66,241808.0,31.2692,31.3191,31.2609,31.3191,241808.0
2018-01-11 13:30:00,37.65,37.67,37.61,37.63,252024.0,31.3108,31.3274,31.2775,31.2942,252024.0
2018-01-11 14:00:00,37.63,37.66,37.58,37.59,413636.0,31.2942,31.3191,31.2526,31.2609,413636.0
2018-01-11 14:30:00,37.6,37.62,37.55,37.6,591292.0,31.2692,31.2859,31.2276,31.2692,591292.0
2018-01-11 15:00:00,37.6,37.66,37.56,37.56,578368.0,31.2692,31.3191,31.236,31.236,578368.0
2018-01-11 15:30:00,37.57,37.63,37.53,37.62,1114604.0,31.2443,31.2942,31.211,31.2859,1114604.0
2018-01-12 09:30:00,37.53,37.62,37.32,37.6,471160.0,31.211,31.2859,31.0364,31.2692,471160.0
2018-01-12 10:00:00,37.57,37.73,37.54,37.66,234836.0,31.2443,31.3773,31.2193,31.3191,234836.0
2018-01-12 10:30:00,37.67,37.85,37.64,37.81,420828.0,31.3274,31.4771,31.3025,31.4439,420828.0
2018-01-12 11:00:00,37.81,37.83,37.73,37.81,214496.0,31.4439,31.4605,31.3773,31.4439,214496.0
2018-01-12 11:30:00,37.82,37.87,37.76,37.77,324576.0,31.4522,31.4938,31.4023,31.4106,324576.0
2018-01-12 12:00:00,37.77,37.77,37.64,37.66,191340.0,31.4106,31.4106,31.3025,31.3191,191340.0
2018-01-12 12:30:00,37.65,37.68,37.64,37.68,105564.0,31.3108,31.3358,31.3025,31.3358,105564.0
2018-01-12 13:00:00,37.67,37.7,37.66,37.66,114384.0,31.3274,31.3524,31.3191,31.3191,114384.0
2018-01-12 13:30:00,37.67,37.75,37.67,37.73,168256.0,31.3274,31.394,31.3274,31.3773,168256.0
2018-01-12 14:00:00,37.74,37.77,37.72,37.73,270900.0,31.3857,31.4106,31.369,31.3773,270900.0
2018-01-12 14:30:00,37.74,37.74,37.68,37.71,199452.0,31.3857,31.3857,31.3358,31.3607,199452.0
2018-01-12 15:00:00,37.71,37.71,37.6,37.63,226908.0,31.3607,31.3607,31.2692,31.2942,226908.0
2018-01-12 15:30:00,37.63,37.65,37.52,37.57,783012.0,31.2942,31.3108,31.2027,31.2443,783012.0
2018-01-16 09:30:00,37.61,37.77,37.58,37.63,521896.0,31.2775,31.4106,31.2526,31.2942,521896.0
2018-01-16 10:00:00,37.63,37.66,37.39,37.4,580348.0,31.2942,31.3191,31.0946,31.1029,580348.0
2018-01-16 10:30:00,37.41,37.42,37.27,37.32,361084.0,31.1112,31.1195,30.9948,31.0364,361084.0
2018-01-16 11:00:00,37.32,37.5,37.3,37.48,342544.0,31.0364,31.1861,31.0197,31.1694,342544.0
2018-01-16 11:30:00,37.48,37.58,37.44,37.54,367232.0,31.1694,31.2526,31.1362,31.2193,367232.0
2018-01-16 12:00:00,37.54,37.62,37.53,37.59,291012.0,31.2193,31.2859,31.211,31.2609,291012.0
2018-01-16 12:30:00,37.59,37.63,37.56,37.61,138380.0,31.2609,31.2942,31.236,31.2775,138380.0
2018-01-16 13:00:00,37.62,37.68,37.58,37.67,351236.0,31.2859,31.3358,31.2526,31.3274,351236.0
2018-01-16 13:30:00,37.67,37.68,37.6,37.64,226764.0,31.3274,31.3358,31.2692,31.3025,226764.0
2018-01-16 14:00:00,37.63,37.7,37.6,37.64,241744.0,31.2942,31.3524,31.2692,31.3025,241744.0
2018-01-16 14:30:00,37.64,37.7,37.62,37.68,312208.0,31.3025,31.3524,31.2859,31.3358,312208.0
2018-01-16 15:00:00,37.68,37.73,37.59,37.64,385040.0,31.3358,31.3773,31.2609,31.3025,385040.0
2018-01-16 15:30:00,37.65,37.69,37.6,37.65,901160.0,31.3108,31.3441,31.2692,31.3108,901160.0
2018-01-17 09:30:00,37.74,37.85,37.65,37.71,499416.0,31.3857,31.4771,31.3108,31.3607,499416.0
2018-01-17 10:00:00,37.69,37.85,37.69,37.82,482332.0,31.3441,31.4771,31.3441,31.4522,482332.0
2018-01-17 10:30:00,37.84,37.92,37.81,37.84,302608.0,31.4688,31.5354,31.4439,31.4688,302608.0
2018-01-17 11:00:00,37.85,37.98,37.84,37.98,241416.0,31.4771,31.5852,31.4688,31.5852,241416.0
2018-01-17 11:30:00,37.97,37.98,37.85,37.89,180820.0,31.5769,31.5852,31.4771,31.5104,180820.0
2018-01-17 12:00:00,37.91,37.92,37.85,37.86,133712.0,31.527,31.5354,31.4771,31.4855,133712.0
2018-01-17 12:30:00,37.87,37.99,37.87,37.98,192924.0,31.4938,31.5936,31.4938,31.5852,192924.0
2018-01-17 13:00:00,37.98,38.07,37.98,38.02,131168.0,31.5852,31.6601,31.5852,31.6185,131168.0
2018-01-17 13:30:00,38.02,38.13,38.02,38.13,537912.0,31.6185,31.71,31.6185,31.71,537912.0
2018-01-17 14:00:00,38.14,38.19,38.1,38.11,211920.0,31.7183,31.7599,31.685,31.6934,211920.0
2018-01-17 14:30:00,38.1,38.12,38.04,38.06,196756.0,31.685,31.7017,31.6351,31.6518,196756.0
2018-01-17 15:00:00,38.05,38.08,37.99,38.01,242376.0,31.6435,31.6684,31.5936,31.6102,242376.0
2018-01-17 15:30:00,38.01,38.06,37.93,37.98,726636.0,31.6102,31.6518,31.5437,31.5852,726636.0
2018-01-18 09:30:00,38.02,38.02,37.77,37.93,260820.0,31.6185,31.6185,31.4106,31.5437,260820.0
2018-01-18 10:00:00,37.93,37.98,37.77,37.8,224248.0,31.5437,31.5852,31.4106,31.4356,224248.0
2018-01-18 10:30:00,37.8,37.85,37.69,37.77,357184.0,31.4356,31.4771,31.3441,31.4106,357184.0
2018-01-18 11:00:00,37.79,37.83,37.62,37.62,329364.0,31.4272,31.4605,31.2859,31.2859,329364.0
2018-01-18 11:30:00,37.6,37.7,37.58,37.69,162088.0,31.2692,31.3524,31.2526,31.3441,162088.0
2018-01-18 12:00:00,37.7,37.74,37.59,37.6,186952.0,31.3524,31.3857,31.2609,31.2692,186952.0
2018-01-18 12:30:00,37.59,37.62,37.56,37.58,216208.0,31.2609,31.2859,31.236,31.2526,216208.0
2018-01-18 13:00:00,37.58,37.64,37.57,37.6,236536.0,31.2526,31.3025,31.2443,31.2692,236536.0
2018-01-18 13:30:00,37.6,37.68,37.59,37.66,265656.0,31.2692,31.3358,31.2609,31.3191,265656.0
2018-01-18 14:00:00,37.66,37.82,37.65,37.81,721140.0,31.3191,31.4522,31.3108,31.4439,721140.0
2018-01-18 14:30:00,37.82,37.86,37.79,37.83,369740.0,31.4522,31.4855,31.4272,31.4605,369740.0
2018-01-18 15:00:00,37.83,37.89,37.59,37.63,569040.0,31.4605,31.5104,31.2609,31.2942,569040.0
2018-01-18 15:30:00,37.64,37.71,37.58,37.7,1005680.0,31.3025,31.3607,31.2526,31.3524,1005680.0
2018-01-19 09:30:00,37.77,37.79,37.5,37.71,1387804.0,31.4106,31.4272,31.1861,31.3607,1387804.0
2018-01-19 10:00:00,37.7,37.82,37.65,37.77,376296.0,31.3524,31.4522,31.3108,31.4106,376296.0
2018-01-19 10:30:00,37.77,37.82,37.68,37.7,333612.0,31.4106,31.4522,31.3358,31.3524,333612.0
2018-01-19 11:00:00,37.69,37.72,37.58,37.62,293776.0,31.3441,31.369,31.2526,31.2859,293776.0
2018-01-19 11:30:00,37.62,37.64,37.5,37.55,281716.0,31.2859,31.3025,31.1861,31.2276,281716.0
2018-01-19 12:00:00,37.56,37.66,37.55,37.58,215660.0,31.236,31.3191,31.2276,31.2526,215660.0
2018-01-19 12:30:00,37.58,37.62,37.51,37.58,492968.0,31.2526,31.2859,31.1944,31.2526,492968.0
2018-01-19 13:00:00,37.58,37.62,37.54,37.6,177192.0,31.2526,31.2859,31.2193,31.2692,177192.0
2018-01-19 13:30:00,37.6,37.66,37.56,37.59,189152.0,31.2692,31.3191,31.236,31.2609,189152.0
2018-01-19 14:00:00,37.59,37.64,37.5,37.5,376960.0,31.2609,31.3025,31.1861,31.1861,376960.0
2018-01-19 14:30:00,37.5,37.55,37.49,37.55,249468.0,31.1861,31.2276,31.1778,31.2276,249468.0
2018-01-19 15:00:00,37.55,37.56,37.49,37.54,272576.0,31.2276,31.236,31.1778,31.2193,272576.0
2018-01-19 15:30:00,37.54,37.63,37.51,37.55,1006936.0,31.2193,31.2942,31.1944,31.2276,1006936.0
2018-01-22 09:30:00,37.62,37.72,37.49,37.56,403852.0,31.2859,31.369,31.1778,31.236,403852.0
2018-01-22 10:00:00,37.55,37.79,37.54,37.77,641380.0,31.2276,31.4272,31.2193,31.4106,641380.0
2018-01-22 10:30:00,37.77,37.81,37.72,37.77,201372.0,31.4106,31.4439,31.369,31.4106,201372.0
2018-01-22 11:00:00,37.77,37.83,37.74,37.79,365348.0,31.4106,31.4605,31.3857,31.4272,365348.0
2018-01-22 11:30:00,37.79,37.8,37.68,37.73,222800.0,31.4272,31.4356,31.3358,31.3773,222800.0
2018-01-22 12:00:00,37.74,37.78,37.7,37.74,141148.0,31.3857,31.4189,31.3524,31.3857,141148.0
2018-01-22 12:30:00,37.73,37.82,37.72,37.72,295748.0,31.3773,31.4522,31.369,31.369,295748.0
2018-01-22 13:00:00,37.72,37.79,37.71,37.72,197136.0,31.369,31.4272,31.3607,31.369,197136.0
2018-01-22 13:30:00,37.73,37.81,37.72,37.78,312508.0,31.3773,31.4439,31.369,31.4189,312508.0
2018-01-22 14:00:00,37.78,37.78,37.66,37.69,223336.0,31.4189,31.4189,31.3191,31.3441,223336.0
2018-01-22 14:30:00,37.69,37.72,37.66,37.68,194216.0,31.3441,31.369,31.3191,31.3358,194216.0
2018-01-22 15:00:00,37.67,37.67,37.49,37.49,385104.0,31.3274,31.3274,31.1778,31.1778,385104.0
2018-01-22 15:30:00,37.49,37.52,37.4,37.51,1116056.0,31.1778,31.2027,31.1029,31.1944,1116056.0
2018-01-23 09:30:00,37.5,38.04,37.5,37.99,932904.0,31.1861,31.6351,31.1861,31.5936,932904.0
2018-01-23 10:00:00,38.0,38.23,37.99,38.22,593028.0,31.6019,31.7932,31.5936,31.7848,593028.0
2018-01-23 10:30:00,38.22,38.25,38.13,38.24,493108.0,31.7848,31.8098,31.71,31.8015,493108.0
2018-01-23 11:00:00,38.24,38.24,37.97,38.08,471380.0,31.8015,31.8015,31.5769,31.6684,471380.0
2018-01-23 11:30:00,38.1,38.22,38.07,38.15,315252.0,31.685,31.7848,31.6601,31.7266,315252.0
2018-01-23 12:00:00,38.14,38.15,38.04,38.08,205020.0,31.7183,31.7266,31.6351,31.6684,205020.0
2018-01-23 12:30:00,38.08,38.09,38.01,38.07,232932.0,31.6684,31.6767,31.6102,31.6601,232932.0
2018-01-23 13:00:00,38.08,38.15,38.07,38.13,238912.0,31.6684,31.7266,31.6601,31.71,238912.0
2018-01-23 13:30:00,38.13,38.21,38.07,38.17,391860.0,31.71,31.7765,31.6601,31.7433,391860.0
2018-01-23 14:00:00,38.17,38.27,38.16,38.22,545280.0,31.7433,31.8264,31.7349,31.7848,545280.0
2018-01-23 14:30:00,38.22,38.23,38.14,38.2,400744.0,31.7848,31.7932,31.7183,31.7682,400744.0
2018-01-23 15:00:00,38.19,38.2,38.09,38.13,549104.0,31.7599,31.7682,31.6767,31.71,549104.0
2018-01-23 15:30:00,38.13,38.23,38.12,38.18,1607020.0,31.71,31.7932,31.7017,31.7516,1607020.0
2018-01-24 09:30:00,37.98,38.06,37.68,37.75,817000.0,31.5852,31.6518,31.3358,31.394,817000.0
2018-01-24 10:00:00,37.75,37.78,37.52,37.61,785032.0,31.394,31.4189,31.2027,31.2775,785032.0
2018-01-24 10:30:00,37.61,37.75,37.6,37.75,333188.0,31.2775,31.394,31.2692,31.394,333188.0
2018-01-24 11:00:00,37.74,37.86,37.71,37.79,382460.0,31.3857,31.4855,31.3607,31.4272,382460.0
2018-01-24 11:30:00,37.8,37.91,37.79,37.86,229548.0,31.4356,31.527,31.4272,31.4855,229548.0
2018-01-24 12:00:00,37.86,37.92,37.77,37.87,276252.0,31.4855,31.5354,31.4106,31.4938,276252.0
2018-01-24 12:30:00,37.88,37.97,37.84,37.9,161836.0,31.5021,31.5769,31.4688,31.5187,161836.0
2018-01-24 13:00:00,37.89,37.92,37.85,37.89,223928.0,31.5104,31.5354,31.4771,31.5104,223928.0
2018-01-24 13:30:00,37.88,37.89,37.77,37.82,281112.0,31.5021,31.5104,31.4106,31.4522,281112.0
2018-01-24 14:00:00,37.82,37.84,37.74,37.79,319220.0,31.4522,31.4688,31.3857,31.4272,319220.0
2018-01-24 14:30:00,37.78,37.8,37.71,37.76,298032.0,31.4189,31.4356,31.3607,31.4023,298032.0
2018-01-24 15:00:00,37.75,37.79,37.71,37.79,306916.0,31.394,31.4272,31.3607,31.4272,306916.0
2018-01-24 15:30:00,37.79,37.81,37.7,37.73,883456.0,31.4272,31.4439,31.3524,31.3773,883456.0
2018-01-25 09:30:00,37.71,37.91,37.56,37.8,693628.0,31.3607,31.527,31.236,31.4356,693628.0
2018-01-25 10:00:00,37.81,37.85,37.68,37.68,354412.0,31.4439,31.4771,31.3358,31.3358,354412.0
2018-01-25 10:30:00,37.71,37.93,37.63,37.9,419300.0,31.3607,31.5437,31.2942,31.5187,419300.0
2018-01-25 11:00:00,37.89,37.96,37.84,37.85,368308.0,31.5104,31.5686,31.4688,31.4771,368308.0
2018-01-25 11:30:00,37.85,37.94,37.73,37.75,812908.0,31.4771,31.552,31.3773,31.394,812908.0
2018-01-25 12:00:00,37.75,37.84,37.69,37.81,787852.0,31.394,31.4688,31.3441,31.4439,787852.0
2018-01-25 12:30:00,37.81,37.92,37.81,37.9,478084.0,31.4439,31.5354,31.4439,31.5187,478084.0
2018-01-25 13:00:00,37.9,38.02,37.89,37.91,433912.0,31.5187,31.6185,31.5104,31.527,433912.0
2018-01-25 13:30:00,37.91,38.03,37.9,38.01,235024.0,31.527,31.6268,31.5187,31.6102,235024.0
2018-01-25 14:00:00,38.01,38.04,37.94,37.97,359972.0,31.6102,31.6351,31.552,31.5769,359972.0
2018-01-25 14:30:00,37.97,38.2,37.94,38.08,452020.0,31.5769,31.7682,31.552,31.6684,452020.0
2018-01-25 15:00:00,38.06,38.3,38.04,38.3,460192.0,31.6518,31.8514,31.6351,31.8514,460192.0
2018-01-25 15:30:00,38.29,38.34,38.14,38.26,1325564.0,31.8431,31.8846,31.7183,31.8181,1325564.0
2018-01-26 09:30:00,38.72,39.81,38.68,39.05,1856752.0,32.2007,33.1071,32.1674,32.4751,1856752.0
2018-01-26 10:00:00,39.03,39.13,38.83,39.09,674736.0,32.4585,32.5416,32.2921,32.5084,674736.0
2018-01-26 10:30:00,39.1,39.17,38.75,38.85,1146352.0,32.5167,32.5749,32.2256,32.3088,1146352.0
2018-01-26 11:00:00,38.85,38.95,38.75,38.88,526212.0,32.3088,32.3919,32.2256,32.3337,526212.0
2018-01-26 11:30:00,38.91,38.97,38.86,38.95,548212.0,32.3587,32.4086,32.3171,32.3919,548212.0
2018-01-26 12:00:00,38.95,38.98,38.82,38.88,464600.0,32.3919,32.4169,32.2838,32.3337,464600.0
2018-01-26 12:30:00,38.89,39.02,38.87,38.98,221944.0,32.342,32.4501,32.3254,32.4169,221944.0
2018-01-26 13:00:00,38.97,39.08,38.95,39.04,276344.0,32.4086,32.5,32.3919,32.4668,276344.0
2018-01-26 13:30:00,39.03,39.12,38.97,39.08,524132.0,32.4585,32.5333,32.4086,32.5,524132.0
2018-01-26 14:00:00,39.07,39.18,39.05,39.14,753572.0,32.4917,32.5832,32.4751,32.5499,753572.0
2018-01-26 14:30:00,39.13,39.15,39.01,39.13,540504.0,32.5416,32.5583,32.4418,32.5416,540504.0
2018-01-26 15:00:00,39.12,39.32,39.12,39.24,602376.0,32.5333,32.6996,32.5333,32.6331,602376.0
2018-01-26 15:30:00,39.24,39.47,39.23,39.42,1889016.0,32.6331,32.8244,32.6248,32.7828,1889016.0
2018-01-29 09:30:00,39.3,39.33,38.87,39.1,788360.0,32.683,32.7079,32.3254,32.5167,788360.0
2018-01-29 10:00:00,39.1,39.2,38.89,39.01,517660.0,32.5167,32.5998,32.342,32.4418,517660.0
2018-01-29 10:30:00,39.01,39.16,38.93,39.08,351864.0,32.4418,32.5666,32.3753,32.5,351864.0
2018-01-29 11:00:00,39.06,39.12,38.89,39.0,283036.0,32.4834,32.5333,32.342,32.4335,283036.0
2018-01-29 11:30:00,39.0,39.14,38.95,39.06,503380.0,32.4335,32.5499,32.3919,32.4834,503380.0
2018-01-29 12:00:00,39.06,39.13,39.0,39.06,276952.0,32.4834,32.5416,32.4335,32.4834,276952.0
2018-01-29 12:30:00,39.06,39.09,39.0,39.08,264704.0,32.4834,32.5084,32.4335,32.5,264704.0
2018-01-29 13:00:00,39.08,39.08,38.93,38.95,177872.0,32.5,32.5,32.3753,32.3919,177872.0
2018-01-29 13:30:00,38.95,39.06,38.94,39.06,252212.0,32.3919,32.4834,32.3836,32.4834,252212.0
2018-01-29 14:00:00,39.05,39.12,39.02,39.08,282444.0,32.4751,32.5333,32.4501,32.5,282444.0
2018-01-29 14:30:00,39.08,39.16,39.07,39.14,261496.0,32.5,32.5666,32.4917,32.5499,261496.0
2018-01-29 15:00:00,39.14,39.2,39.03,39.05,349748.0,32.5499,32.5998,32.4585,32.4751,349748.0
2018-01-29 15:30:00,39.05,39.09,38.88,38.92,1570364.0,32.4751,32.5084,32.3337,32.367,1570364.0
2018-01-30 09:30:00,38.88,39.12,38.77,38.85,540112.0,32.3337,32.5333,32.2422,32.3088,540112.0
2018-01-30 10:00:00,38.85,38.87,38.63,38.78,475880.0,32.3088,32.3254,32.1258,32.2506,475880.0
2018-01-30 10:30:00,38.77,38.99,38.72,38.94,372400.0,32.2422,32.4252,32.2007,32.3836,372400.0
2018-01-30 11:00:00,38.96,38.96,38.62,38.63,437988.0,32.4002,32.4002,32.1175,32.1258,437988.0
2018-01-30 11:30:00,38.65,38.82,38.57,38.79,773564.0,32.1424,32.2838,32.0759,32.2589,773564.0
2018-01-30 12:00:00,38.78,38.79,38.65,38.7,199224.0,32.2506,32.2589,32.1424,32.184,199224.0
2018-01-30 12:30:00,38.7,38.87,38.7,38.83,212348.0,32.184,32.3254,32.184,32.2921,212348.0
2018-01-30 13:00:00,38.82,38.85,38.79,38.81,146132.0,32.2838,32.3088,32.2589,32.2755,146132.0
2018-01-30 13:30:00,38.8,38.81,38.74,38.76,190420.0,32.2672,32.2755,32.2173,32.2339,190420.0
2018-01-30 14:00:00,38.75,38.91,38.75,38.91,662224.0,32.2256,32.3587,32.2256,32.3587,662224.0
2018-01-30 14:30:00,38.9,38.95,38.88,38.94,202616.0,32.3503,32.3919,32.3337,32.3836,202616.0
2018-01-30 15:00:00,38.94,38.95,38.89,38.95,380400.0,32.3836,32.3919,32.342,32.3919,380400.0
2018-01-30 15:30:00,38.95,38.95,38.77,38.77,1036688.0,32.3919,32.3919,32.2422,32.2422,1036688.0
2018-01-31 09:30:00,38.81,38.92,38.66,38.83,547840.0,32.2755,32.367,32.1508,32.2921,547840.0
2018-01-31 10:00:00,38.82,38.98,38.77,38.94,233176.0,32.2838,32.4169,32.2422,32.3836,233176.0
2018-01-31 10:30:00,38.94,38.97,38.85,38.95,240056.0,32.3836,32.4086,32.3088,32.3919,240056.0
2018-01-31 11:00:00,38.95,39.06,38.94,39.01,430020.0,32.3919,32.4834,32.3836,32.4418,430020.0
2018-01-31 11:30:00,39.01,39.24,38.98,39.2,505736.0,32.4418,32.6331,32.4169,32.5998,505736.0
2018-01-31 12:00:00,39.2,39.43,39.2,39.37,715984.0,32.5998,32.7911,32.5998,32.7412,715984.0
2018-01-31 12:30:00,39.37,39.47,39.33,39.36,239044.0,32.7412,32.8244,32.7079,32.7329,239044.0
2018-01-31 13:00:00,39.36,39.58,39.33,39.52,354344.0,32.7329,32.9159,32.7079,32.866,354344.0
2018-01-31 13:30:00,39.51,39.51,39.35,39.38,222716.0,32.8576,32.8576,32.7246,32.7495,222716.0
2018-01-31 14:00:00,39.38,39.52,39.28,39.3,519488.0,32.7495,32.866,32.6664,32.683,519488.0
2018-01-31 14:30:00,39.29,39.33,39.13,39.22,572956.0,32.6747,32.7079,32.5416,32.6165,572956.0
2018-01-31 15:00:00,39.21,39.44,39.2,39.41,805612.0,32.6082,32.7994,32.5998,32.7745,805612.0
2018-01-31 15:30:00,39.42,39.7,39.4,39.6,2138892.0,32.7828,33.0157,32.7662,32.9325,2138892.0
2018-02-01 09:30:00,39.65,39.91,39.45,39.63,652000.0,32.9741,33.1903,32.8077,32.9574,652000.0
2018-02-01 10:00:00,39.62,39.7,39.31,39.35,329112.0,32.9491,33.0157,32.6913,32.7246,329112.0
2018-02-01 10:30:00,39.35,39.43,39.24,39.3,338356.0,32.7246,32.7911,32.6331,32.683,338356.0
2018-02-01 11:00:00,39.32,39.38,39.24,39.27,158004.0,32.6996,32.7495,32.6331,32.6581,158004.0
2018-02-01 11:30:00,39.27,39.72,39.25,39.59,401836.0,32.6581,33.0323,32.6414,32.9242,401836.0
2018-02-01 12:00:00,39.58,39.58,39.37,39.42,355476.0,32.9159,32.9159,32.7412,32.7828,355476.0
2018-02-01 12:30:00,39.42,39.43,39.28,39.3,185484.0,32.7828,32.7911,32.6664,32.683,185484.0
2018-02-01 13:00:00,39.31,39.33,39.24,39.26,146096.0,32.6913,32.7079,32.6331,32.6497,146096.0
2018-02-01 13:30:00,39.27,39.27,39.18,39.2,190032.0,32.6581,32.6581,32.5832,32.5998,190032.0
2018-02-01 14:00:00,39.2,39.25,39.07,39.12,271184.0,32.5998,32.6414,32.4917,32.5333,271184.0
2018-02-01 14:30:00,39.13,39.24,39.12,39.23,214072.0,32.5416,32.6331,32.5333,32.6248,214072.0
2018-02-01 15:00:00,39.23,39.24,39.01,39.02,461448.0,32.6248,32.6331,32.4418,32.4501,461448.0
2018-02-01 15:30:00,39.02,39.14,38.92,39.1,1109272.0,32.4501,32.5499,32.367,32.5167,1109272.0
2018-02-02 09:30:00,38.87,39.24,38.77,39.24,308052.0,32.3254,32.6331,32.2422,32.6331,308052.0
2018-02-02 10:00:00,39.22,39.35,39.11,39.13,434896.0,32.6165,32.7246,32.525,32.5416,434896.0
2018-02-02 10:30:00,39.13,39.3,39.12,39.24,288716.0,32.5416,32.683,32.5333,32.6331,288716.0
2018-02-02 11:00:00,39.24,39.3,39.02,39.13,311636.0,32.6331,32.683,32.4501,32.5416,311636.0
2018-02-02 11:30:00,39.13,39.17,38.99,39.02,252596.0,32.5416,32.5749,32.4252,32.4501,252596.0
2018-02-02 12:00:00,39.03,39.18,39.01,39.16,344340.0,32.4585,32.5832,32.4418,32.5666,344340.0
2018-02-02 12:30:00,39.16,39.16,39.04,39.04,106180.0,32.5666,32.5666,32.4668,32.4668,106180.0
2018-02-02 13:00:00,39.04,39.2,38.98,39.11,1536696.0,32.4668,32.5998,32.4169,32.525,1536696.0
2018-02-02 13:30:00,39.12,39.15,39.02,39.1,352176.0,32.5333,32.5583,32.4501,32.5167,352176.0
2018-02-02 14:00:00,39.1,39.2,39.08,39.13,410152.0,32.5167,32.5998,32.5,32.5416,410152.0
2018-02-02 14:30:00,39.12,39.15,39.05,39.12,322956.0,32.5333,32.5583,32.4751,32.5333,322956.0
2018-02-02 15:00:00,39.11,39.13,39.04,39.1,423148.0,32.525,32.5416,32.4668,32.5167,423148.0
2018-02-02 15:30:00,39.09,39.09,38.93,38.98,1067648.0,32.5084,32.5084,32.3753,32.4169,1067648.0
2018-02-05 09:30:00,39.01,39.31,38.89,39.16,771084.0,32.4418,32.6913,32.342,32.5666,771084.0
2018-02-05 10:00:00,39.17,39.26,39.01,39.19,506216.0,32.5749,32.6497,32.4418,32.5915,506216.0
2018-02-05 10:30:00,39.19,39.43,39.18,39.32,507572.0,32.5915,32.7911,32.5832,32.6996,507572.0
2018-02-05 11:00:00,39.32,39.57,39.28,39.51,257752.0,32.6996,32.9075,32.6664,32.8576,257752.0
2018-02-05 11:30:00,39.5,39.51,39.28,39.3,282352.0,32.8493,32.8576,32.6664,32.683,282352.0
2018-02-05 12:00:00,39.28,39.31,39.15,39.25,291912.0,32.6664,32.6913,32.5583,32.6414,291912.0
2018-02-05 12:30:00,39.25,39.47,39.21,39.24,447832.0,32.6414,32.8244,32.6082,32.6331,447832.0
2018-02-05 13:00:00,39.24,39.24,39.06,39.07,259588.0,32.6331,32.6331,32.4834,32.4917,259588.0
2018-02-05 13:30:00,39.06,39.1,38.97,39.1,621380.0,32.4834,32.5167,32.4086,32.5167,621380.0
2018-02-05 14:00:00,39.1,39.23,39.08,39.09,383508.0,32.5167,32.6248,32.5,32.5084,383508.0
2018-02-05 14:30:00,39.09,39.13,38.91,38.93,481956.0,32.5084,32.5416,32.3587,32.3753,481956.0
2018-02-05 15:00:00,38.91,39.02,38.6,38.93,1148344.0,32.3587,32.4501,32.1009,32.3753,1148344.0
2018-02-05 15:30:00,38.89,39.02,38.46,38.57,2324360.0,32.342,32.4501,31.9844,32.0759,2324360.0
2018-02-06 09:30:00,37.96,38.28,37.52,38.18,1713720.0,31.5686,31.8347,31.2027,31.7516,1713720.0
2018-02-06 10:00:00,38.17,38.34,37.77,37.83,1074400.0,31.7433,31.8846,31.4106,31.4605,1074400.0
2018-02-06 10:30:00,37.83,37.86,37.5,37.56,763288.0,31.4605,31.4855,31.1861,31.236,763288.0
2018-02-06 11:00:00,37.59,37.63,36.91,36.95,1153400.0,31.2609,31.2942,30.6954,30.7287,1153400.0
2018-02-06 11:30:00,36.96,37.33,36.85,37.27,1086368.0,30.737,31.0447,30.6455,30.9948,1086368.0
2018-02-06 12:00:00,37.24,37.36,37.16,37.26,446168.0,30.9698,31.0696,30.9033,30.9865,446168.0
2018-02-06 12:30:00,37.27,37.49,37.25,37.45,710144.0,30.9948,31.1778,30.9782,31.1445,710144.0
2018-02-06 13:00:00,37.44,37.45,37.21,37.21,376136.0,31.1362,31.1445,30.9449,30.9449,376136.0
2018-02-06 13:30:00,37.23,37.27,37.08,37.13,517300.0,30.9615,30.9948,30.8368,30.8784,517300.0
2018-02-06 14:00:00,37.14,37.14,36.84,36.85,801768.0,30.8867,30.8867,30.6372,30.6455,801768.0
2018-02-06 14:30:00,36.85,37.34,36.79,37.32,800012.0,30.6455,31.053,30.5956,31.0364,800012.0
2018-02-06 15:00:00,37.33,37.49,37.25,37.37,902540.0,31.0447,31.1778,30.9782,31.078,902540.0
2018-02-06 15:30:00,37.37,37.57,37.21,37.38,2223072.0,31.078,31.2443,30.9449,31.0863,2223072.0
2018-02-07 09:30:00,37.4,37.48,37.0,37.02,874800.0,31.1029,31.1694,30.7703,30.7869,874800.0
2018-02-07 10:00:00,37.01,37.46,36.97,37.38,1066024.0,30.7786,31.1528,30.7453,31.0863,1066024.0
2018-02-07 10:30:00,37.4,37.57,37.3,37.56,556956.0,31.1029,31.2443,31.0197,31.236,556956.0
2018-02-07 11:00:00,37.56,37.62,37.4,37.47,428932.0,31.236,31.2859,31.1029,31.1611,428932.0
2018-02-07 11:30:00,37.47,37.61,37.42,37.61,431204.0,31.1611,31.2775,31.1195,31.2775,431204.0
2018-02-07 12:00:00,37.59,37.67,37.51,37.63,371992.0,31.2609,31.3274,31.1944,31.2942,371992.0
2018-02-07 12:30:00,37.64,37.67,37.49,37.53,267552.0,31.3025,31.3274,31.1778,31.211,267552.0
2018-02-07 13:00:00,37.55,37.59,37.18,37.29,535444.0,31.2276,31.2609,30.9199,31.0114,535444.0
2018-02-07 13:30:00,37.28,37.37,37.24,37.33,574072.0,31.0031,31.078,30.9698,31.0447,574072.0
2018-02-07 14:00:00,37.33,37.35,37.17,37.31,581068.0,31.0447,31.0613,30.9116,31.0281,581068.0
2018-02-07 14:30:00,37.3,37.31,37.11,37.24,416024.0,31.0197,31.0281,30.8617,30.9698,416024.0
2018-02-07 15:00:00,37.24,37.42,37.23,37.4,510336.0,30.9698,31.1195,30.9615,31.1029,510336.0
2018-02-07 15:30:00,37.39,37.4,37.0,37.02,1426832.0,31.0946,31.1029,30.7703,30.7869,1426832.0
2018-02-08 09:30:00,36.92,37.11,36.67,36.97,538180.0,30.7037,30.8617,30.4958,30.7453,538180.0
2018-02-08 10:00:00,36.99,37.09,36.81,36.95,276756.0,30.7619,30.8451,30.6122,30.7287,276756.0
2018-02-08 10:30:00,36.93,37.03,36.81,37.03,279416.0,30.712,30.7952,30.6122,30.7952,279416.0
2018-02-08 11:00:00,37.03,37.25,36.96,37.23,1034788.0,30.7952,30.9782,30.737,30.9615,1034788.0
2018-02-08 11:30:00,37.23,37.28,37.01,37.09,329972.0,30.9615,31.0031,30.7786,30.8451,329972.0
2018-02-08 12:00:00,37.09,37.12,36.96,36.99,320872.0,30.8451,30.87,30.737,30.7619,320872.0
2018-02-08 12:30:00,37.02,37.13,36.91,36.98,310116.0,30.7869,30.8784,30.6954,30.7536,310116.0
2018-02-08 13:00:00,36.97,37.02,36.83,36.83,225740.0,30.7453,30.7869,30.6289,30.6289,225740.0
2018-02-08 13:30:00,36.84,36.98,36.81,36.87,277996.0,30.6372,30.7536,30.6122,30.6621,277996.0
2018-02-08 14:00:00,36.87,37.0,36.8,36.95,305932.0,30.6621,30.7703,30.6039,30.7287,305932.0
2018-02-08 14:30:00,36.95,36.96,36.79,36.86,338532.0,30.7287,30.737,30.5956,30.6538,338532.0
2018-02-08 15:00:00,36.87,36.92,36.69,36.79,509868.0,30.6621,30.7037,30.5124,30.5956,509868.0
2018-02-08 15:30:00,36.77,36.81,36.32,36.33,1810900.0,30.579,30.6122,30.2047,30.2131,1810900.0
2018-02-09 09:30:00,36.49,36.89,36.44,36.75,511072.0,30.3461,30.6788,30.3045,30.5623,511072.0
2018-02-09 10:00:00,36.76,37.03,36.72,36.99,724036.0,30.5707,30.7952,30.5374,30.7619,724036.0
2018-02-09 10:30:00,36.98,37.09,36.91,37.01,419804.0,30.7536,30.8451,30.6954,30.7786,419804.0
2018-02-09 11:00:00,37.02,37.09,36.85,36.86,310636.0,30.7869,30.8451,30.6455,30.6538,310636.0
2018-02-09 11:30:00,36.85,36.91,36.7,36.77,314268.0,30.6455,30.6954,30.5208,30.579,314268.0
2018-02-09 12:00:00,36.77,36.81,36.48,36.54,490004.0,30.579,30.6122,30.3378,30.3877,490004.0
2018-02-09 12:30:00,36.52,36.66,36.52,36.63,246720.0,30.3711,30.4875,30.3711,30.4626,246720.0
2018-02-09 13:00:00,36.65,36.66,36.32,36.43,281960.0,30.4792,30.4875,30.2047,30.2962,281960.0
2018-02-09 13:30:00,36.47,36.53,36.27,36.31,433204.0,30.3295,30.3794,30.1632,30.1964,433204.0
2018-02-09 14:00:00,36.31,36.74,36.31,36.67,326664.0,30.1964,30.554,30.1964,30.4958,326664.0
2018-02-09 14:30:00,36.66,36.72,36.59,36.61,387212.0,30.4875,30.5374,30.4293,30.4459,387212.0
2018-02-09 15:00:00,36.59,36.73,36.38,36.68,469968.0,30.4293,30.5457,30.2546,30.5041,469968.0
2018-02-09 15:30:00,36.69,37.29,36.69,37.02,1374328.0,30.5124,31.0114,30.5124,30.7869,1374328.0
2018-02-12 09:30:00,37.06,37.11,36.72,36.93,906932.0,30.8202,30.8617,30.5374,30.712,906932.0
2018-02-12 10:00:00,36.94,37.11,36.84,36.95,534980.0,30.7204,30.8617,30.6372,30.7287,534980.0
2018-02-12 10:30:00,36.93,37.04,36.88,36.98,305888.0,30.712,30.8035,30.6705,30.7536,305888.0
2018-02-12 11:00:00,36.98,37.13,36.95,37.12,348964.0,30.7536,30.8784,30.7287,30.87,348964.0
2018-02-12 11:30:00,37.12,37.15,36.99,37.15,320528.0,30.87,30.895,30.7619,30.895,320528.0
2018-02-12 12:00:00,37.15,37.34,37.1,37.32,475072.0,30.895,31.053,30.8534,31.0364,475072.0
2018-02-12 12:30:00,37.32,37.41,37.31,37.4,275520.0,31.0364,31.1112,31.0281,31.1029,275520.0
2018-02-12 13:00:00,37.4,37.46,37.32,37.36,199204.0,31.1029,31.1528,31.0364,31.0696,199204.0
2018-02-12 13:30:00,37.38,37.48,37.31,37.46,256996.0,31.0863,31.1694,31.0281,31.1528,256996.0
2018-02-12 14:00:00,37.46,37.51,37.39,37.49,248992.0,31.1528,31.1944,31.0946,31.1778,248992.0
2018-02-12 14:30:00,37.51,37.6,37.46,37.51,256444.0,31.1944,31.2692,31.1528,31.1944,256444.0
2018-02-12 15:00:00,37.51,37.74,37.51,37.72,269520.0,31.1944,31.3857,31.1944,31.369,269520.0
2018-02-12 15:30:00,37.72,37.79,37.39,37.5,885928.0,31.369,31.4272,31.0946,31.1861,885928.0
2018-02-13 09:30:00,37.45,37.48,37.06,37.24,563720.0,31.1445,31.1694,30.8202,30.9698,563720.0
2018-02-13 10:00:00,37.23,37.35,37.2,37.26,266620.0,30.9615,31.0613,30.9366,30.9865,266620.0
2018-02-13 10:30:00,37.24,37.54,37.24,37.45,448952.0,30.9698,31.2193,30.9698,31.1445,448952.0
2018-02-13 11:00:00,37.45,37.59,37.41,37.49,268912.0,31.1445,31.2609,31.1112,31.1778,268912.0
2018-02-13 11:30:00,37.49,37.55,37.41,37.43,228048.0,31.1778,31.2276,31.1112,31.1279,228048.0
2018-02-13 12:00:00,37.43,37.55,37.37,37.54,166608.0,31.1279,31.2276,31.078,31.2193,166608.0
2018-02-13 12:30:00,37.54,37.59,37.51,37.51,140716.0,31.2193,31.2609,31.1944,31.1944,140716.0
2018-02-13 13:00:00,37.52,37.68,37.48,37.63,158432.0,31.2027,31.3358,31.1694,31.2942,158432.0
2018-02-13 13:30:00,37.63,37.64,37.56,37.63,239948.0,31.2942,31.3025,31.236,31.2942,239948.0
2018-02-13 14:00:00,37.63,37.71,37.6,37.66,198416.0,31.2942,31.3607,31.2692,31.3191,198416.0
2018-02-13 14:30:00,37.66,37.78,37.6,37.77,228148.0,31.3191,31.4189,31.2692,31.4106,228148.0
2018-02-13 15:00:00,37.76,37.96,37.72,37.91,311380.0,31.4023,31.5686,31.369,31.527,311380.0
2018-02-13 15:30:00,37.92,37.93,37.74,37.76,1071768.0,31.5354,31.5437,31.3857,31.4023,1071768.0
2018-02-14 09:30:00,37.52,37.65,37.2,37.46,421172.0,31.2027,31.3108,30.9366,31.1528,421172.0
2018-02-14 10:00:00,37.47,37.59,37.38,37.5,465624.0,31.1611,31.2609,31.0863,31.1861,465624.0
2018-02-14 10:30:00,37.51,37.58,37.38,37.46,325748.0,31.1944,31.2526,31.0863,31.1528,325748.0
2018-02-14 11:00:00,37.46,37.48,37.31,37.42,236512.0,31.1528,31.1694,31.0281,31.1195,236512.0
2018-02-14 11:30:00,37.42,37.53,37.41,37.45,137884.0,31.1195,31.211,31.1112,31.1445,137884.0
2018-02-14 12:00:00,37.46,37.66,37.46,37.65,135304.0,31.1528,31.3191,31.1528,31.3108,135304.0
2018-02-14 12:30:00,37.65,37.67,37.55,37.67,114412.0,31.3108,31.3274,31.2276,31.3274,114412.0
2018-02-14 13:00:00,37.66,37.88,37.66,37.81,264844.0,31.3191,31.5021,31.3191,31.4439,264844.0
2018-02-14 13:30:00,37.81,37.85,37.7,37.71,145416.0,31.4439,31.4771,31.3524,31.3607,145416.0
2018-02-14 14:00:00,37.72,37.74,37.63,37.63,186468.0,31.369,31.3857,31.2942,31.2942,186468.0
2018-02-14 14:30:00,37.63,37.75,37.63,37.73,177956.0,31.2942,31.394,31.2942,31.3773,177956.0
2018-02-14 15:00:00,37.74,37.79,37.64,37.64,226908.0,31.3857,31.4272,31.3025,31.3025,226908.0
2018-02-14 15:30:00,37.63,37.67,37.47,37.52,1201864.0,31.2942,31.3274,31.1611,31.2027,1201864.0
2018-02-15 09:30:00,37.56,37.78,37.46,37.67,519992.0,31.236,31.4189,31.1528,31.3274,519992.0
2018-02-15 10:00:00,37.69,37.88,37.61,37.84,421812.0,31.3441,31.5021,31.2775,31.4688,421812.0
2018-02-15 10:30:00,37.84,38.02,37.8,37.96,429684.0,31.4688,31.6185,31.4356,31.5686,429684.0
2018-02-15 11:00:00,37.97,38.19,37.9,38.19,470076.0,31.5769,31.7599,31.5187,31.7599,470076.0
2018-02-15 11:30:00,38.19,38.38,38.15,38.31,573448.0,31.7599,31.9179,31.7266,31.8597,573448.0
2018-02-15 12:00:00,38.31,38.38,38.22,38.36,374524.0,31.8597,31.9179,31.7848,31.9013,374524.0
2018-02-15 12:30:00,38.35,38.44,38.3,38.34,362700.0,31.893,31.9678,31.8514,31.8846,362700.0
2018-02-15 13:00:00,38.34,38.52,38.33,38.4,276952.0,31.8846,32.0343,31.8763,31.9345,276952.0
2018-02-15 13:30:00,38.43,38.51,38.4,38.47,372056.0,31.9595,32.026,31.9345,31.9927,372056.0
2018-02-15 14:00:00,38.47,38.47,38.26,38.31,535744.0,31.9927,31.9927,31.8181,31.8597,535744.0
2018-02-15 14:30:00,38.3,38.35,38.27,38.35,386848.0,31.8514,31.893,31.8264,31.893,386848.0
2018-02-15 15:00:00,38.35,38.43,38.27,38.38,297356.0,31.893,31.9595,31.8264,31.9179,297356.0
2018-02-15 15:30:00,38.38,38.61,38.27,38.6,1085800.0,31.9179,32.1092,31.8264,32.1009,1085800.0
2018-02-16 09:30:00,38.67,38.83,38.48,38.49,784980.0,32.1591,32.2921,32.0011,32.0094,784980.0
2018-02-16 10:00:00,38.46,38.67,38.4,38.6,257236.0,31.9844,32.1591,31.9345,32.1009,257236.0
2018-02-16 10:30:00,38.59,38.72,38.55,38.69,190544.0,32.0925,32.2007,32.0593,32.1757,190544.0
2018-02-16 11:00:00,38.69,38.76,38.63,38.75,182256.0,32.1757,32.2339,32.1258,32.2256,182256.0
2018-02-16 11:30:00,38.75,38.92,38.75,38.9,364324.0,32.2256,32.367,32.2256,32.3503,364324.0
2018-02-16 12:00:00,38.9,39.01,38.87,38.95,303816.0,32.3503,32.4418,32.3254,32.3919,303816.0
2018-02-16 12:30:00,38.95,39.05,38.89,38.99,329792.0,32.3919,32.4751,32.342,32.4252,329792.0
2018-02-16 13:00:00,38.98,38.99,38.87,38.87,148340.0,32.4169,32.4252,32.3254,32.3254,148340.0
2018-02-16 13:30:00,38.87,39.09,38.82,38.92,389076.0,32.3254,32.5084,32.2838,32.367,389076.0
2018-02-16 14:00:00,38.92,38.98,38.85,38.98,275048.0,32.367,32.4169,32.3088,32.4169,275048.0
2018-02-16 14:30:00,38.97,39.03,38.94,38.99,203780.0,32.4086,32.4585,32.3836,32.4252,203780.0
2018-02-16 15:00:00,39.0,39.09,38.96,39.01,204916.0,32.4335,32.5084,32.4002,32.4418,204916.0
2018-02-16 15:30:00,39.01,39.14,38.93,39.02,937008.0,32.4418,32.5499,32.3753,32.4501,937008.0
2018-02-20 09:30:00,38.9,39.03,38.83,38.85,564876.0,32.3503,32.4585,32.2921,32.3088,564876.0
2018-02-20 10:00:00,38.9,38.92,38.57,38.63,438208.0,32.3503,32.367,32.0759,32.1258,438208.0
2018-02-20 10:30:00,38.63,38.65,38.41,38.44,419152.0,32.1258,32.1424,31.9428,31.9678,419152.0
2018-02-20 11:00:00,38.43,38.55,38.31,38.46,348948.0,31.9595,32.0593,31.8597,31.9844,348948.0
2018-02-20 11:30:00,38.47,38.52,38.39,38.5,165684.0,31.9927,32.0343,31.9262,32.0177,165684.0
2018-02-20 12:00:00,38.51,38.6,38.46,38.6,185316.0,32.026,32.1009,31.9844,32.1009,185316.0
2018-02-20 12:30:00,38.6,38.72,38.58,38.7,195972.0,32.1009,32.2007,32.0842,32.184,195972.0
2018-02-20 13:00:00,38.7,38.77,38.66,38.71,149000.0,32.184,32.2422,32.1508,32.1923,149000.0
2018-02-20 13:30:00,38.71,38.77,38.71,38.74,211124.0,32.1923,32.2422,32.1923,32.2173,211124.0
2018-02-20 14:00:00,38.74,38.78,38.71,38.75,240524.0,32.2173,32.2506,32.1923,32.2256,240524.0
2018-02-20 14:30:00,38.74,38.76,38.6,38.6,236748.0,32.2173,32.2339,32.1009,32.1009,236748.0
2018-02-20 15:00:00,38.61,38.62,38.38,38.42,683948.0,32.1092,32.1175,31.9179,31.9512,683948.0
2018-02-20 15:30:00,38.42,38.47,38.32,38.45,1164804.0,31.9512,31.9927,31.868,31.9761,1164804.0
2018-02-21 09:30:00,38.45,38.79,38.32,38.63,318896.0,31.9761,32.2589,31.868,32.1258,318896.0
2018-02-21 10:00:00,38.6,38.65,38.49,38.6,216864.0,32.1009,32.1424,32.0094,32.1009,216864.0
2018-02-21 10:30:00,38.6,38.66,38.46,38.63,262692.0,32.1009,32.1508,31.9844,32.1258,262692.0
2018-02-21 11:00:00,38.63,38.75,38.57,38.69,343376.0,32.1258,32.2256,32.0759,32.1757,343376.0
2018-02-21 11:30:00,38.67,38.76,38.6,38.67,294476.0,32.1591,32.2339,32.1009,32.1591,294476.0
2018-02-21 12:00:00,38.67,38.67,38.5,38.6,173228.0,32.1591,32.1591,32.0177,32.1009,173228.0
2018-02-21 12:30:00,38.6,38.64,38.56,38.61,176648.0,32.1009,32.1341,32.0676,32.1092,176648.0
2018-02-21 13:00:00,38.6,38.67,38.59,38.63,191876.0,32.1009,32.1591,32.0925,32.1258,191876.0
2018-02-21 13:30:00,38.65,38.66,38.55,38.61,232388.0,32.1424,32.1508,32.0593,32.1092,232388.0
2018-02-21 14:00:00,38.6,38.8,38.6,38.68,480532.0,32.1009,32.2672,32.1009,32.1674,480532.0
2018-02-21 14:30:00,38.69,38.71,38.42,38.46,428196.0,32.1757,32.1923,31.9512,31.9844,428196.0
2018-02-21 15:00:00,38.45,38.47,38.24,38.28,465364.0,31.9761,31.9927,31.8015,31.8347,465364.0
2018-02-21 15:30:00,38.3,38.39,37.9,37.92,1305308.0,31.8514,31.9262,31.5187,31.5354,1305308.0
2018-02-22 09:30:00,38.13,38.23,37.83,38.03,511452.0,31.71,31.7932,31.4605,31.6268,511452.0
2018-02-22 10:00:00,38.01,38.17,37.98,38.13,200468.0,31.6102,31.7433,31.5852,31.71,200468.0
2018-02-22 10:30:00,38.15,38.31,38.12,38.27,263000.0,31.7266,31.8597,31.7017,31.8264,263000.0
2018-02-22 11:00:00,38.26,38.37,38.2,38.23,225700.0,31.8181,31.9096,31.7682,31.7932,225700.0
2018-02-22 11:30:00,38.22,38.27,38.16,38.22,140744.0,31.7848,31.8264,31.7349,31.7848,140744.0
2018-02-22 12:00:00,38.22,38.28,38.18,38.23,128736.0,31.7848,31.8347,31.7516,31.7932,128736.0
2018-02-22 12:30:00,38.23,38.29,38.18,38.26,158708.0,31.7932,31.8431,31.7516,31.8181,158708.0
2018-02-22 13:00:00,38.25,38.3,38.22,38.3,134452.0,31.8098,31.8514,31.7848,31.8514,134452.0
2018-02-22 13:30:00,38.28,38.3,38.21,38.25,123456.0,31.8347,31.8514,31.7765,31.8098,123456.0
2018-02-22 14:00:00,38.26,38.31,38.22,38.3,138196.0,31.8181,31.8597,31.7848,31.8514,138196.0
2018-02-22 14:30:00,38.29,38.3,38.06,38.08,169448.0,31.8431,31.8514,31.6518,31.6684,169448.0
2018-02-22 15:00:00,38.09,38.16,38.08,38.08,235880.0,31.6767,31.7349,31.6684,31.6684,235880.0
2018-02-22 15:30:00,38.08,38.1,37.92,38.08,818492.0,31.6684,31.685,31.5354,31.6684,818492.0
2018-02-23 09:30:00,38.12,38.45,38.1,38.4,312412.0,31.7017,31.9761,31.685,31.9345,312412.0
2018-02-23 10:00:00,38.38,38.63,38.37,38.63,253040.0,31.9179,32.1258,31.9096,32.1258,253040.0
2018-02-23 10:30:00,38.6,38.78,38.58,38.76,274364.0,32.1009,32.2506,32.0842,32.2339,274364.0
2018-02-23 11:00:00,38.75,38.96,38.74,38.96,381148.0,32.2256,32.4002,32.2173,32.4002,381148.0
2018-02-23 11:30:00,38.97,39.16,38.92,39.11,454344.0,32.4086,32.5666,32.367,32.525,454344.0
2018-02-23 12:00:00,39.1,39.1,38.96,39.03,239644.0,32.5167,32.5167,32.4002,32.4585,239644.0
2018-02-23 12:30:00,39.01,39.04,38.93,38.99,170984.0,32.4418,32.4668,32.3753,32.4252,170984.0
2018-02-23 13:00:00,39.01,39.04,38.94,39.02,148752.0,32.4418,32.4668,32.3836,32.4501,148752.0
2018-02-23 13:30:00,39.03,39.11,39.02,39.06,256876.0,32.4585,32.525,32.4501,32.4834,256876.0
2018-02-23 14:00:00,39.06,39.06,38.96,38.99,168624.0,32.4834,32.4834,32.4002,32.4252,168624.0
2018-02-23 14:30:00,38.98,39.01,38.89,38.98,197508.0,32.4169,32.4418,32.342,32.4169,197508.0
2018-02-23 15:00:00,38.98,39.04,38.9,39.03,285716.0,32.4169,32.4668,32.3503,32.4585,285716.0
2018-02-23 15:30:00,39.03,39.11,38.98,39.08,951820.0,32.4585,32.525,32.4169,32.5,951820.0
2018-02-26 09:30:00,38.88,39.08,38.69,38.89,705268.0,32.5658,32.7333,32.4066,32.5742,705268.0
2018-02-26 10:00:00,38.89,38.98,38.77,38.77,281624.0,32.5742,32.6496,32.4737,32.4737,281624.0
2018-02-26 10:30:00,38.75,38.85,38.7,38.84,175344.0,32.4569,32.5407,32.415,32.5323,175344.0
2018-02-26 11:00:00,38.84,38.89,38.77,38.84,305028.0,32.5323,32.5742,32.4737,32.5323,305028.0
2018-02-26 11:30:00,38.84,38.89,38.81,38.84,198752.0,32.5323,32.5742,32.5072,32.5323,198752.0
2018-02-26 12:00:00,38.83,38.85,38.7,38.74,401812.0,32.5239,32.5407,32.415,32.4485,401812.0
2018-02-26 12:30:00,38.74,38.75,38.53,38.65,366880.0,32.4485,32.4569,32.2726,32.3731,366880.0
2018-02-26 13:00:00,38.65,38.72,38.59,38.68,167656.0,32.3731,32.4318,32.3229,32.3983,167656.0
2018-02-26 13:30:00,38.66,38.68,38.62,38.68,200192.0,32.3815,32.3983,32.348,32.3983,200192.0
2018-02-26 14:00:00,38.67,38.74,38.66,38.68,260724.0,32.3899,32.4485,32.3815,32.3983,260724.0
2018-02-26 14:30:00,38.68,38.78,38.62,38.75,766972.0,32.3983,32.482,32.348,32.4569,766972.0
2018-02-26 15:00:00,38.74,38.8,38.71,38.74,387008.0,32.4485,32.4988,32.4234,32.4485,387008.0
2018-02-26 15:30:00,38.74,38.74,38.55,38.66,1043704.0,32.4485,32.4485,32.2894,32.3815,1043704.0
2018-02-27 09:30:00,38.68,38.85,38.53,38.77,544100.0,32.3983,32.5407,32.2726,32.4737,544100.0
2018-02-27 10:00:00,38.8,38.85,38.62,38.78,293184.0,32.4988,32.5407,32.348,32.482,293184.0
2018-02-27 10:30:00,38.81,38.87,38.41,38.49,355124.0,32.5072,32.5574,32.1721,32.2391,355124.0
2018-02-27 11:00:00,38.48,38.54,38.06,38.16,577404.0,32.2308,32.281,31.879,31.9627,577404.0
2018-02-27 11:30:00,38.15,38.28,38.08,38.14,307512.0,31.9543,32.0632,31.8957,31.946,307512.0
2018-02-27 12:00:00,38.12,38.15,37.93,38.07,350996.0,31.9292,31.9543,31.7701,31.8873,350996.0
2018-02-27 12:30:00,38.06,38.17,37.98,38.17,303248.0,31.879,31.9711,31.812,31.9711,303248.0
2018-02-27 13:00:00,38.16,38.16,38.06,38.1,209208.0,31.9627,31.9627,31.879,31.9125,209208.0
2018-02-27 13:30:00,38.11,38.13,37.97,38.0,179816.0,31.9208,31.9376,31.8036,31.8287,179816.0
2018-02-27 14:00:00,38.01,38.07,37.97,38.07,239376.0,31.8371,31.8873,31.8036,31.8873,239376.0
2018-02-27 14:30:00,38.07,38.17,38.06,38.11,315484.0,31.8873,31.9711,31.879,31.9208,315484.0
2018-02-27 15:00:00,38.09,38.09,37.97,38.06,416144.0,31.9041,31.9041,31.8036,31.879,416144.0
2018-02-27 15:30:00,38.07,38.15,37.92,37.92,1226960.0,31.8873,31.9543,31.7617,31.7617,1226960.0
2018-02-28 09:30:00,38.08,38.36,37.94,38.36,665352.0,31.8957,32.1302,31.7784,32.1302,665352.0
2018-02-28 10:00:00,38.38,38.38,38.15,38.22,561436.0,32.147,32.147,31.9543,32.013,561436.0
2018-02-28 10:30:00,38.22,38.29,38.12,38.17,208660.0,32.013,32.0716,31.9292,31.9711,208660.0
2018-02-28 11:00:00,38.16,38.33,38.13,38.28,302788.0,31.9627,32.1051,31.9376,32.0632,302788.0
2018-02-28 11:30:00,38.27,38.27,38.13,38.19,545644.0,32.0549,32.0549,31.9376,31.9878,545644.0
2018-02-28 12:00:00,38.2,38.24,38.12,38.17,408824.0,31.9962,32.0297,31.9292,31.9711,408824.0
2018-02-28 12:30:00,38.16,38.26,38.15,38.25,1054156.0,31.9627,32.0465,31.9543,32.0381,1054156.0
2018-02-28 13:00:00,38.24,38.27,38.2,38.23,117836.0,32.0297,32.0549,31.9962,32.0214,117836.0
2018-02-28 13:30:00,38.24,38.31,38.2,38.27,108404.0,32.0297,32.0884,31.9962,32.0549,108404.0
2018-02-28 14:00:00,38.3,38.35,38.23,38.31,137960.0,32.08,32.1219,32.0214,32.0884,137960.0
2018-02-28 14:30:00,38.31,38.31,38.16,38.18,296932.0,32.0884,32.0884,31.9627,31.9795,296932.0
2018-02-28 15:00:00,38.19,38.31,38.09,38.17,476496.0,31.9878,32.0884,31.9041,31.9711,476496.0
2018-02-28 15:30:00,38.16,38.17,37.95,38.04,1608632.0,31.9627,31.9711,31.7868,31.8622,1608632.0
2018-03-01 09:30:00,38.18,38.44,37.99,38.44,451468.0,31.9795,32.1972,31.8203,32.1972,451468.0
2018-03-01 10:00:00,38.36,38.45,38.17,38.45,643972.0,32.1302,32.2056,31.9711,32.2056,643972.0
2018-03-01 10:30:00,38.46,38.6,38.34,38.38,520564.0,32.214,32.3313,32.1135,32.147,520564.0
2018-03-01 11:00:00,38.38,38.44,38.27,38.34,437068.0,32.147,32.1972,32.0549,32.1135,437068.0
2018-03-01 11:30:00,38.35,38.36,38.2,38.22,553600.0,32.1219,32.1302,31.9962,32.013,553600.0
2018-03-01 12:00:00,38.23,38.23,38.06,38.09,588196.0,32.0214,32.0214,31.879,31.9041,588196.0
2018-03-01 12:30:00,38.08,38.2,38.01,38.12,752008.0,31.8957,31.9962,31.8371,31.9292,752008.0
2018-03-01 13:00:00,38.11,38.15,38.02,38.09,659556.0,31.9208,31.9543,31.8455,31.9041,659556.0
2018-03-01 13:30:00,38.09,38.19,38.04,38.17,432428.0,31.9041,31.9878,31.8622,31.9711,432428.0
2018-03-01 14:00:00,38.18,38.21,38.08,38.13,556948.0,31.9795,32.0046,31.8957,31.9376,556948.0
2018-03-01 14:30:00,38.15,38.15,38.06,38.13,727748.0,31.9543,31.9543,31.879,31.9376,727748.0
2018-03-01 15:00:00,38.13,38.39,38.08,38.34,530540.0,31.9376,32.1554,31.8957,32.1135,530540.0
2018-03-01 15:30:00,38.35,38.41,38.19,38.3,1192480.0,32.1219,32.1721,31.9878,32.08,1192480.0
2018-03-02 09:30:00,38.3,38.65,38.16,38.56,583324.0,32.08,32.3731,31.9627,32.2978,583324.0
2018-03-02 10:00:00,38.55,38.6,38.22,38.27,444392.0,32.2894,32.3313,32.013,32.0549,444392.0
2018-03-02 10:30:00,38.27,38.37,38.05,38.06,462652.0,32.0549,32.1386,31.8706,31.879,462652.0
2018-03-02 11:00:00,38.08,38.17,37.92,38.01,428356.0,31.8957,31.9711,31.7617,31.8371,428356.0
2018-03-02 11:30:00,37.98,38.05,37.94,38.04,236876.0,31.812,31.8706,31.7784,31.8622,236876.0
2018-03-02 12:00:00,38.02,38.07,37.95,37.98,314088.0,31.8455,31.8873,31.7868,31.812,314088.0
2018-03-02 12:30:00,37.99,38.05,37.94,38.04,193800.0,31.8203,31.8706,31.7784,31.8622,193800.0
2018-03-02 13:00:00,38.04,38.04,37.97,37.97,202612.0,31.8622,31.8622,31.8036,31.8036,202612.0
2018-03-02 13:30:00,37.98,38.0,37.87,37.95,236928.0,31.812,31.8287,31.7198,31.7868,236928.0
2018-03-02 14:00:00,37.94,37.97,37.84,37.91,260996.0,31.7784,31.8036,31.6947,31.7533,260996.0
2018-03-02 14:30:00,37.91,38.1,37.9,38.05,258580.0,31.7533,31.9125,31.7449,31.8706,258580.0
2018-03-02 15:00:00,38.03,38.05,37.95,38.04,316868.0,31.8538,31.8706,31.7868,31.8622,316868.0
2018-03-02 15:30:00,38.04,38.25,38.02,38.21,1131896.0,31.8622,32.0381,31.8455,32.0046,1131896.0
2018-03-05 09:30:00,38.18,38.37,38.02,38.26,305020.0,31.9795,32.1386,31.8455,32.0465,305020.0
2018-03-05 10:00:00,38.27,38.39,38.23,38.29,254940.0,32.0549,32.1554,32.0214,32.0716,254940.0
2018-03-05 10:30:00,38.29,38.47,38.22,38.42,401268.0,32.0716,32.2224,32.013,32.1805,401268.0
2018-03-05 11:00:00,38.41,38.52,38.3,38.46,341448.0,32.1721,32.2643,32.08,32.214,341448.0
2018-03-05 11:30:00,38.46,38.55,38.33,38.38,250552.0,32.214,32.2894,32.1051,32.147,250552.0
2018-03-05 12:00:00,38.35,38.47,38.29,38.44,324764.0,32.1219,32.2224,32.0716,32.1972,324764.0
2018-03-05 12:30:00,38.44,38.53,38.39,38.5,109104.0,32.1972,32.2726,32.1554,32.2475,109104.0
2018-03-05 13:00:00,38.5,38.63,38.5,38.63,234132.0,32.2475,32.3564,32.2475,32.3564,234132.0
2018-03-05 13:30:00,38.63,38.69,38.58,38.59,212212.0,32.3564,32.4066,32.3145,32.3229,212212.0
2018-03-05 14:00:00,38.58,38.58,38.48,38.56,260036.0,32.3145,32.3145,32.2308,32.2978,260036.0
2018-03-05 14:30:00,38.55,38.75,38.55,38.74,208740.0,32.2894,32.4569,32.2894,32.4485,208740.0
2018-03-05 15:00:00,38.74,38.79,38.6,38.61,330320.0,32.4485,32.4904,32.3313,32.3396,330320.0
2018-03-05 15:30:00,38.61,38.81,38.6,38.75,1198284.0,32.3396,32.5072,32.3313,32.4569,1198284.0
2018-03-06 09:30:00,38.65,38.65,38.27,38.57,652276.0,32.3731,32.3731,32.0549,32.3061,652276.0
2018-03-06 10:00:00,38.6,38.74,38.46,38.71,526368.0,32.3313,32.4485,32.214,32.4234,526368.0
2018-03-06 10:30:00,38.71,38.9,38.6,38.62,797100.0,32.4234,32.5825,32.3313,32.348,797100.0
2018-03-06 11:00:00,38.62,38.78,38.57,38.74,497600.0,32.348,32.482,32.3061,32.4485,497600.0
2018-03-06 11:30:00,38.74,38.78,38.62,38.69,635536.0,32.4485,32.482,32.348,32.4066,635536.0
2018-03-06 12:00:00,38.68,38.79,38.54,38.54,342440.0,32.3983,32.4904,32.281,32.281,342440.0
2018-03-06 12:30:00,38.55,38.65,38.52,38.64,145512.0,32.2894,32.3731,32.2643,32.3648,145512.0
2018-03-06 13:00:00,38.64,38.68,38.51,38.62,536220.0,32.3648,32.3983,32.2559,32.348,536220.0
2018-03-06 13:30:00,38.62,38.64,38.55,38.56,217304.0,32.348,32.3648,32.2894,32.2978,217304.0
2018-03-06 14:00:00,38.55,38.57,38.4,38.41,364964.0,32.2894,32.3061,32.1637,32.1721,364964.0
2018-03-06 14:30:00,38.4,38.5,38.4,38.41,320636.0,32.1637,32.2475,32.1637,32.1721,320636.0
2018-03-06 15:00:00,38.41,38.41,38.24,38.29,478344.0,32.1721,32.1721,32.0297,32.0716,478344.0
2018-03-06 15:30:00,38.3,38.33,38.21,38.32,1476044.0,32.08,32.1051,32.0046,32.0967,1476044.0
2018-03-07 09:30:00,38.19,38.38,38.12,38.13,318940.0,31.9878,32.147,31.9292,31.9376,318940.0
2018-03-07 10:00:00,38.12,38.31,38.12,38.15,607352.0,31.9292,32.0884,31.9292,31.9543,607352.0
2018-03-07 10:30:00,38.15,38.24,38.06,38.19,374408.0,31.9543,32.0297,31.879,31.9878,374408.0
2018-03-07 11:00:00,38.18,38.33,38.18,38.27,392372.0,31.9795,32.1051,31.9795,32.0549,392372.0
2018-03-07 11:30:00,38.27,38.32,38.22,38.29,284180.0,32.0549,32.0967,32.013,32.0716,284180.0
2018-03-07 12:00:00,38.28,38.3,38.1,38.1,150536.0,32.0632,32.08,31.9125,31.9125,150536.0
2018-03-07 12:30:00,38.11,38.2,38.08,38.08,222396.0,31.9208,31.9962,31.8957,31.8957,222396.0
2018-03-07 13:00:00,38.07,38.14,38.02,38.14,175568.0,31.8873,31.946,31.8455,31.946,175568.0
2018-03-07 13:30:00,38.14,38.16,38.07,38.1,125556.0,31.946,31.9627,31.8873,31.9125,125556.0
2018-03-07 14:00:00,38.09,38.17,38.06,38.12,204596.0,31.9041,31.9711,31.879,31.9292,204596.0
2018-03-07 14:30:00,38.13,38.23,38.13,38.22,266724.0,31.9376,32.0214,31.9376,32.013,266724.0
2018-03-07 15:00:00,38.22,38.35,38.21,38.32,385312.0,32.013,32.1219,32.0046,32.0967,385312.0
2018-03-07 15:30:00,38.32,38.42,38.25,38.27,955940.0,32.0967,32.1805,32.0381,32.0549,955940.0
2018-03-08 09:30:00,38.39,38.56,38.23,38.28,379432.0,32.1554,32.2978,32.0214,32.0632,379432.0
2018-03-08 10:00:00,38.27,38.44,38.26,38.39,594048.0,32.0549,32.1972,32.0465,32.1554,594048.0
2018-03-08 10:30:00,38.38,38.49,38.35,38.48,192244.0,32.147,32.2391,32.1219,32.2308,192244.0
2018-03-08 11:00:00,38.46,38.47,38.3,38.35,200560.0,32.214,32.2224,32.08,32.1219,200560.0
2018-03-08 11:30:00,38.36,38.49,38.3,38.47,268232.0,32.1302,32.2391,32.08,32.2224,268232.0
2018-03-08 12:00:00,38.47,38.56,38.45,38.51,163196.0,32.2224,32.2978,32.2056,32.2559,163196.0
2018-03-08 12:30:00,38.5,38.51,38.44,38.48,165440.0,32.2475,32.2559,32.1972,32.2308,165440.0
2018-03-08 13:00:00,38.48,38.55,38.48,38.55,166732.0,32.2308,32.2894,32.2308,32.2894,166732.0
2018-03-08 13:30:00,38.55,38.6,38.51,38.56,142020.0,32.2894,32.3313,32.2559,32.2978,142020.0
2018-03-08 14:00:00,38.55,38.56,38.49,38.52,134616.0,32.2894,32.2978,32.2391,32.2643,134616.0
2018-03-08 14:30:00,38.52,38.64,38.5,38.64,150796.0,32.2643,32.3648,32.2475,32.3648,150796.0
2018-03-08 15:00:00,38.64,38.67,38.55,38.57,290604.0,32.3648,32.3899,32.2894,32.3061,290604.0
2018-03-08 15:30:00,38.57,38.62,38.49,38.57,928728.0,32.3061,32.348,32.2391,32.3061,928728.0
2018-03-09 09:30:00,38.59,38.59,38.32,38.53,547496.0,32.3229,32.3229,32.0967,32.2726,547496.0
2018-03-09 10:00:00,38.52,38.68,38.42,38.63,518608.0,32.2643,32.3983,32.1805,32.3564,518608.0
2018-03-09 10:30:00,38.6,38.62,38.43,38.47,188852.0,32.3313,32.348,32.1889,32.2224,188852.0
2018-03-09 11:00:00,38.48,38.57,38.46,38.53,203620.0,32.2308,32.3061,32.214,32.2726,203620.0
2018-03-09 11:30:00,38.53,38.66,38.47,38.54,290260.0,32.2726,32.3815,32.2224,32.281,290260.0
2018-03-09 12:00:00,38.56,38.58,38.47,38.55,214516.0,32.2978,32.3145,32.2224,32.2894,214516.0
2018-03-09 12:30:00,38.56,38.58,38.43,38.47,199424.0,32.2978,32.3145,32.1889,32.2224,199424.0
2018-03-09 13:00:00,38.47,38.58,38.42,38.56,243740.0,32.2224,32.3145,32.1805,32.2978,243740.0
2018-03-09 13:30:00,38.56,38.56,38.49,38.53,233196.0,32.2978,32.2978,32.2391,32.2726,233196.0
2018-03-09 14:00:00,38.55,38.55,38.42,38.45,167304.0,32.2894,32.2894,32.1805,32.2056,167304.0
2018-03-09 14:30:00,38.45,38.5,38.41,38.43,171180.0,32.2056,32.2475,32.1721,32.1889,171180.0
2018-03-09 15:00:00,38.44,38.51,38.38,38.51,273384.0,32.1972,32.2559,32.147,32.2559,273384.0
2018-03-09 15:30:00,38.51,38.72,38.5,38.7,1159440.0,32.2559,32.4318,32.2475,32.415,1159440.0
2018-03-12 09:30:00,38.68,38.75,38.5,38.56,599456.0,32.3983,32.4569,32.2475,32.2978,599456.0
2018-03-12 10:00:00,38.56,38.57,38.38,38.42,345900.0,32.2978,32.3061,32.147,32.1805,345900.0
2018-03-12 10:30:00,38.42,38.59,38.42,38.51,361040.0,32.1805,32.3229,32.1805,32.2559,361040.0
2018-03-12 11:00:00,38.5,38.59,38.43,38.56,290920.0,32.2475,32.3229,32.1889,32.2978,290920.0
2018-03-12 11:30:00,38.56,38.59,38.52,38.53,292420.0,32.2978,32.3229,32.2643,32.2726,292420.0
2018-03-12 12:00:00,38.54,38.59,38.52,38.58,446444.0,32.281,32.3229,32.2643,32.3145,446444.0
2018-03-12 12:30:00,38.57,38.59,38.5,38.54,343300.0,32.3061,32.3229,32.2475,32.281,343300.0
2018-03-12 13:00:00,38.54,38.61,38.49,38.5,354752.0,32.281,32.3396,32.2391,32.2475,354752.0
2018-03-12 13:30:00,38.51,38.58,38.41,38.55,250424.0,32.2559,32.3145,32.1721,32.2894,250424.0
2018-03-12 14:00:00,38.56,38.61,38.55,38.57,297716.0,32.2978,32.3396,32.2894,32.3061,297716.0
2018-03-12 14:30:00,38.57,38.59,38.49,38.53,309208.0,32.3061,32.3229,32.2391,32.2726,309208.0
2018-03-12 15:00:00,38.53,38.58,38.51,38.53,493172.0,32.2726,32.3145,32.2559,32.2726,493172.0
2018-03-12 15:30:00,38.54,38.68,38.53,38.6,1080136.0,32.281,32.3983,32.2726,32.3313,1080136.0
2018-03-13 09:30:00,38.81,39.1,38.75,38.99,389912.0,32.5072,32.7501,32.4569,32.6579,389912.0
2018-03-13 10:00:00,39.01,39.05,38.87,38.87,334564.0,32.6747,32.7082,32.5574,32.5574,334564.0
2018-03-13 10:30:00,38.88,39.02,38.84,39.02,196204.0,32.5658,32.6831,32.5323,32.6831,196204.0
2018-03-13 11:00:00,39.02,39.05,38.88,38.9,206552.0,32.6831,32.7082,32.5658,32.5825,206552.0
2018-03-13 11:30:00,38.9,38.93,38.79,38.82,262176.0,32.5825,32.6077,32.4904,32.5155,262176.0
2018-03-13 12:00:00,38.82,38.83,38.64,38.66,274800.0,32.5155,32.5239,32.3648,32.3815,274800.0
2018-03-13 12:30:00,38.67,38.68,38.59,38.61,288368.0,32.3899,32.3983,32.3229,32.3396,288368.0
2018-03-13 13:00:00,38.62,38.71,38.61,38.69,182512.0,32.348,32.4234,32.3396,32.4066,182512.0
2018-03-13 13:30:00,38.7,38.74,38.55,38.57,194544.0,32.415,32.4485,32.2894,32.3061,194544.0
2018-03-13 14:00:00,38.57,38.62,38.52,38.54,221084.0,32.3061,32.348,32.2643,32.281,221084.0
2018-03-13 14:30:00,38.53,38.61,38.51,38.57,316288.0,32.2726,32.3396,32.2559,32.3061,316288.0
2018-03-13 15:00:00,38.56,38.67,38.54,38.59,501964.0,32.2978,32.3899,32.281,32.3229,501964.0
2018-03-13 15:30:00,38.59,38.7,38.52,38.66,1021092.0,32.3229,32.415,32.2643,32.3815,1021092.0
2018-03-14 09:30:00,39.02,39.37,39.01,39.32,1671192.0,32.6831,32.9762,32.6747,32.9343,1671192.0
2018-03-14 10:00:00,39.3,39.3,39.1,39.19,530888.0,32.9176,32.9176,32.7501,32.8254,530888.0
2018-03-14 10:30:00,39.19,39.46,39.18,39.42,575916.0,32.8254,33.0516,32.8171,33.0181,575916.0
2018-03-14 11:00:00,39.43,39.61,39.38,39.56,697392.0,33.0265,33.1772,32.9846,33.1354,697392.0
2018-03-14 11:30:00,39.55,39.57,39.28,39.31,573056.0,33.127,33.1437,32.9008,32.926,573056.0
2018-03-14 12:00:00,39.3,39.48,39.3,39.47,341764.0,32.9176,33.0683,32.9176,33.06,341764.0
2018-03-14 12:30:00,39.47,39.52,39.33,39.39,503300.0,33.06,33.1019,32.9427,32.993,503300.0
2018-03-14 13:00:00,39.37,39.39,39.2,39.32,587040.0,32.9762,32.993,32.8338,32.9343,587040.0
2018-03-14 13:30:00,39.31,39.46,39.26,39.46,359276.0,32.926,33.0516,32.8841,33.0516,359276.0
2018-03-14 14:00:00,39.47,39.47,39.29,39.35,412252.0,33.06,33.06,32.9092,32.9595,412252.0
2018-03-14 14:30:00,39.35,39.49,39.34,39.42,813900.0,32.9595,33.0767,32.9511,33.0181,813900.0
2018-03-14 15:00:00,39.42,39.48,39.38,39.43,572628.0,33.0181,33.0683,32.9846,33.0265,572628.0
2018-03-14 15:30:00,39.44,39.53,39.4,39.52,1761480.0,33.0348,33.1102,33.0013,33.1019,1761480.0
2018-03-15 09:30:00,39.5,39.6,39.34,39.37,910924.0,33.0851,33.1689,32.9511,32.9762,910924.0
2018-03-15 10:00:00,39.38,39.54,39.27,39.47,429524.0,32.9846,33.1186,32.8925,33.06,429524.0
2018-03-15 10:30:00,39.47,39.7,39.46,39.6,465812.0,33.06,33.2526,33.0516,33.1689,465812.0
2018-03-15 11:00:00,39.6,39.62,39.32,39.38,530504.0,33.1689,33.1856,32.9343,32.9846,530504.0
2018-03-15 11:30:00,39.38,39.46,39.23,39.37,835308.0,32.9846,33.0516,32.8589,32.9762,835308.0
2018-03-15 12:00:00,39.35,39.63,39.35,39.62,401192.0,32.9595,33.194,32.9595,33.1856,401192.0
2018-03-15 12:30:00,39.62,39.65,39.54,39.63,231800.0,33.1856,33.2107,33.1186,33.194,231800.0
2018-03-15 13:00:00,39.62,39.76,39.6,39.74,324496.0,33.1856,33.3029,33.1689,33.2861,324496.0
2018-03-15 13:30:00,39.74,39.77,39.53,39.57,236824.0,33.2861,33.3113,33.1102,33.1437,236824.0
2018-03-15 14:00:00,39.55,39.66,39.55,39.61,370364.0,33.127,33.2191,33.127,33.1772,370364.0
2018-03-15 14:30:00,39.61,39.64,39.51,39.62,525692.0,33.1772,33.2024,33.0935,33.1856,525692.0
2018-03-15 15:00:00,39.63,39.72,39.59,39.66,337084.0,33.194,33.2694,33.1605,33.2191,337084.0
2018-03-15 15:30:00,39.66,39.69,39.53,39.54,1232200.0,33.2191,33.2442,33.1102,33.1186,1232200.0
2018-03-16 09:30:00,39.6,39.84,39.57,39.83,2573232.0,33.1689,33.3699,33.1437,33.3615,2573232.0
2018-03-16 10:00:00,39.83,39.96,39.79,39.96,812824.0,33.3615,33.4704,33.328,33.4704,812824.0
2018-03-16 10:30:00,39.94,40.01,39.76,39.79,935336.0,33.4536,33.5123,33.3029,33.328,935336.0
2018-03-16 11:00:00,39.79,39.94,39.76,39.79,374216.0,33.328,33.4536,33.3029,33.328,374216.0
2018-03-16 11:30:00,39.79,39.99,39.73,39.99,295024.0,33.328,33.4955,33.2777,33.4955,295024.0
2018-03-16 12:00:00,39.98,40.01,39.88,39.93,643444.0,33.4871,33.5123,33.4034,33.4453,643444.0
2018-03-16 12:30:00,39.94,40.06,39.94,40.01,426608.0,33.4536,33.5542,33.4536,33.5123,426608.0
2018-03-16 13:00:00,40.02,40.08,40.01,40.02,351708.0,33.5207,33.5709,33.5123,33.5207,351708.0
2018-03-16 13:30:00,40.02,40.09,39.99,40.07,274916.0,33.5207,33.5793,33.4955,33.5625,274916.0
2018-03-16 14:00:00,40.06,40.11,40.03,40.08,409044.0,33.5542,33.596,33.529,33.5709,409044.0
2018-03-16 14:30:00,40.07,40.14,40.07,40.14,421048.0,33.5625,33.6212,33.5625,33.6212,421048.0
2018-03-16 15:00:00,40.13,40.18,40.01,40.07,458260.0,33.6128,33.6547,33.5123,33.5625,458260.0
2018-03-16 15:30:00,40.06,40.42,40.04,40.25,4164924.0,33.5542,33.8557,33.5374,33.7133,4164924.0
2018-03-19 09:30:00,40.26,40.42,40.03,40.12,668628.0,33.7217,33.8557,33.529,33.6044,668628.0
2018-03-19 10:00:00,40.13,40.34,40.13,40.24,266452.0,33.6128,33.7887,33.6128,33.7049,266452.0
2018-03-19 10:30:00,40.24,40.27,40.17,40.23,405392.0,33.7049,33.7301,33.6463,33.6965,405392.0
2018-03-19 11:00:00,40.22,40.24,40.17,40.19,347972.0,33.6882,33.7049,33.6463,33.663,347972.0
2018-03-19 11:30:00,40.21,40.27,40.04,40.08,294956.0,33.6798,33.7301,33.5374,33.5709,294956.0
2018-03-19 12:00:00,40.08,40.12,39.82,39.93,293916.0,33.5709,33.6044,33.3531,33.4453,293916.0
2018-03-19 12:30:00,39.92,40.21,39.88,39.99,445584.0,33.4369,33.6798,33.4034,33.4955,445584.0
2018-03-19 13:00:00,39.99,40.0,39.83,39.89,225376.0,33.4955,33.5039,33.3615,33.4118,225376.0
2018-03-19 13:30:00,39.89,40.07,39.88,39.99,462428.0,33.4118,33.5625,33.4034,33.4955,462428.0
2018-03-19 14:00:00,39.99,40.02,39.88,39.91,484520.0,33.4955,33.5207,33.4034,33.4285,484520.0
2018-03-19 14:30:00,39.9,40.02,39.83,39.85,576112.0,33.4201,33.5207,33.3615,33.3783,576112.0
2018-03-19 15:00:00,39.84,39.85,39.7,39.8,478356.0,33.3699,33.3783,33.2526,33.3364,478356.0
2018-03-19 15:30:00,39.8,40.03,39.72,39.98,1485412.0,33.3364,33.529,33.2694,33.4871,1485412.0
2018-03-20 09:30:00,40.02,40.17,39.89,39.98,425236.0,33.5207,33.6463,33.4118,33.4871,425236.0
2018-03-20 10:00:00,39.97,40.02,39.88,40.0,274312.0,33.4788,33.5207,33.4034,33.5039,274312.0
2018-03-20 10:30:00,40.02,40.09,39.88,39.96,180456.0,33.5207,33.5793,33.4034,33.4704,180456.0
2018-03-20 11:00:00,39.96,40.07,39.93,39.98,213828.0,33.4704,33.5625,33.4453,33.4871,213828.0
2018-03-20 11:30:00,39.97,40.08,39.96,40.01,268344.0,33.4788,33.5709,33.4704,33.5123,268344.0
2018-03-20 12:00:00,40.01,40.04,39.96,40.01,201212.0,33.5123,33.5374,33.4704,33.5123,201212.0
2018-03-20 12:30:00,40.0,40.03,39.94,40.0,187640.0,33.5039,33.529,33.4536,33.5039,187640.0
2018-03-20 13:00:00,40.01,40.08,39.97,40.03,132704.0,33.5123,33.5709,33.4788,33.529,132704.0
2018-03-20 13:30:00,40.04,40.05,39.97,40.02,201884.0,33.5374,33.5458,33.4788,33.5207,201884.0
2018-03-20 14:00:00,40.03,40.12,40.01,40.1,157768.0,33.529,33.6044,33.5123,33.5877,157768.0
2018-03-20 14:30:00,40.1,40.15,40.06,40.15,322108.0,33.5877,33.6295,33.5542,33.6295,322108.0
2018-03-20 15:00:00,40.14,40.18,40.1,40.13,280388.0,33.6212,33.6547,33.5877,33.6128,280388.0
2018-03-20 15:30:00,40.14,40.18,40.02,40.11,804348.0,33.6212,33.6547,33.5207,33.596,804348.0
2018-03-21 09:30:00,40.1,40.23,39.97,40.01,233992.0,33.5877,33.6965,33.4788,33.5123,233992.0
2018-03-21 10:00:00,39.99,40.1,39.92,40.06,130316.0,33.4955,33.5877,33.4369,33.5542,130316.0
2018-03-21 10:30:00,40.05,40.15,39.96,40.15,200904.0,33.5458,33.6295,33.4704,33.6295,200904.0
2018-03-21 11:00:00,40.15,40.22,40.08,40.1,141264.0,33.6295,33.6882,33.5709,33.5877,141264.0
2018-03-21 11:30:00,40.12,40.26,40.12,40.24,179432.0,33.6044,33.7217,33.6044,33.7049,179432.0
2018-03-21 12:00:00,40.25,40.26,40.14,40.15,127408.0,33.7133,33.7217,33.6212,33.6295,127408.0
2018-03-21 12:30:00,40.16,40.24,40.14,40.19,138580.0,33.6379,33.7049,33.6212,33.663,138580.0
2018-03-21 13:00:00,40.19,40.22,40.13,40.15,139336.0,33.663,33.6882,33.6128,33.6295,139336.0
2018-03-21 13:30:00,40.15,40.27,40.1,40.24,161416.0,33.6295,33.7301,33.5877,33.7049,161416.0
2018-03-21 14:00:00,40.24,40.49,39.93,40.11,388048.0,33.7049,33.9143,33.4453,33.596,388048.0
2018-03-21 14:30:00,40.11,40.16,39.92,40.02,314392.0,33.596,33.6379,33.4369,33.5207,314392.0
2018-03-21 15:00:00,40.02,40.1,39.97,39.98,317440.0,33.5207,33.5877,33.4788,33.4871,317440.0
2018-03-21 15:30:00,39.97,40.07,39.97,40.02,1112888.0,33.4788,33.5625,33.4788,33.5207,1112888.0
2018-03-22 09:30:00,40.08,40.24,39.95,40.13,334300.0,33.5709,33.7049,33.462,33.6128,334300.0
2018-03-22 10:00:00,40.14,40.38,40.14,40.33,228244.0,33.6212,33.8222,33.6212,33.7803,228244.0
2018-03-22 10:30:00,40.33,40.42,40.25,40.4,330028.0,33.7803,33.8557,33.7133,33.8389,330028.0
2018-03-22 11:00:00,40.43,40.8,40.38,40.65,1087276.0,33.8641,34.174,33.8222,34.0483,1087276.0
2018-03-22 11:30:00,40.63,40.8,40.54,40.72,755384.0,34.0316,34.174,33.9562,34.107,755384.0
2018-03-22 12:00:00,40.71,41.06,40.7,40.93,838432.0,34.0986,34.3918,34.0902,34.2829,838432.0
2018-03-22 12:30:00,40.94,40.94,40.73,40.92,745744.0,34.2912,34.2912,34.1153,34.2745,745744.0
2018-03-22 13:00:00,40.92,40.98,40.79,40.8,893920.0,34.2745,34.3247,34.1656,34.174,893920.0
2018-03-22 13:30:00,40.79,40.89,40.73,40.86,419144.0,34.1656,34.2494,34.1153,34.2242,419144.0
2018-03-22 14:00:00,40.87,40.89,40.72,40.72,601780.0,34.2326,34.2494,34.107,34.107,601780.0
2018-03-22 14:30:00,40.71,40.72,40.58,40.58,488836.0,34.0986,34.107,33.9897,33.9897,488836.0
2018-03-22 15:00:00,40.59,40.72,40.54,40.59,826656.0,33.9981,34.107,33.9562,33.9981,826656.0
2018-03-22 15:30:00,40.59,40.61,40.33,40.47,2035988.0,33.9981,34.0148,33.7803,33.8976,2035988.0
2018-03-23 09:30:00,40.49,40.81,40.3,40.79,553720.0,33.9143,34.1824,33.7552,34.1656,553720.0
2018-03-23 10:00:00,40.75,40.9,40.73,40.83,559376.0,34.1321,34.2577,34.1153,34.1991,559376.0
2018-03-23 10:30:00,40.84,40.86,40.56,40.6,451100.0,34.2075,34.2242,33.973,34.0065,451100.0
2018-03-23 11:00:00,40.62,40.64,40.45,40.54,480072.0,34.0232,34.04,33.8808,33.9562,480072.0
2018-03-23 11:30:00,40.55,40.58,40.39,40.41,253276.0,33.9646,33.9897,33.8306,33.8473,253276.0
2018-03-23 12:00:00,40.43,40.49,40.33,40.35,256656.0,33.8641,33.9143,33.7803,33.7971,256656.0
2018-03-23 12:30:00,40.34,40.45,40.32,40.38,312144.0,33.7887,33.8808,33.7719,33.8222,312144.0
2018-03-23 13:00:00,40.38,40.42,40.26,40.29,263672.0,33.8222,33.8557,33.7217,33.7468,263672.0
2018-03-23 13:30:00,40.3,40.4,40.27,40.39,253032.0,33.7552,33.8389,33.7301,33.8306,253032.0
2018-03-23 14:00:00,40.39,40.41,40.26,40.27,401820.0,33.8306,33.8473,33.7217,33.7301,401820.0
2018-03-23 14:30:00,40.27,40.3,40.04,40.04,381152.0,33.7301,33.7552,33.5374,33.5374,381152.0
2018-03-23 15:00:00,40.07,40.19,39.94,40.05,656364.0,33.5625,33.663,33.4536,33.5458,656364.0
2018-03-23 15:30:00,40.06,40.06,39.8,39.87,1471452.0,33.5542,33.5542,33.3364,33.395,1471452.0
2018-03-26 09:30:00,40.01,40.52,39.97,40.34,580424.0,33.5123,33.9395,33.4788,33.7887,580424.0
2018-03-26 10:00:00,40.33,40.36,40.16,40.17,272640.0,33.7803,33.8054,33.6379,33.6463,272640.0
2018-03-26 10:30:00,40.16,40.27,40.11,40.13,195808.0,33.6379,33.7301,33.596,33.6128,195808.0
2018-03-26 11:00:00,40.13,40.25,40.07,40.19,294944.0,33.6128,33.7133,33.5625,33.663,294944.0
2018-03-26 11:30:00,40.18,40.2,39.98,40.11,240012.0,33.6547,33.6714,33.4871,33.596,240012.0
2018-03-26 12:00:00,40.13,40.16,40.08,40.13,196616.0,33.6128,33.6379,33.5709,33.6128,196616.0
2018-03-26 12:30:00,40.13,40.23,40.11,40.13,248636.0,33.6128,33.6965,33.596,33.6128,248636.0
2018-03-26 13:00:00,40.14,40.22,40.1,40.11,195864.0,33.6212,33.6882,33.5877,33.596,195864.0
2018-03-26 13:30:00,40.12,40.17,40.09,40.15,206640.0,33.6044,33.6463,33.5793,33.6295,206640.0
2018-03-26 14:00:00,40.15,40.3,40.15,40.28,290964.0,33.6295,33.7552,33.6295,33.7384,290964.0
2018-03-26 14:30:00,40.29,40.31,40.2,40.27,260200.0,33.7468,33.7636,33.6714,33.7301,260200.0
2018-03-26 15:00:00,40.27,40.35,40.24,40.34,393080.0,33.7301,33.7971,33.7049,33.7887,393080.0
2018-03-26 15:30:00,40.34,40.41,40.32,40.36,1216368.0,33.7887,33.8473,33.7719,33.8054,1216368.0
2018-03-27 09:30:00,40.44,40.57,40.25,40.29,361004.0,33.8724,33.9813,33.7133,33.7468,361004.0
2018-03-27 10:00:00,40.3,40.47,40.25,40.45,364472.0,33.7552,33.8976,33.7133,33.8808,364472.0
2018-03-27 10:30:00,40.44,40.59,40.39,40.59,199812.0,33.8724,33.9981,33.8306,33.9981,199812.0
2018-03-27 11:00:00,40.57,40.67,40.55,40.65,176880.0,33.9813,34.0651,33.9646,34.0483,176880.0
2018-03-27 11:30:00,40.64,40.69,40.6,40.68,201000.0,34.04,34.0818,34.0065,34.0735,201000.0
2018-03-27 12:00:00,40.68,40.8,40.67,40.8,210084.0,34.0735,34.174,34.0651,34.174,210084.0
2018-03-27 12:30:00,40.8,40.84,40.72,40.79,159744.0,34.174,34.2075,34.107,34.1656,159744.0
2018-03-27 13:00:00,40.81,40.9,40.79,40.85,156900.0,34.1824,34.2577,34.1656,34.2159,156900.0
2018-03-27 13:30:00,40.85,40.98,40.85,40.96,158476.0,34.2159,34.3247,34.2159,34.308,158476.0
2018-03-27 14:00:00,40.97,41.02,40.93,40.99,840224.0,34.3164,34.3582,34.2829,34.3331,840224.0
2018-03-27 14:30:00,40.99,41.1,40.92,40.95,612264.0,34.3331,34.4253,34.2745,34.2996,612264.0
2018-03-27 15:00:00,40.94,40.95,40.74,40.75,677816.0,34.2912,34.2996,34.1237,34.1321,677816.0
2018-03-27 15:30:00,40.75,40.77,40.53,40.63,1401848.0,34.1321,34.1488,33.9478,34.0316,1401848.0
2018-03-28 09:30:00,40.79,40.86,40.23,40.24,1045672.0,34.1656,34.2242,33.6965,33.7049,1045672.0
2018-03-28 10:00:00,40.24,40.44,40.01,40.42,2119200.0,33.7049,33.8724,33.5123,33.8557,2119200.0
2018-03-28 10:30:00,40.41,40.74,40.3,40.55,1346860.0,33.8473,34.1237,33.7552,33.9646,1346860.0
2018-03-28 11:00:00,40.57,40.64,40.38,40.53,615680.0,33.9813,34.04,33.8222,33.9478,615680.0
2018-03-28 11:30:00,40.54,40.63,40.43,40.54,431140.0,33.9562,34.0316,33.8641,33.9562,431140.0
2018-03-28 12:00:00,40.54,40.69,40.41,40.66,297528.0,33.9562,34.0818,33.8473,34.0567,297528.0
2018-03-28 12:30:00,40.66,40.73,40.62,40.69,230128.0,34.0567,34.1153,34.0232,34.0818,230128.0
2018-03-28 13:00:00,40.67,40.67,40.49,40.55,360880.0,34.0651,34.0651,33.9143,33.9646,360880.0
2018-03-28 13:30:00,40.55,40.62,40.49,40.59,294072.0,33.9646,34.0232,33.9143,33.9981,294072.0
2018-03-28 14:00:00,40.6,40.67,40.54,40.58,389536.0,34.0065,34.0651,33.9562,33.9897,389536.0
2018-03-28 14:30:00,40.58,40.63,40.52,40.55,916084.0,33.9897,34.0316,33.9395,33.9646,916084.0
2018-03-28 15:00:00,40.55,40.55,40.4,40.51,454704.0,33.9646,33.9646,33.8389,33.9311,454704.0
2018-03-28 15:30:00,40.52,40.62,40.44,40.57,1195576.0,33.9395,34.0232,33.8724,33.9813,1195576.0
2018-03-29 09:30:00,40.88,40.94,40.69,40.74,716056.0,34.241,34.2912,34.0818,34.1237,716056.0
2018-03-29 10:00:00,40.75,40.88,40.69,40.87,500288.0,34.1321,34.241,34.0818,34.2326,500288.0
2018-03-29 10:30:00,40.86,40.87,40.68,40.7,178584.0,34.2242,34.2326,34.0735,34.0902,178584.0
2018-03-29 11:00:00,40.7,40.91,40.69,40.81,332900.0,34.0902,34.2661,34.0818,34.1824,332900.0
2018-03-29 11:30:00,40.8,40.89,40.8,40.88,485672.0,34.174,34.2494,34.174,34.241,485672.0
2018-03-29 12:00:00,40.88,40.92,40.82,40.86,193116.0,34.241,34.2745,34.1907,34.2242,193116.0
2018-03-29 12:30:00,40.87,40.95,40.85,40.89,134996.0,34.2326,34.2996,34.2159,34.2494,134996.0
2018-03-29 13:00:00,40.9,40.97,40.86,40.95,121284.0,34.2577,34.3164,34.2242,34.2996,121284.0
2018-03-29 13:30:00,40.94,40.95,40.84,40.86,199060.0,34.2912,34.2996,34.2075,34.2242,199060.0
2018-03-29 14:00:00,40.85,41.03,40.84,40.98,171772.0,34.2159,34.3666,34.2075,34.3247,171772.0
2018-03-29 14:30:00,40.99,40.99,40.88,40.96,311800.0,34.3331,34.3331,34.241,34.308,311800.0
2018-03-29 15:00:00,40.96,41.01,40.88,40.93,288568.0,34.308,34.3499,34.241,34.2829,288568.0
2018-03-29 15:30:00,40.93,40.97,40.83,40.84,941764.0,34.2829,34.3164,34.1991,34.2075,941764.0
2018-04-02 09:30:00,40.99,41.08,40.91,41.0,401352.0,34.3331,34.4085,34.2661,34.3415,401352.0
2018-04-02 10:00:00,40.97,41.18,40.97,41.16,451636.0,34.3164,34.4923,34.3164,34.4755,451636.0
2018-04-02 10:30:00,41.16,41.17,41.01,41.03,429064.0,34.4755,34.4839,34.3499,34.3666,429064.0
2018-04-02 11:00:00,41.03,41.03,40.87,40.97,445856.0,34.3666,34.3666,34.2326,34.3164,445856.0
2018-04-02 11:30:00,40.96,41.01,40.71,40.71,346868.0,34.308,34.3499,34.0986,34.0986,346868.0
2018-04-02 12:00:00,40.72,40.72,40.5,40.55,238896.0,34.107,34.107,33.9227,33.9646,238896.0
2018-04-02 12:30:00,40.55,40.77,40.54,40.65,203360.0,33.9646,34.1488,33.9562,34.0483,203360.0
2018-04-02 13:00:00,40.67,40.74,40.6,40.63,339892.0,34.0651,34.1237,34.0065,34.0316,339892.0
2018-04-02 13:30:00,40.63,40.63,40.42,40.45,223344.0,34.0316,34.0316,33.8557,33.8808,223344.0
2018-04-02 14:00:00,40.45,40.6,40.38,40.52,427452.0,33.8808,34.0065,33.8222,33.9395,427452.0
2018-04-02 14:30:00,40.52,40.55,40.38,40.41,315880.0,33.9395,33.9646,33.8222,33.8473,315880.0
2018-04-02 15:00:00,40.41,40.42,40.26,40.32,346288.0,33.8473,33.8557,33.7217,33.7719,346288.0
2018-04-02 15:30:00,40.33,40.61,40.32,40.58,1200932.0,33.7803,34.0148,33.7719,33.9897,1200932.0
2018-04-03 09:30:00,40.59,40.8,40.38,40.74,430828.0,33.9981,34.174,33.8222,34.1237,430828.0
2018-04-03 10:00:00,40.74,40.77,40.58,40.61,326204.0,34.1237,34.1488,33.9897,34.0148,326204.0
2018-04-03 10:30:00,40.63,40.7,40.57,40.63,321952.0,34.0316,34.0902,33.9813,34.0316,321952.0
2018-04-03 11:00:00,40.62,40.7,40.38,40.38,760340.0,34.0232,34.0902,33.8222,33.8222,760340.0
2018-04-03 11:30:00,40.38,40.53,40.29,40.5,719264.0,33.8222,33.9478,33.7468,33.9227,719264.0
2018-04-03 12:00:00,40.5,40.52,40.43,40.43,319504.0,33.9227,33.9395,33.8641,33.8641,319504.0
2018-04-03 12:30:00,40.42,40.48,40.33,40.36,184212.0,33.8557,33.9059,33.7803,33.8054,184212.0
2018-04-03 13:00:00,40.37,40.39,40.18,40.21,450532.0,33.8138,33.8306,33.6547,33.6798,450532.0
2018-04-03 13:30:00,40.21,40.5,40.19,40.46,593884.0,33.6798,33.9227,33.663,33.8892,593884.0
2018-04-03 14:00:00,40.45,40.51,40.38,40.51,374568.0,33.8808,33.9311,33.8222,33.9311,374568.0
2018-04-03 14:30:00,40.49,40.58,40.45,40.53,549152.0,33.9143,33.9897,33.8808,33.9478,549152.0
2018-04-03 15:00:00,40.52,40.73,40.49,40.73,427692.0,33.9395,34.1153,33.9143,34.1153,427692.0
2018-04-03 15:30:00,40.73,40.73,40.47,40.5,1026668.0,34.1153,34.1153,33.8976,33.9227,1026668.0
2018-04-04 09:30:00,40.43,40.43,40.19,40.36,414076.0,33.8641,33.8641,33.663,33.8054,414076.0
2018-04-04 10:00:00,40.35,40.47,40.31,40.35,382160.0,33.7971,33.8976,33.7636,33.7971,382160.0
2018-04-04 10:30:00,40.34,40.47,40.33,40.38,201784.0,33.7887,33.8976,33.7803,33.8222,201784.0
2018-04-04 11:00:00,40.37,40.44,40.27,40.35,305688.0,33.8138,33.8724,33.7301,33.7971,305688.0
2018-04-04 11:30:00,40.36,40.36,40.18,40.23,299124.0,33.8054,33.8054,33.6547,33.6965,299124.0
2018-04-04 12:00:00,40.24,40.32,40.11,40.22,368896.0,33.7049,33.7719,33.596,33.6882,368896.0
2018-04-04 12:30:00,40.23,40.34,40.23,40.27,185140.0,33.6965,33.7887,33.6965,33.7301,185140.0
2018-04-04 13:00:00,40.27,40.3,40.18,40.23,115420.0,33.7301,33.7552,33.6547,33.6965,115420.0
2018-04-04 13:30:00,40.23,40.34,40.2,40.31,265228.0,33.6965,33.7887,33.6714,33.7636,265228.0
2018-04-04 14:00:00,40.33,40.55,40.31,40.54,173144.0,33.7803,33.9646,33.7636,33.9562,173144.0
2018-04-04 14:30:00,40.56,40.64,40.49,40.56,224280.0,33.973,34.04,33.9143,33.973,224280.0
2018-04-04 15:00:00,40.56,40.68,40.55,40.61,278396.0,33.973,34.0735,33.9646,34.0148,278396.0
2018-04-04 15:30:00,40.6,40.63,40.52,40.58,1083056.0,34.0065,34.0316,33.9395,33.9897,1083056.0
2018-04-05 09:30:00,40.57,40.57,40.19,40.52,567792.0,33.9813,33.9813,33.663,33.9395,567792.0
2018-04-05 10:00:00,40.52,40.59,40.46,40.58,421520.0,33.9395,33.9981,33.8892,33.9897,421520.0
2018-04-05 10:30:00,40.57,40.57,40.43,40.48,139996.0,33.9813,33.9813,33.8641,33.9059,139996.0
2018-04-05 11:00:00,40.47,40.63,40.43,40.6,181680.0,33.8976,34.0316,33.8641,34.0065,181680.0
2018-04-05 11:30:00,40.6,40.74,40.54,40.74,169284.0,34.0065,34.1237,33.9562,34.1237,169284.0
2018-04-05 12:00:00,40.74,40.8,40.7,40.73,161088.0,34.1237,34.174,34.0902,34.1153,161088.0
2018-04-05 12:30:00,40.75,40.84,40.71,40.83,129576.0,34.1321,34.2075,34.0986,34.1991,129576.0
2018-04-05 13:00:00,40.85,40.87,40.76,40.84,130420.0,34.2159,34.2326,34.1405,34.2075,130420.0
2018-04-05 13:30:00,40.81,40.92,40.8,40.91,249092.0,34.1824,34.2745,34.174,34.2661,249092.0
2018-04-05 14:00:00,40.91,40.99,40.85,40.94,285520.0,34.2661,34.3331,34.2159,34.2912,285520.0
2018-04-05 14:30:00,40.94,41.08,40.94,40.99,199008.0,34.2912,34.4085,34.2912,34.3331,199008.0
2018-04-05 15:00:00,40.99,41.11,40.99,41.07,274076.0,34.3331,34.4336,34.3331,34.4001,274076.0
2018-04-05 15:30:00,41.07,41.07,40.96,41.0,886856.0,34.4001,34.4001,34.308,34.3415,886856.0
2018-04-06 09:30:00,40.88,41.04,40.71,40.92,279984.0,34.241,34.375,34.0986,34.2745,279984.0
2018-04-06 10:00:00,40.9,41.04,40.89,40.97,161912.0,34.2577,34.375,34.2494,34.3164,161912.0
2018-04-06 10:30:00,40.98,40.99,40.81,40.86,503368.0,34.3247,34.3331,34.1824,34.2242,503368.0
2018-04-06 11:00:00,40.85,40.86,40.67,40.72,114128.0,34.2159,34.2242,34.0651,34.107,114128.0
2018-04-06 11:30:00,40.75,40.89,40.75,40.83,94160.0,34.1321,34.2494,34.1321,34.1991,94160.0
2018-04-06 12:00:00,40.84,40.86,40.78,40.79,120452.0,34.2075,34.2242,34.1572,34.1656,120452.0
2018-04-06 12:30:00,40.78,40.96,40.77,40.94,140716.0,34.1572,34.308,34.1488,34.2912,140716.0
2018-04-06 13:00:00,40.95,40.96,40.82,40.89,124520.0,34.2996,34.308,34.1907,34.2494,124520.0
2018-04-06 13:30:00,40.89,40.92,40.69,40.69,107708.0,34.2494,34.2745,34.0818,34.0818,107708.0
2018-04-06 14:00:00,40.7,40.76,40.68,40.7,188148.0,34.0902,34.1405,34.0735,34.0902,188148.0
2018-04-06 14:30:00,40.7,40.74,40.58,40.64,216260.0,34.0902,34.1237,33.9897,34.04,216260.0
2018-04-06 15:00:00,40.63,40.72,40.57,40.62,252180.0,34.0316,34.107,33.9813,34.0232,252180.0
2018-04-06 15:30:00,40.61,40.77,40.56,40.67,750012.0,34.0148,34.1488,33.973,34.0651,750012.0
2018-04-09 09:30:00,40.58,40.69,40.34,40.58,727844.0,33.9897,34.0818,33.7887,33.9897,727844.0
2018-04-09 10:00:00,40.59,40.67,40.43,40.67,474904.0,33.9981,34.0651,33.8641,34.0651,474904.0
2018-04-09 10:30:00,40.68,40.74,40.47,40.52,319316.0,34.0735,34.1237,33.8976,33.9395,319316.0
2018-04-09 11:00:00,40.54,40.63,40.5,40.62,246052.0,33.9562,34.0316,33.9227,34.0232,246052.0
2018-04-09 11:30:00,40.6,40.75,40.58,40.74,237656.0,34.0065,34.1321,33.9897,34.1237,237656.0
2018-04-09 12:00:00,40.72,40.74,40.64,40.73,197948.0,34.107,34.1237,34.04,34.1153,197948.0
2018-04-09 12:30:00,40.73,40.78,40.71,40.75,235784.0,34.1153,34.1572,34.0986,34.1321,235784.0
2018-04-09 13:00:00,40.75,40.81,40.73,40.77,275300.0,34.1321,34.1824,34.1153,34.1488,275300.0
2018-04-09 13:30:00,40.77,40.83,40.72,40.78,286512.0,34.1488,34.1991,34.107,34.1572,286512.0
2018-04-09 14:00:00,40.78,40.79,40.72,40.75,238548.0,34.1572,34.1656,34.107,34.1321,238548.0
2018-04-09 14:30:00,40.75,40.85,40.73,40.84,242324.0,34.1321,34.2159,34.1153,34.2075,242324.0
2018-04-09 15:00:00,40.83,40.85,40.61,40.66,345768.0,34.1991,34.2159,34.0148,34.0567,345768.0
2018-04-09 15:30:00,40.65,40.68,40.49,40.55,756112.0,34.0483,34.0735,33.9143,33.9646,756112.0
2018-04-10 09:30:00,40.23,40.69,40.23,40.52,440428.0,33.6965,34.0818,33.6965,33.9395,440428.0
2018-04-10 10:00:00,40.51,40.67,40.49,40.56,326092.0,33.9311,34.0651,33.9143,33.973,326092.0
2018-04-10 10:30:00,40.55,40.64,40.38,40.42,453356.0,33.9646,34.04,33.8222,33.8557,453356.0
2018-04-10 11:00:00,40.43,40.44,40.33,40.34,246564.0,33.8641,33.8724,33.7803,33.7887,246564.0
2018-04-10 11:30:00,40.35,40.49,40.35,40.47,194596.0,33.7971,33.9143,33.7971,33.8976,194596.0
2018-04-10 12:00:00,40.49,40.53,40.24,40.3,302620.0,33.9143,33.9478,33.7049,33.7552,302620.0
2018-04-10 12:30:00,40.3,40.42,40.29,40.35,265528.0,33.7552,33.8557,33.7468,33.7971,265528.0
2018-04-10 13:00:00,40.36,40.52,40.32,40.52,368524.0,33.8054,33.9395,33.7719,33.9395,368524.0
2018-04-10 13:30:00,40.52,40.52,40.39,40.47,292928.0,33.9395,33.9395,33.8306,33.8976,292928.0
2018-04-10 14:00:00,40.46,40.51,40.45,40.46,351036.0,33.8892,33.9311,33.8808,33.8892,351036.0
2018-04-10 14:30:00,40.48,40.54,40.37,40.42,265700.0,33.9059,33.9562,33.8138,33.8557,265700.0
2018-04-10 15:00:00,40.42,40.44,40.34,40.4,479644.0,33.8557,33.8724,33.7887,33.8389,479644.0
2018-04-10 15:30:00,40.4,40.46,40.37,40.45,1126156.0,33.8389,33.8892,33.8138,33.8808,1126156.0
2018-04-11 09:30:00,40.33,40.44,40.17,40.28,448592.0,33.7803,33.8724,33.6463,33.7384,448592.0
2018-04-11 10:00:00,40.29,40.34,40.17,40.17,287964.0,33.7468,33.7887,33.6463,33.6463,287964.0
2018-04-11 10:30:00,40.18,40.24,40.06,40.12,682952.0,33.6547,33.7049,33.5542,33.6044,682952.0
2018-04-11 11:00:00,40.12,40.29,40.12,40.23,285592.0,33.6044,33.7468,33.6044,33.6965,285592.0
2018-04-11 11:30:00,40.24,40.29,40.23,40.26,154936.0,33.7049,33.7468,33.6965,33.7217,154936.0
2018-04-11 12:00:00,40.25,40.34,40.23,40.33,126216.0,33.7133,33.7887,33.6965,33.7803,126216.0
2018-04-11 12:30:00,40.32,40.36,40.29,40.31,278736.0,33.7719,33.8054,33.7468,33.7636,278736.0
2018-04-11 13:00:00,40.32,40.34,40.24,40.26,105396.0,33.7719,33.7887,33.7049,33.7217,105396.0
2018-04-11 13:30:00,40.25,40.29,40.22,40.27,115404.0,33.7133,33.7468,33.6882,33.7301,115404.0
2018-04-11 14:00:00,40.28,40.31,40.19,40.27,186048.0,33.7384,33.7636,33.663,33.7301,186048.0
2018-04-11 14:30:00,40.27,40.31,40.23,40.28,145404.0,33.7301,33.7636,33.6965,33.7384,145404.0
2018-04-11 15:00:00,40.29,40.34,40.23,40.29,185132.0,33.7468,33.7887,33.6965,33.7468,185132.0
2018-04-11 15:30:00,40.29,40.31,40.23,40.26,522176.0,33.7468,33.7636,33.6965,33.7217,522176.0
2018-04-12 09:30:00,40.26,40.43,40.17,40.34,286108.0,33.7217,33.8641,33.6463,33.7887,286108.0
2018-04-12 10:00:00,40.34,40.36,40.12,40.12,261604.0,33.7887,33.8054,33.6044,33.6044,261604.0
2018-04-12 10:30:00,40.1,40.13,40.07,40.09,182888.0,33.5877,33.6128,33.5625,33.5793,182888.0
2018-04-12 11:00:00,40.09,40.09,39.96,39.96,243020.0,33.5793,33.5793,33.4704,33.4704,243020.0
2018-04-12 11:30:00,39.96,39.98,39.76,39.82,364100.0,33.4704,33.4871,33.3029,33.3531,364100.0
2018-04-12 12:00:00,39.83,39.99,39.83,39.99,179668.0,33.3615,33.4955,33.3615,33.4955,179668.0
2018-04-12 12:30:00,39.99,40.03,39.91,39.91,193232.0,33.4955,33.529,33.4285,33.4285,193232.0
2018-04-12 13:00:00,39.91,39.91,39.73,39.73,204104.0,33.4285,33.4285,33.2777,33.2777,204104.0
2018-04-12 13:30:00,39.74,39.77,39.68,39.7,182824.0,33.2861,33.3113,33.2359,33.2526,182824.0
2018-04-12 14:00:00,39.7,39.81,39.66,39.78,165476.0,33.2526,33.3448,33.2191,33.3196,165476.0
2018-04-12 14:30:00,39.79,39.87,39.77,39.87,219000.0,33.328,33.395,33.3113,33.395,219000.0
2018-04-12 15:00:00,39.87,39.94,39.83,39.92,234092.0,33.395,33.4536,33.3615,33.4369,234092.0
2018-04-12 15:30:00,39.91,39.93,39.73,39.77,800072.0,33.4285,33.4453,33.2777,33.3113,800072.0
2018-04-13 09:30:00,39.92,40.11,39.88,40.05,365004.0,33.4369,33.596,33.4034,33.5458,365004.0
2018-04-13 10:00:00,40.06,40.17,40.04,40.09,435548.0,33.5542,33.6463,33.5374,33.5793,435548.0
2018-04-13 10:30:00,40.1,40.11,39.97,39.99,134380.0,33.5877,33.596,33.4788,33.4955,134380.0
2018-04-13 11:00:00,39.99,40.1,39.97,40.07,445448.0,33.4955,33.5877,33.4788,33.5625,445448.0
2018-04-13 11:30:00,40.05,40.12,40.01,40.11,301440.0,33.5458,33.6044,33.5123,33.596,301440.0
2018-04-13 12:00:00,40.11,40.19,40.06,40.17,284308.0,33.596,33.663,33.5542,33.6463,284308.0
2018-04-13 12:30:00,40.17,40.21,40.12,40.19,183144.0,33.6463,33.6798,33.6044,33.663,183144.0
2018-04-13 13:00:00,40.19,40.22,40.17,40.22,98844.0,33.663,33.6882,33.6463,33.6882,98844.0
2018-04-13 13:30:00,40.22,40.22,40.17,40.19,146528.0,33.6882,33.6882,33.6463,33.663,146528.0
2018-04-13 14:00:00,40.19,40.2,40.1,40.12,171516.0,33.663,33.6714,33.5877,33.6044,171516.0
2018-04-13 14:30:00,40.11,40.19,40.08,40.11,180724.0,33.596,33.663,33.5709,33.596,180724.0
2018-04-13 15:00:00,40.11,40.15,40.03,40.06,217728.0,33.596,33.6295,33.529,33.5542,217728.0
2018-04-13 15:30:00,40.06,40.08,39.9,40.05,832704.0,33.5542,33.5709,33.4201,33.5458,832704.0
2018-04-16 09:30:00,40.25,40.53,40.22,40.38,477400.0,33.7133,33.9478,33.6882,33.8222,477400.0
2018-04-16 10:00:00,40.37,40.41,40.18,40.18,390728.0,33.8138,33.8473,33.6547,33.6547,390728.0
2018-04-16 10:30:00,40.18,40.46,40.18,40.4,257764.0,33.6547,33.8892,33.6547,33.8389,257764.0
2018-04-16 11:00:00,40.42,40.54,40.37,40.54,235168.0,33.8557,33.9562,33.8138,33.9562,235168.0
2018-04-16 11:30:00,40.53,40.58,40.46,40.56,171772.0,33.9478,33.9897,33.8892,33.973,171772.0
2018-04-16 12:00:00,40.55,40.66,40.55,40.58,275596.0,33.9646,34.0567,33.9646,33.9897,275596.0
2018-04-16 12:30:00,40.59,40.63,40.57,40.63,153596.0,33.9981,34.0316,33.9813,34.0316,153596.0
2018-04-16 13:00:00,40.63,40.66,40.53,40.54,258300.0,34.0316,34.0567,33.9478,33.9562,258300.0
2018-04-16 13:30:00,40.54,40.55,40.42,40.48,351232.0,33.9562,33.9646,33.8557,33.9059,351232.0
2018-04-16 14:00:00,40.47,40.51,40.43,40.49,353416.0,33.8976,33.9311,33.8641,33.9143,353416.0
2018-04-16 14:30:00,40.49,40.54,40.47,40.49,347992.0,33.9143,33.9562,33.8976,33.9143,347992.0
2018-04-16 15:00:00,40.49,40.53,40.47,40.52,439200.0,33.9143,33.9478,33.8976,33.9395,439200.0
2018-04-16 15:30:00,40.51,40.56,40.49,40.53,1207172.0,33.9311,33.973,33.9143,33.9478,1207172.0
2018-04-17 09:30:00,40.56,40.59,40.29,40.58,413020.0,33.973,33.9981,33.7468,33.9897,413020.0
2018-04-17 10:00:00,40.59,40.75,40.57,40.65,280556.0,33.9981,34.1321,33.9813,34.0483,280556.0
2018-04-17 10:30:00,40.65,40.86,40.64,40.83,318564.0,34.0483,34.2242,34.04,34.1991,318564.0
2018-04-17 11:00:00,40.82,40.83,40.69,40.79,248452.0,34.1907,34.1991,34.0818,34.1656,248452.0
2018-04-17 11:30:00,40.8,40.8,40.65,40.65,149624.0,34.174,34.174,34.0483,34.0483,149624.0
2018-04-17 12:00:00,40.65,40.7,40.6,40.61,121416.0,34.0483,34.0902,34.0065,34.0148,121416.0
2018-04-17 12:30:00,40.62,40.66,40.6,40.65,110824.0,34.0232,34.0567,34.0065,34.0483,110824.0
2018-04-17 13:00:00,40.65,40.7,40.63,40.7,105512.0,34.0483,34.0902,34.0316,34.0902,105512.0
2018-04-17 13:30:00,40.71,40.73,40.65,40.73,125824.0,34.0986,34.1153,34.0483,34.1153,125824.0
2018-04-17 14:00:00,40.72,40.78,40.72,40.76,157092.0,34.107,34.1572,34.107,34.1405,157092.0
2018-04-17 14:30:00,40.76,40.79,40.71,40.73,176888.0,34.1405,34.1656,34.0986,34.1153,176888.0
2018-04-17 15:00:00,40.73,40.89,40.72,40.89,366872.0,34.1153,34.2494,34.107,34.2494,366872.0
2018-04-17 15:30:00,40.88,40.9,40.79,40.8,872848.0,34.241,34.2577,34.1656,34.174,872848.0
2018-04-18 09:30:00,40.98,41.21,40.9,41.1,400936.0,34.3247,34.5174,34.2577,34.4253,400936.0
2018-04-18 10:00:00,41.12,41.29,41.09,41.19,314092.0,34.442,34.5844,34.4169,34.5006,314092.0
2018-04-18 10:30:00,41.19,41.24,41.15,41.22,263700.0,34.5006,34.5425,34.4671,34.5258,263700.0
2018-04-18 11:00:00,41.23,41.27,41.18,41.2,235524.0,34.5341,34.5676,34.4923,34.509,235524.0
2018-04-18 11:30:00,41.2,41.21,41.07,41.08,194060.0,34.509,34.5174,34.4001,34.4085,194060.0
2018-04-18 12:00:00,41.09,41.09,40.97,41.0,148492.0,34.4169,34.4169,34.3164,34.3415,148492.0
2018-04-18 12:30:00,41.01,41.01,40.91,40.92,124984.0,34.3499,34.3499,34.2661,34.2745,124984.0
2018-04-18 13:00:00,40.92,40.96,40.88,40.91,106244.0,34.2745,34.308,34.241,34.2661,106244.0
2018-04-18 13:30:00,40.91,40.91,40.82,40.85,209100.0,34.2661,34.2661,34.1907,34.2159,209100.0
2018-04-18 14:00:00,40.84,40.88,40.82,40.82,114940.0,34.2075,34.241,34.1907,34.1907,114940.0
2018-04-18 14:30:00,40.82,40.9,40.81,40.84,168800.0,34.1907,34.2577,34.1824,34.2075,168800.0
2018-04-18 15:00:00,40.84,40.86,40.79,40.8,178624.0,34.2075,34.2242,34.1656,34.174,178624.0
2018-04-18 15:30:00,40.8,40.82,40.7,40.71,565064.0,34.174,34.1907,34.0902,34.0986,565064.0
2018-04-19 09:30:00,40.67,40.78,40.51,40.63,459840.0,34.0651,34.1572,33.9311,34.0316,459840.0
2018-04-19 10:00:00,40.63,40.66,40.4,40.45,397672.0,34.0316,34.0567,33.8389,33.8808,397672.0
2018-04-19 10:30:00,40.45,40.56,40.42,40.48,217000.0,33.8808,33.973,33.8557,33.9059,217000.0
2018-04-19 11:00:00,40.46,40.47,40.34,40.36,389720.0,33.8892,33.8976,33.7887,33.8054,389720.0
2018-04-19 11:30:00,40.36,40.39,40.27,40.3,519028.0,33.8054,33.8306,33.7301,33.7552,519028.0
2018-04-19 12:00:00,40.31,40.42,40.3,40.38,173268.0,33.7636,33.8557,33.7552,33.8222,173268.0
2018-04-19 12:30:00,40.39,40.46,40.36,40.41,190192.0,33.8306,33.8892,33.8054,33.8473,190192.0
2018-04-19 13:00:00,40.4,40.46,40.38,40.42,152572.0,33.8389,33.8892,33.8222,33.8557,152572.0
2018-04-19 13:30:00,40.42,40.53,40.42,40.5,238280.0,33.8557,33.9478,33.8557,33.9227,238280.0
2018-04-19 14:00:00,40.5,40.5,40.43,40.49,189200.0,33.9227,33.9227,33.8641,33.9143,189200.0
2018-04-19 14:30:00,40.49,40.53,40.46,40.48,267804.0,33.9143,33.9478,33.8892,33.9059,267804.0
2018-04-19 15:00:00,40.47,40.55,40.47,40.51,269892.0,33.8976,33.9646,33.8976,33.9311,269892.0
2018-04-19 15:30:00,40.51,40.64,40.5,40.63,697684.0,33.9311,34.04,33.9227,34.0316,697684.0
2018-04-20 09:30:00,40.68,40.85,40.38,40.48,890908.0,34.0735,34.2159,33.8222,33.9059,890908.0
2018-04-20 10:00:00,40.5,40.52,40.36,40.41,199576.0,33.9227,33.9395,33.8054,33.8473,199576.0
2018-04-20 10:30:00,40.4,40.4,40.19,40.27,231624.0,33.8389,33.8389,33.663,33.7301,231624.0
2018-04-20 11:00:00,40.26,40.29,40.2,40.22,205316.0,33.7217,33.7468,33.6714,33.6882,205316.0
2018-04-20 11:30:00,40.22,40.3,40.22,40.23,200392.0,33.6882,33.7552,33.6882,33.6965,200392.0
2018-04-20 12:00:00,40.21,40.24,40.17,40.2,283616.0,33.6798,33.7049,33.6463,33.6714,283616.0
2018-04-20 12:30:00,40.2,40.22,40.1,40.12,233300.0,33.6714,33.6882,33.5877,33.6044,233300.0
2018-04-20 13:00:00,40.12,40.21,40.04,40.21,303400.0,33.6044,33.6798,33.5374,33.6798,303400.0
2018-04-20 13:30:00,40.19,40.25,40.18,40.24,145012.0,33.663,33.7133,33.6547,33.7049,145012.0
2018-04-20 14:00:00,40.23,40.27,40.2,40.27,219596.0,33.6965,33.7301,33.6714,33.7301,219596.0
2018-04-20 14:30:00,40.26,40.27,40.16,40.18,253064.0,33.7217,33.7301,33.6379,33.6547,253064.0
2018-04-20 15:00:00,40.18,40.18,40.06,40.12,696776.0,33.6547,33.6547,33.5542,33.6044,696776.0
2018-04-20 15:30:00,40.11,40.2,40.06,40.2,1104116.0,33.596,33.6714,33.5542,33.6714,1104116.0
2018-04-23 09:30:00,40.29,40.32,40.13,40.31,316420.0,33.7468,33.7719,33.6128,33.7636,316420.0
2018-04-23 10:00:00,40.32,40.37,40.2,40.27,438612.0,33.7719,33.8138,33.6714,33.7301,438612.0
2018-04-23 10:30:00,40.27,40.32,40.23,40.23,319120.0,33.7301,33.7719,33.6965,33.6965,319120.0
2018-04-23 11:00:00,40.23,40.25,40.16,40.18,239928.0,33.6965,33.7133,33.6379,33.6547,239928.0
2018-04-23 11:30:00,40.18,40.26,40.17,40.21,260124.0,33.6547,33.7217,33.6463,33.6798,260124.0
2018-04-23 12:00:00,40.21,40.22,40.08,40.1,230096.0,33.6798,33.6882,33.5709,33.5877,230096.0
2018-04-23 12:30:00,40.12,40.14,40.1,40.14,165124.0,33.6044,33.6212,33.5877,33.6212,165124.0
2018-04-23 13:00:00,40.14,40.2,40.13,40.13,208488.0,33.6212,33.6714,33.6128,33.6128,208488.0
2018-04-23 13:30:00,40.14,40.2,40.12,40.18,206504.0,33.6212,33.6714,33.6044,33.6547,206504.0
2018-04-23 14:00:00,40.19,40.2,40.11,40.13,251144.0,33.663,33.6714,33.596,33.6128,251144.0
2018-04-23 14:30:00,40.13,40.16,40.08,40.1,380060.0,33.6128,33.6379,33.5709,33.5877,380060.0
2018-04-23 15:00:00,40.1,40.2,40.08,40.18,308052.0,33.5877,33.6714,33.5709,33.6547,308052.0
2018-04-23 15:30:00,40.18,40.32,40.15,40.27,997940.0,33.6547,33.7719,33.6295,33.7301,997940.0
2018-04-24 09:30:00,40.5,40.83,40.18,40.2,880892.0,33.9227,34.1991,33.6547,33.6714,880892.0
2018-04-24 10:00:00,40.21,40.26,39.9,40.2,992272.0,33.6798,33.7217,33.4201,33.6714,992272.0
2018-04-24 10:30:00,40.19,40.48,40.19,40.38,445920.0,33.663,33.9059,33.663,33.8222,445920.0
2018-04-24 11:00:00,40.38,40.96,40.37,40.9,841552.0,33.8222,34.308,33.8138,34.2577,841552.0
2018-04-24 11:30:00,40.9,40.9,40.42,40.45,746300.0,34.2577,34.2577,33.8557,33.8808,746300.0
2018-04-24 12:00:00,40.46,40.52,40.39,40.51,511036.0,33.8892,33.9395,33.8306,33.9311,511036.0
2018-04-24 12:30:00,40.52,40.66,40.49,40.65,418764.0,33.9395,34.0567,33.9143,34.0483,418764.0
2018-04-24 13:00:00,40.65,40.67,40.41,40.43,246776.0,34.0483,34.0651,33.8473,33.8641,246776.0
2018-04-24 13:30:00,40.43,40.46,40.28,40.45,405328.0,33.8641,33.8892,33.7384,33.8808,405328.0
2018-04-24 14:00:00,40.45,40.59,40.44,40.49,647296.0,33.8808,33.9981,33.8724,33.9143,647296.0
2018-04-24 14:30:00,40.48,40.5,40.23,40.31,507864.0,33.9059,33.9227,33.6965,33.7636,507864.0
2018-04-24 15:00:00,40.31,40.51,40.29,40.49,606192.0,33.7636,33.9311,33.7468,33.9143,606192.0
2018-04-24 15:30:00,40.49,40.58,40.31,40.55,1795080.0,33.9143,33.9897,33.7636,33.9646,1795080.0
2018-04-25 09:30:00,40.39,40.55,40.23,40.54,323948.0,33.8306,33.9646,33.6965,33.9562,323948.0
2018-04-25 10:00:00,40.56,40.69,40.42,40.44,412636.0,33.973,34.0818,33.8557,33.8724,412636.0
2018-04-25 10:30:00,40.42,40.5,40.23,40.23,320848.0,33.8557,33.9227,33.6965,33.6965,320848.0
2018-04-25 11:00:00,40.24,40.26,40.09,40.1,463216.0,33.7049,33.7217,33.5793,33.5877,463216.0
2018-04-25 11:30:00,40.1,40.29,40.1,40.21,253788.0,33.5877,33.7468,33.5877,33.6798,253788.0
2018-04-25 12:00:00,40.2,40.29,40.16,40.24,289028.0,33.6714,33.7468,33.6379,33.7049,289028.0
2018-04-25 12:30:00,40.23,40.25,40.09,40.13,439168.0,33.6965,33.7133,33.5793,33.6128,439168.0
2018-04-25 13:00:00,40.14,40.21,40.07,40.08,307500.0,33.6212,33.6798,33.5625,33.5709,307500.0
2018-04-25 13:30:00,40.08,40.12,39.99,40.0,234812.0,33.5709,33.6044,33.4955,33.5039,234812.0
2018-04-25 14:00:00,40.0,40.11,39.98,40.11,211748.0,33.5039,33.596,33.4871,33.596,211748.0
2018-04-25 14:30:00,40.1,40.16,40.04,40.05,510192.0,33.5877,33.6379,33.5374,33.5458,510192.0
2018-04-25 15:00:00,40.04,40.1,40.0,40.05,438672.0,33.5374,33.5877,33.5039,33.5458,438672.0
2018-04-25 15:30:00,40.04,40.1,39.98,40.08,1316036.0,33.5374,33.5877,33.4871,33.5709,1316036.0
2018-04-26 09:30:00,40.21,40.48,40.15,40.45,441880.0,33.6798,33.9059,33.6295,33.8808,441880.0
2018-04-26 10:00:00,40.46,40.61,40.46,40.58,519896.0,33.8892,34.0148,33.8892,33.9897,519896.0
2018-04-26 10:30:00,40.58,40.68,40.57,40.66,247712.0,33.9897,34.0735,33.9813,34.0567,247712.0
2018-04-26 11:00:00,40.65,40.71,40.6,40.65,208380.0,34.0483,34.0986,34.0065,34.0483,208380.0
2018-04-26 11:30:00,40.65,40.77,40.62,40.77,191064.0,34.0483,34.1488,34.0232,34.1488,191064.0
2018-04-26 12:00:00,40.76,40.82,40.71,40.82,210680.0,34.1405,34.1907,34.0986,34.1907,210680.0
2018-04-26 12:30:00,40.81,40.86,40.72,40.77,277732.0,34.1824,34.2242,34.107,34.1488,277732.0
2018-04-26 13:00:00,40.77,40.93,40.75,40.9,512768.0,34.1488,34.2829,34.1321,34.2577,512768.0
2018-04-26 13:30:00,40.89,40.89,40.83,40.83,221168.0,34.2494,34.2494,34.1991,34.1991,221168.0
2018-04-26 14:00:00,40.84,40.97,40.83,40.96,279260.0,34.2075,34.3164,34.1991,34.308,279260.0
2018-04-26 14:30:00,40.96,40.96,40.8,40.81,759752.0,34.308,34.308,34.174,34.1824,759752.0
2018-04-26 15:00:00,40.81,40.88,40.77,40.8,676712.0,34.1824,34.241,34.1488,34.174,676712.0
2018-04-26 15:30:00,40.79,40.83,40.76,40.8,874104.0,34.1656,34.1991,34.1405,34.174,874104.0
2018-04-27 09:30:00,40.68,40.91,40.58,40.78,299176.0,34.0735,34.2661,33.9897,34.1572,299176.0
2018-04-27 10:00:00,40.79,40.88,40.74,40.88,161888.0,34.1656,34.241,34.1237,34.241,161888.0
2018-04-27 10:30:00,40.88,41.05,40.84,41.05,131860.0,34.241,34.3834,34.2075,34.3834,131860.0
2018-04-27 11:00:00,41.06,41.1,40.99,41.0,162444.0,34.3918,34.4253,34.3331,34.3415,162444.0
2018-04-27 11:30:00,41.0,41.04,40.96,41.0,168692.0,34.3415,34.375,34.308,34.3415,168692.0
2018-04-27 12:00:00,41.0,41.04,40.99,41.01,154892.0,34.3415,34.375,34.3331,34.3499,154892.0
2018-04-27 12:30:00,41.0,41.08,40.97,41.06,169128.0,34.3415,34.4085,34.3164,34.3918,169128.0
2018-04-27 13:00:00,41.06,41.09,41.02,41.04,275252.0,34.3918,34.4169,34.3582,34.375,275252.0
2018-04-27 13:30:00,41.04,41.05,40.95,40.99,134408.0,34.375,34.3834,34.2996,34.3331,134408.0
2018-04-27 14:00:00,41.0,41.0,40.87,40.88,151116.0,34.3415,34.3415,34.2326,34.241,151116.0
2018-04-27 14:30:00,40.88,40.94,40.83,40.94,208100.0,34.241,34.2912,34.1991,34.2912,208100.0
2018-04-27 15:00:00,40.94,40.99,40.91,40.97,270540.0,34.2912,34.3331,34.2661,34.3164,270540.0
2018-04-27 15:30:00,40.96,41.05,40.91,41.0,1016592.0,34.308,34.3834,34.2661,34.3415,1016592.0
2018-04-30 09:30:00,41.07,41.21,41.01,41.14,386420.0,34.4001,34.5174,34.3499,34.4588,386420.0
2018-04-30 10:00:00,41.13,41.24,41.1,41.12,231316.0,34.4504,34.5425,34.4253,34.442,231316.0
2018-04-30 10:30:00,41.12,41.17,41.01,41.02,243332.0,34.442,34.4839,34.3499,34.3582,243332.0
2018-04-30 11:00:00,41.02,41.08,40.98,41.03,257332.0,34.3582,34.4085,34.3247,34.3666,257332.0
2018-04-30 11:30:00,41.03,41.15,41.01,41.1,1693648.0,34.3666,34.4671,34.3499,34.4253,1693648.0
2018-04-30 12:00:00,41.1,41.19,41.08,41.08,179888.0,34.4253,34.5006,34.4085,34.4085,179888.0
2018-04-30 12:30:00,41.09,41.11,41.06,41.06,124436.0,34.4169,34.4336,34.3918,34.3918,124436.0
2018-04-30 13:00:00,41.06,41.09,40.99,41.07,116412.0,34.3918,34.4169,34.3331,34.4001,116412.0
2018-04-30 13:30:00,41.08,41.11,41.06,41.07,135560.0,34.4085,34.4336,34.3918,34.4001,135560.0
2018-04-30 14:00:00,41.07,41.07,40.99,41.03,220200.0,34.4001,34.4001,34.3331,34.3666,220200.0
2018-04-30 14:30:00,41.03,41.05,41.0,41.02,281368.0,34.3666,34.3834,34.3415,34.3582,281368.0
2018-04-30 15:00:00,41.02,41.02,40.97,40.98,319184.0,34.3582,34.3582,34.3164,34.3247,319184.0
2018-04-30 15:30:00,40.98,41.07,40.95,40.97,1068512.0,34.3247,34.4001,34.2996,34.3164,1068512.0
2018-05-01 09:30:00,40.92,40.94,40.73,40.86,329060.0,34.2745,34.2912,34.1153,34.2242,329060.0
2018-05-01 10:00:00,40.87,40.9,40.81,40.82,248416.0,34.2326,34.2577,34.1824,34.1907,248416.0
2018-05-01 10:30:00,40.82,40.91,40.81,40.9,187452.0,34.1907,34.2661,34.1824,34.2577,187452.0
2018-05-01 11:00:00,40.9,40.91,40.82,40.88,147216.0,34.2577,34.2661,34.1907,34.241,147216.0
2018-05-01 11:30:00,40.88,40.94,40.86,40.92,160868.0,34.241,34.2912,34.2242,34.2745,160868.0
2018-05-01 12:00:00,40.91,40.91,40.77,40.81,129424.0,34.2661,34.2661,34.1488,34.1824,129424.0
2018-05-01 12:30:00,40.79,40.83,40.78,40.78,133068.0,34.1656,34.1991,34.1572,34.1572,133068.0
2018-05-01 13:00:00,40.77,40.79,40.71,40.79,109492.0,34.1488,34.1656,34.0986,34.1656,109492.0
2018-05-01 13:30:00,40.79,40.88,40.77,40.88,117732.0,34.1656,34.241,34.1488,34.241,117732.0
2018-05-01 14:00:00,40.88,40.92,40.8,40.81,154612.0,34.241,34.2745,34.174,34.1824,154612.0
2018-05-01 14:30:00,40.81,40.85,40.79,40.79,179284.0,34.1824,34.2159,34.1656,34.1656,179284.0
2018-05-01 15:00:00,40.79,40.81,40.7,40.7,211556.0,34.1656,34.1824,34.0902,34.0902,211556.0
2018-05-01 15:30:00,40.7,40.81,40.69,40.79,791372.0,34.0902,34.1824,34.0818,34.1656,791372.0
2018-05-02 09:30:00,40.87,41.01,40.76,40.82,784296.0,34.2326,34.3499,34.1405,34.1907,784296.0
2018-05-02 10:00:00,40.79,40.88,40.71,40.84,711560.0,34.1656,34.241,34.0986,34.2075,711560.0
2018-05-02 10:30:00,40.84,41.04,40.79,41.02,549124.0,34.2075,34.375,34.1656,34.3582,549124.0
2018-05-02 11:00:00,41.02,41.02,40.83,40.85,329844.0,34.3582,34.3582,34.1991,34.2159,329844.0
2018-05-02 11:30:00,40.83,40.87,40.78,40.79,516636.0,34.1991,34.2326,34.1572,34.1656,516636.0
2018-05-02 12:00:00,40.78,40.85,40.74,40.83,676700.0,34.1572,34.2159,34.1237,34.1991,676700.0
2018-05-02 12:30:00,40.83,40.88,40.82,40.85,233640.0,34.1991,34.241,34.1907,34.2159,233640.0
2018-05-02 13:00:00,40.84,40.96,40.84,40.92,219816.0,34.2075,34.308,34.2075,34.2745,219816.0
2018-05-02 13:30:00,40.92,41.01,40.9,40.95,310356.0,34.2745,34.3499,34.2577,34.2996,310356.0
2018-05-02 14:00:00,40.94,40.99,40.9,40.97,519252.0,34.2912,34.3331,34.2577,34.3164,519252.0
2018-05-02 14:30:00,40.97,40.98,40.85,40.9,419676.0,34.3164,34.3247,34.2159,34.2577,419676.0
2018-05-02 15:00:00,40.91,40.91,40.81,40.84,760120.0,34.2661,34.2661,34.1824,34.2075,760120.0
2018-05-02 15:30:00,40.84,40.89,40.74,40.86,1808168.0,34.2075,34.2494,34.1237,34.2242,1808168.0
2018-05-03 09:30:00,40.71,40.81,40.52,40.74,525900.0,34.0986,34.1824,33.9395,34.1237,525900.0
2018-05-03 10:00:00,40.72,40.73,40.44,40.52,963492.0,34.107,34.1153,33.8724,33.9395,963492.0
2018-05-03 10:30:00,40.51,40.59,40.38,40.58,1074780.0,33.9311,33.9981,33.8222,33.9897,1074780.0
2018-05-03 11:00:00,40.59,40.76,40.59,40.66,479412.0,33.9981,34.1405,33.9981,34.0567,479412.0
2018-05-03 11:30:00,40.66,40.84,40.61,40.77,367528.0,34.0567,34.2075,34.0148,34.1488,367528.0
2018-05-03 12:00:00,40.78,40.79,40.71,40.74,264636.0,34.1572,34.1656,34.0986,34.1237,264636.0
2018-05-03 12:30:00,40.74,40.88,40.74,40.88,285116.0,34.1237,34.241,34.1237,34.241,285116.0
2018-05-03 13:00:00,40.86,40.87,40.75,40.78,289812.0,34.2242,34.2326,34.1321,34.1572,289812.0
2018-05-03 13:30:00,40.78,41.02,40.78,41.01,335872.0,34.1572,34.3582,34.1572,34.3499,335872.0
2018-05-03 14:00:00,41.01,41.02,40.87,40.93,400196.0,34.3499,34.3582,34.2326,34.2829,400196.0
2018-05-03 14:30:00,40.93,40.93,40.71,40.73,538364.0,34.2829,34.2829,34.0986,34.1153,538364.0
2018-05-03 15:00:00,40.73,40.85,40.73,40.78,514404.0,34.1153,34.2159,34.1153,34.1572,514404.0
2018-05-03 15:30:00,40.78,40.82,40.71,40.77,1144060.0,34.1572,34.1907,34.0986,34.1488,1144060.0
2018-05-04 09:30:00,40.8,41.02,40.77,40.99,435236.0,34.174,34.3582,34.1488,34.3331,435236.0
2018-05-04 10:00:00,41.0,41.1,40.99,41.09,420720.0,34.3415,34.4253,34.3331,34.4169,420720.0
2018-05-04 10:30:00,41.09,41.1,41.01,41.04,255860.0,34.4169,34.4253,34.3499,34.375,255860.0
2018-05-04 11:00:00,41.05,41.13,40.99,41.09,360920.0,34.3834,34.4504,34.3331,34.4169,360920.0
2018-05-04 11:30:00,41.09,41.13,41.05,41.06,163328.0,34.4169,34.4504,34.3834,34.3918,163328.0
2018-05-04 12:00:00,41.08,41.16,41.06,41.12,128948.0,34.4085,34.4755,34.3918,34.442,128948.0
2018-05-04 12:30:00,41.11,41.13,41.09,41.1,202476.0,34.4336,34.4504,34.4169,34.4253,202476.0
2018-05-04 13:00:00,41.1,41.28,41.08,41.26,478588.0,34.4253,34.576,34.4085,34.5593,478588.0
2018-05-04 13:30:00,41.25,41.25,41.12,41.13,146716.0,34.5509,34.5509,34.442,34.4504,146716.0
2018-05-04 14:00:00,41.13,41.13,40.99,41.09,229396.0,34.4504,34.4504,34.3331,34.4169,229396.0
2018-05-04 14:30:00,41.1,41.15,41.07,41.08,230612.0,34.4253,34.4671,34.4001,34.4085,230612.0
2018-05-04 15:00:00,41.08,41.14,41.04,41.06,368472.0,34.4085,34.4588,34.375,34.3918,368472.0
2018-05-04 15:30:00,41.06,41.07,40.98,41.02,1164048.0,34.3918,34.4001,34.3247,34.3582,1164048.0
2018-05-07 09:30:00,41.07,41.09,40.88,40.88,521736.0,34.4001,34.4169,34.241,34.241,521736.0
2018-05-07 10:00:00,40.88,40.9,40.73,40.77,404224.0,34.241,34.2577,34.1153,34.1488,404224.0
2018-05-07 10:30:00,40.78,40.88,40.72,40.8,385188.0,34.1572,34.241,34.107,34.174,385188.0
2018-05-07 11:00:00,40.8,40.86,40.78,40.82,352588.0,34.174,34.2242,34.1572,34.1907,352588.0
2018-05-07 11:30:00,40.83,40.93,40.81,40.88,346000.0,34.1991,34.2829,34.1824,34.241,346000.0
2018-05-07 12:00:00,40.88,40.95,40.85,40.94,268424.0,34.241,34.2996,34.2159,34.2912,268424.0
2018-05-07 12:30:00,40.94,40.98,40.91,40.93,191052.0,34.2912,34.3247,34.2661,34.2829,191052.0
2018-05-07 13:00:00,40.92,40.96,40.88,40.92,180032.0,34.2745,34.308,34.241,34.2745,180032.0
2018-05-07 13:30:00,40.93,40.98,40.9,40.97,193856.0,34.2829,34.3247,34.2577,34.3164,193856.0
2018-05-07 14:00:00,40.98,41.04,40.98,41.01,237988.0,34.3247,34.375,34.3247,34.3499,237988.0
2018-05-07 14:30:00,41.02,41.06,40.99,41.0,199548.0,34.3582,34.3918,34.3331,34.3415,199548.0
2018-05-07 15:00:00,41.0,41.0,40.79,40.87,707628.0,34.3415,34.3415,34.1656,34.2326,707628.0
2018-05-07 15:30:00,40.87,40.88,40.78,40.84,1322388.0,34.2326,34.241,34.1572,34.2075,1322388.0
2018-05-08 09:30:00,40.65,40.69,40.22,40.22,613512.0,34.0483,34.0818,33.6882,33.6882,613512.0
2018-05-08 10:00:00,40.22,40.38,40.15,40.36,380916.0,33.6882,33.8222,33.6295,33.8054,380916.0
2018-05-08 10:30:00,40.38,40.44,40.34,40.34,426944.0,33.8222,33.8724,33.7887,33.7887,426944.0
2018-05-08 11:00:00,40.33,40.55,40.27,40.52,311292.0,33.7803,33.9646,33.7301,33.9395,311292.0
2018-05-08 11:30:00,40.52,40.52,40.35,40.36,224104.0,33.9395,33.9395,33.7971,33.8054,224104.0
2018-05-08 12:00:00,40.37,40.44,40.36,40.44,257936.0,33.8138,33.8724,33.8054,33.8724,257936.0
2018-05-08 12:30:00,40.43,40.43,40.33,40.34,467056.0,33.8641,33.8641,33.7803,33.7887,467056.0
2018-05-08 13:00:00,40.34,40.35,40.16,40.16,297884.0,33.7887,33.7971,33.6379,33.6379,297884.0
2018-05-08 13:30:00,40.17,40.22,40.17,40.19,199472.0,33.6463,33.6882,33.6463,33.663,199472.0
2018-05-08 14:00:00,40.19,40.2,39.96,40.09,347952.0,33.663,33.6714,33.4704,33.5793,347952.0
2018-05-08 14:30:00,40.08,40.11,39.96,40.03,268148.0,33.5709,33.596,33.4704,33.529,268148.0
2018-05-08 15:00:00,40.02,40.13,40.02,40.08,331156.0,33.5207,33.6128,33.5207,33.5709,331156.0
2018-05-08 15:30:00,40.09,40.12,39.88,39.98,1058632.0,33.5793,33.6044,33.4034,33.4871,1058632.0
2018-05-09 09:30:00,40.04,40.07,39.73,39.82,569112.0,33.5374,33.5625,33.2777,33.3531,569112.0
2018-05-09 10:00:00,39.84,39.92,39.63,39.7,424012.0,33.3699,33.4369,33.194,33.2526,424012.0
2018-05-09 10:30:00,39.68,39.75,39.58,39.73,382528.0,33.2359,33.2945,33.1521,33.2777,382528.0
2018-05-09 11:00:00,39.74,39.75,39.63,39.67,278796.0,33.2861,33.2945,33.194,33.2275,278796.0
2018-05-09 11:30:00,39.69,39.71,39.57,39.62,1018596.0,33.2442,33.261,33.1437,33.1856,1018596.0
2018-05-09 12:00:00,39.62,39.69,39.6,39.65,150404.0,33.1856,33.2442,33.1689,33.2107,150404.0
2018-05-09 12:30:00,39.64,39.66,39.52,39.57,155636.0,33.2024,33.2191,33.1019,33.1437,155636.0
2018-05-09 13:00:00,39.58,39.62,39.51,39.62,477928.0,33.1521,33.1856,33.0935,33.1856,477928.0
2018-05-09 13:30:00,39.62,39.64,39.55,39.57,256440.0,33.1856,33.2024,33.127,33.1437,256440.0
2018-05-09 14:00:00,39.58,39.58,39.53,39.54,257104.0,33.1521,33.1521,33.1102,33.1186,257104.0
2018-05-09 14:30:00,39.55,39.67,39.54,39.63,347328.0,33.127,33.2275,33.1186,33.194,347328.0
2018-05-09 15:00:00,39.63,39.65,39.52,39.52,412856.0,33.194,33.2107,33.1019,33.1019,412856.0
2018-05-09 15:30:00,39.53,39.62,39.47,39.57,1075432.0,33.1102,33.1856,33.06,33.1437,1075432.0
2018-05-10 09:30:00,39.89,39.96,39.68,39.69,581504.0,33.4118,33.4704,33.2359,33.2442,581504.0
2018-05-10 10:00:00,39.69,39.87,39.63,39.87,440908.0,33.2442,33.395,33.194,33.395,440908.0
2018-05-10 10:30:00,39.86,39.95,39.85,39.87,175100.0,33.3866,33.462,33.3783,33.395,175100.0
2018-05-10 11:00:00,39.87,39.94,39.84,39.89,298780.0,33.395,33.4536,33.3699,33.4118,298780.0
2018-05-10 11:30:00,39.89,39.94,39.84,39.87,347260.0,33.4118,33.4536,33.3699,33.395,347260.0
2018-05-10 12:00:00,39.87,39.92,39.83,39.92,223444.0,33.395,33.4369,33.3615,33.4369,223444.0
2018-05-10 12:30:00,39.92,39.97,39.9,39.91,185280.0,33.4369,33.4788,33.4201,33.4285,185280.0
2018-05-10 13:00:00,39.92,39.94,39.89,39.91,180804.0,33.4369,33.4536,33.4118,33.4285,180804.0
2018-05-10 13:30:00,39.92,39.95,39.88,39.93,178016.0,33.4369,33.462,33.4034,33.4453,178016.0
2018-05-10 14:00:00,39.94,40.0,39.85,39.86,403080.0,33.4536,33.5039,33.3783,33.3866,403080.0
2018-05-10 14:30:00,39.85,39.96,39.81,39.95,547704.0,33.3783,33.4704,33.3448,33.462,547704.0
2018-05-10 15:00:00,39.95,40.0,39.88,39.89,397360.0,33.462,33.5039,33.4034,33.4118,397360.0
2018-05-10 15:30:00,39.89,40.07,39.87,40.05,772372.0,33.4118,33.5625,33.395,33.5458,772372.0
2018-05-11 09:30:00,40.18,40.2,40.02,40.07,210448.0,33.6547,33.6714,33.5207,33.5625,210448.0
2018-05-11 10:00:00,40.06,40.12,39.99,40.1,212040.0,33.5542,33.6044,33.4955,33.5877,212040.0
2018-05-11 10:30:00,40.1,40.14,40.04,40.13,134780.0,33.5877,33.6212,33.5374,33.6128,134780.0
2018-05-11 11:00:00,40.13,40.17,40.09,40.13,131304.0,33.6128,33.6463,33.5793,33.6128,131304.0
2018-05-11 11:30:00,40.13,40.22,40.13,40.2,206072.0,33.6128,33.6882,33.6128,33.6714,206072.0
2018-05-11 12:00:00,40.21,40.22,40.13,40.17,231640.0,33.6798,33.6882,33.6128,33.6463,231640.0
2018-05-11 12:30:00,40.16,40.27,40.15,40.26,142572.0,33.6379,33.7301,33.6295,33.7217,142572.0
2018-05-11 13:00:00,40.27,40.33,40.26,40.29,247852.0,33.7301,33.7803,33.7217,33.7468,247852.0
2018-05-11 13:30:00,40.29,40.3,40.24,40.26,136312.0,33.7468,33.7552,33.7049,33.7217,136312.0
2018-05-11 14:00:00,40.26,40.27,40.2,40.2,118304.0,33.7217,33.7301,33.6714,33.6714,118304.0
2018-05-11 14:30:00,40.2,40.24,40.14,40.17,144068.0,33.6714,33.7049,33.6212,33.6463,144068.0
2018-05-11 15:00:00,40.17,40.18,40.14,40.17,129208.0,33.6463,33.6547,33.6212,33.6463,129208.0
2018-05-11 15:30:00,40.17,40.24,40.14,40.19,498628.0,33.6463,33.7049,33.6212,33.663,498628.0
2018-05-14 09:30:00,40.26,40.28,40.17,40.17,247620.0,33.7217,33.7384,33.6463,33.6463,247620.0
2018-05-14 10:00:00,40.17,40.2,40.11,40.18,142036.0,33.6463,33.6714,33.596,33.6547,142036.0
2018-05-14 10:30:00,40.19,40.2,40.06,40.07,170304.0,33.663,33.6714,33.5542,33.5625,170304.0
2018-05-14 11:00:00,40.06,40.15,40.06,40.09,157780.0,33.5542,33.6295,33.5542,33.5793,157780.0
2018-05-14 11:30:00,40.09,40.12,40.02,40.03,93480.0,33.5793,33.6044,33.5207,33.529,93480.0
2018-05-14 12:00:00,40.03,40.04,39.87,39.91,190048.0,33.529,33.5374,33.395,33.4285,190048.0
2018-05-14 12:30:00,39.91,40.05,39.91,40.03,222376.0,33.4285,33.5458,33.4285,33.529,222376.0
2018-05-14 13:00:00,40.03,40.04,39.91,39.94,151496.0,33.529,33.5374,33.4285,33.4536,151496.0
2018-05-14 13:30:00,39.93,39.96,39.89,39.91,99896.0,33.4453,33.4704,33.4118,33.4285,99896.0
2018-05-14 14:00:00,39.9,39.92,39.85,39.86,157824.0,33.4201,33.4369,33.3783,33.3866,157824.0
2018-05-14 14:30:00,39.85,39.92,39.84,39.92,150124.0,33.3783,33.4369,33.3699,33.4369,150124.0
2018-05-14 15:00:00,39.92,39.98,39.87,39.97,200372.0,33.4369,33.4871,33.395,33.4788,200372.0
2018-05-14 15:30:00,39.97,40.05,39.91,40.05,572592.0,33.4788,33.5458,33.4285,33.5458,572592.0
2018-05-15 09:30:00,39.81,39.98,39.39,39.45,506800.0,33.3448,33.4871,32.993,33.0432,506800.0
2018-05-15 10:00:00,39.45,39.63,39.39,39.63,375336.0,33.0432,33.194,32.993,33.194,375336.0
2018-05-15 10:30:00,39.62,39.74,39.62,39.72,259284.0,33.1856,33.2861,33.1856,33.2694,259284.0
2018-05-15 11:00:00,39.72,39.73,39.61,39.7,194628.0,33.2694,33.2777,33.1772,33.2526,194628.0
2018-05-15 11:30:00,39.7,39.74,39.6,39.6,148696.0,33.2526,33.2861,33.1689,33.1689,148696.0
2018-05-15 12:00:00,39.6,39.65,39.58,39.61,172456.0,33.1689,33.2107,33.1521,33.1772,172456.0
2018-05-15 12:30:00,39.6,39.71,39.6,39.68,161652.0,33.1689,33.261,33.1689,33.2359,161652.0
2018-05-15 13:00:00,39.66,39.67,39.57,39.59,106516.0,33.2191,33.2275,33.1437,33.1605,106516.0
2018-05-15 13:30:00,39.58,39.68,39.56,39.61,125560.0,33.1521,33.2359,33.1354,33.1772,125560.0
2018-05-15 14:00:00,39.61,39.67,39.56,39.66,136136.0,33.1772,33.2275,33.1354,33.2191,136136.0
2018-05-15 14:30:00,39.65,39.69,39.59,39.61,157792.0,33.2107,33.2442,33.1605,33.1772,157792.0
2018-05-15 15:00:00,39.61,39.63,39.57,39.6,183680.0,33.1772,33.194,33.1437,33.1689,183680.0
2018-05-15 15:30:00,39.6,39.73,39.56,39.7,877276.0,33.1689,33.2777,33.1354,33.2526,877276.0
2018-05-16 09:30:00,39.65,39.75,39.57,39.71,228716.0,33.2107,33.2945,33.1437,33.261,228716.0
2018-05-16 10:00:00,39.71,39.73,39.6,39.6,143896.0,33.261,33.2777,33.1689,33.1689,143896.0
2018-05-16 10:30:00,39.62,39.65,39.29,39.37,237496.0,33.1856,33.2107,32.9092,32.9762,237496.0
2018-05-16 11:00:00,39.37,39.43,39.29,39.3,233384.0,32.9762,33.0265,32.9092,32.9176,233384.0
2018-05-16 11:30:00,39.29,39.32,39.22,39.29,248716.0,32.9092,32.9343,32.8506,32.9092,248716.0
2018-05-16 12:00:00,39.29,39.35,39.27,39.3,110552.0,32.9092,32.9595,32.8925,32.9176,110552.0
2018-05-16 12:30:00,39.32,39.36,39.18,39.24,391440.0,32.9343,32.9678,32.8171,32.8673,391440.0
2018-05-16 13:00:00,39.23,39.32,39.23,39.32,241220.0,32.8589,32.9343,32.8589,32.9343,241220.0
2018-05-16 13:30:00,39.3,39.32,39.27,39.27,230956.0,32.9176,32.9343,32.8925,32.8925,230956.0
2018-05-16 14:00:00,39.27,39.29,39.18,39.21,254680.0,32.8925,32.9092,32.8171,32.8422,254680.0
2018-05-16 14:30:00,39.2,39.25,39.19,39.23,221316.0,32.8338,32.8757,32.8254,32.8589,221316.0
2018-05-16 15:00:00,39.23,39.23,39.17,39.19,288100.0,32.8589,32.8589,32.8087,32.8254,288100.0
2018-05-16 15:30:00,39.19,39.3,39.18,39.29,918576.0,32.8254,32.9176,32.8171,32.9092,918576.0
2018-05-17 09:30:00,39.38,39.44,39.22,39.23,360444.0,32.9846,33.0348,32.8506,32.8589,360444.0
2018-05-17 10:00:00,39.23,39.33,39.2,39.33,223780.0,32.8589,32.9427,32.8338,32.9427,223780.0
2018-05-17 10:30:00,39.33,39.46,39.33,39.4,270236.0,32.9427,33.0516,32.9427,33.0013,270236.0
2018-05-17 11:00:00,39.4,39.43,39.2,39.2,107140.0,33.0013,33.0265,32.8338,32.8338,107140.0
2018-05-17 11:30:00,39.22,39.22,39.13,39.2,166412.0,32.8506,32.8506,32.7752,32.8338,166412.0
2018-05-17 12:00:00,39.18,39.27,39.18,39.24,146464.0,32.8171,32.8925,32.8171,32.8673,146464.0
2018-05-17 12:30:00,39.24,39.27,39.15,39.18,127072.0,32.8673,32.8925,32.7919,32.8171,127072.0
2018-05-17 13:00:00,39.19,39.2,39.16,39.19,149572.0,32.8254,32.8338,32.8003,32.8254,149572.0
2018-05-17 13:30:00,39.2,39.21,39.15,39.2,181396.0,32.8338,32.8422,32.7919,32.8338,181396.0
2018-05-17 14:00:00,39.2,39.27,39.18,39.19,196948.0,32.8338,32.8925,32.8171,32.8254,196948.0
2018-05-17 14:30:00,39.19,39.2,39.14,39.18,213424.0,32.8254,32.8338,32.7836,32.8171,213424.0
2018-05-17 15:00:00,39.18,39.18,39.04,39.04,257748.0,32.8171,32.8171,32.6998,32.6998,257748.0
2018-05-17 15:30:00,39.04,39.13,39.01,39.1,1125220.0,32.6998,32.7752,32.6747,32.7501,1125220.0
2018-05-18 09:30:00,39.12,39.2,39.02,39.09,555864.0,32.7668,32.8338,32.6831,32.7417,555864.0
2018-05-18 10:00:00,39.1,39.2,39.06,39.13,272624.0,32.7501,32.8338,32.7166,32.7752,272624.0
2018-05-18 10:30:00,39.13,39.34,39.12,39.2,278468.0,32.7752,32.9511,32.7668,32.8338,278468.0
2018-05-18 11:00:00,39.2,39.2,38.99,39.0,258496.0,32.8338,32.8338,32.6579,32.6663,258496.0
2018-05-18 11:30:00,38.99,39.1,38.97,39.08,171900.0,32.6579,32.7501,32.6412,32.7333,171900.0
2018-05-18 12:00:00,39.07,39.1,39.01,39.06,171940.0,32.7249,32.7501,32.6747,32.7166,171940.0
2018-05-18 12:30:00,39.03,39.06,38.9,38.9,163688.0,32.6914,32.7166,32.5825,32.5825,163688.0
2018-05-18 13:00:00,38.9,38.9,38.81,38.83,217516.0,32.5825,32.5825,32.5072,32.5239,217516.0
2018-05-18 13:30:00,38.83,38.92,38.83,38.91,177204.0,32.5239,32.5993,32.5239,32.5909,177204.0
2018-05-18 14:00:00,38.91,38.99,38.91,38.97,145180.0,32.5909,32.6579,32.5909,32.6412,145180.0
2018-05-18 14:30:00,38.97,39.04,38.96,39.02,164824.0,32.6412,32.6998,32.6328,32.6831,164824.0
2018-05-18 15:00:00,39.02,39.02,38.95,38.99,257384.0,32.6831,32.6831,32.6244,32.6579,257384.0
2018-05-18 15:30:00,38.99,39.16,38.99,39.12,1280820.0,32.6579,32.8003,32.6579,32.7668,1280820.0
2018-05-21 09:30:00,39.26,40.03,39.25,39.55,1073612.0,32.8841,33.529,32.8757,33.127,1073612.0
2018-05-21 10:00:00,39.55,39.83,39.55,39.79,549824.0,33.127,33.3615,33.127,33.328,549824.0
2018-05-21 10:30:00,39.79,39.98,39.77,39.93,430144.0,33.328,33.4871,33.3113,33.4453,430144.0
2018-05-21 11:00:00,39.93,39.93,39.79,39.8,256160.0,33.4453,33.4453,33.328,33.3364,256160.0
2018-05-21 11:30:00,39.81,39.84,39.77,39.78,223268.0,33.3448,33.3699,33.3113,33.3196,223268.0
2018-05-21 12:00:00,39.77,39.9,39.77,39.88,127472.0,33.3113,33.4201,33.3113,33.4034,127472.0
2018-05-21 12:30:00,39.88,39.92,39.85,39.91,132752.0,33.4034,33.4369,33.3783,33.4285,132752.0
2018-05-21 13:00:00,39.91,39.97,39.9,39.93,183108.0,33.4285,33.4788,33.4201,33.4453,183108.0
2018-05-21 13:30:00,39.93,40.05,39.9,40.05,269996.0,33.4453,33.5458,33.4201,33.5458,269996.0
2018-05-21 14:00:00,40.05,40.08,39.96,39.97,284600.0,33.5458,33.5709,33.4704,33.4788,284600.0
2018-05-21 14:30:00,39.97,40.1,39.91,40.09,399164.0,33.4788,33.5877,33.4285,33.5793,399164.0
2018-05-21 15:00:00,40.09,40.13,40.01,40.05,577332.0,33.5793,33.6128,33.5123,33.5458,577332.0
2018-05-21 15:30:00,40.04,40.06,39.96,40.06,1061832.0,33.5374,33.5542,33.4704,33.5542,1061832.0
2018-05-22 09:30:00,40.17,40.24,40.08,40.22,368400.0,33.6463,33.7049,33.5709,33.6882,368400.0
2018-05-22 10:00:00,40.22,40.33,40.15,40.32,313144.0,33.6882,33.7803,33.6295,33.7719,313144.0
2018-05-22 10:30:00,40.31,40.33,40.13,40.19,251028.0,33.7636,33.7803,33.6128,33.663,251028.0
2018-05-22 11:00:00,40.2,40.22,40.17,40.22,259304.0,33.6714,33.6882,33.6463,33.6882,259304.0
2018-05-22 11:30:00,40.22,40.22,40.08,40.08,233472.0,33.6882,33.6882,33.5709,33.5709,233472.0
2018-05-22 12:00:00,40.08,40.13,40.07,40.13,150496.0,33.5709,33.6128,33.5625,33.6128,150496.0
2018-05-22 12:30:00,40.13,40.17,39.99,40.02,214300.0,33.6128,33.6463,33.4955,33.5207,214300.0
2018-05-22 13:00:00,40.02,40.03,39.84,39.85,379036.0,33.5207,33.529,33.3699,33.3783,379036.0
2018-05-22 13:30:00,39.85,39.97,39.84,39.96,249504.0,33.3783,33.4788,33.3699,33.4704,249504.0
2018-05-22 14:00:00,39.95,39.96,39.88,39.88,310776.0,33.462,33.4704,33.4034,33.4034,310776.0
2018-05-22 14:30:00,39.88,39.95,39.88,39.94,335632.0,33.4034,33.462,33.4034,33.4536,335632.0
2018-05-22 15:00:00,39.94,39.99,39.88,39.88,318840.0,33.4536,33.4955,33.4034,33.4034,318840.0
2018-05-22 15:30:00,39.89,39.89,39.79,39.86,973764.0,33.4118,33.4118,33.328,33.3866,973764.0
2018-05-23 09:30:00,40.02,40.06,39.85,39.91,493148.0,33.5207,33.5542,33.3783,33.4285,493148.0
2018-05-23 10:00:00,39.92,40.01,39.92,39.95,941084.0,33.4369,33.5123,33.4369,33.462,941084.0
2018-05-23 10:30:00,39.95,40.22,39.95,40.09,820668.0,33.462,33.6882,33.462,33.5793,820668.0
2018-05-23 11:00:00,40.09,40.09,39.95,40.0,386956.0,33.5793,33.5793,33.462,33.5039,386956.0
2018-05-23 11:30:00,39.99,39.99,39.89,39.92,363948.0,33.4955,33.4955,33.4118,33.4369,363948.0
2018-05-23 12:00:00,39.92,39.97,39.88,39.92,321996.0,33.4369,33.4788,33.4034,33.4369,321996.0
2018-05-23 12:30:00,39.92,39.99,39.88,39.99,286272.0,33.4369,33.4955,33.4034,33.4955,286272.0
2018-05-23 13:00:00,39.98,40.02,39.95,40.02,291420.0,33.4871,33.5207,33.462,33.5207,291420.0
2018-05-23 13:30:00,40.01,40.06,39.93,39.95,220084.0,33.5123,33.5542,33.4453,33.462,220084.0
2018-05-23 14:00:00,39.95,40.09,39.92,40.07,285428.0,33.462,33.5793,33.4369,33.5625,285428.0
2018-05-23 14:30:00,40.08,40.09,40.0,40.08,415288.0,33.5709,33.5793,33.5039,33.5709,415288.0
2018-05-23 15:00:00,40.08,40.15,40.07,40.1,528436.0,33.5709,33.6295,33.5625,33.5877,528436.0
2018-05-23 15:30:00,40.1,40.1,40.0,40.07,1232288.0,33.5877,33.5877,33.5039,33.5625,1232288.0
2018-05-24 09:30:00,40.03,40.2,39.99,40.1,324448.0,33.529,33.6714,33.4955,33.5877,324448.0
2018-05-24 10:00:00,40.08,40.25,40.02,40.22,194452.0,33.5709,33.7133,33.5207,33.6882,194452.0
2018-05-24 10:30:00,40.23,40.42,40.23,40.39,335788.0,33.6965,33.8557,33.6965,33.8306,335788.0
2018-05-24 11:00:00,40.38,40.39,40.28,40.33,202144.0,33.8222,33.8306,33.7384,33.7803,202144.0
2018-05-24 11:30:00,40.34,40.38,40.28,40.29,301304.0,33.7887,33.8222,33.7384,33.7468,301304.0
2018-05-24 12:00:00,40.29,40.31,40.22,40.3,245564.0,33.7468,33.7636,33.6882,33.7552,245564.0
2018-05-24 12:30:00,40.31,40.31,40.24,40.26,349760.0,33.7636,33.7636,33.7049,33.7217,349760.0
2018-05-24 13:00:00,40.26,40.31,40.23,40.3,330564.0,33.7217,33.7636,33.6965,33.7552,330564.0
2018-05-24 13:30:00,40.3,40.34,40.28,40.3,288824.0,33.7552,33.7887,33.7384,33.7552,288824.0
2018-05-24 14:00:00,40.29,40.31,40.24,40.3,459392.0,33.7468,33.7636,33.7049,33.7552,459392.0
2018-05-24 14:30:00,40.3,40.34,40.26,40.3,313196.0,33.7552,33.7887,33.7217,33.7552,313196.0
2018-05-24 15:00:00,40.29,40.32,40.24,40.29,274128.0,33.7468,33.7719,33.7049,33.7468,274128.0
2018-05-24 15:30:00,40.3,40.32,40.25,40.31,779404.0,33.7552,33.7719,33.7133,33.7636,779404.0
2018-05-25 09:30:00,40.3,40.54,40.27,40.52,531900.0,33.7552,33.9562,33.7301,33.9395,531900.0
2018-05-25 10:00:00,40.51,40.71,40.48,40.71,410024.0,33.9311,34.0986,33.9059,34.0986,410024.0
2018-05-25 10:30:00,40.7,40.73,40.62,40.67,395440.0,34.0902,34.1153,34.0232,34.0651,395440.0
2018-05-25 11:00:00,40.67,40.75,40.6,40.71,338228.0,34.0651,34.1321,34.0065,34.0986,338228.0
2018-05-25 11:30:00,40.71,40.73,40.59,40.64,325884.0,34.0986,34.1153,33.9981,34.04,325884.0
2018-05-25 12:00:00,40.64,40.66,40.58,40.58,133864.0,34.04,34.0567,33.9897,33.9897,133864.0
2018-05-25 12:30:00,40.59,40.61,40.55,40.58,136404.0,33.9981,34.0148,33.9646,33.9897,136404.0
2018-05-25 13:00:00,40.57,40.66,40.56,40.61,176436.0,33.9813,34.0567,33.973,34.0148,176436.0
2018-05-25 13:30:00,40.62,40.63,40.55,40.59,166980.0,34.0232,34.0316,33.9646,33.9981,166980.0
2018-05-25 14:00:00,40.58,40.66,40.58,40.6,153872.0,33.9897,34.0567,33.9897,34.0065,153872.0
2018-05-25 14:30:00,40.6,40.63,40.59,40.61,222896.0,34.0065,34.0316,33.9981,34.0148,222896.0
2018-05-25 15:00:00,40.6,40.67,40.6,40.67,309696.0,34.0065,34.0651,34.0065,34.0651,309696.0
2018-05-25 15:30:00,40.67,40.69,40.58,40.6,841100.0,34.0651,34.0818,33.9897,34.0065,841100.0
2018-05-29 09:30:00,40.41,40.81,40.41,40.69,453444.0,33.8473,34.1824,33.8473,34.0818,453444.0
2018-05-29 10:00:00,40.69,40.84,40.57,40.82,240348.0,34.0818,34.2075,33.9813,34.1907,240348.0
2018-05-29 10:30:00,40.81,40.99,40.79,40.95,588732.0,34.1824,34.3331,34.1656,34.2996,588732.0
2018-05-29 11:00:00,40.95,41.12,40.93,41.09,266440.0,34.2996,34.442,34.2829,34.4169,266440.0
2018-05-29 11:30:00,41.08,41.12,40.97,40.99,289088.0,34.4085,34.442,34.3164,34.3331,289088.0
2018-05-29 12:00:00,40.99,40.99,40.79,40.82,287048.0,34.3331,34.3331,34.1656,34.1907,287048.0
2018-05-29 12:30:00,40.81,40.85,40.77,40.85,208336.0,34.1824,34.2159,34.1488,34.2159,208336.0
2018-05-29 13:00:00,40.84,40.89,40.76,40.76,167804.0,34.2075,34.2494,34.1405,34.1405,167804.0
2018-05-29 13:30:00,40.75,40.8,40.72,40.77,185412.0,34.1321,34.174,34.107,34.1488,185412.0
2018-05-29 14:00:00,40.76,40.79,40.71,40.79,222012.0,34.1405,34.1656,34.0986,34.1656,222012.0
2018-05-29 14:30:00,40.78,40.81,40.72,40.74,275304.0,34.1572,34.1824,34.107,34.1237,275304.0
2018-05-29 15:00:00,40.74,40.79,40.66,40.78,397428.0,34.1237,34.1656,34.0567,34.1572,397428.0
2018-05-29 15:30:00,40.77,40.94,40.73,40.93,983208.0,34.1488,34.2912,34.1153,34.2829,983208.0
2018-05-30 09:30:00,40.84,41.15,40.76,41.05,712568.0,34.2075,34.4671,34.1405,34.3834,712568.0
2018-05-30 10:00:00,41.03,41.06,40.86,41.06,505352.0,34.3666,34.3918,34.2242,34.3918,505352.0
2018-05-30 10:30:00,41.05,41.2,41.05,41.18,418988.0,34.3834,34.509,34.3834,34.4923,418988.0
2018-05-30 11:00:00,41.18,41.26,41.11,41.11,409424.0,34.4923,34.5593,34.4336,34.4336,409424.0
2018-05-30 11:30:00,41.11,41.21,41.04,41.2,225700.0,34.4336,34.5174,34.375,34.509,225700.0
2018-05-30 12:00:00,41.21,41.25,41.08,41.11,220240.0,34.5174,34.5509,34.4085,34.4336,220240.0
2018-05-30 12:30:00,41.11,41.18,41.09,41.18,207856.0,34.4336,34.4923,34.4169,34.4923,207856.0
2018-05-30 13:00:00,41.18,41.34,41.18,41.31,219400.0,34.4923,34.6263,34.4923,34.6012,219400.0
2018-05-30 13:30:00,41.29,41.33,41.26,41.27,149268.0,34.5844,34.6179,34.5593,34.5676,149268.0
2018-05-30 14:00:00,41.27,41.4,41.26,41.35,318252.0,34.5676,34.6765,34.5593,34.6347,318252.0
2018-05-30 14:30:00,41.35,41.42,41.34,41.38,318976.0,34.6347,34.6933,34.6263,34.6598,318976.0
2018-05-30 15:00:00,41.38,41.4,41.34,41.34,479840.0,34.6598,34.6765,34.6263,34.6263,479840.0
2018-05-30 15:30:00,41.34,41.35,41.29,41.32,669772.0,34.6263,34.6347,34.5844,34.6095,669772.0
2018-05-31 09:30:00,41.2,41.26,41.06,41.19,215388.0,34.509,34.5593,34.3918,34.5006,215388.0
2018-05-31 10:00:00,41.23,41.33,41.23,41.3,234148.0,34.5341,34.6179,34.5341,34.5928,234148.0
2018-05-31 10:30:00,41.3,41.63,41.26,41.5,412096.0,34.5928,34.8692,34.5593,34.7603,412096.0
2018-05-31 11:00:00,41.49,41.62,41.45,41.53,349000.0,34.7519,34.8608,34.7184,34.7854,349000.0
2018-05-31 11:30:00,41.53,41.66,41.49,41.56,314180.0,34.7854,34.8943,34.7519,34.8106,314180.0
2018-05-31 12:00:00,41.56,41.62,41.5,41.6,232428.0,34.8106,34.8608,34.7603,34.8441,232428.0
2018-05-31 12:30:00,41.61,41.63,41.52,41.55,161200.0,34.8524,34.8692,34.777,34.8022,161200.0
2018-05-31 13:00:00,41.56,41.56,41.4,41.43,110252.0,34.8106,34.8106,34.6765,34.7017,110252.0
2018-05-31 13:30:00,41.42,41.44,41.35,41.39,120280.0,34.6933,34.71,34.6347,34.6682,120280.0
2018-05-31 14:00:00,41.39,41.41,41.32,41.36,143496.0,34.6682,34.6849,34.6095,34.643,143496.0
2018-05-31 14:30:00,41.36,41.38,41.27,41.31,194600.0,34.643,34.6598,34.5676,34.6012,194600.0
2018-05-31 15:00:00,41.31,41.38,41.27,41.38,246692.0,34.6012,34.6598,34.5676,34.6598,246692.0
2018-05-31 15:30:00,41.38,41.49,41.35,41.45,1029980.0,34.6598,34.7519,34.6347,34.7184,1029980.0
2018-06-01 09:30:00,41.42,41.42,40.93,40.94,431664.0,34.6933,34.6933,34.2829,34.2912,431664.0
2018-06-01 10:00:00,40.94,41.1,40.85,40.88,358108.0,34.2912,34.4253,34.2159,34.241,358108.0
2018-06-01 10:30:00,40.87,40.87,40.67,40.71,510084.0,34.2326,34.2326,34.0651,34.0986,510084.0
2018-06-01 11:00:00,40.71,40.71,40.56,40.56,469856.0,34.0986,34.0986,33.973,33.973,469856.0
2018-06-01 11:30:00,40.56,40.6,40.51,40.56,459652.0,33.973,34.0065,33.9311,33.973,459652.0
2018-06-01 12:00:00,40.56,40.63,40.55,40.58,328536.0,33.973,34.0316,33.9646,33.9897,328536.0
2018-06-01 12:30:00,40.58,40.62,40.55,40.58,287700.0,33.9897,34.0232,33.9646,33.9897,287700.0
2018-06-01 13:00:00,40.57,40.64,40.57,40.6,311616.0,33.9813,34.04,33.9813,34.0065,311616.0
2018-06-01 13:30:00,40.6,40.6,40.52,40.54,201428.0,34.0065,34.0065,33.9395,33.9562,201428.0
2018-06-01 14:00:00,40.54,40.75,40.54,40.74,238012.0,33.9562,34.1321,33.9562,34.1237,238012.0
2018-06-01 14:30:00,40.73,40.82,40.71,40.77,264352.0,34.1153,34.1907,34.0986,34.1488,264352.0
2018-06-01 15:00:00,40.77,40.77,40.67,40.72,283704.0,34.1488,34.1488,34.0651,34.107,283704.0
2018-06-01 15:30:00,40.72,40.81,40.72,40.77,1026476.0,34.107,34.1824,34.107,34.1488,1026476.0
2018-06-04 09:30:00,40.63,40.77,40.61,40.64,346456.0,34.266,34.384,34.2491,34.2744,346456.0
2018-06-04 10:00:00,40.65,40.7,40.32,40.32,292912.0,34.2828,34.325,34.0045,34.0045,292912.0
2018-06-04 10:30:00,40.33,40.35,40.17,40.21,332372.0,34.013,34.0298,33.878,33.9118,332372.0
2018-06-04 11:00:00,40.21,40.34,40.21,40.32,355584.0,33.9118,34.0214,33.9118,34.0045,355584.0
2018-06-04 11:30:00,40.33,40.43,40.32,40.34,243040.0,34.013,34.0973,34.0045,34.0214,243040.0
2018-06-04 12:00:00,40.33,40.4,40.32,40.35,628692.0,34.013,34.072,34.0045,34.0298,628692.0
2018-06-04 12:30:00,40.35,40.36,40.27,40.36,203688.0,34.0298,34.0383,33.9624,34.0383,203688.0
2018-06-04 13:00:00,40.35,40.37,40.27,40.29,255940.0,34.0298,34.0467,33.9624,33.9792,255940.0
2018-06-04 13:30:00,40.28,40.33,40.27,40.32,237072.0,33.9708,34.013,33.9624,34.0045,237072.0
2018-06-04 14:00:00,40.32,40.44,40.32,40.43,209188.0,34.0045,34.1057,34.0045,34.0973,209188.0
2018-06-04 14:30:00,40.43,40.47,40.42,40.43,200604.0,34.0973,34.131,34.0889,34.0973,200604.0
2018-06-04 15:00:00,40.42,40.45,40.36,40.36,305956.0,34.0889,34.1142,34.0383,34.0383,305956.0
2018-06-04 15:30:00,40.37,40.37,40.26,40.29,1018012.0,34.0467,34.0467,33.9539,33.9792,1018012.0
2018-06-05 09:30:00,40.35,40.35,40.16,40.2,452328.0,34.0298,34.0298,33.8696,33.9033,452328.0
2018-06-05 10:00:00,40.18,40.21,40.06,40.18,353960.0,33.8865,33.9118,33.7852,33.8865,353960.0
2018-06-05 10:30:00,40.18,40.23,40.08,40.11,404016.0,33.8865,33.9286,33.8021,33.8274,404016.0
2018-06-05 11:00:00,40.11,40.13,39.95,40.02,660092.0,33.8274,33.8443,33.6925,33.7515,660092.0
2018-06-05 11:30:00,40.01,40.03,39.94,39.95,544584.0,33.7431,33.7599,33.684,33.6925,544584.0
2018-06-05 12:00:00,39.95,40.03,39.89,40.02,267256.0,33.6925,33.7599,33.6419,33.7515,267256.0
2018-06-05 12:30:00,40.02,40.03,39.79,39.79,263564.0,33.7515,33.7599,33.5575,33.5575,263564.0
2018-06-05 13:00:00,39.79,39.81,39.74,39.79,197228.0,33.5575,33.5744,33.5154,33.5575,197228.0
2018-06-05 13:30:00,39.79,39.88,39.79,39.83,136608.0,33.5575,33.6334,33.5575,33.5913,136608.0
2018-06-05 14:00:00,39.83,39.9,39.82,39.89,175716.0,33.5913,33.6503,33.5828,33.6419,175716.0
2018-06-05 14:30:00,39.88,39.93,39.84,39.85,159864.0,33.6334,33.6756,33.5997,33.6081,159864.0
2018-06-05 15:00:00,39.85,39.88,39.8,39.87,257092.0,33.6081,33.6334,33.566,33.625,257092.0
2018-06-05 15:30:00,39.86,39.89,39.82,39.83,904996.0,33.6166,33.6419,33.5828,33.5913,904996.0
2018-06-06 09:30:00,39.83,40.0,39.52,39.55,667752.0,33.5913,33.7346,33.3298,33.3551,667752.0
2018-06-06 10:00:00,39.56,39.57,39.23,39.44,902812.0,33.3636,33.372,33.0853,33.2624,902812.0
2018-06-06 10:30:00,39.44,39.45,39.28,39.33,663736.0,33.2624,33.2708,33.1274,33.1696,663736.0
2018-06-06 11:00:00,39.31,39.32,39.17,39.26,379232.0,33.1527,33.1612,33.0347,33.1106,379232.0
2018-06-06 11:30:00,39.26,39.32,39.18,39.24,347644.0,33.1106,33.1612,33.0431,33.0937,347644.0
2018-06-06 12:00:00,39.24,39.32,39.23,39.29,287312.0,33.0937,33.1612,33.0853,33.1359,287312.0
2018-06-06 12:30:00,39.29,39.3,39.18,39.19,293360.0,33.1359,33.1443,33.0431,33.0515,293360.0
2018-06-06 13:00:00,39.19,39.21,39.15,39.18,232772.0,33.0515,33.0684,33.0178,33.0431,232772.0
2018-06-06 13:30:00,39.18,39.18,39.01,39.03,301828.0,33.0431,33.0431,32.8997,32.9166,301828.0
2018-06-06 14:00:00,39.04,39.12,38.99,39.01,279264.0,32.925,32.9925,32.8828,32.8997,279264.0
2018-06-06 14:30:00,39.0,39.05,38.95,39.02,263364.0,32.8913,32.9334,32.8491,32.9081,263364.0
2018-06-06 15:00:00,39.02,39.06,38.99,39.04,400276.0,32.9081,32.9419,32.8828,32.925,400276.0
2018-06-06 15:30:00,39.04,39.05,38.95,39.03,1514288.0,32.925,32.9334,32.8491,32.9166,1514288.0
2018-06-07 09:30:00,39.05,39.27,39.0,39.02,354640.0,32.9334,33.119,32.8913,32.9081,354640.0
2018-06-07 10:00:00,39.01,39.04,38.87,38.9,283200.0,32.8997,32.925,32.7816,32.8069,283200.0
2018-06-07 10:30:00,38.9,39.12,38.9,39.05,240296.0,32.8069,32.9925,32.8069,32.9334,240296.0
2018-06-07 11:00:00,39.04,39.08,38.98,39.02,242416.0,32.925,32.9587,32.8744,32.9081,242416.0
2018-06-07 11:30:00,39.02,39.07,38.94,38.99,201500.0,32.9081,32.9503,32.8407,32.8828,201500.0
2018-06-07 12:00:00,39.0,39.26,38.99,39.25,255868.0,32.8913,33.1106,32.8828,33.1021,255868.0
2018-06-07 12:30:00,39.24,39.37,39.24,39.34,379668.0,33.0937,33.2033,33.0937,33.178,379668.0
2018-06-07 13:00:00,39.34,39.41,39.18,39.2,223780.0,33.178,33.2371,33.0431,33.06,223780.0
2018-06-07 13:30:00,39.19,39.32,39.08,39.08,207580.0,33.0515,33.1612,32.9587,32.9587,207580.0
2018-06-07 14:00:00,39.08,39.14,39.04,39.08,509552.0,32.9587,33.0094,32.925,32.9587,509552.0
2018-06-07 14:30:00,39.09,39.14,38.99,39.04,235336.0,32.9672,33.0094,32.8828,32.925,235336.0
2018-06-07 15:00:00,39.04,39.09,38.94,39.07,287152.0,32.925,32.9672,32.8407,32.9503,287152.0
2018-06-07 15:30:00,39.07,39.08,38.96,39.07,873764.0,32.9503,32.9587,32.8575,32.9503,873764.0
2018-06-08 09:30:00,39.17,39.34,39.07,39.26,427152.0,33.0347,33.178,32.9503,33.1106,427152.0
2018-06-08 10:00:00,39.24,39.28,39.1,39.16,346020.0,33.0937,33.1274,32.9756,33.0262,346020.0
2018-06-08 10:30:00,39.16,39.31,39.15,39.25,268560.0,33.0262,33.1527,33.0178,33.1021,268560.0
2018-06-08 11:00:00,39.24,39.25,39.08,39.16,210204.0,33.0937,33.1021,32.9587,33.0262,210204.0
2018-06-08 11:30:00,39.16,39.21,39.1,39.15,153944.0,33.0262,33.0684,32.9756,33.0178,153944.0
2018-06-08 12:00:00,39.16,39.24,39.13,39.24,184632.0,33.0262,33.0937,33.0009,33.0937,184632.0
2018-06-08 12:30:00,39.24,39.3,39.23,39.25,276816.0,33.0937,33.1443,33.0853,33.1021,276816.0
2018-06-08 13:00:00,39.26,39.27,39.15,39.17,145944.0,33.1106,33.119,33.0178,33.0347,145944.0
2018-06-08 13:30:00,39.17,39.25,39.15,39.2,243396.0,33.0347,33.1021,33.0178,33.06,243396.0
2018-06-08 14:00:00,39.2,39.21,39.1,39.18,322608.0,33.06,33.0684,32.9756,33.0431,322608.0
2018-06-08 14:30:00,39.18,39.21,39.15,39.16,250296.0,33.0431,33.0684,33.0178,33.0262,250296.0
2018-06-08 15:00:00,39.16,39.18,39.11,39.17,315736.0,33.0262,33.0431,32.984,33.0347,315736.0
2018-06-08 15:30:00,39.17,39.2,39.05,39.19,1498584.0,33.0347,33.06,32.9334,33.0515,1498584.0
2018-06-11 09:30:00,39.26,39.29,38.83,39.01,410256.0,33.1106,33.1359,32.7479,32.8997,410256.0
2018-06-11 10:00:00,39.01,39.04,38.85,38.93,368000.0,32.8997,32.925,32.7648,32.8322,368000.0
2018-06-11 10:30:00,38.91,39.11,38.9,38.97,202564.0,32.8154,32.984,32.8069,32.866,202564.0
2018-06-11 11:00:00,38.96,39.02,38.9,38.97,200252.0,32.8575,32.9081,32.8069,32.866,200252.0
2018-06-11 11:30:00,39.0,39.1,38.98,39.1,312496.0,32.8913,32.9756,32.8744,32.9756,312496.0
2018-06-11 12:00:00,39.12,39.17,38.99,39.02,239928.0,32.9925,33.0347,32.8828,32.9081,239928.0
2018-06-11 12:30:00,39.02,39.06,38.88,38.88,344640.0,32.9081,32.9419,32.7901,32.7901,344640.0
2018-06-11 13:00:00,38.89,38.9,38.81,38.83,400108.0,32.7985,32.8069,32.731,32.7479,400108.0
2018-06-11 13:30:00,38.83,38.84,38.79,38.8,215520.0,32.7479,32.7563,32.7142,32.7226,215520.0
2018-06-11 14:00:00,38.81,38.85,38.8,38.81,218616.0,32.731,32.7648,32.7226,32.731,218616.0
2018-06-11 14:30:00,38.8,38.86,38.76,38.86,268176.0,32.7226,32.7732,32.6889,32.7732,268176.0
2018-06-11 15:00:00,38.86,38.95,38.85,38.93,178736.0,32.7732,32.8491,32.7648,32.8322,178736.0
2018-06-11 15:30:00,38.93,38.95,38.81,38.85,838080.0,32.8322,32.8491,32.731,32.7648,838080.0
2018-06-12 09:30:00,38.85,39.11,38.82,39.1,688680.0,32.7648,32.984,32.7395,32.9756,688680.0
2018-06-12 10:00:00,39.08,39.21,39.04,39.21,246760.0,32.9587,33.0684,32.925,33.0684,246760.0
2018-06-12 10:30:00,39.2,39.3,39.11,39.21,456720.0,33.06,33.1443,32.984,33.0684,456720.0
2018-06-12 11:00:00,39.21,39.21,39.11,39.15,276748.0,33.0684,33.0684,32.984,33.0178,276748.0
2018-06-12 11:30:00,39.16,39.16,39.06,39.15,131860.0,33.0262,33.0262,32.9419,33.0178,131860.0
2018-06-12 12:00:00,39.15,39.2,39.1,39.2,157932.0,33.0178,33.06,32.9756,33.06,157932.0
2018-06-12 12:30:00,39.21,39.24,39.16,39.17,157768.0,33.0684,33.0937,33.0262,33.0347,157768.0
2018-06-12 13:00:00,39.17,39.17,39.08,39.1,125292.0,33.0347,33.0347,32.9587,32.9756,125292.0
2018-06-12 13:30:00,39.1,39.25,39.1,39.25,173168.0,32.9756,33.1021,32.9756,33.1021,173168.0
2018-06-12 14:00:00,39.25,39.38,39.23,39.37,232656.0,33.1021,33.2118,33.0853,33.2033,232656.0
2018-06-12 14:30:00,39.36,39.37,39.29,39.33,411584.0,33.1949,33.2033,33.1359,33.1696,411584.0
2018-06-12 15:00:00,39.34,39.38,39.28,39.34,287092.0,33.178,33.2118,33.1274,33.178,287092.0
2018-06-12 15:30:00,39.35,39.39,39.25,39.35,976440.0,33.1865,33.2202,33.1021,33.1865,976440.0
2018-06-13 09:30:00,39.41,39.67,39.29,39.55,334636.0,33.2371,33.4563,33.1359,33.3551,334636.0
2018-06-13 10:00:00,39.56,39.65,39.47,39.49,296496.0,33.3636,33.4395,33.2877,33.3045,296496.0
2018-06-13 10:30:00,39.48,39.57,39.42,39.57,212360.0,33.2961,33.372,33.2455,33.372,212360.0
2018-06-13 11:00:00,39.56,39.65,39.45,39.47,265092.0,33.3636,33.4395,33.2708,33.2877,265092.0
2018-06-13 11:30:00,39.48,39.48,39.31,39.32,290860.0,33.2961,33.2961,33.1527,33.1612,290860.0
2018-06-13 12:00:00,39.33,39.39,39.32,39.33,132996.0,33.1696,33.2202,33.1612,33.1696,132996.0
2018-06-13 12:30:00,39.32,39.45,39.31,39.41,102228.0,33.1612,33.2708,33.1527,33.2371,102228.0
2018-06-13 13:00:00,39.4,39.45,39.39,39.43,88176.0,33.2286,33.2708,33.2202,33.2539,88176.0
2018-06-13 13:30:00,39.42,39.45,39.41,39.44,141092.0,33.2455,33.2708,33.2371,33.2624,141092.0
2018-06-13 14:00:00,39.42,39.43,39.18,39.35,269916.0,33.2455,33.2539,33.0431,33.1865,269916.0
2018-06-13 14:30:00,39.36,39.43,39.27,39.38,189420.0,33.1949,33.2539,33.119,33.2118,189420.0
2018-06-13 15:00:00,39.38,39.46,39.38,39.42,331912.0,33.2118,33.2792,33.2118,33.2455,331912.0
2018-06-13 15:30:00,39.42,39.47,39.24,39.29,1060496.0,33.2455,33.2877,33.0937,33.1359,1060496.0
2018-06-14 09:30:00,39.29,39.64,39.06,39.49,853236.0,33.1359,33.431,32.9419,33.3045,853236.0
2018-06-14 10:00:00,39.48,39.53,39.39,39.42,363000.0,33.2961,33.3383,33.2202,33.2455,363000.0
2018-06-14 10:30:00,39.44,39.51,39.38,39.49,287684.0,33.2624,33.3214,33.2118,33.3045,287684.0
2018-06-14 11:00:00,39.49,39.62,39.49,39.54,452420.0,33.3045,33.4142,33.3045,33.3467,452420.0
2018-06-14 11:30:00,39.55,39.64,39.51,39.6,198500.0,33.3551,33.431,33.3214,33.3973,198500.0
2018-06-14 12:00:00,39.61,39.74,39.6,39.7,181568.0,33.4057,33.5154,33.3973,33.4816,181568.0
2018-06-14 12:30:00,39.7,39.73,39.63,39.65,152364.0,33.4816,33.5069,33.4226,33.4395,152364.0
2018-06-14 13:00:00,39.64,39.66,39.58,39.59,149360.0,33.431,33.4479,33.3804,33.3889,149360.0
2018-06-14 13:30:00,39.58,39.58,39.5,39.53,104280.0,33.3804,33.3804,33.313,33.3383,104280.0
2018-06-14 14:00:00,39.54,39.58,39.5,39.52,150712.0,33.3467,33.3804,33.313,33.3298,150712.0
2018-06-14 14:30:00,39.53,39.62,39.52,39.61,173364.0,33.3383,33.4142,33.3298,33.4057,173364.0
2018-06-14 15:00:00,39.61,39.63,39.57,39.62,316032.0,33.4057,33.4226,33.372,33.4142,316032.0
2018-06-14 15:30:00,39.62,39.79,39.61,39.73,1386504.0,33.4142,33.5575,33.4057,33.5069,1386504.0
2018-06-15 09:30:00,39.65,39.9,39.21,39.51,3471732.0,33.4395,33.6503,33.0684,33.3214,3471732.0
2018-06-15 10:00:00,39.49,39.69,39.49,39.68,309552.0,33.3045,33.4732,33.3045,33.4648,309552.0
2018-06-15 10:30:00,39.67,39.78,39.59,39.66,313328.0,33.4563,33.5491,33.3889,33.4479,313328.0
2018-06-15 11:00:00,39.67,39.8,39.64,39.7,283000.0,33.4563,33.566,33.431,33.4816,283000.0
2018-06-15 11:30:00,39.7,39.81,39.7,39.79,431720.0,33.4816,33.5744,33.4816,33.5575,431720.0
2018-06-15 12:00:00,39.79,39.84,39.68,39.68,203380.0,33.5575,33.5997,33.4648,33.4648,203380.0
2018-06-15 12:30:00,39.69,39.71,39.63,39.7,264644.0,33.4732,33.4901,33.4226,33.4816,264644.0
2018-06-15 13:00:00,39.7,39.72,39.63,39.65,202800.0,33.4816,33.4985,33.4226,33.4395,202800.0
2018-06-15 13:30:00,39.65,39.74,39.63,39.71,256576.0,33.4395,33.5154,33.4226,33.4901,256576.0
2018-06-15 14:00:00,39.72,39.81,39.66,39.81,230704.0,33.4985,33.5744,33.4479,33.5744,230704.0
2018-06-15 14:30:00,39.81,39.84,39.78,39.8,258776.0,33.5744,33.5997,33.5491,33.566,258776.0
2018-06-15 15:00:00,39.8,39.81,39.71,39.77,431112.0,33.566,33.5744,33.4901,33.5407,431112.0
2018-06-15 15:30:00,39.77,39.91,39.75,39.88,1076532.0,33.5407,33.6587,33.5238,33.6334,1076532.0
2018-06-18 09:30:00,39.91,40.02,39.79,39.97,527988.0,33.6587,33.7515,33.5575,33.7093,527988.0
2018-06-18 10:00:00,39.97,40.17,39.88,40.14,407688.0,33.7093,33.878,33.6334,33.8527,407688.0
2018-06-18 10:30:00,40.17,40.19,40.07,40.17,173348.0,33.878,33.8949,33.7937,33.878,173348.0
2018-06-18 11:00:00,40.17,40.17,40.05,40.11,199348.0,33.878,33.878,33.7768,33.8274,199348.0
2018-06-18 11:30:00,40.1,40.1,40.0,40.0,172308.0,33.819,33.819,33.7346,33.7346,172308.0
2018-06-18 12:00:00,40.0,40.02,39.89,39.91,145100.0,33.7346,33.7515,33.6419,33.6587,145100.0
2018-06-18 12:30:00,39.93,39.98,39.9,39.96,221208.0,33.6756,33.7178,33.6503,33.7009,221208.0
2018-06-18 13:00:00,39.96,40.05,39.94,40.0,204916.0,33.7009,33.7768,33.684,33.7346,204916.0
2018-06-18 13:30:00,40.01,40.04,39.98,39.98,175032.0,33.7431,33.7684,33.7178,33.7178,175032.0
2018-06-18 14:00:00,39.98,40.01,39.96,39.99,173232.0,33.7178,33.7431,33.7009,33.7262,173232.0
2018-06-18 14:30:00,39.98,40.02,39.97,39.99,133780.0,33.7178,33.7515,33.7093,33.7262,133780.0
2018-06-18 15:00:00,39.99,40.09,39.99,40.02,244952.0,33.7262,33.8105,33.7262,33.7515,244952.0
2018-06-18 15:30:00,40.02,40.13,40.01,40.1,788244.0,33.7515,33.8443,33.7431,33.819,788244.0
2018-06-19 09:30:00,40.16,40.68,40.16,40.44,1129520.0,33.8696,34.3081,33.8696,34.1057,1129520.0
2018-06-19 10:00:00,40.42,40.67,40.42,40.66,450464.0,34.0889,34.2997,34.0889,34.2913,450464.0
2018-06-19 10:30:00,40.67,40.73,40.54,40.63,569924.0,34.2997,34.3503,34.1901,34.266,569924.0
2018-06-19 11:00:00,40.65,40.67,40.51,40.67,282188.0,34.2828,34.2997,34.1648,34.2997,282188.0
2018-06-19 11:30:00,40.66,40.67,40.54,40.58,256736.0,34.2913,34.2997,34.1901,34.2238,256736.0
2018-06-19 12:00:00,40.58,40.59,40.43,40.46,368652.0,34.2238,34.2322,34.0973,34.1226,368652.0
2018-06-19 12:30:00,40.46,40.5,40.43,40.45,260452.0,34.1226,34.1563,34.0973,34.1142,260452.0
2018-06-19 13:00:00,40.45,40.51,40.4,40.41,200088.0,34.1142,34.1648,34.072,34.0804,200088.0
2018-06-19 13:30:00,40.41,40.52,40.35,40.51,268484.0,34.0804,34.1732,34.0298,34.1648,268484.0
2018-06-19 14:00:00,40.51,40.58,40.49,40.52,231864.0,34.1648,34.2238,34.1479,34.1732,231864.0
2018-06-19 14:30:00,40.52,40.63,40.49,40.6,200540.0,34.1732,34.266,34.1479,34.2407,200540.0
2018-06-19 15:00:00,40.6,40.63,40.58,40.6,242756.0,34.2407,34.266,34.2238,34.2407,242756.0
2018-06-19 15:30:00,40.6,40.77,40.57,40.75,1117088.0,34.2407,34.384,34.2154,34.3672,1117088.0
2018-06-20 09:30:00,40.88,40.88,40.54,40.67,282428.0,34.4768,34.4768,34.1901,34.2997,282428.0
2018-06-20 10:00:00,40.65,40.8,40.63,40.74,221836.0,34.2828,34.4093,34.266,34.3587,221836.0
2018-06-20 10:30:00,40.72,40.78,40.63,40.63,194876.0,34.3419,34.3925,34.266,34.266,194876.0
2018-06-20 11:00:00,40.64,40.82,40.62,40.82,160972.0,34.2744,34.4262,34.2575,34.4262,160972.0
2018-06-20 11:30:00,40.83,40.85,40.72,40.8,197216.0,34.4346,34.4515,34.3419,34.4093,197216.0
2018-06-20 12:00:00,40.79,40.81,40.72,40.74,161172.0,34.4009,34.4178,34.3419,34.3587,161172.0
2018-06-20 12:30:00,40.73,40.79,40.73,40.79,109280.0,34.3503,34.4009,34.3503,34.4009,109280.0
2018-06-20 13:00:00,40.79,40.81,40.73,40.77,115840.0,34.4009,34.4178,34.3503,34.384,115840.0
2018-06-20 13:30:00,40.76,40.78,40.72,40.77,141380.0,34.3756,34.3925,34.3419,34.384,141380.0
2018-06-20 14:00:00,40.77,40.8,40.73,40.79,209868.0,34.384,34.4093,34.3503,34.4009,209868.0
2018-06-20 14:30:00,40.79,40.81,40.73,40.79,202980.0,34.4009,34.4178,34.3503,34.4009,202980.0
2018-06-20 15:00:00,40.79,40.81,40.76,40.79,226132.0,34.4009,34.4178,34.3756,34.4009,226132.0
2018-06-20 15:30:00,40.79,40.8,40.64,40.68,1017080.0,34.4009,34.4093,34.2744,34.3081,1017080.0
2018-06-21 09:30:00,40.66,40.79,40.63,40.74,242076.0,34.2913,34.4009,34.266,34.3587,242076.0
2018-06-21 10:00:00,40.76,40.99,40.74,40.97,176472.0,34.3756,34.5696,34.3587,34.5527,176472.0
2018-06-21 10:30:00,40.98,41.14,40.92,41.02,447144.0,34.5611,34.6961,34.5105,34.5949,447144.0
2018-06-21 11:00:00,41.02,41.11,40.97,41.01,398928.0,34.5949,34.6708,34.5527,34.5864,398928.0
2018-06-21 11:30:00,41.02,41.06,40.91,40.92,390292.0,34.5949,34.6286,34.5021,34.5105,390292.0
2018-06-21 12:00:00,40.93,41.01,40.9,40.96,302140.0,34.519,34.5864,34.4937,34.5443,302140.0
2018-06-21 12:30:00,40.96,41.03,40.94,40.98,328952.0,34.5443,34.6033,34.5274,34.5611,328952.0
2018-06-21 13:00:00,40.98,40.99,40.9,40.91,127104.0,34.5611,34.5696,34.4937,34.5021,127104.0
2018-06-21 13:30:00,40.9,40.98,40.87,40.95,159452.0,34.4937,34.5611,34.4684,34.5358,159452.0
2018-06-21 14:00:00,40.96,41.0,40.92,40.97,180208.0,34.5443,34.578,34.5105,34.5527,180208.0
2018-06-21 14:30:00,40.96,40.97,40.76,40.83,214912.0,34.5443,34.5527,34.3756,34.4346,214912.0
2018-06-21 15:00:00,40.83,40.83,40.76,40.81,235992.0,34.4346,34.4346,34.3756,34.4178,235992.0
2018-06-21 15:30:00,40.8,40.88,40.73,40.85,791172.0,34.4093,34.4768,34.3503,34.4515,791172.0
2018-06-22 09:30:00,40.91,40.91,40.7,40.71,288540.0,34.5021,34.5021,34.325,34.3334,288540.0
2018-06-22 10:00:00,40.71,40.92,40.71,40.92,416456.0,34.3334,34.5105,34.3334,34.5105,416456.0
2018-06-22 10:30:00,40.91,41.01,40.84,40.93,233172.0,34.5021,34.5864,34.4431,34.519,233172.0
2018-06-22 11:00:00,40.91,40.97,40.79,40.81,146796.0,34.5021,34.5527,34.4009,34.4178,146796.0
2018-06-22 11:30:00,40.82,40.92,40.76,40.9,160120.0,34.4262,34.5105,34.3756,34.4937,160120.0
2018-06-22 12:00:00,40.9,40.94,40.86,40.88,126624.0,34.4937,34.5274,34.4599,34.4768,126624.0
2018-06-22 12:30:00,40.88,40.99,40.87,40.97,144716.0,34.4768,34.5696,34.4684,34.5527,144716.0
2018-06-22 13:00:00,40.96,41.0,40.92,40.93,144592.0,34.5443,34.578,34.5105,34.519,144592.0
2018-06-22 13:30:00,40.93,40.99,40.92,40.98,167744.0,34.519,34.5696,34.5105,34.5611,167744.0
2018-06-22 14:00:00,40.97,41.01,40.94,40.96,254396.0,34.5527,34.5864,34.5274,34.5443,254396.0
2018-06-22 14:30:00,40.96,40.96,40.89,40.94,213848.0,34.5443,34.5443,34.4852,34.5274,213848.0
2018-06-22 15:00:00,40.94,41.05,40.92,41.0,323308.0,34.5274,34.6202,34.5105,34.578,323308.0
2018-06-22 15:30:00,41.0,41.11,40.94,41.04,2264856.0,34.578,34.6708,34.5274,34.6117,2264856.0
2018-06-25 09:30:00,41.24,41.42,41.1,41.34,356456.0,34.7804,34.9322,34.6623,34.8648,356456.0
2018-06-25 10:00:00,41.35,41.48,41.23,41.45,320176.0,34.8732,34.9828,34.772,34.9575,320176.0
2018-06-25 10:30:00,41.47,41.65,41.45,41.62,360320.0,34.9744,35.1262,34.9575,35.1009,360320.0
2018-06-25 11:00:00,41.62,41.71,41.57,41.63,312436.0,35.1009,35.1768,35.0587,35.1093,312436.0
2018-06-25 11:30:00,41.63,41.63,41.45,41.46,348740.0,35.1093,35.1093,34.9575,34.966,348740.0
2018-06-25 12:00:00,41.46,41.51,41.34,41.5,316852.0,34.966,35.0081,34.8648,34.9997,316852.0
2018-06-25 12:30:00,41.5,41.7,41.48,41.69,249376.0,34.9997,35.1684,34.9828,35.1599,249376.0
2018-06-25 13:00:00,41.69,41.69,41.57,41.62,168228.0,35.1599,35.1599,35.0587,35.1009,168228.0
2018-06-25 13:30:00,41.61,41.7,41.58,41.64,285012.0,35.0925,35.1684,35.0672,35.1178,285012.0
2018-06-25 14:00:00,41.63,41.66,41.55,41.58,293716.0,35.1093,35.1346,35.0419,35.0672,293716.0
2018-06-25 14:30:00,41.59,41.67,41.55,41.6,269056.0,35.0756,35.1431,35.0419,35.084,269056.0
2018-06-25 15:00:00,41.61,41.67,41.55,41.6,277884.0,35.0925,35.1431,35.0419,35.084,277884.0
2018-06-25 15:30:00,41.61,41.71,41.59,41.6,933048.0,35.0925,35.1768,35.0756,35.084,933048.0
2018-06-26 09:30:00,41.58,41.8,41.58,41.77,517680.0,35.0672,35.2527,35.0672,35.2274,517680.0
2018-06-26 10:00:00,41.77,41.95,41.69,41.91,373264.0,35.2274,35.3792,35.1599,35.3455,373264.0
2018-06-26 10:30:00,41.9,41.99,41.84,41.98,371188.0,35.337,35.4129,35.2864,35.4045,371188.0
2018-06-26 11:00:00,41.97,42.05,41.91,42.04,591544.0,35.3961,35.4635,35.3455,35.4551,591544.0
2018-06-26 11:30:00,42.03,42.08,41.96,42.01,427984.0,35.4467,35.4888,35.3876,35.4298,427984.0
2018-06-26 12:00:00,42.01,42.02,41.93,42.0,357552.0,35.4298,35.4382,35.3623,35.4214,357552.0
2018-06-26 12:30:00,42.0,42.01,41.95,41.99,365452.0,35.4214,35.4298,35.3792,35.4129,365452.0
2018-06-26 13:00:00,42.0,42.05,41.94,42.02,303496.0,35.4214,35.4635,35.3708,35.4382,303496.0
2018-06-26 13:30:00,42.02,42.02,41.93,41.97,228908.0,35.4382,35.4382,35.3623,35.3961,228908.0
2018-06-26 14:00:00,41.97,41.97,41.83,41.83,243980.0,35.3961,35.3961,35.278,35.278,243980.0
2018-06-26 14:30:00,41.84,41.85,41.79,41.82,304228.0,35.2864,35.2949,35.2443,35.2696,304228.0
2018-06-26 15:00:00,41.82,41.88,41.81,41.84,265840.0,35.2696,35.3202,35.2611,35.2864,265840.0
2018-06-26 15:30:00,41.85,41.85,41.65,41.7,993248.0,35.2949,35.2949,35.1262,35.1684,993248.0
2018-06-27 09:30:00,41.84,41.99,41.74,41.87,700416.0,35.2864,35.4129,35.2021,35.3117,700416.0
2018-06-27 10:00:00,41.88,42.01,41.82,42.01,598312.0,35.3202,35.4298,35.2696,35.4298,598312.0
2018-06-27 10:30:00,42.0,42.01,41.91,41.96,609008.0,35.4214,35.4298,35.3455,35.3876,609008.0
2018-06-27 11:00:00,41.96,42.16,41.95,42.04,311072.0,35.3876,35.5563,35.3792,35.4551,311072.0
2018-06-27 11:30:00,42.06,42.15,41.98,42.07,473380.0,35.472,35.5479,35.4045,35.4804,473380.0
2018-06-27 12:00:00,42.06,42.12,42.02,42.04,320768.0,35.472,35.5226,35.4382,35.4551,320768.0
2018-06-27 12:30:00,42.05,42.1,42.03,42.05,278304.0,35.4635,35.5057,35.4467,35.4635,278304.0
2018-06-27 13:00:00,42.05,42.08,42.02,42.05,464096.0,35.4635,35.4888,35.4382,35.4635,464096.0
2018-06-27 13:30:00,42.05,42.09,42.01,42.07,182976.0,35.4635,35.4973,35.4298,35.4804,182976.0
2018-06-27 14:00:00,42.07,42.13,42.05,42.12,236568.0,35.4804,35.531,35.4635,35.5226,236568.0
2018-06-27 14:30:00,42.12,42.15,42.03,42.15,293700.0,35.5226,35.5479,35.4467,35.5479,293700.0
2018-06-27 15:00:00,42.14,42.16,42.06,42.1,335852.0,35.5394,35.5563,35.472,35.5057,335852.0
2018-06-27 15:30:00,42.1,42.13,42.02,42.02,1056364.0,35.5057,35.531,35.4382,35.4382,1056364.0
2018-06-28 09:30:00,42.06,42.28,42.01,42.15,479132.0,35.472,35.6575,35.4298,35.5479,479132.0
2018-06-28 10:00:00,42.16,42.38,42.1,42.35,527652.0,35.5563,35.7419,35.5057,35.7166,527652.0
2018-06-28 10:30:00,42.37,42.37,41.95,41.96,362680.0,35.7334,35.7334,35.3792,35.3876,362680.0
2018-06-28 11:00:00,41.96,42.02,41.86,41.99,393428.0,35.3876,35.4382,35.3033,35.4129,393428.0
2018-06-28 11:30:00,41.99,42.03,41.93,41.95,279356.0,35.4129,35.4467,35.3623,35.3792,279356.0
2018-06-28 12:00:00,41.94,42.0,41.86,41.9,244644.0,35.3708,35.4214,35.3033,35.337,244644.0
2018-06-28 12:30:00,41.89,41.93,41.79,41.93,276896.0,35.3286,35.3623,35.2443,35.3623,276896.0
2018-06-28 13:00:00,41.93,42.01,41.91,41.99,206840.0,35.3623,35.4298,35.3455,35.4129,206840.0
2018-06-28 13:30:00,41.99,42.01,41.95,41.98,195120.0,35.4129,35.4298,35.3792,35.4045,195120.0
2018-06-28 14:00:00,41.97,42.01,41.96,42.0,393736.0,35.3961,35.4298,35.3876,35.4214,393736.0
2018-06-28 14:30:00,42.0,42.0,41.88,41.92,324452.0,35.4214,35.4214,35.3202,35.3539,324452.0
2018-06-28 15:00:00,41.92,41.95,41.76,41.76,294096.0,35.3539,35.3792,35.219,35.219,294096.0
2018-06-28 15:30:00,41.76,41.77,41.64,41.71,1000564.0,35.219,35.2274,35.1178,35.1768,1000564.0
2018-06-29 09:30:00,41.66,41.7,41.47,41.57,418432.0,35.1346,35.1684,34.9744,35.0587,418432.0
2018-06-29 10:00:00,41.55,41.63,41.48,41.49,227544.0,35.0419,35.1093,34.9828,34.9913,227544.0
2018-06-29 10:30:00,41.49,41.65,41.48,41.63,266716.0,34.9913,35.1262,34.9828,35.1093,266716.0
2018-06-29 11:00:00,41.63,41.79,41.63,41.79,195556.0,35.1093,35.2443,35.1093,35.2443,195556.0
2018-06-29 11:30:00,41.81,41.98,41.81,41.92,124496.0,35.2611,35.4045,35.2611,35.3539,124496.0
2018-06-29 12:00:00,41.92,42.01,41.87,41.98,108180.0,35.3539,35.4298,35.3117,35.4045,108180.0
2018-06-29 12:30:00,41.97,42.01,41.92,41.94,122756.0,35.3961,35.4298,35.3539,35.3708,122756.0
2018-06-29 13:00:00,41.95,42.02,41.94,42.0,101576.0,35.3792,35.4382,35.3708,35.4214,101576.0
2018-06-29 13:30:00,41.99,42.05,41.97,42.02,141456.0,35.4129,35.4635,35.3961,35.4382,141456.0
2018-06-29 14:00:00,42.01,42.01,41.87,41.92,205436.0,35.4298,35.4298,35.3117,35.3539,205436.0
2018-06-29 14:30:00,41.91,41.95,41.88,41.9,203896.0,35.3455,35.3792,35.3202,35.337,203896.0
2018-06-29 15:00:00,41.9,41.95,41.87,41.91,247516.0,35.337,35.3792,35.3117,35.3455,247516.0
2018-06-29 15:30:00,41.9,41.91,41.73,41.76,1277448.0,35.337,35.3455,35.1937,35.219,1277448.0
2018-07-02 09:30:00,41.91,42.08,41.82,42.04,1116392.0,35.3455,35.4888,35.2696,35.4551,1116392.0
2018-07-02 10:00:00,42.03,42.31,42.0,42.11,503628.0,35.4467,35.6828,35.4214,35.5141,503628.0
2018-07-02 10:30:00,42.12,42.12,41.93,41.93,248732.0,35.5226,35.5226,35.3623,35.3623,248732.0
2018-07-02 11:00:00,41.94,42.15,41.92,42.0,301292.0,35.3708,35.5479,35.3539,35.4214,301292.0
2018-07-02 11:30:00,42.0,42.04,41.93,41.95,140888.0,35.4214,35.4551,35.3623,35.3792,140888.0
2018-07-02 12:00:00,41.95,41.95,41.8,41.83,219188.0,35.3792,35.3792,35.2527,35.278,219188.0
2018-07-02 12:30:00,41.83,41.86,41.75,41.81,137688.0,35.278,35.3033,35.2105,35.2611,137688.0
2018-07-02 13:00:00,41.81,41.88,41.79,41.87,144524.0,35.2611,35.3202,35.2443,35.3117,144524.0
2018-07-02 13:30:00,41.87,41.97,41.81,41.94,145172.0,35.3117,35.3961,35.2611,35.3708,145172.0
2018-07-02 14:00:00,41.94,42.13,41.93,42.13,183988.0,35.3708,35.531,35.3623,35.531,183988.0
2018-07-02 14:30:00,42.13,42.17,42.08,42.1,205036.0,35.531,35.5648,35.4888,35.5057,205036.0
2018-07-02 15:00:00,42.1,42.17,42.06,42.11,255732.0,35.5057,35.5648,35.472,35.5141,255732.0
2018-07-02 15:30:00,42.11,42.27,42.08,42.24,611656.0,35.5141,35.6491,35.4888,35.6238,611656.0
2018-07-03 09:30:00,42.25,42.31,42.01,42.04,505104.0,35.6322,35.6828,35.4298,35.4551,505104.0
2018-07-03 10:00:00,42.02,42.19,42.02,42.03,580956.0,35.4382,35.5816,35.4382,35.4467,580956.0
2018-07-03 10:30:00,42.03,42.11,41.91,42.06,518816.0,35.4467,35.5141,35.3455,35.472,518816.0
2018-07-03 11:00:00,42.06,42.21,42.03,42.13,297452.0,35.472,35.5985,35.4467,35.531,297452.0
2018-07-03 11:30:00,42.13,42.27,42.12,42.27,614568.0,35.531,35.6491,35.5226,35.6491,614568.0
2018-07-03 12:00:00,42.27,42.28,42.12,42.13,394676.0,35.6491,35.6575,35.5226,35.531,394676.0
2018-07-03 12:30:00,42.13,42.17,42.09,42.15,915648.0,35.531,35.5648,35.4973,35.5479,915648.0
2018-07-05 09:30:00,42.17,42.2,41.87,41.94,1104788.0,35.5648,35.5901,35.3117,35.3708,1104788.0
2018-07-05 10:00:00,41.92,42.07,41.85,41.99,1034436.0,35.3539,35.4804,35.2949,35.4129,1034436.0
2018-07-05 10:30:00,42.0,42.08,41.93,42.06,636180.0,35.4214,35.4888,35.3623,35.472,636180.0
2018-07-05 11:00:00,42.07,42.12,41.96,41.97,402180.0,35.4804,35.5226,35.3876,35.3961,402180.0
2018-07-05 11:30:00,41.96,41.97,41.91,41.96,202068.0,35.3876,35.3961,35.3455,35.3876,202068.0
2018-07-05 12:00:00,41.96,42.07,41.96,42.0,333900.0,35.3876,35.4804,35.3876,35.4214,333900.0
2018-07-05 12:30:00,42.01,42.01,41.93,41.96,138444.0,35.4298,35.4298,35.3623,35.3876,138444.0
2018-07-05 13:00:00,41.96,42.0,41.92,41.92,179760.0,35.3876,35.4214,35.3539,35.3539,179760.0
2018-07-05 13:30:00,41.92,42.0,41.92,42.0,123952.0,35.3539,35.4214,35.3539,35.4214,123952.0
2018-07-05 14:00:00,41.99,42.06,41.93,42.0,213668.0,35.4129,35.472,35.3623,35.4214,213668.0
2018-07-05 14:30:00,42.0,42.01,41.93,41.96,149784.0,35.4214,35.4298,35.3623,35.3876,149784.0
2018-07-05 15:00:00,41.96,42.03,41.95,41.99,321548.0,35.3876,35.4467,35.3792,35.4129,321548.0
2018-07-05 15:30:00,41.99,42.16,41.98,42.13,1149708.0,35.4129,35.5563,35.4045,35.531,1149708.0
2018-07-06 09:30:00,42.22,42.35,42.19,42.26,258952.0,35.6069,35.7166,35.5816,35.6407,258952.0
2018-07-06 10:00:00,42.27,42.4,42.19,42.21,563588.0,35.6491,35.7587,35.5816,35.5985,563588.0
2018-07-06 10:30:00,42.2,42.35,42.15,42.35,330508.0,35.5901,35.7166,35.5479,35.7166,330508.0
2018-07-06 11:00:00,42.35,42.52,42.32,42.45,186196.0,35.7166,35.8599,35.6913,35.8009,186196.0
2018-07-06 11:30:00,42.44,42.49,42.37,42.45,158768.0,35.7925,35.8346,35.7334,35.8009,158768.0
2018-07-06 12:00:00,42.44,42.52,42.43,42.49,135388.0,35.7925,35.8599,35.784,35.8346,135388.0
2018-07-06 12:30:00,42.49,42.52,42.45,42.5,136116.0,35.8346,35.8599,35.8009,35.8431,136116.0
2018-07-06 13:00:00,42.51,42.62,42.51,42.6,153908.0,35.8515,35.9443,35.8515,35.9274,153908.0
2018-07-06 13:30:00,42.6,42.62,42.52,42.57,82548.0,35.9274,35.9443,35.8599,35.9021,82548.0
2018-07-06 14:00:00,42.57,42.57,42.52,42.55,181804.0,35.9021,35.9021,35.8599,35.8852,181804.0
2018-07-06 14:30:00,42.55,42.62,42.54,42.62,199984.0,35.8852,35.9443,35.8768,35.9443,199984.0
2018-07-06 15:00:00,42.62,42.66,42.58,42.63,252660.0,35.9443,35.978,35.9105,35.9527,252660.0
2018-07-06 15:30:00,42.63,42.64,42.49,42.57,742228.0,35.9527,35.9611,35.8346,35.9021,742228.0
2018-07-09 09:30:00,42.53,42.6,42.18,42.23,400452.0,35.8684,35.9274,35.5732,35.6154,400452.0
2018-07-09 10:00:00,42.22,42.3,42.08,42.1,491324.0,35.6069,35.6744,35.4888,35.5057,491324.0
2018-07-09 10:30:00,42.09,42.13,41.99,42.05,214292.0,35.4973,35.531,35.4129,35.4635,214292.0
2018-07-09 11:00:00,42.04,42.05,41.93,41.95,371724.0,35.4551,35.4635,35.3623,35.3792,371724.0
2018-07-09 11:30:00,41.96,42.08,41.96,42.06,264256.0,35.3876,35.4888,35.3876,35.472,264256.0
2018-07-09 12:00:00,42.07,42.16,42.0,42.05,462000.0,35.4804,35.5563,35.4214,35.4635,462000.0
2018-07-09 12:30:00,42.06,42.06,41.92,41.92,331712.0,35.472,35.472,35.3539,35.3539,331712.0
2018-07-09 13:00:00,41.92,41.94,41.62,41.62,364528.0,35.3539,35.3708,35.1009,35.1009,364528.0
2018-07-09 13:30:00,41.62,41.67,41.57,41.61,340392.0,35.1009,35.1431,35.0587,35.0925,340392.0
2018-07-09 14:00:00,41.6,41.6,41.36,41.38,329292.0,35.084,35.084,34.8816,34.8985,329292.0
2018-07-09 14:30:00,41.38,41.45,41.31,41.33,586660.0,34.8985,34.9575,34.8395,34.8563,586660.0
2018-07-09 15:00:00,41.35,41.37,41.25,41.25,682932.0,34.8732,34.8901,34.7889,34.7889,682932.0
2018-07-09 15:30:00,41.26,41.36,41.18,41.33,1012220.0,34.7973,34.8816,34.7298,34.8563,1012220.0
2018-07-10 09:30:00,41.08,41.4,40.88,41.38,642740.0,34.6455,34.9154,34.4768,34.8985,642740.0
2018-07-10 10:00:00,41.36,41.55,41.36,41.48,309008.0,34.8816,35.0419,34.8816,34.9828,309008.0
2018-07-10 10:30:00,41.49,41.79,41.46,41.75,336016.0,34.9913,35.2443,34.966,35.2105,336016.0
2018-07-10 11:00:00,41.75,41.77,41.62,41.67,286520.0,35.2105,35.2274,35.1009,35.1431,286520.0
2018-07-10 11:30:00,41.66,41.73,41.56,41.69,406688.0,35.1346,35.1937,35.0503,35.1599,406688.0
2018-07-10 12:00:00,41.69,41.88,41.68,41.85,289716.0,35.1599,35.3202,35.1515,35.2949,289716.0
2018-07-10 12:30:00,41.86,41.87,41.7,41.71,215316.0,35.3033,35.3117,35.1684,35.1768,215316.0
2018-07-10 13:00:00,41.71,41.88,41.69,41.86,228832.0,35.1768,35.3202,35.1599,35.3033,228832.0
2018-07-10 13:30:00,41.87,41.93,41.78,41.91,375648.0,35.3117,35.3623,35.2358,35.3455,375648.0
2018-07-10 14:00:00,41.92,42.07,41.91,42.06,276568.0,35.3539,35.4804,35.3455,35.472,276568.0
2018-07-10 14:30:00,42.06,42.07,41.91,41.91,376636.0,35.472,35.4804,35.3455,35.3455,376636.0
2018-07-10 15:00:00,41.92,41.93,41.85,41.9,383872.0,35.3539,35.3623,35.2949,35.337,383872.0
2018-07-10 15:30:00,41.9,41.91,41.83,41.86,786192.0,35.337,35.3455,35.278,35.3033,786192.0
2018-07-11 09:30:00,41.93,42.14,41.85,42.02,385560.0,35.3623,35.5394,35.2949,35.4382,385560.0
2018-07-11 10:00:00,42.02,42.13,41.97,42.11,267084.0,35.4382,35.531,35.3961,35.5141,267084.0
2018-07-11 10:30:00,42.11,42.26,42.0,42.21,238652.0,35.5141,35.6407,35.4214,35.5985,238652.0
2018-07-11 11:00:00,42.2,42.32,42.13,42.13,286416.0,35.5901,35.6913,35.531,35.531,286416.0
2018-07-11 11:30:00,42.15,42.22,42.08,42.1,211080.0,35.5479,35.6069,35.4888,35.5057,211080.0
2018-07-11 12:00:00,42.09,42.12,41.97,41.97,104284.0,35.4973,35.5226,35.3961,35.3961,104284.0
2018-07-11 12:30:00,41.96,42.02,41.95,41.98,93088.0,35.3876,35.4382,35.3792,35.4045,93088.0
2018-07-11 13:00:00,41.97,42.02,41.95,41.95,115200.0,35.3961,35.4382,35.3792,35.3792,115200.0
2018-07-11 13:30:00,41.95,42.13,41.95,42.1,175748.0,35.3792,35.531,35.3792,35.5057,175748.0
2018-07-11 14:00:00,42.12,42.18,42.1,42.12,196500.0,35.5226,35.5732,35.5057,35.5226,196500.0
2018-07-11 14:30:00,42.12,42.16,42.07,42.11,204372.0,35.5226,35.5563,35.4804,35.5141,204372.0
2018-07-11 15:00:00,42.13,42.16,42.06,42.07,255316.0,35.531,35.5563,35.472,35.4804,255316.0
2018-07-11 15:30:00,42.07,42.21,41.98,42.11,1062036.0,35.4804,35.5985,35.4045,35.5141,1062036.0
2018-07-12 09:30:00,42.12,42.29,41.93,42.1,463376.0,35.5226,35.666,35.3623,35.5057,463376.0
2018-07-12 10:00:00,42.07,42.13,41.93,41.94,219760.0,35.4804,35.531,35.3623,35.3708,219760.0
2018-07-12 10:30:00,41.95,42.07,41.85,41.92,360460.0,35.3792,35.4804,35.2949,35.3539,360460.0
2018-07-12 11:00:00,41.93,42.06,41.91,42.02,123380.0,35.3623,35.472,35.3455,35.4382,123380.0
2018-07-12 11:30:00,42.01,42.01,41.92,41.96,154152.0,35.4298,35.4298,35.3539,35.3876,154152.0
2018-07-12 12:00:00,41.96,42.04,41.92,41.99,82928.0,35.3876,35.4551,35.3539,35.4129,82928.0
2018-07-12 12:30:00,41.99,42.12,41.92,42.07,131344.0,35.4129,35.5226,35.3539,35.4804,131344.0
2018-07-12 13:00:00,42.08,42.13,42.06,42.11,78664.0,35.4888,35.531,35.472,35.5141,78664.0
2018-07-12 13:30:00,42.12,42.13,42.08,42.11,89276.0,35.5226,35.531,35.4888,35.5141,89276.0
2018-07-12 14:00:00,42.1,42.12,42.03,42.06,211672.0,35.5057,35.5226,35.4467,35.472,211672.0
2018-07-12 14:30:00,42.05,42.08,42.0,42.07,150652.0,35.4635,35.4888,35.4214,35.4804,150652.0
2018-07-12 15:00:00,42.07,42.11,42.05,42.08,239052.0,35.4804,35.5141,35.4635,35.4888,239052.0
2018-07-12 15:30:00,42.08,42.19,42.03,42.13,920504.0,35.4888,35.5816,35.4467,35.531,920504.0
2018-07-13 09:30:00,42.17,42.37,42.1,42.1,476676.0,35.5648,35.7334,35.5057,35.5057,476676.0
2018-07-13 10:00:00,42.12,42.18,41.98,42.1,295612.0,35.5226,35.5732,35.4045,35.5057,295612.0
2018-07-13 10:30:00,42.09,42.19,42.04,42.18,170320.0,35.4973,35.5816,35.4551,35.5732,170320.0
2018-07-13 11:00:00,42.18,42.21,42.07,42.15,290584.0,35.5732,35.5985,35.4804,35.5479,290584.0
2018-07-13 11:30:00,42.14,42.24,42.13,42.19,222780.0,35.5394,35.6238,35.531,35.5816,222780.0
2018-07-13 12:00:00,42.19,42.22,42.11,42.19,125984.0,35.5816,35.6069,35.5141,35.5816,125984.0
2018-07-13 12:30:00,42.19,42.35,42.17,42.2,314684.0,35.5816,35.7166,35.5648,35.5901,314684.0
2018-07-13 13:00:00,42.2,42.21,42.16,42.19,100440.0,35.5901,35.5985,35.5563,35.5816,100440.0
2018-07-13 13:30:00,42.2,42.26,42.17,42.18,91132.0,35.5901,35.6407,35.5648,35.5732,91132.0
2018-07-13 14:00:00,42.18,42.24,42.15,42.24,140876.0,35.5732,35.6238,35.5479,35.6238,140876.0
2018-07-13 14:30:00,42.23,42.3,42.23,42.3,158840.0,35.6154,35.6744,35.6154,35.6744,158840.0
2018-07-13 15:00:00,42.3,42.34,42.24,42.26,205156.0,35.6744,35.7081,35.6238,35.6407,205156.0
2018-07-13 15:30:00,42.26,42.41,42.24,42.37,988372.0,35.6407,35.7672,35.6238,35.7334,988372.0
2018-07-16 09:30:00,42.38,42.51,42.29,42.42,387788.0,35.7419,35.8515,35.666,35.7756,387788.0
2018-07-16 10:00:00,42.4,42.42,42.22,42.28,150244.0,35.7587,35.7756,35.6069,35.6575,150244.0
2018-07-16 10:30:00,42.27,42.37,42.18,42.34,179628.0,35.6491,35.7334,35.5732,35.7081,179628.0
2018-07-16 11:00:00,42.35,42.36,42.2,42.26,199788.0,35.7166,35.725,35.5901,35.6407,199788.0
2018-07-16 11:30:00,42.27,42.29,42.18,42.24,196344.0,35.6491,35.666,35.5732,35.6238,196344.0
2018-07-16 12:00:00,42.23,42.35,42.23,42.35,126408.0,35.6154,35.7166,35.6154,35.7166,126408.0
2018-07-16 12:30:00,42.35,42.4,42.31,42.38,125328.0,35.7166,35.7587,35.6828,35.7419,125328.0
2018-07-16 13:00:00,42.37,42.37,42.26,42.3,159376.0,35.7334,35.7334,35.6407,35.6744,159376.0
2018-07-16 13:30:00,42.29,42.43,42.28,42.41,173164.0,35.666,35.784,35.6575,35.7672,173164.0
2018-07-16 14:00:00,42.41,42.51,42.4,42.49,350232.0,35.7672,35.8515,35.7587,35.8346,350232.0
2018-07-16 14:30:00,42.48,42.51,42.44,42.47,255980.0,35.8262,35.8515,35.7925,35.8178,255980.0
2018-07-16 15:00:00,42.47,42.51,42.42,42.43,236276.0,35.8178,35.8515,35.7756,35.784,236276.0
2018-07-16 15:30:00,42.43,42.44,42.35,42.38,572536.0,35.784,35.7925,35.7166,35.7419,572536.0
2018-07-17 09:30:00,42.42,42.58,42.41,42.51,290924.0,35.7756,35.9105,35.7672,35.8515,290924.0
2018-07-17 10:00:00,42.51,42.59,42.44,42.5,273620.0,35.8515,35.919,35.7925,35.8431,273620.0
2018-07-17 10:30:00,42.5,42.57,42.48,42.57,262488.0,35.8431,35.9021,35.8262,35.9021,262488.0
2018-07-17 11:00:00,42.58,42.63,42.56,42.57,133092.0,35.9105,35.9527,35.8937,35.9021,133092.0
2018-07-17 11:30:00,42.58,42.65,42.58,42.65,191936.0,35.9105,35.9696,35.9105,35.9696,191936.0
2018-07-17 12:00:00,42.64,42.66,42.52,42.54,129536.0,35.9611,35.978,35.8599,35.8768,129536.0
2018-07-17 12:30:00,42.55,42.57,42.48,42.54,98516.0,35.8852,35.9021,35.8262,35.8768,98516.0
2018-07-17 13:00:00,42.54,42.56,42.48,42.5,132128.0,35.8768,35.8937,35.8262,35.8431,132128.0
2018-07-17 13:30:00,42.5,42.6,42.49,42.59,133796.0,35.8431,35.9274,35.8346,35.919,133796.0
2018-07-17 14:00:00,42.59,42.61,42.54,42.54,173388.0,35.919,35.9358,35.8768,35.8768,173388.0
2018-07-17 14:30:00,42.53,42.6,42.51,42.58,121812.0,35.8684,35.9274,35.8515,35.9105,121812.0
2018-07-17 15:00:00,42.57,42.61,42.52,42.6,185920.0,35.9021,35.9358,35.8599,35.9274,185920.0
2018-07-17 15:30:00,42.6,42.68,42.55,42.56,1038268.0,35.9274,35.9949,35.8852,35.8937,1038268.0
2018-07-18 09:30:00,42.52,42.58,42.29,42.39,321244.0,35.8599,35.9105,35.666,35.7503,321244.0
2018-07-18 10:00:00,42.36,42.52,42.36,42.48,199388.0,35.725,35.8599,35.725,35.8262,199388.0
2018-07-18 10:30:00,42.49,42.53,42.3,42.34,230964.0,35.8346,35.8684,35.6744,35.7081,230964.0
2018-07-18 11:00:00,42.33,42.37,42.26,42.35,223756.0,35.6997,35.7334,35.6407,35.7166,223756.0
2018-07-18 11:30:00,42.34,42.38,42.28,42.32,218376.0,35.7081,35.7419,35.6575,35.6913,218376.0
2018-07-18 12:00:00,42.34,42.39,42.33,42.39,149308.0,35.7081,35.7503,35.6997,35.7503,149308.0
2018-07-18 12:30:00,42.39,42.42,42.29,42.29,139984.0,35.7503,35.7756,35.666,35.666,139984.0
2018-07-18 13:00:00,42.29,42.32,42.26,42.3,106260.0,35.666,35.6913,35.6407,35.6744,106260.0
2018-07-18 13:30:00,42.29,42.35,42.27,42.29,140764.0,35.666,35.7166,35.6491,35.666,140764.0
2018-07-18 14:00:00,42.29,42.32,42.25,42.31,86924.0,35.666,35.6913,35.6322,35.6828,86924.0
2018-07-18 14:30:00,42.32,42.4,42.31,42.38,144240.0,35.6913,35.7587,35.6828,35.7419,144240.0
2018-07-18 15:00:00,42.38,42.42,42.36,42.41,106344.0,35.7419,35.7756,35.725,35.7672,106344.0
2018-07-18 15:30:00,42.41,42.42,42.32,42.35,648952.0,35.7672,35.7756,35.6913,35.7166,648952.0
2018-07-19 09:30:00,42.5,42.63,42.43,42.56,312216.0,35.8431,35.9527,35.784,35.8937,312216.0
2018-07-19 10:00:00,42.57,42.66,42.53,42.58,185716.0,35.9021,35.978,35.8684,35.9105,185716.0
2018-07-19 10:30:00,42.57,42.57,42.42,42.48,161104.0,35.9021,35.9021,35.7756,35.8262,161104.0
2018-07-19 11:00:00,42.47,42.55,42.44,42.48,117032.0,35.8178,35.8852,35.7925,35.8262,117032.0
2018-07-19 11:30:00,42.51,42.6,42.49,42.59,116344.0,35.8515,35.9274,35.8346,35.919,116344.0
2018-07-19 12:00:00,42.61,42.73,42.58,42.72,97848.0,35.9358,36.037,35.9105,36.0286,97848.0
2018-07-19 12:30:00,42.74,42.82,42.69,42.77,138112.0,36.0455,36.1129,36.0033,36.0708,138112.0
2018-07-19 13:00:00,42.77,42.88,42.74,42.78,279684.0,36.0708,36.1635,36.0455,36.0792,279684.0
2018-07-19 13:30:00,42.78,42.8,42.61,42.71,154664.0,36.0792,36.0961,35.9358,36.0202,154664.0
2018-07-19 14:00:00,42.71,42.77,42.65,42.65,143868.0,36.0202,36.0708,35.9696,35.9696,143868.0
2018-07-19 14:30:00,42.66,42.69,42.63,42.65,149484.0,35.978,36.0033,35.9527,35.9696,149484.0
2018-07-19 15:00:00,42.65,42.72,42.58,42.6,158920.0,35.9696,36.0286,35.9105,35.9274,158920.0
2018-07-19 15:30:00,42.61,42.61,42.52,42.58,614748.0,35.9358,35.9358,35.8599,35.9105,614748.0
2018-07-20 09:30:00,42.48,42.52,42.18,42.25,623236.0,35.8262,35.8599,35.5732,35.6322,623236.0
2018-07-20 10:00:00,42.24,42.26,42.09,42.16,441156.0,35.6238,35.6407,35.4973,35.5563,441156.0
2018-07-20 10:30:00,42.16,42.28,42.16,42.2,172436.0,35.5563,35.6575,35.5563,35.5901,172436.0
2018-07-20 11:00:00,42.2,42.43,42.12,42.34,188984.0,35.5901,35.784,35.5226,35.7081,188984.0
2018-07-20 11:30:00,42.37,42.45,42.33,42.42,91172.0,35.7334,35.8009,35.6997,35.7756,91172.0
2018-07-20 12:00:00,42.43,42.47,42.4,42.46,122796.0,35.784,35.8178,35.7587,35.8093,122796.0
2018-07-20 12:30:00,42.44,42.44,42.32,42.32,77924.0,35.7925,35.7925,35.6913,35.6913,77924.0
2018-07-20 13:00:00,42.32,42.36,42.29,42.35,109600.0,35.6913,35.725,35.666,35.7166,109600.0
2018-07-20 13:30:00,42.33,42.35,42.25,42.35,108852.0,35.6997,35.7166,35.6322,35.7166,108852.0
2018-07-20 14:00:00,42.35,42.43,42.34,42.4,143588.0,35.7166,35.784,35.7081,35.7587,143588.0
2018-07-20 14:30:00,42.4,42.47,42.33,42.44,123208.0,35.7587,35.8178,35.6997,35.7925,123208.0
2018-07-20 15:00:00,42.44,42.46,42.39,42.44,95612.0,35.7925,35.8093,35.7503,35.7925,95612.0
2018-07-20 15:30:00,42.44,42.56,42.44,42.49,550200.0,35.7925,35.8937,35.7925,35.8346,550200.0
2018-07-23 09:30:00,42.59,42.64,42.41,42.43,485808.0,35.919,35.9611,35.7672,35.784,485808.0
2018-07-23 10:00:00,42.44,42.45,42.14,42.17,265384.0,35.7925,35.8009,35.5394,35.5648,265384.0
2018-07-23 10:30:00,42.18,42.28,42.11,42.24,314944.0,35.5732,35.6575,35.5141,35.6238,314944.0
2018-07-23 11:00:00,42.25,42.25,42.11,42.12,208704.0,35.6322,35.6322,35.5141,35.5226,208704.0
2018-07-23 11:30:00,42.1,42.18,42.08,42.1,300996.0,35.5057,35.5732,35.4888,35.5057,300996.0
2018-07-23 12:00:00,42.1,42.18,42.08,42.1,242600.0,35.5057,35.5732,35.4888,35.5057,242600.0
2018-07-23 12:30:00,42.1,42.17,42.09,42.14,275388.0,35.5057,35.5648,35.4973,35.5394,275388.0
2018-07-23 13:00:00,42.14,42.16,42.07,42.07,249032.0,35.5394,35.5563,35.4804,35.4804,249032.0
2018-07-23 13:30:00,42.08,42.27,42.07,42.26,226176.0,35.4888,35.6491,35.4804,35.6407,226176.0
2018-07-23 14:00:00,42.25,42.27,42.18,42.23,422924.0,35.6322,35.6491,35.5732,35.6154,422924.0
2018-07-23 14:30:00,42.24,42.26,42.19,42.22,249880.0,35.6238,35.6407,35.5816,35.6069,249880.0
2018-07-23 15:00:00,42.22,42.24,42.13,42.16,354252.0,35.6069,35.6238,35.531,35.5563,354252.0
2018-07-23 15:30:00,42.16,42.26,42.14,42.2,712284.0,35.5563,35.6407,35.5394,35.5901,712284.0
2018-07-24 09:30:00,41.96,42.09,41.66,41.75,396540.0,35.3876,35.4973,35.1346,35.2105,396540.0
2018-07-24 10:00:00,41.74,41.84,41.56,41.77,750860.0,35.2021,35.2864,35.0503,35.2274,750860.0
2018-07-24 10:30:00,41.77,41.85,41.72,41.84,634080.0,35.2274,35.2949,35.1852,35.2864,634080.0
2018-07-24 11:00:00,41.83,41.9,41.78,41.87,345232.0,35.278,35.337,35.2358,35.3117,345232.0
2018-07-24 11:30:00,41.87,41.95,41.84,41.93,387192.0,35.3117,35.3792,35.2864,35.3623,387192.0
2018-07-24 12:00:00,41.93,42.1,41.93,42.09,305492.0,35.3623,35.5057,35.3623,35.4973,305492.0
2018-07-24 12:30:00,42.09,42.16,42.06,42.13,173664.0,35.4973,35.5563,35.472,35.531,173664.0
2018-07-24 13:00:00,42.14,42.22,42.06,42.08,224268.0,35.5394,35.6069,35.472,35.4888,224268.0
2018-07-24 13:30:00,42.08,42.15,42.04,42.14,233672.0,35.4888,35.5479,35.4551,35.5394,233672.0
2018-07-24 14:00:00,42.15,42.22,42.09,42.14,332376.0,35.5479,35.6069,35.4973,35.5394,332376.0
2018-07-24 14:30:00,42.14,42.27,42.12,42.26,297312.0,35.5394,35.6491,35.5226,35.6407,297312.0
2018-07-24 15:00:00,42.25,42.38,42.24,42.34,605172.0,35.6322,35.7419,35.6238,35.7081,605172.0
2018-07-24 15:30:00,42.35,42.62,42.34,42.51,1742532.0,35.7166,35.9443,35.7081,35.8515,1742532.0
2018-07-25 09:30:00,42.26,42.4,41.76,41.84,829288.0,35.6407,35.7587,35.219,35.2864,829288.0
2018-07-25 10:00:00,41.83,41.93,41.67,41.91,914232.0,35.278,35.3623,35.1431,35.3455,914232.0
2018-07-25 10:30:00,41.91,42.01,41.75,41.8,391396.0,35.3455,35.4298,35.2105,35.2527,391396.0
2018-07-25 11:00:00,41.81,42.07,41.8,41.92,366288.0,35.2611,35.4804,35.2527,35.3539,366288.0
2018-07-25 11:30:00,41.93,42.02,41.74,41.76,504916.0,35.3623,35.4382,35.2021,35.219,504916.0
2018-07-25 12:00:00,41.76,41.78,41.67,41.68,371544.0,35.219,35.2358,35.1431,35.1515,371544.0
2018-07-25 12:30:00,41.68,41.87,41.65,41.86,392804.0,35.1515,35.3117,35.1262,35.3033,392804.0
2018-07-25 13:00:00,41.85,41.87,41.7,41.71,299364.0,35.2949,35.3117,35.1684,35.1768,299364.0
2018-07-25 13:30:00,41.71,41.84,41.63,41.77,481888.0,35.1768,35.2864,35.1093,35.2274,481888.0
2018-07-25 14:00:00,41.77,41.8,41.7,41.79,367696.0,35.2274,35.2527,35.1684,35.2443,367696.0
2018-07-25 14:30:00,41.79,41.96,41.78,41.96,496564.0,35.2443,35.3876,35.2358,35.3876,496564.0
2018-07-25 15:00:00,41.96,41.98,41.83,41.84,501680.0,35.3876,35.4045,35.278,35.2864,501680.0
2018-07-25 15:30:00,41.84,42.01,41.77,41.94,1302448.0,35.2864,35.4298,35.2274,35.3708,1302448.0
2018-07-26 09:30:00,42.1,42.35,42.0,42.05,534996.0,35.5057,35.7166,35.4214,35.4635,534996.0
2018-07-26 10:00:00,42.05,42.1,41.86,41.94,587520.0,35.4635,35.5057,35.3033,35.3708,587520.0
2018-07-26 10:30:00,41.93,42.13,41.93,42.12,224996.0,35.3623,35.531,35.3623,35.5226,224996.0
2018-07-26 11:00:00,42.11,42.12,41.99,42.06,197296.0,35.5141,35.5226,35.4129,35.472,197296.0
2018-07-26 11:30:00,42.07,42.08,41.9,41.94,214916.0,35.4804,35.4888,35.337,35.3708,214916.0
2018-07-26 12:00:00,41.94,42.04,41.94,41.99,168040.0,35.3708,35.4551,35.3708,35.4129,168040.0
2018-07-26 12:30:00,41.99,41.99,41.93,41.96,226588.0,35.4129,35.4129,35.3623,35.3876,226588.0
2018-07-26 13:00:00,41.96,41.98,41.94,41.96,118760.0,35.3876,35.4045,35.3708,35.3876,118760.0
2018-07-26 13:30:00,41.95,41.99,41.88,41.88,237980.0,35.3792,35.4129,35.3202,35.3202,237980.0
2018-07-26 14:00:00,41.88,41.94,41.84,41.9,394824.0,35.3202,35.3708,35.2864,35.337,394824.0
2018-07-26 14:30:00,41.91,41.98,41.85,41.96,360320.0,35.3455,35.4045,35.2949,35.3876,360320.0
2018-07-26 15:00:00,41.97,42.0,41.85,41.99,446132.0,35.3961,35.4214,35.2949,35.4129,446132.0
2018-07-26 15:30:00,41.99,42.06,41.98,42.04,994976.0,35.4129,35.472,35.4045,35.4551,994976.0
2018-07-27 09:30:00,41.97,42.12,41.85,41.97,510968.0,35.3961,35.5226,35.2949,35.3961,510968.0
2018-07-27 10:00:00,41.94,42.11,41.92,41.94,388536.0,35.3708,35.5141,35.3539,35.3708,388536.0
2018-07-27 10:30:00,41.94,41.96,41.79,41.83,242200.0,35.3708,35.3876,35.2443,35.278,242200.0
2018-07-27 11:00:00,41.83,41.83,41.7,41.77,280544.0,35.278,35.278,35.1684,35.2274,280544.0
2018-07-27 11:30:00,41.77,41.89,41.75,41.8,177628.0,35.2274,35.3286,35.2105,35.2527,177628.0
2018-07-27 12:00:00,41.81,41.81,41.71,41.8,162032.0,35.2611,35.2611,35.1768,35.2527,162032.0
2018-07-27 12:30:00,41.8,41.95,41.79,41.95,209432.0,35.2527,35.3792,35.2443,35.3792,209432.0
2018-07-27 13:00:00,41.94,42.05,41.85,41.88,201844.0,35.3708,35.4635,35.2949,35.3202,201844.0
2018-07-27 13:30:00,41.89,41.89,41.7,41.71,237992.0,35.3286,35.3286,35.1684,35.1768,237992.0
2018-07-27 14:00:00,41.71,41.73,41.63,41.67,347468.0,35.1768,35.1937,35.1093,35.1431,347468.0
2018-07-27 14:30:00,41.66,41.67,41.56,41.6,267468.0,35.1346,35.1431,35.0503,35.084,267468.0
2018-07-27 15:00:00,41.6,41.66,41.58,41.63,230904.0,35.084,35.1346,35.0672,35.1093,230904.0
2018-07-27 15:30:00,41.62,41.76,41.62,41.75,987096.0,35.1009,35.219,35.1009,35.2105,987096.0
2018-07-30 09:30:00,41.68,41.72,41.5,41.59,212928.0,35.1515,35.1852,34.9997,35.0756,212928.0
2018-07-30 10:00:00,41.6,41.6,41.45,41.52,206204.0,35.084,35.084,34.9575,35.0166,206204.0
2018-07-30 10:30:00,41.53,41.64,41.46,41.6,160588.0,35.025,35.1178,34.966,35.084,160588.0
2018-07-30 11:00:00,41.6,41.77,41.59,41.77,142984.0,35.084,35.2274,35.0756,35.2274,142984.0
2018-07-30 11:30:00,41.77,41.8,41.65,41.66,114216.0,35.2274,35.2527,35.1262,35.1346,114216.0
2018-07-30 12:00:00,41.66,41.71,41.63,41.71,128656.0,35.1346,35.1768,35.1093,35.1768,128656.0
2018-07-30 12:30:00,41.73,41.76,41.68,41.72,131136.0,35.1937,35.219,35.1515,35.1852,131136.0
2018-07-30 13:00:00,41.72,41.72,41.52,41.53,107900.0,35.1852,35.1852,35.0166,35.025,107900.0
2018-07-30 13:30:00,41.54,41.61,41.52,41.56,101720.0,35.0334,35.0925,35.0166,35.0503,101720.0
2018-07-30 14:00:00,41.56,41.58,41.51,41.53,151972.0,35.0503,35.0672,35.0081,35.025,151972.0
2018-07-30 14:30:00,41.53,41.57,41.49,41.57,186104.0,35.025,35.0587,34.9913,35.0587,186104.0
2018-07-30 15:00:00,41.56,41.56,41.44,41.53,188384.0,35.0503,35.0503,34.9491,35.025,188384.0
2018-07-30 15:30:00,41.53,41.58,41.48,41.56,733108.0,35.025,35.0672,34.9828,35.0503,733108.0
2018-07-31 09:30:00,41.77,41.77,41.49,41.7,255004.0,35.2274,35.2274,34.9913,35.1684,255004.0
2018-07-31 10:00:00,41.72,41.91,41.71,41.77,311540.0,35.1852,35.3455,35.1768,35.2274,311540.0
2018-07-31 10:30:00,41.75,41.76,41.64,41.68,174356.0,35.2105,35.219,35.1178,35.1515,174356.0
2018-07-31 11:00:00,41.66,41.66,41.54,41.64,234832.0,35.1346,35.1346,35.0334,35.1178,234832.0
2018-07-31 11:30:00,41.64,41.68,41.51,41.55,229992.0,35.1178,35.1515,35.0081,35.0419,229992.0
2018-07-31 12:00:00,41.56,41.7,41.53,41.68,130404.0,35.0503,35.1684,35.025,35.1515,130404.0
2018-07-31 12:30:00,41.67,41.76,41.63,41.76,198216.0,35.1431,35.219,35.1093,35.219,198216.0
2018-07-31 13:00:00,41.77,41.81,41.68,41.71,150972.0,35.2274,35.2611,35.1515,35.1768,150972.0
2018-07-31 13:30:00,41.71,41.74,41.66,41.69,152592.0,35.1768,35.2021,35.1346,35.1599,152592.0
2018-07-31 14:00:00,41.69,41.7,41.62,41.68,160528.0,35.1599,35.1684,35.1009,35.1515,160528.0
2018-07-31 14:30:00,41.67,41.82,41.67,41.79,168372.0,35.1431,35.2696,35.1431,35.2443,168372.0
2018-07-31 15:00:00,41.77,41.82,41.71,41.8,234252.0,35.2274,35.2696,35.1768,35.2527,234252.0
2018-07-31 15:30:00,41.79,41.93,41.77,41.88,997608.0,35.2443,35.3623,35.2274,35.3202,997608.0
2018-08-01 09:30:00,41.77,41.78,41.4,41.4,503568.0,35.2274,35.2358,34.9154,34.9154,503568.0
2018-08-01 10:00:00,41.38,41.61,41.36,41.49,397868.0,34.8985,35.0925,34.8816,34.9913,397868.0
2018-08-01 10:30:00,41.49,41.56,41.42,41.53,389888.0,34.9913,35.0503,34.9322,35.025,389888.0
2018-08-01 11:00:00,41.52,41.86,41.52,41.85,494708.0,35.0166,35.3033,35.0166,35.2949,494708.0
2018-08-01 11:30:00,41.85,41.98,41.82,41.88,285780.0,35.2949,35.4045,35.2696,35.3202,285780.0
2018-08-01 12:00:00,41.88,41.88,41.79,41.83,149648.0,35.3202,35.3202,35.2443,35.278,149648.0
2018-08-01 12:30:00,41.84,41.91,41.83,41.87,164372.0,35.2864,35.3455,35.278,35.3117,164372.0
2018-08-01 13:00:00,41.87,41.87,41.76,41.8,134736.0,35.3117,35.3117,35.219,35.2527,134736.0
2018-08-01 13:30:00,41.81,41.91,41.79,41.79,242468.0,35.2611,35.3455,35.2443,35.2443,242468.0
2018-08-01 14:00:00,41.79,41.93,41.76,41.81,244104.0,35.2443,35.3623,35.219,35.2611,244104.0
2018-08-01 14:30:00,41.83,41.87,41.8,41.83,177672.0,35.278,35.3117,35.2527,35.278,177672.0
2018-08-01 15:00:00,41.82,41.82,41.72,41.75,349372.0,35.2696,35.2696,35.1852,35.2105,349372.0
2018-08-01 15:30:00,41.76,42.07,41.75,41.98,1049620.0,35.219,35.4804,35.2105,35.4045,1049620.0
2018-08-02 09:30:00,42.13,42.28,41.85,41.9,526996.0,35.531,35.6575,35.2949,35.337,526996.0
2018-08-02 10:00:00,41.88,41.96,41.71,41.74,570060.0,35.3202,35.3876,35.1768,35.2021,570060.0
2018-08-02 10:30:00,41.74,42.06,41.71,42.06,195324.0,35.2021,35.472,35.1768,35.472,195324.0
2018-08-02 11:00:00,42.07,42.16,42.02,42.09,191112.0,35.4804,35.5563,35.4382,35.4973,191112.0
2018-08-02 11:30:00,42.1,42.25,42.02,42.21,198188.0,35.5057,35.6322,35.4382,35.5985,198188.0
2018-08-02 12:00:00,42.22,42.24,42.13,42.15,152324.0,35.6069,35.6238,35.531,35.5479,152324.0
2018-08-02 12:30:00,42.13,42.28,42.13,42.27,181004.0,35.531,35.6575,35.531,35.6491,181004.0
2018-08-02 13:00:00,42.27,42.28,42.15,42.18,172624.0,35.6491,35.6575,35.5479,35.5732,172624.0
2018-08-02 13:30:00,42.18,42.21,42.13,42.17,156980.0,35.5732,35.5985,35.531,35.5648,156980.0
2018-08-02 14:00:00,42.18,42.24,42.12,42.24,218520.0,35.5732,35.6238,35.5226,35.6238,218520.0
2018-08-02 14:30:00,42.23,42.3,42.18,42.25,146028.0,35.6154,35.6744,35.5732,35.6322,146028.0
2018-08-02 15:00:00,42.24,42.39,42.23,42.34,355716.0,35.6238,35.7503,35.6154,35.7081,355716.0
2018-08-02 15:30:00,42.34,42.41,42.33,42.36,1218440.0,35.7081,35.7672,35.6997,35.725,1218440.0
2018-08-03 09:30:00,42.33,42.6,42.21,42.54,247256.0,35.6997,35.9274,35.5985,35.8768,247256.0
2018-08-03 10:00:00,42.49,42.74,42.44,42.72,232472.0,35.8346,36.0455,35.7925,36.0286,232472.0
2018-08-03 10:30:00,42.71,42.8,42.67,42.76,313392.0,36.0202,36.0961,35.9864,36.0623,313392.0
2018-08-03 11:00:00,42.76,42.87,42.73,42.83,233892.0,36.0623,36.1551,36.037,36.1214,233892.0
2018-08-03 11:30:00,42.83,42.87,42.75,42.78,192356.0,36.1214,36.1551,36.0539,36.0792,192356.0
2018-08-03 12:00:00,42.77,42.96,42.77,42.94,169836.0,36.0708,36.231,36.0708,36.2141,169836.0
2018-08-03 12:30:00,42.93,42.98,42.9,42.91,173412.0,36.2057,36.2479,36.1804,36.1888,173412.0
2018-08-03 13:00:00,42.91,42.97,42.86,42.95,96424.0,36.1888,36.2394,36.1467,36.2226,96424.0
2018-08-03 13:30:00,42.95,42.98,42.82,42.85,106840.0,36.2226,36.2479,36.1129,36.1382,106840.0
2018-08-03 14:00:00,42.84,42.91,42.82,42.9,162752.0,36.1298,36.1888,36.1129,36.1804,162752.0
2018-08-03 14:30:00,42.9,42.93,42.8,42.82,222952.0,36.1804,36.2057,36.0961,36.1129,222952.0
2018-08-03 15:00:00,42.83,42.86,42.78,42.83,231684.0,36.1214,36.1467,36.0792,36.1214,231684.0
2018-08-03 15:30:00,42.82,42.88,42.78,42.79,614068.0,36.1129,36.1635,36.0792,36.0876,614068.0
2018-08-06 09:30:00,42.67,43.02,42.67,42.91,240068.0,35.9864,36.2816,35.9864,36.1888,240068.0
2018-08-06 10:00:00,42.97,42.99,42.84,42.84,298392.0,36.2394,36.2563,36.1298,36.1298,298392.0
2018-08-06 10:30:00,42.84,42.96,42.78,42.93,146848.0,36.1298,36.231,36.0792,36.2057,146848.0
2018-08-06 11:00:00,42.9,42.91,42.79,42.91,102136.0,36.1804,36.1888,36.0876,36.1888,102136.0
2018-08-06 11:30:00,42.91,42.92,42.83,42.84,95108.0,36.1888,36.1973,36.1214,36.1298,95108.0
2018-08-06 12:00:00,42.84,42.92,42.82,42.9,71548.0,36.1298,36.1973,36.1129,36.1804,71548.0
2018-08-06 12:30:00,42.91,42.96,42.84,42.88,89524.0,36.1888,36.231,36.1298,36.1635,89524.0
2018-08-06 13:00:00,42.88,42.88,42.79,42.83,87976.0,36.1635,36.1635,36.0876,36.1214,87976.0
2018-08-06 13:30:00,42.83,42.87,42.79,42.86,69644.0,36.1214,36.1551,36.0876,36.1467,69644.0
2018-08-06 14:00:00,42.86,42.87,42.75,42.75,108396.0,36.1467,36.1551,36.0539,36.0539,108396.0
2018-08-06 14:30:00,42.75,42.79,42.66,42.66,198420.0,36.0539,36.0876,35.978,35.978,198420.0
2018-08-06 15:00:00,42.67,42.71,42.64,42.7,191856.0,35.9864,36.0202,35.9611,36.0117,191856.0
2018-08-06 15:30:00,42.7,42.78,42.66,42.76,395160.0,36.0117,36.0792,35.978,36.0623,395160.0
2018-08-07 09:30:00,42.74,42.74,42.42,42.46,369164.0,36.0455,36.0455,35.7756,35.8093,369164.0
2018-08-07 10:00:00,42.47,42.55,42.43,42.45,215476.0,35.8178,35.8852,35.784,35.8009,215476.0
2018-08-07 10:30:00,42.45,42.64,42.39,42.61,413532.0,35.8009,35.9611,35.7503,35.9358,413532.0
2018-08-07 11:00:00,42.62,42.64,42.53,42.55,162200.0,35.9443,35.9611,35.8684,35.8852,162200.0
2018-08-07 11:30:00,42.55,42.6,42.53,42.54,123100.0,35.8852,35.9274,35.8684,35.8768,123100.0
2018-08-07 12:00:00,42.54,42.66,42.54,42.64,83928.0,35.8768,35.978,35.8768,35.9611,83928.0
2018-08-07 12:30:00,42.65,42.67,42.58,42.61,76052.0,35.9696,35.9864,35.9105,35.9358,76052.0
2018-08-07 13:00:00,42.61,42.67,42.59,42.62,67884.0,35.9358,35.9864,35.919,35.9443,67884.0
2018-08-07 13:30:00,42.62,42.68,42.6,42.66,79812.0,35.9443,35.9949,35.9274,35.978,79812.0
2018-08-07 14:00:00,42.67,42.69,42.6,42.65,106924.0,35.9864,36.0033,35.9274,35.9696,106924.0
2018-08-07 14:30:00,42.64,42.71,42.64,42.71,128404.0,35.9611,36.0202,35.9611,36.0202,128404.0
2018-08-07 15:00:00,42.7,42.74,42.66,42.66,122612.0,36.0117,36.0455,35.978,35.978,122612.0
2018-08-07 15:30:00,42.66,42.7,42.6,42.66,419972.0,35.978,36.0117,35.9274,35.978,419972.0
2018-08-08 09:30:00,42.52,42.67,42.3,42.58,197976.0,35.8599,35.9864,35.6744,35.9105,197976.0
2018-08-08 10:00:00,42.56,42.72,42.51,42.72,125236.0,35.8937,36.0286,35.8515,36.0286,125236.0
2018-08-08 10:30:00,42.73,42.74,42.58,42.62,124564.0,36.037,36.0455,35.9105,35.9443,124564.0
2018-08-08 11:00:00,42.62,42.69,42.59,42.65,108724.0,35.9443,36.0033,35.919,35.9696,108724.0
2018-08-08 11:30:00,42.65,42.69,42.61,42.69,138832.0,35.9696,36.0033,35.9358,36.0033,138832.0
2018-08-08 12:00:00,42.68,42.71,42.58,42.59,101080.0,35.9949,36.0202,35.9105,35.919,101080.0
2018-08-08 12:30:00,42.59,42.59,42.54,42.56,112416.0,35.919,35.919,35.8768,35.8937,112416.0
2018-08-08 13:00:00,42.58,42.58,42.48,42.53,124208.0,35.9105,35.9105,35.8262,35.8684,124208.0
2018-08-08 13:30:00,42.54,42.54,42.49,42.52,114208.0,35.8768,35.8768,35.8346,35.8599,114208.0
2018-08-08 14:00:00,42.51,42.54,42.48,42.48,138828.0,35.8515,35.8768,35.8262,35.8262,138828.0
2018-08-08 14:30:00,42.49,42.51,42.39,42.39,179540.0,35.8346,35.8515,35.7503,35.7503,179540.0
2018-08-08 15:00:00,42.4,42.47,42.38,42.43,205500.0,35.7587,35.8178,35.7419,35.784,205500.0
2018-08-08 15:30:00,42.44,42.6,42.44,42.52,563208.0,35.7925,35.9274,35.7925,35.8599,563208.0
2018-08-09 09:30:00,42.54,42.65,42.4,42.59,141328.0,35.8768,35.9696,35.7587,35.919,141328.0
2018-08-09 10:00:00,42.58,42.6,42.51,42.56,118696.0,35.9105,35.9274,35.8515,35.8937,118696.0
2018-08-09 10:30:00,42.55,42.67,42.54,42.63,96052.0,35.8852,35.9864,35.8768,35.9527,96052.0
2018-08-09 11:00:00,42.64,42.64,42.57,42.6,97008.0,35.9611,35.9611,35.9021,35.9274,97008.0
2018-08-09 11:30:00,42.6,42.65,42.56,42.58,74312.0,35.9274,35.9696,35.8937,35.9105,74312.0
2018-08-09 12:00:00,42.58,42.62,42.58,42.62,55444.0,35.9105,35.9443,35.9105,35.9443,55444.0
2018-08-09 12:30:00,42.62,42.63,42.6,42.61,68304.0,35.9443,35.9527,35.9274,35.9358,68304.0
2018-08-09 13:00:00,42.63,42.67,42.6,42.66,92960.0,35.9527,35.9864,35.9274,35.978,92960.0
2018-08-09 13:30:00,42.65,42.71,42.64,42.69,83016.0,35.9696,36.0202,35.9611,36.0033,83016.0
2018-08-09 14:00:00,42.68,42.7,42.63,42.66,102460.0,35.9949,36.0117,35.9527,35.978,102460.0
2018-08-09 14:30:00,42.66,42.71,42.63,42.7,218332.0,35.978,36.0202,35.9527,36.0117,218332.0
2018-08-09 15:00:00,42.69,42.7,42.63,42.7,167844.0,36.0033,36.0117,35.9527,36.0117,167844.0
2018-08-09 15:30:00,42.69,42.76,42.66,42.71,473188.0,36.0033,36.0623,35.978,36.0202,473188.0
2018-08-10 09:30:00,42.87,43.26,42.78,43.23,360812.0,36.1551,36.484,36.0792,36.4587,360812.0
2018-08-10 10:00:00,43.22,43.27,42.96,43.07,288088.0,36.4503,36.4925,36.231,36.3238,288088.0
2018-08-10 10:30:00,43.07,43.13,42.96,42.97,208548.0,36.3238,36.3744,36.231,36.2394,208548.0
2018-08-10 11:00:00,42.95,43.05,42.9,43.0,164452.0,36.2226,36.3069,36.1804,36.2647,164452.0
2018-08-10 11:30:00,43.0,43.0,42.9,42.91,85460.0,36.2647,36.2647,36.1804,36.1888,85460.0
2018-08-10 12:00:00,42.92,42.92,42.8,42.83,114540.0,36.1973,36.1973,36.0961,36.1214,114540.0
2018-08-10 12:30:00,42.84,42.84,42.7,42.72,174348.0,36.1298,36.1298,36.0117,36.0286,174348.0
2018-08-10 13:00:00,42.73,42.81,42.73,42.76,81764.0,36.037,36.1045,36.037,36.0623,81764.0
2018-08-10 13:30:00,42.77,42.87,42.77,42.85,70492.0,36.0708,36.1551,36.0708,36.1382,70492.0
2018-08-10 14:00:00,42.86,42.89,42.82,42.89,98072.0,36.1467,36.172,36.1129,36.172,98072.0
2018-08-10 14:30:00,42.88,42.89,42.8,42.85,128356.0,36.1635,36.172,36.0961,36.1382,128356.0
2018-08-10 15:00:00,42.82,42.82,42.71,42.81,216040.0,36.1129,36.1129,36.0202,36.1045,216040.0
2018-08-10 15:30:00,42.82,42.83,42.72,42.73,425372.0,36.1129,36.1214,36.0286,36.037,425372.0
2018-08-13 09:30:00,42.79,43.08,42.75,42.97,290948.0,36.0876,36.3322,36.0539,36.2394,290948.0
2018-08-13 10:00:00,42.98,43.05,42.88,42.95,228292.0,36.2479,36.3069,36.1635,36.2226,228292.0
2018-08-13 10:30:00,42.95,42.98,42.83,42.89,200984.0,36.2226,36.2479,36.1214,36.172,200984.0
2018-08-13 11:00:00,42.9,42.98,42.87,42.95,178904.0,36.1804,36.2479,36.1551,36.2226,178904.0
2018-08-13 11:30:00,42.95,42.99,42.87,42.87,215844.0,36.2226,36.2563,36.1551,36.1551,215844.0
2018-08-13 12:00:00,42.87,42.89,42.83,42.87,155500.0,36.1551,36.172,36.1214,36.1551,155500.0
2018-08-13 12:30:00,42.86,42.86,42.8,42.81,129884.0,36.1467,36.1467,36.0961,36.1045,129884.0
2018-08-13 13:00:00,42.81,42.95,42.81,42.93,196932.0,36.1045,36.2226,36.1045,36.2057,196932.0
2018-08-13 13:30:00,42.93,42.98,42.88,42.97,166872.0,36.2057,36.2479,36.1635,36.2394,166872.0
2018-08-13 14:00:00,42.97,42.98,42.91,42.96,164524.0,36.2394,36.2479,36.1888,36.231,164524.0
2018-08-13 14:30:00,42.96,43.08,42.96,43.06,152852.0,36.231,36.3322,36.231,36.3153,152852.0
2018-08-13 15:00:00,43.06,43.1,43.02,43.04,302484.0,36.3153,36.3491,36.2816,36.2985,302484.0
2018-08-13 15:30:00,43.04,43.04,42.77,42.83,1603844.0,36.2985,36.2985,36.0708,36.1214,1603844.0
2018-08-14 09:30:00,42.87,43.13,42.82,43.08,262368.0,36.1551,36.3744,36.1129,36.3322,262368.0
2018-08-14 10:00:00,43.06,43.13,42.98,43.06,264576.0,36.3153,36.3744,36.2479,36.3153,264576.0
2018-08-14 10:30:00,43.06,43.08,42.99,43.01,221008.0,36.3153,36.3322,36.2563,36.2732,221008.0
2018-08-14 11:00:00,43.01,43.04,42.92,42.94,155484.0,36.2732,36.2985,36.1973,36.2141,155484.0
2018-08-14 11:30:00,42.95,43.08,42.95,43.07,120116.0,36.2226,36.3322,36.2226,36.3238,120116.0
2018-08-14 12:00:00,43.08,43.1,43.0,43.03,116496.0,36.3322,36.3491,36.2647,36.29,116496.0
2018-08-14 12:30:00,43.02,43.07,42.98,43.01,104052.0,36.2816,36.3238,36.2479,36.2732,104052.0
2018-08-14 13:00:00,43.0,43.03,42.98,43.02,88516.0,36.2647,36.29,36.2479,36.2816,88516.0
2018-08-14 13:30:00,43.01,43.01,42.96,42.98,150300.0,36.2732,36.2732,36.231,36.2479,150300.0
2018-08-14 14:00:00,42.98,43.07,42.97,43.02,157224.0,36.2479,36.3238,36.2394,36.2816,157224.0
2018-08-14 14:30:00,43.01,43.04,43.0,43.01,55288.0,36.2732,36.2985,36.2647,36.2732,55288.0
2018-08-14 15:00:00,43.01,43.03,42.95,42.97,159656.0,36.2732,36.29,36.2226,36.2394,159656.0
2018-08-14 15:30:00,42.97,43.02,42.95,42.99,415796.0,36.2394,36.2816,36.2226,36.2563,415796.0
2018-08-15 09:30:00,43.08,43.23,43.01,43.21,365672.0,36.3322,36.4587,36.2732,36.4419,365672.0
2018-08-15 10:00:00,43.23,43.42,43.15,43.42,444564.0,36.4587,36.619,36.3912,36.619,444564.0
2018-08-15 10:30:00,43.42,43.48,43.3,43.44,247440.0,36.619,36.6696,36.5178,36.6358,247440.0
2018-08-15 11:00:00,43.44,43.45,43.34,43.34,215544.0,36.6358,36.6443,36.5515,36.5515,215544.0
2018-08-15 11:30:00,43.34,43.37,43.26,43.32,236992.0,36.5515,36.5768,36.484,36.5346,236992.0
2018-08-15 12:00:00,43.33,43.35,43.28,43.33,116620.0,36.5431,36.5599,36.5009,36.5431,116620.0
2018-08-15 12:30:00,43.32,43.33,43.16,43.17,194236.0,36.5346,36.5431,36.3997,36.4081,194236.0
2018-08-15 13:00:00,43.17,43.22,43.13,43.16,244700.0,36.4081,36.4503,36.3744,36.3997,244700.0
2018-08-15 13:30:00,43.16,43.27,43.13,43.23,159520.0,36.3997,36.4925,36.3744,36.4587,159520.0
2018-08-15 14:00:00,43.23,43.24,43.14,43.19,148352.0,36.4587,36.4672,36.3828,36.425,148352.0
2018-08-15 14:30:00,43.19,43.2,43.05,43.1,207780.0,36.425,36.4334,36.3069,36.3491,207780.0
2018-08-15 15:00:00,43.11,43.17,43.09,43.12,169700.0,36.3575,36.4081,36.3406,36.3659,169700.0
2018-08-15 15:30:00,43.12,43.28,43.11,43.2,1015952.0,36.3659,36.5009,36.3575,36.4334,1015952.0
2018-08-16 09:30:00,43.14,43.26,42.97,43.26,357268.0,36.3828,36.484,36.2394,36.484,357268.0
2018-08-16 10:00:00,43.25,43.29,43.11,43.24,329812.0,36.4756,36.5093,36.3575,36.4672,329812.0
2018-08-16 10:30:00,43.24,43.38,43.23,43.31,219348.0,36.4672,36.5852,36.4587,36.5262,219348.0
2018-08-16 11:00:00,43.32,43.42,43.27,43.42,204704.0,36.5346,36.619,36.4925,36.619,204704.0
2018-08-16 11:30:00,43.41,43.49,43.38,43.49,244532.0,36.6105,36.678,36.5852,36.678,244532.0
2018-08-16 12:00:00,43.49,43.56,43.47,43.53,185004.0,36.678,36.737,36.6611,36.7117,185004.0
2018-08-16 12:30:00,43.53,43.6,43.53,43.58,143072.0,36.7117,36.7708,36.7117,36.7539,143072.0
2018-08-16 13:00:00,43.58,43.62,43.54,43.61,168972.0,36.7539,36.7876,36.7202,36.7792,168972.0
2018-08-16 13:30:00,43.62,43.63,43.56,43.57,207732.0,36.7876,36.7961,36.737,36.7455,207732.0
2018-08-16 14:00:00,43.56,43.65,43.52,43.65,221348.0,36.737,36.8129,36.7033,36.8129,221348.0
2018-08-16 14:30:00,43.64,43.71,43.63,43.68,293408.0,36.8045,36.8635,36.7961,36.8382,293408.0
2018-08-16 15:00:00,43.69,43.77,43.67,43.72,407100.0,36.8467,36.9141,36.8298,36.872,407100.0
2018-08-16 15:30:00,43.72,43.73,43.6,43.7,804976.0,36.872,36.8804,36.7708,36.8551,804976.0
2018-08-17 09:30:00,43.77,43.81,43.47,43.48,433444.0,36.9141,36.9479,36.6611,36.6696,433444.0
2018-08-17 10:00:00,43.49,43.74,43.46,43.71,247592.0,36.678,36.8888,36.6527,36.8635,247592.0
2018-08-17 10:30:00,43.7,43.91,43.6,43.88,331892.0,36.8551,37.0322,36.7708,37.0069,331892.0
2018-08-17 11:00:00,43.88,43.88,43.76,43.79,215260.0,37.0069,37.0069,36.9057,36.931,215260.0
2018-08-17 11:30:00,43.8,43.81,43.69,43.73,138844.0,36.9394,36.9479,36.8467,36.8804,138844.0
2018-08-17 12:00:00,43.73,43.82,43.73,43.75,95484.0,36.8804,36.9563,36.8804,36.8973,95484.0
2018-08-17 12:30:00,43.75,43.77,43.67,43.74,147868.0,36.8973,36.9141,36.8298,36.8888,147868.0
2018-08-17 13:00:00,43.75,43.82,43.73,43.78,200408.0,36.8973,36.9563,36.8804,36.9226,200408.0
2018-08-17 13:30:00,43.79,43.83,43.74,43.8,174020.0,36.931,36.9647,36.8888,36.9394,174020.0
2018-08-17 14:00:00,43.8,43.88,43.72,43.75,163684.0,36.9394,37.0069,36.872,36.8973,163684.0
2018-08-17 14:30:00,43.76,43.82,43.74,43.8,122576.0,36.9057,36.9563,36.8888,36.9394,122576.0
2018-08-17 15:00:00,43.79,43.82,43.76,43.78,140292.0,36.931,36.9563,36.9057,36.9226,140292.0
2018-08-17 15:30:00,43.79,43.81,43.74,43.79,499516.0,36.931,36.9479,36.8888,36.931,499516.0
2018-08-20 09:30:00,43.79,43.9,43.57,43.69,162072.0,36.931,37.0238,36.7455,36.8467,162072.0
2018-08-20 10:00:00,43.7,43.8,43.64,43.76,609264.0,36.8551,36.9394,36.8045,36.9057,609264.0
2018-08-20 10:30:00,43.76,43.78,43.69,43.76,90316.0,36.9057,36.9226,36.8467,36.9057,90316.0
2018-08-20 11:00:00,43.76,43.82,43.69,43.7,108596.0,36.9057,36.9563,36.8467,36.8551,108596.0
2018-08-20 11:30:00,43.69,43.71,43.62,43.69,85428.0,36.8467,36.8635,36.7876,36.8467,85428.0
2018-08-20 12:00:00,43.69,43.7,43.65,43.67,74780.0,36.8467,36.8551,36.8129,36.8298,74780.0
2018-08-20 12:30:00,43.68,43.71,43.63,43.63,56876.0,36.8382,36.8635,36.7961,36.7961,56876.0
2018-08-20 13:00:00,43.63,43.67,43.6,43.61,80604.0,36.7961,36.8298,36.7708,36.7792,80604.0
2018-08-20 13:30:00,43.62,43.65,43.58,43.59,92280.0,36.7876,36.8129,36.7539,36.7623,92280.0
2018-08-20 14:00:00,43.59,43.64,43.48,43.48,192548.0,36.7623,36.8045,36.6696,36.6696,192548.0
2018-08-20 14:30:00,43.48,43.6,43.47,43.59,153716.0,36.6696,36.7708,36.6611,36.7623,153716.0
2018-08-20 15:00:00,43.6,43.63,43.54,43.56,172040.0,36.7708,36.7961,36.7202,36.737,172040.0
2018-08-20 15:30:00,43.56,43.59,43.53,43.58,468960.0,36.737,36.7623,36.7117,36.7539,468960.0
2018-08-21 09:30:00,43.62,43.62,43.25,43.32,359664.0,36.7876,36.7876,36.4756,36.5346,359664.0
2018-08-21 10:00:00,43.32,43.33,43.2,43.25,257008.0,36.5346,36.5431,36.4334,36.4756,257008.0
2018-08-21 10:30:00,43.25,43.27,43.13,43.13,253712.0,36.4756,36.4925,36.3744,36.3744,253712.0
2018-08-21 11:00:00,43.14,43.32,43.14,43.29,111180.0,36.3828,36.5346,36.3828,36.5093,111180.0
2018-08-21 11:30:00,43.3,43.31,43.14,43.16,143132.0,36.5178,36.5262,36.3828,36.3997,143132.0
2018-08-21 12:00:00,43.17,43.18,43.09,43.11,125364.0,36.4081,36.4165,36.3406,36.3575,125364.0
2018-08-21 12:30:00,43.13,43.23,43.09,43.23,264008.0,36.3744,36.4587,36.3406,36.4587,264008.0
2018-08-21 13:00:00,43.22,43.23,43.13,43.19,278660.0,36.4503,36.4587,36.3744,36.425,278660.0
2018-08-21 13:30:00,43.2,43.2,43.09,43.11,146280.0,36.4334,36.4334,36.3406,36.3575,146280.0
2018-08-21 14:00:00,43.11,43.14,43.04,43.13,224468.0,36.3575,36.3828,36.2985,36.3744,224468.0
2018-08-21 14:30:00,43.13,43.19,43.1,43.17,223652.0,36.3744,36.425,36.3491,36.4081,223652.0
2018-08-21 15:00:00,43.18,43.24,43.16,43.24,236788.0,36.4165,36.4672,36.3997,36.4672,236788.0
2018-08-21 15:30:00,43.23,43.23,43.13,43.16,482792.0,36.4587,36.4587,36.3744,36.3997,482792.0
2018-08-22 09:30:00,43.23,43.3,43.07,43.1,212912.0,36.4587,36.5178,36.3238,36.3491,212912.0
2018-08-22 10:00:00,43.07,43.12,42.99,43.02,233512.0,36.3238,36.3659,36.2563,36.2816,233512.0
2018-08-22 10:30:00,43.02,43.03,42.87,42.87,235404.0,36.2816,36.29,36.1551,36.1551,235404.0
2018-08-22 11:00:00,42.85,42.91,42.83,42.89,215168.0,36.1382,36.1888,36.1214,36.172,215168.0
2018-08-22 11:30:00,42.88,42.92,42.82,42.82,160852.0,36.1635,36.1973,36.1129,36.1129,160852.0
2018-08-22 12:00:00,42.82,42.89,42.81,42.87,171784.0,36.1129,36.172,36.1045,36.1551,171784.0
2018-08-22 12:30:00,42.87,42.95,42.86,42.93,131412.0,36.1551,36.2226,36.1467,36.2057,131412.0
2018-08-22 13:00:00,42.93,42.93,42.87,42.89,166832.0,36.2057,36.2057,36.1551,36.172,166832.0
2018-08-22 13:30:00,42.89,42.95,42.87,42.95,106080.0,36.172,36.2226,36.1551,36.2226,106080.0
2018-08-22 14:00:00,42.95,43.02,42.92,42.93,146260.0,36.2226,36.2816,36.1973,36.2057,146260.0
2018-08-22 14:30:00,42.94,42.95,42.87,42.88,156028.0,36.2141,36.2226,36.1551,36.1635,156028.0
2018-08-22 15:00:00,42.88,42.88,42.79,42.79,334848.0,36.1635,36.1635,36.0876,36.0876,334848.0
2018-08-22 15:30:00,42.79,42.96,42.78,42.93,823712.0,36.0876,36.231,36.0792,36.2057,823712.0
2018-08-23 09:30:00,43.01,43.23,42.94,43.08,190724.0,36.2732,36.4587,36.2141,36.3322,190724.0
2018-08-23 10:00:00,43.07,43.16,43.03,43.09,135404.0,36.3238,36.3997,36.29,36.3406,135404.0
2018-08-23 10:30:00,43.07,43.09,42.96,42.99,103444.0,36.3238,36.3406,36.231,36.2563,103444.0
2018-08-23 11:00:00,43.0,43.13,42.96,43.05,281224.0,36.2647,36.3744,36.231,36.3069,281224.0
2018-08-23 11:30:00,43.05,43.26,43.05,43.12,126848.0,36.3069,36.484,36.3069,36.3659,126848.0
2018-08-23 12:00:00,43.13,43.13,42.94,42.98,112796.0,36.3744,36.3744,36.2141,36.2479,112796.0
2018-08-23 12:30:00,42.98,42.99,42.93,42.95,58652.0,36.2479,36.2563,36.2057,36.2226,58652.0
2018-08-23 13:00:00,42.95,43.0,42.93,42.97,66620.0,36.2226,36.2647,36.2057,36.2394,66620.0
2018-08-23 13:30:00,42.97,42.98,42.88,42.92,104112.0,36.2394,36.2479,36.1635,36.1973,104112.0
2018-08-23 14:00:00,42.93,42.94,42.87,42.92,125940.0,36.2057,36.2141,36.1551,36.1973,125940.0
2018-08-23 14:30:00,42.92,42.98,42.91,42.97,159972.0,36.1973,36.2479,36.1888,36.2394,159972.0
2018-08-23 15:00:00,42.97,43.01,42.94,42.99,286256.0,36.2394,36.2732,36.2141,36.2563,286256.0
2018-08-23 15:30:00,42.99,42.99,42.85,42.91,971124.0,36.2563,36.2563,36.1382,36.1888,971124.0
2018-08-24 09:30:00,43.04,43.15,42.82,42.84,283828.0,36.2985,36.3912,36.1129,36.1298,283828.0
2018-08-24 10:00:00,42.85,43.03,42.77,42.88,182316.0,36.1382,36.29,36.0708,36.1635,182316.0
2018-08-24 10:30:00,42.85,42.97,42.85,42.9,181868.0,36.1382,36.2394,36.1382,36.1804,181868.0
2018-08-24 11:00:00,42.9,43.01,42.88,43.0,168812.0,36.1804,36.2732,36.1635,36.2647,168812.0
2018-08-24 11:30:00,43.01,43.1,43.0,43.05,145920.0,36.2732,36.3491,36.2647,36.3069,145920.0
2018-08-24 12:00:00,43.06,43.13,43.06,43.08,137096.0,36.3153,36.3744,36.3153,36.3322,137096.0
2018-08-24 12:30:00,43.08,43.1,43.05,43.09,113660.0,36.3322,36.3491,36.3069,36.3406,113660.0
2018-08-24 13:00:00,43.1,43.14,43.03,43.05,241148.0,36.3491,36.3828,36.29,36.3069,241148.0
2018-08-24 13:30:00,43.05,43.1,43.02,43.08,82340.0,36.3069,36.3491,36.2816,36.3322,82340.0
2018-08-24 14:00:00,43.08,43.09,43.03,43.03,103876.0,36.3322,36.3406,36.29,36.29,103876.0
2018-08-24 14:30:00,43.03,43.06,43.01,43.03,138192.0,36.29,36.3153,36.2732,36.29,138192.0
2018-08-24 15:00:00,43.03,43.16,43.02,43.16,196568.0,36.29,36.3997,36.2816,36.3997,196568.0
2018-08-24 15:30:00,43.16,43.21,43.1,43.17,686736.0,36.3997,36.4419,36.3491,36.4081,686736.0
2018-08-27 09:30:00,43.33,43.45,43.01,43.04,404428.0,36.5431,36.6443,36.2732,36.2985,404428.0
2018-08-27 10:00:00,43.05,43.07,42.79,42.79,370956.0,36.3069,36.3238,36.0876,36.0876,370956.0
2018-08-27 10:30:00,42.8,42.83,42.68,42.72,478884.0,36.0961,36.1214,35.9949,36.0286,478884.0
2018-08-27 11:00:00,42.73,42.77,42.65,42.7,277092.0,36.037,36.0708,35.9696,36.0117,277092.0
2018-08-27 11:30:00,42.71,42.77,42.69,42.73,282868.0,36.0202,36.0708,36.0033,36.037,282868.0
2018-08-27 12:00:00,42.74,42.74,42.69,42.74,115192.0,36.0455,36.0455,36.0033,36.0455,115192.0
2018-08-27 12:30:00,42.74,42.76,42.71,42.74,225388.0,36.0455,36.0623,36.0202,36.0455,225388.0
2018-08-27 13:00:00,42.74,42.77,42.7,42.76,200040.0,36.0455,36.0708,36.0117,36.0623,200040.0
2018-08-27 13:30:00,42.75,42.79,42.73,42.76,155744.0,36.0539,36.0876,36.037,36.0623,155744.0
2018-08-27 14:00:00,42.75,42.88,42.71,42.84,197224.0,36.0539,36.1635,36.0202,36.1298,197224.0
2018-08-27 14:30:00,42.83,42.88,42.81,42.85,184896.0,36.1214,36.1635,36.1045,36.1382,184896.0
2018-08-27 15:00:00,42.87,42.92,42.81,42.82,187276.0,36.1551,36.1973,36.1045,36.1129,187276.0
2018-08-27 15:30:00,42.83,42.91,42.82,42.86,497668.0,36.1214,36.1888,36.1129,36.1467,497668.0
2018-08-28 09:30:00,42.83,42.87,42.64,42.68,381004.0,36.1214,36.1551,35.9611,35.9949,381004.0
2018-08-28 10:00:00,42.67,42.67,42.52,42.55,385208.0,35.9864,35.9864,35.8599,35.8852,385208.0
2018-08-28 10:30:00,42.55,42.59,42.45,42.47,492696.0,35.8852,35.919,35.8009,35.8178,492696.0
2018-08-28 11:00:00,42.48,42.57,42.43,42.56,340872.0,35.8262,35.9021,35.784,35.8937,340872.0
2018-08-28 11:30:00,42.56,42.62,42.55,42.59,407600.0,35.8937,35.9443,35.8852,35.919,407600.0
2018-08-28 12:00:00,42.59,42.6,42.51,42.58,145796.0,35.919,35.9274,35.8515,35.9105,145796.0
2018-08-28 12:30:00,42.57,42.76,42.56,42.68,363196.0,35.9021,36.0623,35.8937,35.9949,363196.0
2018-08-28 13:00:00,42.68,42.76,42.66,42.73,159620.0,35.9949,36.0623,35.978,36.037,159620.0
2018-08-28 13:30:00,42.73,42.73,42.65,42.65,153772.0,36.037,36.037,35.9696,35.9696,153772.0
2018-08-28 14:00:00,42.65,42.7,42.6,42.6,188176.0,35.9696,36.0117,35.9274,35.9274,188176.0
2018-08-28 14:30:00,42.6,42.65,42.57,42.61,177584.0,35.9274,35.9696,35.9021,35.9358,177584.0
2018-08-28 15:00:00,42.61,42.62,42.55,42.56,300604.0,35.9358,35.9443,35.8852,35.8937,300604.0
2018-08-28 15:30:00,42.56,42.65,42.56,42.64,737240.0,35.8937,35.9696,35.8937,35.9611,737240.0
2018-08-29 09:30:00,42.5,42.72,42.5,42.63,386100.0,36.0764,36.2631,36.0764,36.1867,386100.0
2018-08-29 10:00:00,42.62,42.66,42.5,42.6,301592.0,36.1782,36.2122,36.0764,36.1613,301592.0
2018-08-29 10:30:00,42.6,42.6,42.49,42.49,334692.0,36.1613,36.1613,36.0679,36.0679,334692.0
2018-08-29 11:00:00,42.49,42.67,42.49,42.65,291032.0,36.0679,36.2207,36.0679,36.2037,291032.0
2018-08-29 11:30:00,42.66,42.67,42.56,42.61,169604.0,36.2122,36.2207,36.1273,36.1697,169604.0
2018-08-29 12:00:00,42.62,42.65,42.52,42.59,188372.0,36.1782,36.2037,36.0933,36.1528,188372.0
2018-08-29 12:30:00,42.6,42.64,42.56,42.57,150944.0,36.1613,36.1952,36.1273,36.1358,150944.0
2018-08-29 13:00:00,42.57,42.67,42.57,42.65,229644.0,36.1358,36.2207,36.1358,36.2037,229644.0
2018-08-29 13:30:00,42.65,42.66,42.56,42.57,276112.0,36.2037,36.2122,36.1273,36.1358,276112.0
2018-08-29 14:00:00,42.56,42.57,42.49,42.52,185460.0,36.1273,36.1358,36.0679,36.0933,185460.0
2018-08-29 14:30:00,42.51,42.56,42.5,42.53,204880.0,36.0849,36.1273,36.0764,36.1018,204880.0
2018-08-29 15:00:00,42.53,42.57,42.48,42.57,269672.0,36.1018,36.1358,36.0594,36.1358,269672.0
2018-08-29 15:30:00,42.56,42.65,42.55,42.64,710252.0,36.1273,36.2037,36.1188,36.1952,710252.0
2018-08-30 09:30:00,42.7,42.85,42.57,42.6,320820.0,36.2461,36.3735,36.1358,36.1613,320820.0
2018-08-30 10:00:00,42.58,42.82,42.58,42.77,289036.0,36.1443,36.348,36.1443,36.3056,289036.0
2018-08-30 10:30:00,42.77,42.8,42.71,42.8,218708.0,36.3056,36.331,36.2546,36.331,218708.0
2018-08-30 11:00:00,42.8,42.81,42.73,42.79,409556.0,36.331,36.3395,36.2716,36.3225,409556.0
2018-08-30 11:30:00,42.79,42.88,42.77,42.85,173620.0,36.3225,36.3989,36.3056,36.3735,173620.0
2018-08-30 12:00:00,42.84,42.85,42.8,42.82,138108.0,36.365,36.3735,36.331,36.348,138108.0
2018-08-30 12:30:00,42.82,42.84,42.74,42.76,122692.0,36.348,36.365,36.2801,36.2971,122692.0
2018-08-30 13:00:00,42.75,42.82,42.75,42.81,81656.0,36.2886,36.348,36.2886,36.3395,81656.0
2018-08-30 13:30:00,42.8,42.82,42.71,42.73,213820.0,36.331,36.348,36.2546,36.2716,213820.0
2018-08-30 14:00:00,42.73,42.73,42.58,42.67,394544.0,36.2716,36.2716,36.1443,36.2207,394544.0
2018-08-30 14:30:00,42.67,42.71,42.63,42.7,518092.0,36.2207,36.2546,36.1867,36.2461,518092.0
2018-08-30 15:00:00,42.7,42.77,42.66,42.7,529556.0,36.2461,36.3056,36.2122,36.2461,529556.0
2018-08-30 15:30:00,42.7,42.75,42.68,42.71,695072.0,36.2461,36.2886,36.2292,36.2546,695072.0
2018-08-31 09:30:00,42.73,42.94,42.69,42.94,307948.0,36.2716,36.4499,36.2377,36.4499,307948.0
2018-08-31 10:00:00,42.91,42.95,42.76,42.8,247088.0,36.4244,36.4584,36.2971,36.331,247088.0
2018-08-31 10:30:00,42.81,42.83,42.65,42.72,157608.0,36.3395,36.3565,36.2037,36.2631,157608.0
2018-08-31 11:00:00,42.71,42.71,42.57,42.57,118572.0,36.2546,36.2546,36.1358,36.1358,118572.0
2018-08-31 11:30:00,42.58,42.58,42.47,42.53,205344.0,36.1443,36.1443,36.0509,36.1018,205344.0
2018-08-31 12:00:00,42.54,42.57,42.42,42.43,168860.0,36.1103,36.1358,36.0085,36.0169,168860.0
2018-08-31 12:30:00,42.43,42.43,42.35,42.37,161592.0,36.0169,36.0169,35.949,35.966,161592.0
2018-08-31 13:00:00,42.36,42.45,42.35,42.42,104032.0,35.9575,36.0339,35.949,36.0085,104032.0
2018-08-31 13:30:00,42.42,42.43,42.35,42.42,81820.0,36.0085,36.0169,35.949,36.0085,81820.0
2018-08-31 14:00:00,42.42,42.48,42.4,42.45,154816.0,36.0085,36.0594,35.9915,36.0339,154816.0
2018-08-31 14:30:00,42.45,42.45,42.39,42.41,219400.0,36.0339,36.0339,35.983,36.0,219400.0
2018-08-31 15:00:00,42.42,42.5,42.4,42.45,209484.0,36.0085,36.0764,35.9915,36.0339,209484.0
2018-08-31 15:30:00,42.45,42.57,42.4,42.51,1074568.0,36.0339,36.1358,35.9915,36.0849,1074568.0
2018-09-04 09:30:00,42.54,42.69,42.5,42.53,444892.0,36.1103,36.2377,36.0764,36.1018,444892.0
2018-09-04 10:00:00,42.55,42.65,42.52,42.6,249084.0,36.1188,36.2037,36.0933,36.1613,249084.0
2018-09-04 10:30:00,42.61,42.66,42.53,42.55,221040.0,36.1697,36.2122,36.1018,36.1188,221040.0
2018-09-04 11:00:00,42.54,42.62,42.51,42.52,206584.0,36.1103,36.1782,36.0849,36.0933,206584.0
2018-09-04 11:30:00,42.52,42.56,42.48,42.55,227108.0,36.0933,36.1273,36.0594,36.1188,227108.0
2018-09-04 12:00:00,42.55,42.58,42.5,42.54,130980.0,36.1188,36.1443,36.0764,36.1103,130980.0
2018-09-04 12:30:00,42.54,42.6,42.48,42.6,137984.0,36.1103,36.1613,36.0594,36.1613,137984.0
2018-09-04 13:00:00,42.59,42.62,42.52,42.52,167144.0,36.1528,36.1782,36.0933,36.0933,167144.0
2018-09-04 13:30:00,42.52,42.6,42.52,42.59,201464.0,36.0933,36.1613,36.0933,36.1528,201464.0
2018-09-04 14:00:00,42.6,42.63,42.5,42.51,258456.0,36.1613,36.1867,36.0764,36.0849,258456.0
2018-09-04 14:30:00,42.51,42.52,42.41,42.42,373484.0,36.0849,36.0933,36.0,36.0085,373484.0
2018-09-04 15:00:00,42.42,42.42,42.3,42.36,535920.0,36.0085,36.0085,35.9066,35.9575,535920.0
2018-09-04 15:30:00,42.36,42.5,42.35,42.49,986040.0,35.9575,36.0764,35.949,36.0679,986040.0
2018-09-05 09:30:00,42.5,42.59,42.41,42.55,394692.0,36.0764,36.1528,36.0,36.1188,394692.0
2018-09-05 10:00:00,42.55,42.68,42.52,42.64,347704.0,36.1188,36.2292,36.0933,36.1952,347704.0
2018-09-05 10:30:00,42.64,42.81,42.63,42.63,308804.0,36.1952,36.3395,36.1867,36.1867,308804.0
2018-09-05 11:00:00,42.63,42.71,42.61,42.68,270700.0,36.1867,36.2546,36.1697,36.2292,270700.0
2018-09-05 11:30:00,42.7,42.8,42.67,42.77,225560.0,36.2461,36.331,36.2207,36.3056,225560.0
2018-09-05 12:00:00,42.77,42.77,42.63,42.63,179396.0,36.3056,36.3056,36.1867,36.1867,179396.0
2018-09-05 12:30:00,42.63,42.7,42.6,42.68,277280.0,36.1867,36.2461,36.1613,36.2292,277280.0
2018-09-05 13:00:00,42.69,42.72,42.64,42.65,214968.0,36.2377,36.2631,36.1952,36.2037,214968.0
2018-09-05 13:30:00,42.65,42.72,42.65,42.7,229984.0,36.2037,36.2631,36.2037,36.2461,229984.0
2018-09-05 14:00:00,42.7,42.74,42.67,42.72,349164.0,36.2461,36.2801,36.2207,36.2631,349164.0
2018-09-05 14:30:00,42.72,42.74,42.67,42.7,302344.0,36.2631,36.2801,36.2207,36.2461,302344.0
2018-09-05 15:00:00,42.7,42.78,42.69,42.78,342392.0,36.2461,36.314,36.2377,36.314,342392.0
2018-09-05 15:30:00,42.78,42.97,42.78,42.9,1007764.0,36.314,36.4753,36.314,36.4159,1007764.0
2018-09-06 09:30:00,43.1,43.39,43.05,43.33,687108.0,36.5857,36.8318,36.5432,36.7809,687108.0
2018-09-06 10:00:00,43.34,43.34,43.14,43.16,437384.0,36.7894,36.7894,36.6196,36.6366,437384.0
2018-09-06 10:30:00,43.16,43.3,43.16,43.27,584204.0,36.6366,36.7555,36.6366,36.73,584204.0
2018-09-06 11:00:00,43.28,43.4,43.18,43.25,472512.0,36.7385,36.8403,36.6536,36.713,472512.0
2018-09-06 11:30:00,43.25,43.41,43.22,43.41,289772.0,36.713,36.8488,36.6875,36.8488,289772.0
2018-09-06 12:00:00,43.41,43.48,43.38,43.47,543972.0,36.8488,36.9082,36.8234,36.8998,543972.0
2018-09-06 12:30:00,43.47,43.47,43.41,43.47,202668.0,36.8998,36.8998,36.8488,36.8998,202668.0
2018-09-06 13:00:00,43.47,43.56,43.45,43.56,255828.0,36.8998,36.9762,36.8828,36.9762,255828.0
2018-09-06 13:30:00,43.56,43.64,43.53,43.64,268728.0,36.9762,37.0441,36.9507,37.0441,268728.0
2018-09-06 14:00:00,43.64,43.64,43.56,43.62,233276.0,37.0441,37.0441,36.9762,37.0271,233276.0
2018-09-06 14:30:00,43.63,43.66,43.59,43.6,265124.0,37.0356,37.061,37.0016,37.0101,265124.0
2018-09-06 15:00:00,43.61,43.7,43.59,43.65,586884.0,37.0186,37.095,37.0016,37.0526,586884.0
2018-09-06 15:30:00,43.65,43.65,43.46,43.46,1072112.0,37.0526,37.0526,36.8913,36.8913,1072112.0
2018-09-07 09:30:00,43.07,43.32,42.88,42.89,460624.0,36.5602,36.7724,36.3989,36.4074,460624.0
2018-09-07 10:00:00,42.91,43.08,42.87,42.99,503332.0,36.4244,36.5687,36.3904,36.4923,503332.0
2018-09-07 10:30:00,42.99,43.2,42.89,43.15,1159272.0,36.4923,36.6706,36.4074,36.6281,1159272.0
2018-09-07 11:00:00,43.16,43.38,43.1,43.32,339504.0,36.6366,36.8234,36.5857,36.7724,339504.0
2018-09-07 11:30:00,43.31,43.36,43.21,43.25,244228.0,36.7639,36.8064,36.6791,36.713,244228.0
2018-09-07 12:00:00,43.25,43.28,43.14,43.22,351136.0,36.713,36.7385,36.6196,36.6875,351136.0
2018-09-07 12:30:00,43.22,43.24,43.12,43.15,186592.0,36.6875,36.7045,36.6027,36.6281,186592.0
2018-09-07 13:00:00,43.15,43.2,43.09,43.09,118960.0,36.6281,36.6706,36.5772,36.5772,118960.0
2018-09-07 13:30:00,43.1,43.11,43.07,43.1,122912.0,36.5857,36.5942,36.5602,36.5857,122912.0
2018-09-07 14:00:00,43.11,43.13,43.03,43.05,172276.0,36.5942,36.6111,36.5263,36.5432,172276.0
2018-09-07 14:30:00,43.06,43.09,42.98,43.0,309648.0,36.5517,36.5772,36.4838,36.5008,309648.0
2018-09-07 15:00:00,42.99,43.01,42.96,42.99,298864.0,36.4923,36.5093,36.4668,36.4923,298864.0
2018-09-07 15:30:00,42.99,43.08,42.96,43.03,962148.0,36.4923,36.5687,36.4668,36.5263,962148.0
2018-09-10 09:30:00,43.19,43.24,43.05,43.12,729032.0,36.6621,36.7045,36.5432,36.6027,729032.0
2018-09-10 10:00:00,43.11,43.25,43.06,43.06,366468.0,36.5942,36.713,36.5517,36.5517,366468.0
2018-09-10 10:30:00,43.06,43.07,42.96,42.96,304364.0,36.5517,36.5602,36.4668,36.4668,304364.0
2018-09-10 11:00:00,42.96,43.0,42.91,42.96,270744.0,36.4668,36.5008,36.4244,36.4668,270744.0
2018-09-10 11:30:00,42.96,43.01,42.93,43.01,177944.0,36.4668,36.5093,36.4414,36.5093,177944.0
2018-09-10 12:00:00,43.01,43.03,42.98,42.99,155732.0,36.5093,36.5263,36.4838,36.4923,155732.0
2018-09-10 12:30:00,43.0,43.02,42.97,43.02,220272.0,36.5008,36.5178,36.4753,36.5178,220272.0
2018-09-10 13:00:00,43.02,43.12,43.01,43.09,226628.0,36.5178,36.6027,36.5093,36.5772,226628.0
2018-09-10 13:30:00,43.1,43.18,43.09,43.18,140444.0,36.5857,36.6536,36.5772,36.6536,140444.0
2018-09-10 14:00:00,43.18,43.18,43.1,43.11,269888.0,36.6536,36.6536,36.5857,36.5942,269888.0
2018-09-10 14:30:00,43.11,43.13,43.05,43.1,171024.0,36.5942,36.6111,36.5432,36.5857,171024.0
2018-09-10 15:00:00,43.1,43.15,43.09,43.11,204632.0,36.5857,36.6281,36.5772,36.5942,204632.0
2018-09-10 15:30:00,43.1,43.12,43.0,43.01,706044.0,36.5857,36.6027,36.5008,36.5093,706044.0
2018-09-11 09:30:00,42.88,43.26,42.88,43.14,785184.0,36.3989,36.7215,36.3989,36.6196,785184.0
2018-09-11 10:00:00,43.13,43.2,43.03,43.12,658920.0,36.6111,36.6706,36.5263,36.6027,658920.0
2018-09-11 10:30:00,43.12,43.27,43.11,43.22,395288.0,36.6027,36.73,36.5942,36.6875,395288.0
2018-09-11 11:00:00,43.22,43.34,43.19,43.24,679236.0,36.6875,36.7894,36.6621,36.7045,679236.0
2018-09-11 11:30:00,43.24,43.24,43.14,43.15,485004.0,36.7045,36.7045,36.6196,36.6281,485004.0
2018-09-11 12:00:00,43.15,43.15,43.08,43.09,182152.0,36.6281,36.6281,36.5687,36.5772,182152.0
2018-09-11 12:30:00,43.08,43.14,43.02,43.08,317000.0,36.5687,36.6196,36.5178,36.5687,317000.0
2018-09-11 13:00:00,43.09,43.13,43.03,43.1,244384.0,36.5772,36.6111,36.5263,36.5857,244384.0
2018-09-11 13:30:00,43.11,43.11,43.04,43.07,281860.0,36.5942,36.5942,36.5347,36.5602,281860.0
2018-09-11 14:00:00,43.07,43.19,43.07,43.19,210392.0,36.5602,36.6621,36.5602,36.6621,210392.0
2018-09-11 14:30:00,43.19,43.24,43.18,43.22,226772.0,36.6621,36.7045,36.6536,36.6875,226772.0
2018-09-11 15:00:00,43.22,43.24,43.18,43.18,263656.0,36.6875,36.7045,36.6536,36.6536,263656.0
2018-09-11 15:30:00,43.18,43.18,43.03,43.04,910248.0,36.6536,36.6536,36.5263,36.5347,910248.0
2018-09-12 09:30:00,43.06,43.13,42.93,43.03,704044.0,36.5517,36.6111,36.4414,36.5263,704044.0
2018-09-12 10:00:00,43.04,43.15,42.98,43.13,439424.0,36.5347,36.6281,36.4838,36.6111,439424.0
2018-09-12 10:30:00,43.15,43.26,43.14,43.22,510016.0,36.6281,36.7215,36.6196,36.6875,510016.0
2018-09-12 11:00:00,43.23,43.25,43.08,43.1,394840.0,36.696,36.713,36.5687,36.5857,394840.0
2018-09-12 11:30:00,43.12,43.25,43.08,43.18,175168.0,36.6027,36.713,36.5687,36.6536,175168.0
2018-09-12 12:00:00,43.19,43.19,43.09,43.1,246992.0,36.6621,36.6621,36.5772,36.5857,246992.0
2018-09-12 12:30:00,43.11,43.13,43.09,43.12,201168.0,36.5942,36.6111,36.5772,36.6027,201168.0
2018-09-12 13:00:00,43.11,43.15,43.1,43.11,321244.0,36.5942,36.6281,36.5857,36.5942,321244.0
2018-09-12 13:30:00,43.11,43.13,43.1,43.11,240684.0,36.5942,36.6111,36.5857,36.5942,240684.0
2018-09-12 14:00:00,43.12,43.15,43.09,43.11,279564.0,36.6027,36.6281,36.5772,36.5942,279564.0
2018-09-12 14:30:00,43.11,43.19,43.1,43.18,194304.0,36.5942,36.6621,36.5857,36.6536,194304.0
2018-09-12 15:00:00,43.18,43.22,43.18,43.18,277360.0,36.6536,36.6875,36.6536,36.6536,277360.0
2018-09-12 15:30:00,43.18,43.2,43.09,43.12,834420.0,36.6536,36.6706,36.5772,36.6027,834420.0
2018-09-13 09:30:00,43.2,43.25,42.98,43.16,588908.0,36.6706,36.713,36.4838,36.6366,588908.0
2018-09-13 10:00:00,43.17,43.4,43.12,43.39,349524.0,36.6451,36.8403,36.6027,36.8318,349524.0
2018-09-13 10:30:00,43.39,43.42,43.31,43.41,188460.0,36.8318,36.8573,36.7639,36.8488,188460.0
2018-09-13 11:00:00,43.4,43.49,43.36,43.46,205940.0,36.8403,36.9167,36.8064,36.8913,205940.0
2018-09-13 11:30:00,43.46,43.52,43.4,43.49,168888.0,36.8913,36.9422,36.8403,36.9167,168888.0
2018-09-13 12:00:00,43.5,43.61,43.49,43.6,353908.0,36.9252,37.0186,36.9167,37.0101,353908.0
2018-09-13 12:30:00,43.6,43.6,43.49,43.52,528240.0,37.0101,37.0101,36.9167,36.9422,528240.0
2018-09-13 13:00:00,43.52,43.54,43.49,43.52,426832.0,36.9422,36.9592,36.9167,36.9422,426832.0
2018-09-13 13:30:00,43.52,43.57,43.51,43.55,581780.0,36.9422,36.9846,36.9337,36.9677,581780.0
2018-09-13 14:00:00,43.55,43.61,43.52,43.58,477180.0,36.9677,37.0186,36.9422,36.9931,477180.0
2018-09-13 14:30:00,43.59,43.67,43.57,43.65,251448.0,37.0016,37.0695,36.9846,37.0526,251448.0
2018-09-13 15:00:00,43.64,43.67,43.62,43.67,488608.0,37.0441,37.0695,37.0271,37.0695,488608.0
2018-09-13 15:30:00,43.67,43.67,43.6,43.65,1047336.0,37.0695,37.0695,37.0101,37.0526,1047336.0
2018-09-14 09:30:00,43.53,43.59,43.04,43.06,415196.0,36.9507,37.0016,36.5347,36.5517,415196.0
2018-09-14 10:00:00,43.06,43.16,43.0,43.08,346060.0,36.5517,36.6366,36.5008,36.5687,346060.0
2018-09-14 10:30:00,43.08,43.29,43.08,43.23,585932.0,36.5687,36.747,36.5687,36.696,585932.0
2018-09-14 11:00:00,43.24,43.32,43.23,43.26,208936.0,36.7045,36.7724,36.696,36.7215,208936.0
2018-09-14 11:30:00,43.25,43.33,43.24,43.29,124716.0,36.713,36.7809,36.7045,36.747,124716.0
2018-09-14 12:00:00,43.28,43.35,43.24,43.27,170128.0,36.7385,36.7979,36.7045,36.73,170128.0
2018-09-14 12:30:00,43.27,43.31,43.25,43.29,156552.0,36.73,36.7639,36.713,36.747,156552.0
2018-09-14 13:00:00,43.29,43.42,43.29,43.38,123272.0,36.747,36.8573,36.747,36.8234,123272.0
2018-09-14 13:30:00,43.38,43.39,43.33,43.34,109028.0,36.8234,36.8318,36.7809,36.7894,109028.0
2018-09-14 14:00:00,43.35,43.4,43.27,43.3,147272.0,36.7979,36.8403,36.73,36.7555,147272.0
2018-09-14 14:30:00,43.3,43.31,43.25,43.28,155716.0,36.7555,36.7639,36.713,36.7385,155716.0
2018-09-14 15:00:00,43.29,43.37,43.29,43.34,184336.0,36.747,36.8149,36.747,36.7894,184336.0
2018-09-14 15:30:00,43.35,43.45,43.35,43.41,641536.0,36.7979,36.8828,36.7979,36.8488,641536.0
2018-09-17 09:30:00,43.2,43.4,43.1,43.32,304532.0,36.6706,36.8403,36.5857,36.7724,304532.0
2018-09-17 10:00:00,43.32,43.48,43.31,43.36,169724.0,36.7724,36.9082,36.7639,36.8064,169724.0
2018-09-17 10:30:00,43.38,43.4,43.23,43.27,205708.0,36.8234,36.8403,36.696,36.73,205708.0
2018-09-17 11:00:00,43.27,43.37,43.22,43.32,150236.0,36.73,36.8149,36.6875,36.7724,150236.0
2018-09-17 11:30:00,43.33,43.42,43.32,43.38,155456.0,36.7809,36.8573,36.7724,36.8234,155456.0
2018-09-17 12:00:00,43.38,43.41,43.34,43.38,116812.0,36.8234,36.8488,36.7894,36.8234,116812.0
2018-09-17 12:30:00,43.38,43.39,43.31,43.38,146136.0,36.8234,36.8318,36.7639,36.8234,146136.0
2018-09-17 13:00:00,43.37,43.41,43.34,43.36,124384.0,36.8149,36.8488,36.7894,36.8064,124384.0
2018-09-17 13:30:00,43.37,43.4,43.33,43.34,121432.0,36.8149,36.8403,36.7809,36.7894,121432.0
2018-09-17 14:00:00,43.34,43.38,43.33,43.36,120996.0,36.7894,36.8234,36.7809,36.8064,120996.0
2018-09-17 14:30:00,43.36,43.38,43.3,43.37,163684.0,36.8064,36.8234,36.7555,36.8149,163684.0
2018-09-17 15:00:00,43.36,43.45,43.35,43.44,190888.0,36.8064,36.8828,36.7979,36.8743,190888.0
2018-09-17 15:30:00,43.44,43.52,43.42,43.47,633528.0,36.8743,36.9422,36.8573,36.8998,633528.0
2018-09-18 09:30:00,43.46,43.56,43.24,43.34,301564.0,36.8913,36.9762,36.7045,36.7894,301564.0
2018-09-18 10:00:00,43.34,43.42,43.21,43.27,278344.0,36.7894,36.8573,36.6791,36.73,278344.0
2018-09-18 10:30:00,43.26,43.32,43.21,43.29,157148.0,36.7215,36.7724,36.6791,36.747,157148.0
2018-09-18 11:00:00,43.28,43.35,43.24,43.25,140984.0,36.7385,36.7979,36.7045,36.713,140984.0
2018-09-18 11:30:00,43.25,43.3,43.23,43.27,72836.0,36.713,36.7555,36.696,36.73,72836.0
2018-09-18 12:00:00,43.27,43.29,43.23,43.29,89800.0,36.73,36.747,36.696,36.747,89800.0
2018-09-18 12:30:00,43.3,43.3,43.22,43.27,89320.0,36.7555,36.7555,36.6875,36.73,89320.0
2018-09-18 13:00:00,43.26,43.35,43.23,43.3,150700.0,36.7215,36.7979,36.696,36.7555,150700.0
2018-09-18 13:30:00,43.31,43.33,43.27,43.29,75652.0,36.7639,36.7809,36.73,36.747,75652.0
2018-09-18 14:00:00,43.29,43.31,43.25,43.3,130248.0,36.747,36.7639,36.713,36.7555,130248.0
2018-09-18 14:30:00,43.3,43.35,43.3,43.35,175380.0,36.7555,36.7979,36.7555,36.7979,175380.0
2018-09-18 15:00:00,43.34,43.44,43.33,43.42,187428.0,36.7894,36.8743,36.7809,36.8573,187428.0
2018-09-18 15:30:00,43.42,43.42,43.35,43.36,536116.0,36.8573,36.8573,36.7979,36.8064,536116.0
2018-09-19 09:30:00,43.33,43.39,42.88,42.91,241896.0,36.7809,36.8318,36.3989,36.4244,241896.0
2018-09-19 10:00:00,42.92,42.93,42.74,42.77,417224.0,36.4329,36.4414,36.2801,36.3056,417224.0
2018-09-19 10:30:00,42.77,42.81,42.59,42.66,404924.0,36.3056,36.3395,36.1528,36.2122,404924.0
2018-09-19 11:00:00,42.66,42.73,42.49,42.49,423036.0,36.2122,36.2716,36.0679,36.0679,423036.0
2018-09-19 11:30:00,42.49,42.57,42.38,42.5,384020.0,36.0679,36.1358,35.9745,36.0764,384020.0
2018-09-19 12:00:00,42.51,42.54,42.41,42.42,233404.0,36.0849,36.1103,36.0,36.0085,233404.0
2018-09-19 12:30:00,42.41,42.42,42.25,42.26,353280.0,36.0,36.0085,35.8642,35.8726,353280.0
2018-09-19 13:00:00,42.26,42.26,42.04,42.1,698892.0,35.8726,35.8726,35.6859,35.7368,698892.0
2018-09-19 13:30:00,42.1,42.11,42.0,42.05,450608.0,35.7368,35.7453,35.6519,35.6944,450608.0
2018-09-19 14:00:00,42.05,42.07,42.01,42.02,339964.0,35.6944,35.7114,35.6604,35.6689,339964.0
2018-09-19 14:30:00,42.01,42.04,41.93,42.04,359368.0,35.6604,35.6859,35.5925,35.6859,359368.0
2018-09-19 15:00:00,42.03,42.19,42.01,42.16,488472.0,35.6774,35.8132,35.6604,35.7878,488472.0
2018-09-19 15:30:00,42.17,42.31,42.13,42.29,1328460.0,35.7962,35.9151,35.7623,35.8981,1328460.0
2018-09-20 09:30:00,42.17,42.23,41.6,42.07,982972.0,35.7962,35.8472,35.3124,35.7114,982972.0
2018-09-20 10:00:00,42.07,42.11,41.94,42.06,464768.0,35.7114,35.7453,35.601,35.7029,464768.0
2018-09-20 10:30:00,42.07,42.18,42.06,42.11,383016.0,35.7114,35.8047,35.7029,35.7453,383016.0
2018-09-20 11:00:00,42.12,42.19,42.04,42.16,314952.0,35.7538,35.8132,35.6859,35.7878,314952.0
2018-09-20 11:30:00,42.15,42.3,42.15,42.29,161776.0,35.7793,35.9066,35.7793,35.8981,161776.0
2018-09-20 12:00:00,42.29,42.35,42.26,42.31,280812.0,35.8981,35.949,35.8726,35.9151,280812.0
2018-09-20 12:30:00,42.31,42.33,42.2,42.25,234068.0,35.9151,35.9321,35.8217,35.8642,234068.0
2018-09-20 13:00:00,42.26,42.32,42.24,42.29,190092.0,35.8726,35.9236,35.8557,35.8981,190092.0
2018-09-20 13:30:00,42.3,42.3,42.22,42.23,171144.0,35.9066,35.9066,35.8387,35.8472,171144.0
2018-09-20 14:00:00,42.22,42.26,42.2,42.22,140904.0,35.8387,35.8726,35.8217,35.8387,140904.0
2018-09-20 14:30:00,42.22,42.31,42.22,42.3,259388.0,35.8387,35.9151,35.8387,35.9066,259388.0
2018-09-20 15:00:00,42.31,42.35,42.28,42.35,260300.0,35.9151,35.949,35.8896,35.949,260300.0
2018-09-20 15:30:00,42.35,42.38,42.31,42.32,718864.0,35.949,35.9745,35.9151,35.9236,718864.0
2018-09-21 09:30:00,42.41,42.42,41.99,42.2,5216020.0,36.0,36.0085,35.6435,35.8217,5216020.0
2018-09-21 10:00:00,42.16,42.49,42.15,42.49,313544.0,35.7878,36.0679,35.7793,36.0679,313544.0
2018-09-21 10:30:00,42.49,42.65,42.49,42.61,482196.0,36.0679,36.2037,36.0679,36.1697,482196.0
2018-09-21 11:00:00,42.62,42.62,42.44,42.44,277948.0,36.1782,36.1782,36.0254,36.0254,277948.0
2018-09-21 11:30:00,42.44,42.55,42.37,42.54,355816.0,36.0254,36.1188,35.966,36.1103,355816.0
2018-09-21 12:00:00,42.55,42.69,42.52,42.66,504000.0,36.1188,36.2377,36.0933,36.2122,504000.0
2018-09-21 12:30:00,42.65,42.69,42.55,42.57,252344.0,36.2037,36.2377,36.1188,36.1358,252344.0
2018-09-21 13:00:00,42.57,42.63,42.54,42.59,96252.0,36.1358,36.1867,36.1103,36.1528,96252.0
2018-09-21 13:30:00,42.59,42.63,42.57,42.61,110728.0,36.1528,36.1867,36.1358,36.1697,110728.0
2018-09-21 14:00:00,42.61,42.63,42.57,42.62,185248.0,36.1697,36.1867,36.1358,36.1782,185248.0
2018-09-21 14:30:00,42.62,42.66,42.6,42.63,192500.0,36.1782,36.2122,36.1613,36.1867,192500.0
2018-09-21 15:00:00,42.63,42.78,42.61,42.78,340912.0,36.1867,36.314,36.1697,36.314,340912.0
2018-09-21 15:30:00,42.77,42.85,42.68,42.69,1324184.0,36.3056,36.3735,36.2292,36.2377,1324184.0
2018-09-24 09:30:00,42.63,42.63,42.38,42.44,380808.0,36.1867,36.1867,35.9745,36.0254,380808.0
2018-09-24 10:00:00,42.41,42.54,42.4,42.41,348888.0,36.0,36.1103,35.9915,36.0,348888.0
2018-09-24 10:30:00,42.41,42.45,42.33,42.4,257992.0,36.0,36.0339,35.9321,35.9915,257992.0
2018-09-24 11:00:00,42.39,42.46,42.27,42.31,241824.0,35.983,36.0424,35.8811,35.9151,241824.0
2018-09-24 11:30:00,42.3,42.32,42.23,42.24,175652.0,35.9066,35.9236,35.8472,35.8557,175652.0
2018-09-24 12:00:00,42.23,42.34,42.23,42.34,178096.0,35.8472,35.9406,35.8472,35.9406,178096.0
2018-09-24 12:30:00,42.33,42.37,42.29,42.31,287616.0,35.9321,35.966,35.8981,35.9151,287616.0
2018-09-24 13:00:00,42.31,42.31,42.2,42.23,193896.0,35.9151,35.9151,35.8217,35.8472,193896.0
2018-09-24 13:30:00,42.23,42.26,42.12,42.13,252152.0,35.8472,35.8726,35.7538,35.7623,252152.0
2018-09-24 14:00:00,42.13,42.26,42.11,42.22,209224.0,35.7623,35.8726,35.7453,35.8387,209224.0
2018-09-24 14:30:00,42.23,42.28,42.22,42.28,272988.0,35.8472,35.8896,35.8387,35.8896,272988.0
2018-09-24 15:00:00,42.28,42.29,42.23,42.27,231584.0,35.8896,35.8981,35.8472,35.8811,231584.0
2018-09-24 15:30:00,42.27,42.27,42.17,42.2,980208.0,35.8811,35.8811,35.7962,35.8217,980208.0
2018-09-25 09:30:00,42.29,42.29,41.82,41.86,628180.0,35.8981,35.8981,35.4991,35.5331,628180.0
2018-09-25 10:00:00,41.88,41.89,41.71,41.76,289408.0,35.5501,35.5586,35.4058,35.4482,289408.0
2018-09-25 10:30:00,41.76,41.8,41.67,41.8,340672.0,35.4482,35.4822,35.3718,35.4822,340672.0
2018-09-25 11:00:00,41.8,41.86,41.74,41.8,706744.0,35.4822,35.5331,35.4312,35.4822,706744.0
2018-09-25 11:30:00,41.8,41.83,41.73,41.77,245068.0,35.4822,35.5076,35.4227,35.4567,245068.0
2018-09-25 12:00:00,41.76,41.77,41.6,41.62,174344.0,35.4482,35.4567,35.3124,35.3294,174344.0
2018-09-25 12:30:00,41.62,41.62,41.53,41.59,228124.0,35.3294,35.3294,35.253,35.3039,228124.0
2018-09-25 13:00:00,41.6,41.68,41.59,41.67,150308.0,35.3124,35.3803,35.3039,35.3718,150308.0
2018-09-25 13:30:00,41.66,41.76,41.63,41.76,128552.0,35.3633,35.4482,35.3379,35.4482,128552.0
2018-09-25 14:00:00,41.77,41.77,41.71,41.71,198380.0,35.4567,35.4567,35.4058,35.4058,198380.0
2018-09-25 14:30:00,41.71,41.72,41.68,41.7,212676.0,35.4058,35.4143,35.3803,35.3973,212676.0
2018-09-25 15:00:00,41.7,41.73,41.66,41.68,244856.0,35.3973,35.4227,35.3633,35.3803,244856.0
2018-09-25 15:30:00,41.68,41.76,41.65,41.72,1115484.0,35.3803,35.4482,35.3548,35.4143,1115484.0
2018-09-26 09:30:00,41.84,41.84,41.52,41.64,401500.0,35.5161,35.5161,35.2445,35.3464,401500.0
2018-09-26 10:00:00,41.65,41.77,41.48,41.52,444904.0,35.3548,35.4567,35.2105,35.2445,444904.0
2018-09-26 10:30:00,41.52,41.55,41.46,41.54,506144.0,35.2445,35.27,35.1936,35.2615,506144.0
2018-09-26 11:00:00,41.54,41.56,41.44,41.52,320964.0,35.2615,35.2784,35.1766,35.2445,320964.0
2018-09-26 11:30:00,41.52,41.59,41.49,41.51,269760.0,35.2445,35.3039,35.219,35.236,269760.0
2018-09-26 12:00:00,41.49,41.52,41.49,41.51,267020.0,35.219,35.2445,35.219,35.236,267020.0
2018-09-26 12:30:00,41.51,41.55,41.5,41.51,200624.0,35.236,35.27,35.2275,35.236,200624.0
2018-09-26 13:00:00,41.51,41.53,41.44,41.45,251072.0,35.236,35.253,35.1766,35.1851,251072.0
2018-09-26 13:30:00,41.45,41.47,41.36,41.38,381572.0,35.1851,35.202,35.1087,35.1256,381572.0
2018-09-26 14:00:00,41.39,41.57,41.37,41.42,374596.0,35.1341,35.2869,35.1172,35.1596,374596.0
2018-09-26 14:30:00,41.42,41.47,41.26,41.3,467076.0,35.1596,35.202,35.0238,35.0577,467076.0
2018-09-26 15:00:00,41.3,41.38,41.3,41.32,360208.0,35.0577,35.1256,35.0577,35.0747,360208.0
2018-09-26 15:30:00,41.32,41.32,41.07,41.12,1271440.0,35.0747,35.0747,34.8625,34.9049,1271440.0
2018-09-27 09:30:00,41.17,41.45,41.06,41.45,430804.0,34.9474,35.1851,34.854,35.1851,430804.0
2018-09-27 10:00:00,41.46,41.51,41.4,41.47,435556.0,35.1936,35.236,35.1426,35.202,435556.0
2018-09-27 10:30:00,41.47,41.49,41.39,41.43,500412.0,35.202,35.219,35.1341,35.1681,500412.0
2018-09-27 11:00:00,41.43,41.5,41.41,41.48,313212.0,35.1681,35.2275,35.1511,35.2105,313212.0
2018-09-27 11:30:00,41.47,41.49,41.41,41.48,216484.0,35.202,35.219,35.1511,35.2105,216484.0
2018-09-27 12:00:00,41.48,41.64,41.48,41.55,495020.0,35.2105,35.3464,35.2105,35.27,495020.0
2018-09-27 12:30:00,41.55,41.59,41.55,41.58,266884.0,35.27,35.3039,35.27,35.2954,266884.0
2018-09-27 13:00:00,41.57,41.58,41.47,41.48,258400.0,35.2869,35.2954,35.202,35.2105,258400.0
2018-09-27 13:30:00,41.48,41.52,41.45,41.47,216488.0,35.2105,35.2445,35.1851,35.202,216488.0
2018-09-27 14:00:00,41.46,41.5,41.43,41.47,270568.0,35.1936,35.2275,35.1681,35.202,270568.0
2018-09-27 14:30:00,41.48,41.48,41.39,41.41,559324.0,35.2105,35.2105,35.1341,35.1511,559324.0
2018-09-27 15:00:00,41.41,41.42,41.29,41.29,396844.0,35.1511,35.1596,35.0493,35.0493,396844.0
2018-09-27 15:30:00,41.29,41.46,41.27,41.4,2586668.0,35.0493,35.1936,35.0323,35.1426,2586668.0
2018-09-28 09:30:00,41.52,41.75,41.52,41.69,374576.0,35.2445,35.4397,35.2445,35.3888,374576.0
2018-09-28 10:00:00,41.67,41.77,41.67,41.77,256212.0,35.3718,35.4567,35.3718,35.4567,256212.0
2018-09-28 10:30:00,41.77,41.89,41.77,41.83,224780.0,35.4567,35.5586,35.4567,35.5076,224780.0
2018-09-28 11:00:00,41.84,41.86,41.68,41.76,163360.0,35.5161,35.5331,35.3803,35.4482,163360.0
2018-09-28 11:30:00,41.77,41.79,41.71,41.72,110920.0,35.4567,35.4737,35.4058,35.4143,110920.0
2018-09-28 12:00:00,41.73,41.74,41.66,41.72,131064.0,35.4227,35.4312,35.3633,35.4143,131064.0
2018-09-28 12:30:00,41.73,41.74,41.67,41.71,172344.0,35.4227,35.4312,35.3718,35.4058,172344.0
2018-09-28 13:00:00,41.7,41.78,41.69,41.77,164948.0,35.3973,35.4652,35.3888,35.4567,164948.0
2018-09-28 13:30:00,41.77,41.81,41.76,41.8,135060.0,35.4567,35.4907,35.4482,35.4822,135060.0
2018-09-28 14:00:00,41.8,41.81,41.74,41.76,200916.0,35.4822,35.4907,35.4312,35.4482,200916.0
2018-09-28 14:30:00,41.77,41.8,41.76,41.79,155008.0,35.4567,35.4822,35.4482,35.4737,155008.0
2018-09-28 15:00:00,41.79,41.87,41.77,41.82,244188.0,35.4737,35.5416,35.4567,35.4991,244188.0
2018-09-28 15:30:00,41.82,41.91,41.8,41.9,1214464.0,35.4991,35.5755,35.4822,35.5671,1214464.0
2018-10-01 09:30:00,41.85,41.85,41.58,41.62,333504.0,35.5246,35.5246,35.2954,35.3294,333504.0
2018-10-01 10:00:00,41.61,41.74,41.61,41.7,189136.0,35.3209,35.4312,35.3209,35.3973,189136.0
2018-10-01 10:30:00,41.71,41.81,41.7,41.73,226184.0,35.4058,35.4907,35.3973,35.4227,226184.0
2018-10-01 11:00:00,41.74,41.78,41.7,41.71,156828.0,35.4312,35.4652,35.3973,35.4058,156828.0
2018-10-01 11:30:00,41.72,41.78,41.7,41.75,191168.0,35.4143,35.4652,35.3973,35.4397,191168.0
2018-10-01 12:00:00,41.75,41.76,41.67,41.7,161120.0,35.4397,35.4482,35.3718,35.3973,161120.0
2018-10-01 12:30:00,41.69,41.78,41.69,41.78,215604.0,35.3888,35.4652,35.3888,35.4652,215604.0
2018-10-01 13:00:00,41.78,41.8,41.72,41.78,132172.0,35.4652,35.4822,35.4143,35.4652,132172.0
2018-10-01 13:30:00,41.79,41.84,41.76,41.77,159760.0,35.4737,35.5161,35.4482,35.4567,159760.0
2018-10-01 14:00:00,41.77,41.83,41.76,41.82,150424.0,35.4567,35.5076,35.4482,35.4991,150424.0
2018-10-01 14:30:00,41.82,41.84,41.79,41.81,205208.0,35.4991,35.5161,35.4737,35.4907,205208.0
2018-10-01 15:00:00,41.8,41.8,41.75,41.78,234892.0,35.4822,35.4822,35.4397,35.4652,234892.0
2018-10-01 15:30:00,41.77,41.81,41.69,41.76,715352.0,35.4567,35.4907,35.3888,35.4482,715352.0
2018-10-02 09:30:00,41.91,42.21,41.88,42.1,481320.0,35.5755,35.8302,35.5501,35.7368,481320.0
2018-10-02 10:00:00,42.1,42.27,42.1,42.22,354700.0,35.7368,35.8811,35.7368,35.8387,354700.0
2018-10-02 10:30:00,42.22,42.26,42.18,42.22,177660.0,35.8387,35.8726,35.8047,35.8387,177660.0
2018-10-02 11:00:00,42.22,42.27,42.14,42.16,200504.0,35.8387,35.8811,35.7708,35.7878,200504.0
2018-10-02 11:30:00,42.16,42.33,42.15,42.31,132984.0,35.7878,35.9321,35.7793,35.9151,132984.0
2018-10-02 12:00:00,42.32,42.41,42.31,42.33,218432.0,35.9236,36.0,35.9151,35.9321,218432.0
2018-10-02 12:30:00,42.33,42.37,42.29,42.37,244268.0,35.9321,35.966,35.8981,35.966,244268.0
2018-10-02 13:00:00,42.36,42.42,42.33,42.41,151128.0,35.9575,36.0085,35.9321,36.0,151128.0
2018-10-02 13:30:00,42.41,42.44,42.37,42.41,164516.0,36.0,36.0254,35.966,36.0,164516.0
2018-10-02 14:00:00,42.41,42.41,42.36,42.4,186976.0,36.0,36.0,35.9575,35.9915,186976.0
2018-10-02 14:30:00,42.4,42.41,42.36,42.39,155780.0,35.9915,36.0,35.9575,35.983,155780.0
2018-10-02 15:00:00,42.39,42.42,42.33,42.35,266708.0,35.983,36.0085,35.9321,35.949,266708.0
2018-10-02 15:30:00,42.35,42.39,42.33,42.33,667884.0,35.949,35.983,35.9321,35.9321,667884.0
2018-10-03 09:30:00,42.24,42.77,42.22,42.77,791212.0,35.8557,36.3056,35.8387,36.3056,791212.0
2018-10-03 10:00:00,42.77,42.77,42.55,42.56,387636.0,36.3056,36.3056,36.1188,36.1273,387636.0
2018-10-03 10:30:00,42.57,42.64,42.47,42.56,361400.0,36.1358,36.1952,36.0509,36.1273,361400.0
2018-10-03 11:00:00,42.56,42.56,42.36,42.36,358728.0,36.1273,36.1273,35.9575,35.9575,358728.0
2018-10-03 11:30:00,42.37,42.38,42.19,42.2,475320.0,35.966,35.9745,35.8132,35.8217,475320.0
2018-10-03 12:00:00,42.2,42.21,42.09,42.09,197344.0,35.8217,35.8302,35.7283,35.7283,197344.0
2018-10-03 12:30:00,42.09,42.13,41.99,42.06,277736.0,35.7283,35.7623,35.6435,35.7029,277736.0
2018-10-03 13:00:00,42.06,42.06,41.94,41.98,300032.0,35.7029,35.7029,35.601,35.635,300032.0
2018-10-03 13:30:00,41.98,42.02,41.94,41.97,227192.0,35.635,35.6689,35.601,35.6265,227192.0
2018-10-03 14:00:00,41.97,42.0,41.86,41.87,304636.0,35.6265,35.6519,35.5331,35.5416,304636.0
2018-10-03 14:30:00,41.87,41.88,41.63,41.85,354660.0,35.5416,35.5501,35.3379,35.5246,354660.0
2018-10-03 15:00:00,41.85,41.99,41.79,41.96,401876.0,35.5246,35.6435,35.4737,35.618,401876.0
2018-10-03 15:30:00,41.96,42.07,41.91,42.05,952636.0,35.618,35.7114,35.5755,35.6944,952636.0
2018-10-04 09:30:00,42.04,42.06,41.58,41.61,846028.0,35.6859,35.7029,35.2954,35.3209,846028.0
2018-10-04 10:00:00,41.61,41.74,41.55,41.73,367872.0,35.3209,35.4312,35.27,35.4227,367872.0
2018-10-04 10:30:00,41.74,41.98,41.74,41.95,372960.0,35.4312,35.635,35.4312,35.6095,372960.0
2018-10-04 11:00:00,41.94,42.05,41.83,41.99,234608.0,35.601,35.6944,35.5076,35.6435,234608.0
2018-10-04 11:30:00,41.99,42.12,41.85,42.1,393128.0,35.6435,35.7538,35.5246,35.7368,393128.0
2018-10-04 12:00:00,42.1,42.26,42.1,42.16,279604.0,35.7368,35.8726,35.7368,35.7878,279604.0
2018-10-04 12:30:00,42.18,42.26,42.17,42.2,217572.0,35.8047,35.8726,35.7962,35.8217,217572.0
2018-10-04 13:00:00,42.2,42.26,42.16,42.24,1001020.0,35.8217,35.8726,35.7878,35.8557,1001020.0
2018-10-04 13:30:00,42.23,42.31,42.16,42.22,695228.0,35.8472,35.9151,35.7878,35.8387,695228.0
2018-10-04 14:00:00,42.21,42.24,42.1,42.11,352384.0,35.8302,35.8557,35.7368,35.7453,352384.0
2018-10-04 14:30:00,42.11,42.22,42.1,42.22,389400.0,35.7453,35.8387,35.7368,35.8387,389400.0
2018-10-04 15:00:00,42.22,42.26,42.13,42.18,411316.0,35.8387,35.8726,35.7623,35.8047,411316.0
2018-10-04 15:30:00,42.18,42.33,42.18,42.31,1206044.0,35.8047,35.9321,35.8047,35.9151,1206044.0
2018-10-05 09:30:00,42.35,42.62,42.35,42.56,432052.0,35.949,36.1782,35.949,36.1273,432052.0
2018-10-05 10:00:00,42.57,42.66,42.51,42.6,237220.0,36.1358,36.2122,36.0849,36.1613,237220.0
2018-10-05 10:30:00,42.58,42.71,42.51,42.63,200780.0,36.1443,36.2546,36.0849,36.1867,200780.0
2018-10-05 11:00:00,42.63,42.82,42.6,42.72,262300.0,36.1867,36.348,36.1613,36.2631,262300.0
2018-10-05 11:30:00,42.73,42.86,42.72,42.73,258480.0,36.2716,36.382,36.2631,36.2716,258480.0
2018-10-05 12:00:00,42.74,42.89,42.69,42.81,216576.0,36.2801,36.4074,36.2377,36.3395,216576.0
2018-10-05 12:30:00,42.83,42.99,42.76,42.95,217128.0,36.3565,36.4923,36.2971,36.4584,217128.0
2018-10-05 13:00:00,42.96,43.1,42.92,43.06,276092.0,36.4668,36.5857,36.4329,36.5517,276092.0
2018-10-05 13:30:00,43.06,43.13,43.04,43.08,363280.0,36.5517,36.6111,36.5347,36.5687,363280.0
2018-10-05 14:00:00,43.07,43.14,43.01,43.13,310976.0,36.5602,36.6196,36.5093,36.6111,310976.0
2018-10-05 14:30:00,43.13,43.18,43.08,43.15,482292.0,36.6111,36.6536,36.5687,36.6281,482292.0
2018-10-05 15:00:00,43.16,43.17,43.12,43.16,481988.0,36.6366,36.6451,36.6027,36.6366,481988.0
2018-10-05 15:30:00,43.17,43.19,43.06,43.09,1281544.0,36.6451,36.6621,36.5517,36.5772,1281544.0
2018-10-08 09:30:00,43.15,43.59,43.07,43.12,742672.0,36.6281,37.0016,36.5602,36.6027,742672.0
2018-10-08 10:00:00,43.13,43.22,43.0,43.05,197076.0,36.6111,36.6875,36.5008,36.5432,197076.0
2018-10-08 10:30:00,43.06,43.25,43.04,43.21,148536.0,36.5517,36.713,36.5347,36.6791,148536.0
2018-10-08 11:00:00,43.2,43.34,43.17,43.34,209304.0,36.6706,36.7894,36.6451,36.7894,209304.0
2018-10-08 11:30:00,43.35,43.49,43.29,43.45,423652.0,36.7979,36.9167,36.747,36.8828,423652.0
2018-10-08 12:00:00,43.44,43.56,43.41,43.51,360708.0,36.8743,36.9762,36.8488,36.9337,360708.0
2018-10-08 12:30:00,43.51,43.61,43.42,43.61,208388.0,36.9337,37.0186,36.8573,37.0186,208388.0
2018-10-08 13:00:00,43.6,43.61,43.52,43.53,224564.0,37.0101,37.0186,36.9422,36.9507,224564.0
2018-10-08 13:30:00,43.54,43.55,43.48,43.51,188664.0,36.9592,36.9677,36.9082,36.9337,188664.0
2018-10-08 14:00:00,43.51,43.56,43.43,43.49,294604.0,36.9337,36.9762,36.8658,36.9167,294604.0
2018-10-08 14:30:00,43.49,43.5,43.38,43.4,185176.0,36.9167,36.9252,36.8234,36.8403,185176.0
2018-10-08 15:00:00,43.4,43.47,43.38,43.45,331888.0,36.8403,36.8998,36.8234,36.8828,331888.0
2018-10-08 15:30:00,43.45,43.48,43.3,43.33,869020.0,36.8828,36.9082,36.7555,36.7809,869020.0
2018-10-09 09:30:00,43.4,43.62,43.24,43.5,377804.0,36.8403,37.0271,36.7045,36.9252,377804.0
2018-10-09 10:00:00,43.5,43.62,43.41,43.44,263288.0,36.9252,37.0271,36.8488,36.8743,263288.0
2018-10-09 10:30:00,43.42,43.53,43.32,43.47,145628.0,36.8573,36.9507,36.7724,36.8998,145628.0
2018-10-09 11:00:00,43.48,43.57,43.43,43.5,175460.0,36.9082,36.9846,36.8658,36.9252,175460.0
2018-10-09 11:30:00,43.49,43.51,43.32,43.36,335204.0,36.9167,36.9337,36.7724,36.8064,335204.0
2018-10-09 12:00:00,43.37,43.37,43.24,43.27,288720.0,36.8149,36.8149,36.7045,36.73,288720.0
2018-10-09 12:30:00,43.29,43.31,43.2,43.21,141024.0,36.747,36.7639,36.6706,36.6791,141024.0
2018-10-09 13:00:00,43.22,43.24,43.15,43.24,173728.0,36.6875,36.7045,36.6281,36.7045,173728.0
2018-10-09 13:30:00,43.23,43.33,43.17,43.33,169424.0,36.696,36.7809,36.6451,36.7809,169424.0
2018-10-09 14:00:00,43.31,43.41,43.3,43.37,149212.0,36.7639,36.8488,36.7555,36.8149,149212.0
2018-10-09 14:30:00,43.38,43.5,43.35,43.5,151936.0,36.8234,36.9252,36.7979,36.9252,151936.0
2018-10-09 15:00:00,43.5,43.51,43.38,43.41,221292.0,36.9252,36.9337,36.8234,36.8488,221292.0
2018-10-09 15:30:00,43.39,43.47,43.37,43.43,641044.0,36.8318,36.8998,36.8149,36.8658,641044.0
2018-10-10 09:30:00,43.43,43.9,43.42,43.84,715292.0,36.8658,37.2648,36.8573,37.2138,715292.0
2018-10-10 10:00:00,43.84,43.92,43.36,43.38,566684.0,37.2138,37.2817,36.8064,36.8234,566684.0
2018-10-10 10:30:00,43.36,43.68,43.31,43.63,342088.0,36.8064,37.078,36.7639,37.0356,342088.0
2018-10-10 11:00:00,43.63,43.77,43.6,43.6,240720.0,37.0356,37.1544,37.0101,37.0101,240720.0
2018-10-10 11:30:00,43.6,43.7,43.51,43.63,195984.0,37.0101,37.095,36.9337,37.0356,195984.0
2018-10-10 12:00:00,43.64,43.78,43.64,43.76,190912.0,37.0441,37.1629,37.0441,37.1459,190912.0
2018-10-10 12:30:00,43.78,43.85,43.74,43.83,198560.0,37.1629,37.2223,37.1289,37.2053,198560.0
2018-10-10 13:00:00,43.83,43.83,43.61,43.7,224912.0,37.2053,37.2053,37.0186,37.095,224912.0
2018-10-10 13:30:00,43.7,43.75,43.62,43.62,141796.0,37.095,37.1374,37.0271,37.0271,141796.0
2018-10-10 14:00:00,43.62,43.73,43.57,43.67,322388.0,37.0271,37.1205,36.9846,37.0695,322388.0
2018-10-10 14:30:00,43.66,43.7,43.55,43.55,248756.0,37.061,37.095,36.9677,36.9677,248756.0
2018-10-10 15:00:00,43.55,43.6,43.39,43.6,348260.0,36.9677,37.0101,36.8318,37.0101,348260.0
2018-10-10 15:30:00,43.6,43.6,43.15,43.19,1142704.0,37.0101,37.0101,36.6281,36.6621,1142704.0
2018-10-11 09:30:00,43.37,43.51,42.69,42.72,477724.0,36.8149,36.9337,36.2377,36.2631,477724.0
2018-10-11 10:00:00,42.76,43.17,42.72,42.91,293324.0,36.2971,36.6451,36.2631,36.4244,293324.0
2018-10-11 10:30:00,42.89,43.05,42.82,42.87,351172.0,36.4074,36.5432,36.348,36.3904,351172.0
2018-10-11 11:00:00,42.87,43.03,42.68,42.72,309280.0,36.3904,36.5263,36.2292,36.2631,309280.0
2018-10-11 11:30:00,42.71,42.77,42.52,42.77,311700.0,36.2546,36.3056,36.0933,36.3056,311700.0
2018-10-11 12:00:00,42.76,42.76,42.56,42.7,176148.0,36.2971,36.2971,36.1273,36.2461,176148.0
2018-10-11 12:30:00,42.71,42.78,42.47,42.51,271904.0,36.2546,36.314,36.0509,36.0849,271904.0
2018-10-11 13:00:00,42.53,42.63,42.52,42.55,156032.0,36.1018,36.1867,36.0933,36.1188,156032.0
2018-10-11 13:30:00,42.56,42.59,42.51,42.58,176172.0,36.1273,36.1528,36.0849,36.1443,176172.0
2018-10-11 14:00:00,42.58,42.62,42.4,42.46,401460.0,36.1443,36.1782,35.9915,36.0424,401460.0
2018-10-11 14:30:00,42.46,42.48,42.21,42.36,418768.0,36.0424,36.0594,35.8302,35.9575,418768.0
2018-10-11 15:00:00,42.36,42.73,42.34,42.56,463356.0,35.9575,36.2716,35.9406,36.1273,463356.0
2018-10-11 15:30:00,42.56,42.57,42.27,42.27,982544.0,36.1273,36.1358,35.8811,35.8811,982544.0
2018-10-12 09:30:00,42.31,42.34,41.97,42.22,477528.0,35.9151,35.9406,35.6265,35.8387,477528.0
2018-10-12 10:00:00,42.23,42.36,42.13,42.13,321132.0,35.8472,35.9575,35.7623,35.7623,321132.0
2018-10-12 10:30:00,42.14,42.22,42.04,42.14,288628.0,35.7708,35.8387,35.6859,35.7708,288628.0
2018-10-12 11:00:00,42.15,42.3,42.14,42.24,235500.0,35.7793,35.9066,35.7708,35.8557,235500.0
2018-10-12 11:30:00,42.24,42.4,42.18,42.33,233636.0,35.8557,35.9915,35.8047,35.9321,233636.0
2018-10-12 12:00:00,42.32,42.38,42.13,42.19,372036.0,35.9236,35.9745,35.7623,35.8132,372036.0
2018-10-12 12:30:00,42.19,42.26,42.04,42.05,360076.0,35.8132,35.8726,35.6859,35.6944,360076.0
2018-10-12 13:00:00,42.05,42.36,42.02,42.22,321372.0,35.6944,35.9575,35.6689,35.8387,321372.0
2018-10-12 13:30:00,42.21,42.29,42.08,42.19,220384.0,35.8302,35.8981,35.7198,35.8132,220384.0
2018-10-12 14:00:00,42.2,42.24,42.08,42.13,155408.0,35.8217,35.8557,35.7198,35.7623,155408.0
2018-10-12 14:30:00,42.13,42.2,42.02,42.2,171140.0,35.7623,35.8217,35.6689,35.8217,171140.0
2018-10-12 15:00:00,42.21,42.35,42.2,42.33,340188.0,35.8302,35.949,35.8217,35.9321,340188.0
2018-10-12 15:30:00,42.32,42.45,42.26,42.34,548632.0,35.9236,36.0339,35.8726,35.9406,548632.0
2018-10-15 09:30:00,42.32,42.44,42.12,42.25,433836.0,35.9236,36.0254,35.7538,35.8642,433836.0
2018-10-15 10:00:00,42.25,42.49,42.22,42.34,269244.0,35.8642,36.0679,35.8387,35.9406,269244.0
2018-10-15 10:30:00,42.33,42.59,42.32,42.56,227948.0,35.9321,36.1528,35.9236,36.1273,227948.0
2018-10-15 11:00:00,42.56,42.56,42.38,42.48,260848.0,36.1273,36.1273,35.9745,36.0594,260848.0
2018-10-15 11:30:00,42.47,42.51,42.36,42.4,351004.0,36.0509,36.0849,35.9575,35.9915,351004.0
2018-10-15 12:00:00,42.4,42.41,42.28,42.37,205992.0,35.9915,36.0,35.8896,35.966,205992.0
2018-10-15 12:30:00,42.36,42.39,42.33,42.34,153444.0,35.9575,35.983,35.9321,35.9406,153444.0
2018-10-15 13:00:00,42.35,42.42,42.34,42.4,325932.0,35.949,36.0085,35.9406,35.9915,325932.0
2018-10-15 13:30:00,42.41,42.51,42.37,42.49,352676.0,36.0,36.0849,35.966,36.0679,352676.0
2018-10-15 14:00:00,42.5,42.58,42.46,42.57,154528.0,36.0764,36.1443,36.0424,36.1358,154528.0
2018-10-15 14:30:00,42.57,42.65,42.55,42.59,275200.0,36.1358,36.2037,36.1188,36.1528,275200.0
2018-10-15 15:00:00,42.6,42.6,42.44,42.49,226900.0,36.1613,36.1613,36.0254,36.0679,226900.0
2018-10-15 15:30:00,42.49,42.55,42.41,42.41,843652.0,36.0679,36.1188,36.0,36.0,843652.0
2018-10-16 09:30:00,42.6,42.83,42.42,42.59,336900.0,36.1613,36.3565,36.0085,36.1528,336900.0
2018-10-16 10:00:00,42.6,42.87,42.6,42.82,165380.0,36.1613,36.3904,36.1613,36.348,165380.0
2018-10-16 10:30:00,42.84,42.97,42.78,42.95,149976.0,36.365,36.4753,36.314,36.4584,149976.0
2018-10-16 11:00:00,42.95,43.01,42.89,42.89,172460.0,36.4584,36.5093,36.4074,36.4074,172460.0
2018-10-16 11:30:00,42.88,42.99,42.85,42.96,98588.0,36.3989,36.4923,36.3735,36.4668,98588.0
2018-10-16 12:00:00,42.96,42.99,42.88,42.9,119488.0,36.4668,36.4923,36.3989,36.4159,119488.0
2018-10-16 12:30:00,42.89,42.95,42.88,42.9,113516.0,36.4074,36.4584,36.3989,36.4159,113516.0
2018-10-16 13:00:00,42.91,42.93,42.88,42.9,82132.0,36.4244,36.4414,36.3989,36.4159,82132.0
2018-10-16 13:30:00,42.89,42.97,42.89,42.94,117664.0,36.4074,36.4753,36.4074,36.4499,117664.0
2018-10-16 14:00:00,42.95,42.98,42.88,42.98,199028.0,36.4584,36.4838,36.3989,36.4838,199028.0
2018-10-16 14:30:00,42.99,43.09,42.93,42.94,211916.0,36.4923,36.5772,36.4414,36.4499,211916.0
2018-10-16 15:00:00,42.93,42.93,42.81,42.81,241076.0,36.4414,36.4414,36.3395,36.3395,241076.0
2018-10-16 15:30:00,42.8,42.92,42.73,42.83,590196.0,36.331,36.4329,36.2716,36.3565,590196.0
2018-10-17 09:30:00,42.79,42.9,42.54,42.56,245464.0,36.3225,36.4159,36.1103,36.1273,245464.0
2018-10-17 10:00:00,42.56,42.68,42.48,42.53,95608.0,36.1273,36.2292,36.0594,36.1018,95608.0
2018-10-17 10:30:00,42.52,42.57,42.39,42.49,88480.0,36.0933,36.1358,35.983,36.0679,88480.0
2018-10-17 11:00:00,42.49,42.61,42.45,42.6,161704.0,36.0679,36.1697,36.0339,36.1613,161704.0
2018-10-17 11:30:00,42.62,42.74,42.62,42.74,91568.0,36.1782,36.2801,36.1782,36.2801,91568.0
2018-10-17 12:00:00,42.75,42.76,42.62,42.69,211628.0,36.2886,36.2971,36.1782,36.2377,211628.0
2018-10-17 12:30:00,42.67,42.75,42.62,42.67,69820.0,36.2207,36.2886,36.1782,36.2207,69820.0
2018-10-17 13:00:00,42.68,42.69,42.64,42.67,61780.0,36.2292,36.2377,36.1952,36.2207,61780.0
2018-10-17 13:30:00,42.71,42.76,42.67,42.75,91224.0,36.2546,36.2971,36.2207,36.2886,91224.0
2018-10-17 14:00:00,42.75,42.76,42.64,42.68,101004.0,36.2886,36.2971,36.1952,36.2292,101004.0
2018-10-17 14:30:00,42.66,42.77,42.63,42.75,100264.0,36.2122,36.3056,36.1867,36.2886,100264.0
2018-10-17 15:00:00,42.75,42.75,42.63,42.68,74080.0,36.2886,36.2886,36.1867,36.2292,74080.0
2018-10-17 15:30:00,42.69,42.73,42.55,42.7,346328.0,36.2377,36.2716,36.1188,36.2461,346328.0
2018-10-18 09:30:00,42.79,42.86,42.66,42.84,189180.0,36.3225,36.382,36.2122,36.365,189180.0
2018-10-18 10:00:00,42.82,42.92,42.79,42.81,157028.0,36.348,36.4329,36.3225,36.3395,157028.0
2018-10-18 10:30:00,42.81,42.97,42.8,42.96,88312.0,36.3395,36.4753,36.331,36.4668,88312.0
2018-10-18 11:00:00,42.99,43.02,42.94,42.97,57800.0,36.4923,36.5178,36.4499,36.4753,57800.0
2018-10-18 11:30:00,42.96,42.97,42.81,42.82,89140.0,36.4668,36.4753,36.3395,36.348,89140.0
2018-10-18 12:00:00,42.81,42.87,42.77,42.85,77976.0,36.3395,36.3904,36.3056,36.3735,77976.0
2018-10-18 12:30:00,42.85,42.93,42.8,42.88,100228.0,36.3735,36.4414,36.331,36.3989,100228.0
2018-10-18 13:00:00,42.88,42.91,42.8,42.82,198776.0,36.3989,36.4244,36.331,36.348,198776.0
2018-10-18 13:30:00,42.82,42.86,42.66,42.68,393220.0,36.348,36.382,36.2122,36.2292,393220.0
2018-10-18 14:00:00,42.67,42.8,42.63,42.77,141540.0,36.2207,36.331,36.1867,36.3056,141540.0
2018-10-18 14:30:00,42.77,42.87,42.73,42.8,149552.0,36.3056,36.3904,36.2716,36.331,149552.0
2018-10-18 15:00:00,42.8,42.95,42.75,42.93,151328.0,36.331,36.4584,36.2886,36.4414,151328.0
2018-10-18 15:30:00,42.93,42.98,42.85,42.9,433652.0,36.4414,36.4838,36.3735,36.4159,433652.0
2018-10-19 09:30:00,42.91,43.13,42.83,42.96,720908.0,36.4244,36.6111,36.3565,36.4668,720908.0
2018-10-19 10:00:00,42.94,43.23,42.94,43.17,160896.0,36.4499,36.696,36.4499,36.6451,160896.0
2018-10-19 10:30:00,43.18,43.35,43.18,43.33,211972.0,36.6536,36.7979,36.6536,36.7809,211972.0
2018-10-19 11:00:00,43.33,43.4,43.23,43.38,224344.0,36.7809,36.8403,36.696,36.8234,224344.0
2018-10-19 11:30:00,43.39,43.53,43.33,43.51,134032.0,36.8318,36.9507,36.7809,36.9337,134032.0
2018-10-19 12:00:00,43.52,43.62,43.52,43.57,129748.0,36.9422,37.0271,36.9422,36.9846,129748.0
2018-10-19 12:30:00,43.59,43.62,43.46,43.51,122536.0,37.0016,37.0271,36.8913,36.9337,122536.0
2018-10-19 13:00:00,43.49,43.55,43.41,43.55,100668.0,36.9167,36.9677,36.8488,36.9677,100668.0
2018-10-19 13:30:00,43.54,43.55,43.35,43.41,95796.0,36.9592,36.9677,36.7979,36.8488,95796.0
2018-10-19 14:00:00,43.41,43.43,43.31,43.37,82388.0,36.8488,36.8658,36.7639,36.8149,82388.0
2018-10-19 14:30:00,43.38,43.49,43.33,43.4,122148.0,36.8234,36.9167,36.7809,36.8403,122148.0
2018-10-19 15:00:00,43.41,43.46,43.32,43.46,234288.0,36.8488,36.8913,36.7724,36.8913,234288.0
2018-10-19 15:30:00,43.45,43.48,43.33,43.36,889148.0,36.8828,36.9082,36.7809,36.8064,889148.0
2018-10-22 09:30:00,43.4,43.42,43.04,43.17,405952.0,36.8403,36.8573,36.5347,36.6451,405952.0
2018-10-22 10:00:00,43.17,43.18,43.03,43.17,324044.0,36.6451,36.6536,36.5263,36.6451,324044.0
2018-10-22 10:30:00,43.17,43.21,43.09,43.12,291748.0,36.6451,36.6791,36.5772,36.6027,291748.0
2018-10-22 11:00:00,43.12,43.18,43.07,43.1,247656.0,36.6027,36.6536,36.5602,36.5857,247656.0
2018-10-22 11:30:00,43.1,43.15,43.02,43.08,181768.0,36.5857,36.6281,36.5178,36.5687,181768.0
2018-10-22 12:00:00,43.08,43.14,43.05,43.06,149708.0,36.5687,36.6196,36.5432,36.5517,149708.0
2018-10-22 12:30:00,43.05,43.13,42.98,43.1,163884.0,36.5432,36.6111,36.4838,36.5857,163884.0
2018-10-22 13:00:00,43.11,43.17,43.07,43.08,112644.0,36.5942,36.6451,36.5602,36.5687,112644.0
2018-10-22 13:30:00,43.08,43.14,43.04,43.09,188784.0,36.5687,36.6196,36.5347,36.5772,188784.0
2018-10-22 14:00:00,43.12,43.13,43.04,43.08,175660.0,36.6027,36.6111,36.5347,36.5687,175660.0
2018-10-22 14:30:00,43.09,43.22,43.08,43.17,242532.0,36.5772,36.6875,36.5687,36.6451,242532.0
2018-10-22 15:00:00,43.18,43.22,43.1,43.16,439700.0,36.6536,36.6875,36.5857,36.6366,439700.0
2018-10-22 15:30:00,43.15,43.25,43.1,43.17,896724.0,36.6281,36.713,36.5857,36.6451,896724.0
2018-10-23 09:30:00,42.23,43.61,42.23,42.77,932928.0,35.8472,37.0186,35.8472,36.3056,932928.0
2018-10-23 10:00:00,42.77,43.15,42.76,43.12,379832.0,36.3056,36.6281,36.2971,36.6027,379832.0
2018-10-23 10:30:00,43.11,43.11,42.78,42.79,341908.0,36.5942,36.5942,36.314,36.3225,341908.0
2018-10-23 11:00:00,42.79,42.8,42.51,42.51,910184.0,36.3225,36.331,36.0849,36.0849,910184.0
2018-10-23 11:30:00,42.51,42.54,42.42,42.51,531028.0,36.0849,36.1103,36.0085,36.0849,531028.0
2018-10-23 12:00:00,42.51,42.67,42.49,42.53,375624.0,36.0849,36.2207,36.0679,36.1018,375624.0
2018-10-23 12:30:00,42.53,42.56,42.48,42.54,355424.0,36.1018,36.1273,36.0594,36.1103,355424.0
2018-10-23 13:00:00,42.54,42.74,42.51,42.71,235100.0,36.1103,36.2801,36.0849,36.2546,235100.0
2018-10-23 13:30:00,42.71,42.87,42.71,42.79,272776.0,36.2546,36.3904,36.2546,36.3225,272776.0
2018-10-23 14:00:00,42.79,42.96,42.79,42.88,249428.0,36.3225,36.4668,36.3225,36.3989,249428.0
2018-10-23 14:30:00,42.89,42.98,42.86,42.88,277224.0,36.4074,36.4838,36.382,36.3989,277224.0
2018-10-23 15:00:00,42.86,42.97,42.81,42.81,394048.0,36.382,36.4753,36.3395,36.3395,394048.0
2018-10-23 15:30:00,42.82,42.82,42.63,42.66,1226112.0,36.348,36.348,36.1867,36.2122,1226112.0
2018-10-24 09:30:00,42.84,43.09,42.68,43.03,406788.0,36.365,36.5772,36.2292,36.5263,406788.0
2018-10-24 10:00:00,43.05,43.38,43.04,43.35,347524.0,36.5432,36.8234,36.5347,36.7979,347524.0
2018-10-24 10:30:00,43.36,43.54,43.31,43.42,198876.0,36.8064,36.9592,36.7639,36.8573,198876.0
2018-10-24 11:00:00,43.41,43.55,43.27,43.54,358644.0,36.8488,36.9677,36.73,36.9592,358644.0
2018-10-24 11:30:00,43.55,43.62,43.44,43.57,360536.0,36.9677,37.0271,36.8743,36.9846,360536.0
2018-10-24 12:00:00,43.56,43.73,43.52,43.73,492164.0,36.9762,37.1205,36.9422,37.1205,492164.0
2018-10-24 12:30:00,43.73,43.8,43.68,43.77,203492.0,37.1205,37.1799,37.078,37.1544,203492.0
2018-10-24 13:00:00,43.76,43.76,43.62,43.62,184436.0,37.1459,37.1459,37.0271,37.0271,184436.0
2018-10-24 13:30:00,43.65,43.87,43.61,43.87,247660.0,37.0526,37.2393,37.0186,37.2393,247660.0
2018-10-24 14:00:00,43.87,44.07,43.82,44.05,229576.0,37.2393,37.4091,37.1969,37.3921,229576.0
2018-10-24 14:30:00,44.07,44.17,44.02,44.08,377820.0,37.4091,37.494,37.3666,37.4176,377820.0
2018-10-24 15:00:00,44.08,44.1,43.96,44.08,374388.0,37.4176,37.4345,37.3157,37.4176,374388.0
2018-10-24 15:30:00,44.07,44.21,43.87,43.91,974844.0,37.4091,37.5279,37.2393,37.2733,974844.0
2018-10-25 09:30:00,43.71,43.81,43.23,43.26,736304.0,37.1035,37.1884,36.696,36.7215,736304.0
2018-10-25 10:00:00,43.24,43.56,43.13,43.4,697948.0,36.7045,36.9762,36.6111,36.8403,697948.0
2018-10-25 10:30:00,43.42,43.51,43.13,43.15,355140.0,36.8573,36.9337,36.6111,36.6281,355140.0
2018-10-25 11:00:00,43.13,43.31,43.08,43.19,557216.0,36.6111,36.7639,36.5687,36.6621,557216.0
2018-10-25 11:30:00,43.21,43.22,43.07,43.14,348992.0,36.6791,36.6875,36.5602,36.6196,348992.0
2018-10-25 12:00:00,43.14,43.21,43.11,43.21,308028.0,36.6196,36.6791,36.5942,36.6791,308028.0
2018-10-25 12:30:00,43.2,43.29,43.15,43.24,294412.0,36.6706,36.747,36.6281,36.7045,294412.0
2018-10-25 13:00:00,43.24,43.27,43.14,43.16,295348.0,36.7045,36.73,36.6196,36.6366,295348.0
2018-10-25 13:30:00,43.16,43.21,42.97,43.03,399028.0,36.6366,36.6791,36.4753,36.5263,399028.0
2018-10-25 14:00:00,43.03,43.2,43.03,43.17,371544.0,36.5263,36.6706,36.5263,36.6451,371544.0
2018-10-25 14:30:00,43.18,43.35,43.15,43.31,323648.0,36.6536,36.7979,36.6281,36.7639,323648.0
2018-10-25 15:00:00,43.32,43.32,43.22,43.24,430296.0,36.7724,36.7724,36.6875,36.7045,430296.0
2018-10-25 15:30:00,43.24,43.34,43.13,43.33,945224.0,36.7045,36.7894,36.6111,36.7809,945224.0
2018-10-26 09:30:00,43.52,43.7,42.91,42.96,462880.0,36.9422,37.095,36.4244,36.4668,462880.0
2018-10-26 10:00:00,42.97,43.15,42.86,43.12,332780.0,36.4753,36.6281,36.382,36.6027,332780.0
2018-10-26 10:30:00,43.1,43.11,42.76,42.79,328820.0,36.5857,36.5942,36.2971,36.3225,328820.0
2018-10-26 11:00:00,42.78,42.93,42.58,42.62,413848.0,36.314,36.4414,36.1443,36.1782,413848.0
2018-10-26 11:30:00,42.64,42.81,42.6,42.61,256240.0,36.1952,36.3395,36.1613,36.1697,256240.0
2018-10-26 12:00:00,42.61,42.78,42.58,42.74,173680.0,36.1697,36.314,36.1443,36.2801,173680.0
2018-10-26 12:30:00,42.71,42.8,42.62,42.66,191092.0,36.2546,36.331,36.1782,36.2122,191092.0
2018-10-26 13:00:00,42.67,42.82,42.64,42.76,221148.0,36.2207,36.348,36.1952,36.2971,221148.0
2018-10-26 13:30:00,42.75,42.8,42.68,42.77,214800.0,36.2886,36.331,36.2292,36.3056,214800.0
2018-10-26 14:00:00,42.77,42.8,42.59,42.61,251832.0,36.3056,36.331,36.1528,36.1697,251832.0
2018-10-26 14:30:00,42.61,42.66,42.3,42.35,396648.0,36.1697,36.2122,35.9066,35.949,396648.0
2018-10-26 15:00:00,42.35,42.47,42.18,42.38,664480.0,35.949,36.0509,35.8047,35.9745,664480.0
2018-10-26 15:30:00,42.39,42.64,42.28,42.47,1226708.0,35.983,36.1952,35.8896,36.0509,1226708.0
2018-10-29 09:30:00,42.57,42.99,42.52,42.81,465024.0,36.1358,36.4923,36.0933,36.3395,465024.0
2018-10-29 10:00:00,42.83,42.88,42.74,42.78,252044.0,36.3565,36.3989,36.2801,36.314,252044.0
2018-10-29 10:30:00,42.8,42.8,42.55,42.66,148532.0,36.331,36.331,36.1188,36.2122,148532.0
2018-10-29 11:00:00,42.65,42.76,42.54,42.73,177704.0,36.2037,36.2971,36.1103,36.2716,177704.0
2018-10-29 11:30:00,42.73,42.85,42.73,42.75,113020.0,36.2716,36.3735,36.2716,36.2886,113020.0
2018-10-29 12:00:00,42.76,42.93,42.72,42.9,192592.0,36.2971,36.4414,36.2631,36.4159,192592.0
2018-10-29 12:30:00,42.92,42.96,42.84,42.94,169604.0,36.4329,36.4668,36.365,36.4499,169604.0
2018-10-29 13:00:00,42.93,43.04,42.91,42.97,110776.0,36.4414,36.5347,36.4244,36.4753,110776.0
2018-10-29 13:30:00,42.99,43.1,42.89,42.9,205692.0,36.4923,36.5857,36.4074,36.4159,205692.0
2018-10-29 14:00:00,42.9,42.95,42.82,42.88,279656.0,36.4159,36.4584,36.348,36.3989,279656.0
2018-10-29 14:30:00,42.87,43.11,42.85,43.02,361956.0,36.3904,36.5942,36.3735,36.5178,361956.0
2018-10-29 15:00:00,43.04,43.07,42.9,43.01,347960.0,36.5347,36.5602,36.4159,36.5093,347960.0
2018-10-29 15:30:00,43.0,43.24,42.86,43.2,1465572.0,36.5008,36.7045,36.382,36.6706,1465572.0
2018-10-30 09:30:00,43.43,43.57,43.3,43.57,527668.0,36.8658,36.9846,36.7555,36.9846,527668.0
2018-10-30 10:00:00,43.57,43.63,43.25,43.38,580316.0,36.9846,37.0356,36.713,36.8234,580316.0
2018-10-30 10:30:00,43.39,43.42,43.18,43.29,284812.0,36.8318,36.8573,36.6536,36.747,284812.0
2018-10-30 11:00:00,43.29,43.34,43.19,43.25,221048.0,36.747,36.7894,36.6621,36.713,221048.0
2018-10-30 11:30:00,43.26,43.29,43.11,43.13,180084.0,36.7215,36.747,36.5942,36.6111,180084.0
2018-10-30 12:00:00,43.12,43.13,42.88,42.92,540304.0,36.6027,36.6111,36.3989,36.4329,540304.0
2018-10-30 12:30:00,42.92,43.07,42.83,42.99,263884.0,36.4329,36.5602,36.3565,36.4923,263884.0
2018-10-30 13:00:00,43.01,43.13,42.96,43.08,143568.0,36.5093,36.6111,36.4668,36.5687,143568.0
2018-10-30 13:30:00,43.08,43.24,43.02,43.23,156920.0,36.5687,36.7045,36.5178,36.696,156920.0
2018-10-30 14:00:00,43.22,43.24,43.1,43.22,141648.0,36.6875,36.7045,36.5857,36.6875,141648.0
2018-10-30 14:30:00,43.19,43.29,43.17,43.26,197048.0,36.6621,36.747,36.6451,36.7215,197048.0
2018-10-30 15:00:00,43.27,43.4,43.19,43.37,289232.0,36.73,36.8403,36.6621,36.8149,289232.0
2018-10-30 15:30:00,43.36,43.41,43.25,43.39,751816.0,36.8064,36.8488,36.713,36.8318,751816.0
2018-10-31 09:30:00,43.2,43.35,42.76,42.97,506836.0,36.6706,36.7979,36.2971,36.4753,506836.0
2018-10-31 10:00:00,42.97,43.15,42.86,43.13,352728.0,36.4753,36.6281,36.382,36.6111,352728.0
2018-10-31 10:30:00,43.13,43.3,42.96,43.23,532524.0,36.6111,36.7555,36.4668,36.696,532524.0
2018-10-31 11:00:00,43.22,43.31,43.09,43.12,255192.0,36.6875,36.7639,36.5772,36.6027,255192.0
2018-10-31 11:30:00,43.1,43.26,43.09,43.23,247520.0,36.5857,36.7215,36.5772,36.696,247520.0
2018-10-31 12:00:00,43.23,43.34,43.2,43.2,258640.0,36.696,36.7894,36.6706,36.6706,258640.0
2018-10-31 12:30:00,43.19,43.31,43.13,43.29,195328.0,36.6621,36.7639,36.6111,36.747,195328.0
2018-10-31 13:00:00,43.3,43.38,43.25,43.33,249760.0,36.7555,36.8234,36.713,36.7809,249760.0
2018-10-31 13:30:00,43.31,43.44,43.27,43.39,279520.0,36.7639,36.8743,36.73,36.8318,279520.0
2018-10-31 14:00:00,43.39,43.46,43.3,43.43,236576.0,36.8318,36.8913,36.7555,36.8658,236576.0
2018-10-31 14:30:00,43.44,43.51,43.41,43.42,243236.0,36.8743,36.9337,36.8488,36.8573,243236.0
2018-10-31 15:00:00,43.4,43.42,43.23,43.27,323756.0,36.8403,36.8573,36.696,36.73,323756.0
2018-10-31 15:30:00,43.27,43.28,43.08,43.11,1041260.0,36.73,36.7385,36.5687,36.5942,1041260.0
2018-11-01 09:30:00,43.38,43.38,42.84,42.84,520136.0,36.8234,36.8234,36.365,36.365,520136.0
2018-11-01 10:00:00,42.87,43.02,42.73,42.76,394676.0,36.3904,36.5178,36.2716,36.2971,394676.0
2018-11-01 10:30:00,42.74,42.91,42.69,42.72,299180.0,36.2801,36.4244,36.2377,36.2631,299180.0
2018-11-01 11:00:00,42.73,42.86,42.69,42.71,429304.0,36.2716,36.382,36.2377,36.2546,429304.0
2018-11-01 11:30:00,42.71,42.8,42.57,42.6,489224.0,36.2546,36.331,36.1358,36.1613,489224.0
2018-11-01 12:00:00,42.6,42.66,42.52,42.57,356120.0,36.1613,36.2122,36.0933,36.1358,356120.0
2018-11-01 12:30:00,42.56,42.68,42.55,42.63,198160.0,36.1273,36.2292,36.1188,36.1867,198160.0
2018-11-01 13:00:00,42.63,42.65,42.51,42.55,173200.0,36.1867,36.2037,36.0849,36.1188,173200.0
2018-11-01 13:30:00,42.56,42.61,42.5,42.54,307408.0,36.1273,36.1697,36.0764,36.1103,307408.0
2018-11-01 14:00:00,42.55,42.55,42.46,42.48,607860.0,36.1188,36.1188,36.0424,36.0594,607860.0
2018-11-01 14:30:00,42.48,42.5,42.33,42.42,651048.0,36.0594,36.0764,35.9321,36.0085,651048.0
2018-11-01 15:00:00,42.42,42.57,42.4,42.55,527452.0,36.0085,36.1358,35.9915,36.1188,527452.0
2018-11-01 15:30:00,42.54,42.65,42.48,42.62,1121444.0,36.1103,36.2037,36.0594,36.1782,1121444.0
2018-11-02 09:30:00,42.77,42.95,42.03,42.2,674756.0,36.3056,36.4584,35.6774,35.8217,674756.0
2018-11-02 10:00:00,42.27,42.47,42.23,42.34,551128.0,35.8811,36.0509,35.8472,35.9406,551128.0
2018-11-02 10:30:00,42.34,42.36,42.03,42.2,333292.0,35.9406,35.9575,35.6774,35.8217,333292.0
2018-11-02 11:00:00,42.19,42.34,41.93,41.97,451516.0,35.8132,35.9406,35.5925,35.6265,451516.0
2018-11-02 11:30:00,41.98,41.98,41.72,41.74,763516.0,35.635,35.635,35.4143,35.4312,763516.0
2018-11-02 12:00:00,41.74,41.89,41.69,41.81,497716.0,35.4312,35.5586,35.3888,35.4907,497716.0
2018-11-02 12:30:00,41.81,41.93,41.77,41.8,416672.0,35.4907,35.5925,35.4567,35.4822,416672.0
2018-11-02 13:00:00,41.8,41.92,41.8,41.91,350148.0,35.4822,35.584,35.4822,35.5755,350148.0
2018-11-02 13:30:00,41.91,41.94,41.83,41.87,501988.0,35.5755,35.601,35.5076,35.5416,501988.0
2018-11-02 14:00:00,41.86,42.12,41.83,42.11,813600.0,35.5331,35.7538,35.5076,35.7453,813600.0
2018-11-02 14:30:00,42.1,42.1,41.88,41.88,325988.0,35.7368,35.7368,35.5501,35.5501,325988.0
2018-11-02 15:00:00,41.9,41.93,41.84,41.86,635292.0,35.5671,35.5925,35.5161,35.5331,635292.0
2018-11-02 15:30:00,41.86,42.04,41.79,42.04,1436076.0,35.5331,35.6859,35.4737,35.6859,1436076.0
2018-11-05 09:30:00,42.05,42.59,42.04,42.49,706548.0,35.6944,36.1528,35.6859,36.0679,706548.0
2018-11-05 10:00:00,42.48,42.63,42.4,42.59,389884.0,36.0594,36.1867,35.9915,36.1528,389884.0
2018-11-05 10:30:00,42.59,42.74,42.58,42.64,321896.0,36.1528,36.2801,36.1443,36.1952,321896.0
2018-11-05 11:00:00,42.64,42.79,42.63,42.75,434352.0,36.1952,36.3225,36.1867,36.2886,434352.0
2018-11-05 11:30:00,42.76,42.83,42.7,42.75,369336.0,36.2971,36.3565,36.2461,36.2886,369336.0
2018-11-05 12:00:00,42.75,42.9,42.72,42.86,283168.0,36.2886,36.4159,36.2631,36.382,283168.0
2018-11-05 12:30:00,42.86,42.87,42.77,42.79,280104.0,36.382,36.3904,36.3056,36.3225,280104.0
2018-11-05 13:00:00,42.79,42.79,42.62,42.71,232144.0,36.3225,36.3225,36.1782,36.2546,232144.0
2018-11-05 13:30:00,42.7,42.8,42.66,42.68,262452.0,36.2461,36.331,36.2122,36.2292,262452.0
2018-11-05 14:00:00,42.69,42.72,42.62,42.7,253956.0,36.2377,36.2631,36.1782,36.2461,253956.0
2018-11-05 14:30:00,42.7,42.72,42.62,42.71,334588.0,36.2461,36.2631,36.1782,36.2546,334588.0
2018-11-05 15:00:00,42.72,42.76,42.65,42.7,316516.0,36.2631,36.2971,36.2037,36.2461,316516.0
2018-11-05 15:30:00,42.7,42.71,42.59,42.67,1146648.0,36.2461,36.2546,36.1528,36.2207,1146648.0
2018-11-06 09:30:00,42.64,42.69,42.38,42.48,455424.0,36.1952,36.2377,35.9745,36.0594,455424.0
2018-11-06 10:00:00,42.49,42.62,42.46,42.55,252580.0,36.0679,36.1782,36.0424,36.1188,252580.0
2018-11-06 10:30:00,42.56,42.58,42.43,42.46,160052.0,36.1273,36.1443,36.0169,36.0424,160052.0
2018-11-06 11:00:00,42.46,42.56,42.45,42.51,279876.0,36.0424,36.1273,36.0339,36.0849,279876.0
2018-11-06 11:30:00,42.49,42.58,42.48,42.51,171928.0,36.0679,36.1443,36.0594,36.0849,171928.0
2018-11-06 12:00:00,42.5,42.56,42.45,42.55,161364.0,36.0764,36.1273,36.0339,36.1188,161364.0
2018-11-06 12:30:00,42.54,42.61,42.54,42.6,213580.0,36.1103,36.1697,36.1103,36.1613,213580.0
2018-11-06 13:00:00,42.6,42.64,42.55,42.63,188440.0,36.1613,36.1952,36.1188,36.1867,188440.0
2018-11-06 13:30:00,42.63,42.68,42.57,42.66,199248.0,36.1867,36.2292,36.1358,36.2122,199248.0
2018-11-06 14:00:00,42.68,42.73,42.62,42.66,205568.0,36.2292,36.2716,36.1782,36.2122,205568.0
2018-11-06 14:30:00,42.65,42.72,42.62,42.69,230964.0,36.2037,36.2631,36.1782,36.2377,230964.0
2018-11-06 15:00:00,42.69,42.79,42.69,42.73,282236.0,36.2377,36.3225,36.2377,36.2716,282236.0
2018-11-06 15:30:00,42.73,42.9,42.7,42.86,806632.0,36.2716,36.4159,36.2461,36.382,806632.0
2018-11-07 09:30:00,43.14,43.39,42.96,43.27,542456.0,36.6196,36.8318,36.4668,36.73,542456.0
2018-11-07 10:00:00,43.28,43.31,42.93,43.23,303016.0,36.7385,36.7639,36.4414,36.696,303016.0
2018-11-07 10:30:00,43.23,43.29,43.1,43.21,257512.0,36.696,36.747,36.5857,36.6791,257512.0
2018-11-07 11:00:00,43.22,43.4,43.22,43.3,341468.0,36.6875,36.8403,36.6875,36.7555,341468.0
2018-11-07 11:30:00,43.31,43.4,43.26,43.36,139928.0,36.7639,36.8403,36.7215,36.8064,139928.0
2018-11-07 12:00:00,43.36,43.4,43.29,43.29,187900.0,36.8064,36.8403,36.747,36.747,187900.0
2018-11-07 12:30:00,43.29,43.29,43.18,43.24,182512.0,36.747,36.747,36.6536,36.7045,182512.0
2018-11-07 13:00:00,43.24,43.3,43.18,43.29,240652.0,36.7045,36.7555,36.6536,36.747,240652.0
2018-11-07 13:30:00,43.3,43.34,43.24,43.32,201644.0,36.7555,36.7894,36.7045,36.7724,201644.0
2018-11-07 14:00:00,43.33,43.46,43.33,43.36,215748.0,36.7809,36.8913,36.7809,36.8064,215748.0
2018-11-07 14:30:00,43.35,43.4,43.31,43.38,222140.0,36.7979,36.8403,36.7639,36.8234,222140.0
2018-11-07 15:00:00,43.37,43.43,43.34,43.43,236008.0,36.8149,36.8658,36.7894,36.8658,236008.0
2018-11-07 15:30:00,43.42,43.47,43.37,43.38,1007408.0,36.8573,36.8998,36.8149,36.8234,1007408.0
2018-11-08 09:30:00,43.38,43.46,43.21,43.28,512844.0,36.8234,36.8913,36.6791,36.7385,512844.0
2018-11-08 10:00:00,43.25,43.25,43.07,43.09,349572.0,36.713,36.713,36.5602,36.5772,349572.0
2018-11-08 10:30:00,43.07,43.19,42.96,43.15,205496.0,36.5602,36.6621,36.4668,36.6281,205496.0
2018-11-08 11:00:00,43.16,43.19,42.94,42.96,232768.0,36.6366,36.6621,36.4499,36.4668,232768.0
2018-11-08 11:30:00,42.95,42.99,42.91,42.96,205248.0,36.4584,36.4923,36.4244,36.4668,205248.0
2018-11-08 12:00:00,42.97,43.05,42.96,43.02,177652.0,36.4753,36.5432,36.4668,36.5178,177652.0
2018-11-08 12:30:00,43.03,43.09,43.01,43.08,166032.0,36.5263,36.5772,36.5093,36.5687,166032.0
2018-11-08 13:00:00,43.08,43.19,43.06,43.15,224416.0,36.5687,36.6621,36.5517,36.6281,224416.0
2018-11-08 13:30:00,43.16,43.26,43.16,43.22,127936.0,36.6366,36.7215,36.6366,36.6875,127936.0
2018-11-08 14:00:00,43.22,43.33,43.22,43.22,175612.0,36.6875,36.7809,36.6875,36.6875,175612.0
2018-11-08 14:30:00,43.22,43.37,43.17,43.33,282128.0,36.6875,36.8149,36.6451,36.7809,282128.0
2018-11-08 15:00:00,43.33,43.42,43.31,43.38,409360.0,36.7809,36.8573,36.7639,36.8234,409360.0
2018-11-08 15:30:00,43.38,43.51,43.33,43.49,976584.0,36.8234,36.9337,36.7809,36.9167,976584.0
2018-11-09 09:30:00,43.58,43.8,43.41,43.75,446764.0,36.9931,37.1799,36.8488,37.1374,446764.0
2018-11-09 10:00:00,43.76,44.05,43.71,44.02,303008.0,37.1459,37.3921,37.1035,37.3666,303008.0
2018-11-09 10:30:00,44.01,44.04,43.93,44.0,304568.0,37.3581,37.3836,37.2902,37.3497,304568.0
2018-11-09 11:00:00,44.02,44.26,44.01,44.12,462592.0,37.3666,37.5704,37.3581,37.4515,462592.0
2018-11-09 11:30:00,44.12,44.18,44.05,44.1,323632.0,37.4515,37.5024,37.3921,37.4345,323632.0
2018-11-09 12:00:00,44.1,44.15,43.91,43.94,131120.0,37.4345,37.477,37.2733,37.2987,131120.0
2018-11-09 12:30:00,43.94,44.04,43.87,43.9,179572.0,37.2987,37.3836,37.2393,37.2648,179572.0
2018-11-09 13:00:00,43.89,43.94,43.8,43.94,172708.0,37.2563,37.2987,37.1799,37.2987,172708.0
2018-11-09 13:30:00,43.93,43.99,43.89,43.92,120452.0,37.2902,37.3412,37.2563,37.2817,120452.0
2018-11-09 14:00:00,43.93,43.96,43.85,43.86,393812.0,37.2902,37.3157,37.2223,37.2308,393812.0
2018-11-09 14:30:00,43.85,44.02,43.85,43.92,317544.0,37.2223,37.3666,37.2223,37.2817,317544.0
2018-11-09 15:00:00,43.93,44.05,43.88,44.04,230456.0,37.2902,37.3921,37.2478,37.3836,230456.0
2018-11-09 15:30:00,44.04,44.23,44.02,44.14,1165836.0,37.3836,37.5449,37.3666,37.4685,1165836.0
2018-11-12 09:30:00,44.05,44.56,43.9,44.51,572368.0,37.3921,37.825,37.2648,37.7826,572368.0
2018-11-12 10:00:00,44.51,44.77,44.42,44.74,463184.0,37.7826,38.0033,37.7062,37.9778,463184.0
2018-11-12 10:30:00,44.73,44.89,44.63,44.85,487692.0,37.9693,38.1051,37.8844,38.0712,487692.0
2018-11-12 11:00:00,44.86,45.0,44.8,44.86,722744.0,38.0797,38.1985,38.0287,38.0797,722744.0
2018-11-12 11:30:00,44.86,44.94,44.76,44.76,340924.0,38.0797,38.1476,37.9948,37.9948,340924.0
2018-11-12 12:00:00,44.76,44.82,44.68,44.77,214552.0,37.9948,38.0457,37.9269,38.0033,214552.0
2018-11-12 12:30:00,44.76,44.86,44.74,44.76,163308.0,37.9948,38.0797,37.9778,37.9948,163308.0
2018-11-12 13:00:00,44.76,44.79,44.67,44.78,314700.0,37.9948,38.0202,37.9184,38.0118,314700.0
2018-11-12 13:30:00,44.78,44.81,44.66,44.76,193896.0,38.0118,38.0372,37.9099,37.9948,193896.0
2018-11-12 14:00:00,44.75,44.82,44.74,44.81,169172.0,37.9863,38.0457,37.9778,38.0372,169172.0
2018-11-12 14:30:00,44.8,44.93,44.74,44.88,217216.0,38.0287,38.1391,37.9778,38.0966,217216.0
2018-11-12 15:00:00,44.88,44.91,44.81,44.87,424292.0,38.0966,38.1221,38.0372,38.0882,424292.0
2018-11-12 15:30:00,44.87,44.88,44.57,44.64,1114264.0,38.0882,38.0966,37.8335,37.8929,1114264.0
2018-11-13 09:30:00,44.76,44.87,44.43,44.68,494128.0,37.9948,38.0882,37.7147,37.9269,494128.0
2018-11-13 10:00:00,44.66,44.71,44.46,44.46,458108.0,37.9099,37.9523,37.7401,37.7401,458108.0
2018-11-13 10:30:00,44.46,44.55,44.39,44.42,250072.0,37.7401,37.8165,37.6807,37.7062,250072.0
2018-11-13 11:00:00,44.42,44.55,44.33,44.46,407884.0,37.7062,37.8165,37.6298,37.7401,407884.0
2018-11-13 11:30:00,44.48,44.58,44.46,44.52,479576.0,37.7571,37.842,37.7401,37.7911,479576.0
2018-11-13 12:00:00,44.52,44.57,44.41,44.48,227972.0,37.7911,37.8335,37.6977,37.7571,227972.0
2018-11-13 12:30:00,44.48,44.5,44.38,44.4,219572.0,37.7571,37.7741,37.6722,37.6892,219572.0
2018-11-13 13:00:00,44.41,44.5,44.41,44.47,232072.0,37.6977,37.7741,37.6977,37.7486,232072.0
2018-11-13 13:30:00,44.48,44.58,44.46,44.57,189912.0,37.7571,37.842,37.7401,37.8335,189912.0
2018-11-13 14:00:00,44.57,44.58,44.5,44.55,216244.0,37.8335,37.842,37.7741,37.8165,216244.0
2018-11-13 14:30:00,44.55,44.62,44.49,44.56,325672.0,37.8165,37.8759,37.7656,37.825,325672.0
2018-11-13 15:00:00,44.56,44.63,44.48,44.56,231204.0,37.825,37.8844,37.7571,37.825,231204.0
2018-11-13 15:30:00,44.55,44.82,44.52,44.67,874280.0,37.8165,38.0457,37.7911,37.9184,874280.0
2018-11-14 09:30:00,44.42,44.56,43.83,44.08,1282892.0,37.7062,37.825,37.2053,37.4176,1282892.0
2018-11-14 10:00:00,44.09,44.29,44.03,44.13,900376.0,37.426,37.5958,37.3751,37.46,900376.0
2018-11-14 10:30:00,44.14,44.18,44.05,44.06,675464.0,37.4685,37.5024,37.3921,37.4006,675464.0
2018-11-14 11:00:00,44.07,44.09,43.88,44.03,528960.0,37.4091,37.426,37.2478,37.3751,528960.0
2018-11-14 11:30:00,44.02,44.02,43.79,43.87,593748.0,37.3666,37.3666,37.1714,37.2393,593748.0
2018-11-14 12:00:00,43.86,44.0,43.83,43.99,720724.0,37.2308,37.3497,37.2053,37.3412,720724.0
2018-11-14 12:30:00,43.99,44.09,43.97,43.98,347840.0,37.3412,37.426,37.3242,37.3327,347840.0
2018-11-14 13:00:00,43.97,44.06,43.91,44.01,897020.0,37.3242,37.4006,37.2733,37.3581,897020.0
2018-11-14 13:30:00,44.01,44.08,43.97,44.02,309872.0,37.3581,37.4176,37.3242,37.3666,309872.0
2018-11-14 14:00:00,44.01,44.23,43.91,44.21,609936.0,37.3581,37.5449,37.2733,37.5279,609936.0
2018-11-14 14:30:00,44.21,44.35,44.19,44.34,307352.0,37.5279,37.6468,37.5109,37.6383,307352.0
2018-11-14 15:00:00,44.34,44.35,44.2,44.24,286156.0,37.6383,37.6468,37.5194,37.5534,286156.0
2018-11-14 15:30:00,44.24,44.32,44.07,44.21,1306712.0,37.5534,37.6213,37.4091,37.5279,1306712.0
2018-11-15 09:30:00,44.07,44.29,43.67,44.24,752664.0,37.4091,37.5958,37.0695,37.5534,752664.0
2018-11-15 10:00:00,44.23,44.52,44.22,44.27,416148.0,37.5449,37.7911,37.5364,37.5788,416148.0
2018-11-15 10:30:00,44.26,44.34,44.08,44.2,415760.0,37.5704,37.6383,37.4176,37.5194,415760.0
2018-11-15 11:00:00,44.2,44.46,44.2,44.41,374124.0,37.5194,37.7401,37.5194,37.6977,374124.0
2018-11-15 11:30:00,44.43,44.48,44.33,44.47,409224.0,37.7147,37.7571,37.6298,37.7486,409224.0
2018-11-15 12:00:00,44.45,44.5,44.4,44.48,256408.0,37.7316,37.7741,37.6892,37.7571,256408.0
2018-11-15 12:30:00,44.48,44.5,44.39,44.43,215132.0,37.7571,37.7741,37.6807,37.7147,215132.0
2018-11-15 13:00:00,44.43,44.62,44.42,44.59,447976.0,37.7147,37.8759,37.7062,37.8505,447976.0
2018-11-15 13:30:00,44.6,44.65,44.55,44.64,270112.0,37.859,37.9014,37.8165,37.8929,270112.0
2018-11-15 14:00:00,44.65,44.68,44.58,44.66,163300.0,37.9014,37.9269,37.842,37.9099,163300.0
2018-11-15 14:30:00,44.67,44.74,44.63,44.66,276020.0,37.9184,37.9778,37.8844,37.9099,276020.0
2018-11-15 15:00:00,44.67,44.74,44.56,44.63,611732.0,37.9184,37.9778,37.825,37.8844,611732.0
2018-11-15 15:30:00,44.62,44.8,44.61,44.79,2165152.0,37.8759,38.0287,37.8675,38.0202,2165152.0
2018-11-16 09:30:00,45.05,45.12,44.61,44.62,1155876.0,38.2409,38.3004,37.8675,37.8759,1155876.0
2018-11-16 10:00:00,44.63,44.87,44.58,44.7,624656.0,37.8844,38.0882,37.842,37.9439,624656.0
2018-11-16 10:30:00,44.68,44.92,44.65,44.91,253436.0,37.9269,38.1306,37.9014,38.1221,253436.0
2018-11-16 11:00:00,44.93,45.06,44.8,44.8,215180.0,38.1391,38.2494,38.0287,38.0287,215180.0
2018-11-16 11:30:00,44.81,44.92,44.72,44.86,242172.0,38.0372,38.1306,37.9608,38.0797,242172.0
2018-11-16 12:00:00,44.88,45.02,44.85,44.85,175004.0,38.0966,38.2155,38.0712,38.0712,175004.0
2018-11-16 12:30:00,44.85,45.1,44.83,45.09,272912.0,38.0712,38.2834,38.0542,38.2749,272912.0
2018-11-16 13:00:00,45.09,45.12,44.98,44.99,244692.0,38.2749,38.3004,38.1815,38.19,244692.0
2018-11-16 13:30:00,44.98,45.01,44.93,44.95,224656.0,38.1815,38.207,38.1391,38.1561,224656.0
2018-11-16 14:00:00,44.95,45.01,44.9,44.99,284476.0,38.1561,38.207,38.1136,38.19,284476.0
2018-11-16 14:30:00,44.99,45.06,44.98,45.01,220068.0,38.19,38.2494,38.1815,38.207,220068.0
2018-11-16 15:00:00,45.02,45.13,45.0,45.09,456792.0,38.2155,38.3089,38.1985,38.2749,456792.0
2018-11-16 15:30:00,45.1,45.15,45.04,45.1,982912.0,38.2834,38.3258,38.2325,38.2834,982912.0
2018-11-19 09:30:00,45.04,45.31,44.8,45.11,472864.0,38.2325,38.4617,38.0287,38.2919,472864.0
2018-11-19 10:00:00,45.17,45.34,45.09,45.16,276464.0,38.3428,38.4871,38.2749,38.3343,276464.0
2018-11-19 10:30:00,45.16,45.17,45.04,45.08,308592.0,38.3343,38.3428,38.2325,38.2664,308592.0
2018-11-19 11:00:00,45.08,45.14,44.97,45.12,248260.0,38.2664,38.3173,38.173,38.3004,248260.0
2018-11-19 11:30:00,45.13,45.23,45.1,45.18,236824.0,38.3089,38.3937,38.2834,38.3513,236824.0
2018-11-19 12:00:00,45.16,45.17,44.99,45.05,202636.0,38.3343,38.3428,38.19,38.2409,202636.0
2018-11-19 12:30:00,45.05,45.19,45.02,45.17,133472.0,38.2409,38.3598,38.2155,38.3428,133472.0
2018-11-19 13:00:00,45.16,45.29,45.14,45.26,245912.0,38.3343,38.4447,38.3173,38.4192,245912.0
2018-11-19 13:30:00,45.27,45.48,45.26,45.31,486644.0,38.4277,38.606,38.4192,38.4617,486644.0
2018-11-19 14:00:00,45.31,45.31,45.11,45.12,265924.0,38.4617,38.4617,38.2919,38.3004,265924.0
2018-11-19 14:30:00,45.13,45.37,45.12,45.34,296000.0,38.3089,38.5126,38.3004,38.4871,296000.0
2018-11-19 15:00:00,45.35,45.42,45.3,45.36,486200.0,38.4956,38.555,38.4532,38.5041,486200.0
2018-11-19 15:30:00,45.37,45.52,45.35,45.51,950360.0,38.5126,38.6399,38.4956,38.6314,950360.0
2018-11-20 09:30:00,45.66,45.91,45.38,45.38,769416.0,38.7588,38.971,38.5211,38.5211,769416.0
2018-11-20 10:00:00,45.38,45.54,45.24,45.37,613560.0,38.5211,38.6569,38.4022,38.5126,613560.0
2018-11-20 10:30:00,45.38,45.45,44.72,44.73,590392.0,38.5211,38.5805,37.9608,37.9693,590392.0
2018-11-20 11:00:00,44.74,45.0,44.63,45.0,440068.0,37.9778,38.1985,37.8844,38.1985,440068.0
2018-11-20 11:30:00,44.99,45.05,44.81,45.02,436656.0,38.19,38.2409,38.0372,38.2155,436656.0
2018-11-20 12:00:00,45.03,45.14,44.9,44.99,309816.0,38.224,38.3173,38.1136,38.19,309816.0
2018-11-20 12:30:00,44.98,45.12,44.97,44.98,252024.0,38.1815,38.3004,38.173,38.1815,252024.0
2018-11-20 13:00:00,44.97,45.04,44.92,44.94,641788.0,38.173,38.2325,38.1306,38.1476,641788.0
2018-11-20 13:30:00,44.93,44.99,44.9,44.97,327448.0,38.1391,38.19,38.1136,38.173,327448.0
2018-11-20 14:00:00,44.99,45.02,44.9,44.93,353040.0,38.19,38.2155,38.1136,38.1391,353040.0
2018-11-20 14:30:00,44.92,44.99,44.81,44.83,514992.0,38.1306,38.19,38.0372,38.0542,514992.0
2018-11-20 15:00:00,44.84,44.9,44.77,44.86,527204.0,38.0627,38.1136,38.0033,38.0797,527204.0
2018-11-20 15:30:00,44.86,44.87,44.66,44.69,1164000.0,38.0797,38.0882,37.9099,37.9354,1164000.0
2018-11-21 09:30:00,44.63,44.63,44.18,44.44,358312.0,37.8844,37.8844,37.5024,37.7231,358312.0
2018-11-21 10:00:00,44.43,44.58,44.37,44.39,375916.0,37.7147,37.842,37.6637,37.6807,375916.0
2018-11-21 10:30:00,44.39,44.43,44.23,44.3,280888.0,37.6807,37.7147,37.5449,37.6043,280888.0
2018-11-21 11:00:00,44.31,44.42,44.25,44.38,318348.0,37.6128,37.7062,37.5619,37.6722,318348.0
2018-11-21 11:30:00,44.38,44.41,44.18,44.18,296328.0,37.6722,37.6977,37.5024,37.5024,296328.0
2018-11-21 12:00:00,44.18,44.2,44.12,44.13,170936.0,37.5024,37.5194,37.4515,37.46,170936.0
2018-11-21 12:30:00,44.14,44.16,44.08,44.15,159892.0,37.4685,37.4855,37.4176,37.477,159892.0
2018-11-21 13:00:00,44.15,44.16,44.05,44.1,222488.0,37.477,37.4855,37.3921,37.4345,222488.0
2018-11-21 13:30:00,44.1,44.14,43.98,44.03,200360.0,37.4345,37.4685,37.3327,37.3751,200360.0
2018-11-21 14:00:00,44.02,44.12,44.0,44.1,189744.0,37.3666,37.4515,37.3497,37.4345,189744.0
2018-11-21 14:30:00,44.1,44.18,44.09,44.16,181872.0,37.4345,37.5024,37.426,37.4855,181872.0
2018-11-21 15:00:00,44.16,44.23,44.05,44.06,243356.0,37.4855,37.5449,37.3921,37.4006,243356.0
2018-11-21 15:30:00,44.06,44.14,43.99,44.07,808716.0,37.4006,37.4685,37.3412,37.4091,808716.0
2018-11-23 09:30:00,44.05,44.11,43.89,44.07,396664.0,37.3921,37.443,37.2563,37.4091,396664.0
2018-11-23 10:00:00,44.06,44.16,43.83,44.13,330060.0,37.4006,37.4855,37.2053,37.46,330060.0
2018-11-23 10:30:00,44.12,44.32,44.1,44.24,293560.0,37.4515,37.6213,37.4345,37.5534,293560.0
2018-11-23 11:00:00,44.24,44.45,44.14,44.38,389620.0,37.5534,37.7316,37.4685,37.6722,389620.0
2018-11-23 11:30:00,44.38,44.44,44.18,44.18,281492.0,37.6722,37.7231,37.5024,37.5024,281492.0
2018-11-23 12:00:00,44.17,44.34,44.16,44.34,292920.0,37.494,37.6383,37.4855,37.6383,292920.0
2018-11-23 12:30:00,44.33,44.43,44.26,44.32,818492.0,37.6298,37.7147,37.5704,37.6213,818492.0
2018-11-26 09:30:00,44.35,44.49,44.22,44.29,365076.0,37.6468,37.7656,37.5364,37.5958,365076.0
2018-11-26 10:00:00,44.29,44.3,44.01,44.12,286964.0,37.5958,37.6043,37.3581,37.4515,286964.0
2018-11-26 10:30:00,44.13,44.15,43.92,43.99,237440.0,37.46,37.477,37.2817,37.3412,237440.0
2018-11-26 11:00:00,43.97,44.11,43.94,44.08,171312.0,37.3242,37.443,37.2987,37.4176,171312.0
2018-11-26 11:30:00,44.07,44.13,44.04,44.1,141400.0,37.4091,37.46,37.3836,37.4345,141400.0
2018-11-26 12:00:00,44.1,44.17,44.06,44.17,262804.0,37.4345,37.494,37.4006,37.494,262804.0
2018-11-26 12:30:00,44.16,44.2,44.1,44.13,203544.0,37.4855,37.5194,37.4345,37.46,203544.0
2018-11-26 13:00:00,44.13,44.24,44.1,44.22,157560.0,37.46,37.5534,37.4345,37.5364,157560.0
2018-11-26 13:30:00,44.22,44.23,44.13,44.13,362256.0,37.5364,37.5449,37.46,37.46,362256.0
2018-11-26 14:00:00,44.13,44.26,44.11,44.23,443820.0,37.46,37.5704,37.443,37.5449,443820.0
2018-11-26 14:30:00,44.22,44.29,44.2,44.25,301524.0,37.5364,37.5958,37.5194,37.5619,301524.0
2018-11-26 15:00:00,44.26,44.35,44.23,44.32,418040.0,37.5704,37.6468,37.5449,37.6213,418040.0
2018-11-26 15:30:00,44.32,44.35,44.25,44.26,869532.0,37.6213,37.6468,37.5619,37.5704,869532.0
2018-11-27 09:30:00,44.39,44.55,44.05,44.27,533292.0,37.6807,37.8165,37.3921,37.5788,533292.0
2018-11-27 10:00:00,44.29,44.33,44.16,44.29,356612.0,37.5958,37.6298,37.4855,37.5958,356612.0
2018-11-27 10:30:00,44.29,44.43,44.24,44.33,323124.0,37.5958,37.7147,37.5534,37.6298,323124.0
2018-11-27 11:00:00,44.32,44.35,44.27,44.3,267352.0,37.6213,37.6468,37.5788,37.6043,267352.0
2018-11-27 11:30:00,44.31,44.4,44.26,44.36,812476.0,37.6128,37.6892,37.5704,37.6552,812476.0
2018-11-27 12:00:00,44.36,44.4,44.35,44.37,549188.0,37.6552,37.6892,37.6468,37.6637,549188.0
2018-11-27 12:30:00,44.37,44.45,44.35,44.41,496532.0,37.6637,37.7316,37.6468,37.6977,496532.0
2018-11-27 13:00:00,44.42,44.43,44.32,44.36,474324.0,37.7062,37.7147,37.6213,37.6552,474324.0
2018-11-27 13:30:00,44.36,44.46,44.35,44.42,491528.0,37.6552,37.7401,37.6468,37.7062,491528.0
2018-11-27 14:00:00,44.42,44.42,44.31,44.37,396532.0,37.7062,37.7062,37.6128,37.6637,396532.0
2018-11-27 14:30:00,44.36,44.37,44.27,44.33,431200.0,37.6552,37.6637,37.5788,37.6298,431200.0
2018-11-27 15:00:00,44.33,44.44,44.31,44.43,568860.0,37.6298,37.7231,37.6128,37.7147,568860.0
2018-11-27 15:30:00,44.44,44.54,44.39,44.5,997060.0,37.7231,37.808,37.6807,37.7741,997060.0
2018-11-28 09:30:00,44.64,44.71,44.34,44.34,375036.0,37.8929,37.9523,37.6383,37.6383,375036.0
2018-11-28 10:00:00,44.34,44.52,44.3,44.49,294884.0,37.6383,37.7911,37.6043,37.7656,294884.0
2018-11-28 10:30:00,44.47,44.66,44.43,44.54,287844.0,37.7486,37.9099,37.7147,37.808,287844.0
2018-11-28 11:00:00,44.55,44.66,44.49,44.54,293708.0,37.8165,37.9099,37.7656,37.808,293708.0
2018-11-28 11:30:00,44.54,44.62,44.48,44.58,201772.0,37.808,37.8759,37.7571,37.842,201772.0
2018-11-28 12:00:00,44.58,44.81,44.58,44.63,473552.0,37.842,38.0372,37.842,37.8844,473552.0
2018-11-28 12:30:00,44.64,44.7,44.52,44.67,195612.0,37.8929,37.9439,37.7911,37.9184,195612.0
2018-11-28 13:00:00,44.67,44.72,44.59,44.59,205132.0,37.9184,37.9608,37.8505,37.8505,205132.0
2018-11-28 13:30:00,44.59,44.67,44.57,44.58,188612.0,37.8505,37.9184,37.8335,37.842,188612.0
2018-11-28 14:00:00,44.58,44.69,44.52,44.64,335484.0,37.842,37.9354,37.7911,37.8929,335484.0
2018-11-28 14:30:00,44.63,44.69,44.58,44.58,226100.0,37.8844,37.9354,37.842,37.842,226100.0
2018-11-28 15:00:00,44.59,44.62,44.55,44.59,276064.0,37.8505,37.8759,37.8165,37.8505,276064.0
2018-11-28 15:30:00,44.58,44.63,44.49,44.51,1432720.0,37.842,37.8844,37.7656,37.7826,1432720.0
2018-11-29 09:30:00,44.27,44.34,43.78,43.78,500416.0,37.8143,37.8741,37.3958,37.3958,500416.0
2018-11-29 10:00:00,43.77,44.08,43.72,44.05,781300.0,37.3873,37.6521,37.3446,37.6264,781300.0
2018-11-29 10:30:00,44.06,44.27,44.02,44.18,251768.0,37.635,37.8143,37.6008,37.7375,251768.0
2018-11-29 11:00:00,44.18,44.22,44.01,44.21,356804.0,37.7375,37.7716,37.5923,37.7631,356804.0
2018-11-29 11:30:00,44.21,44.25,44.09,44.24,240652.0,37.7631,37.7973,37.6606,37.7887,240652.0
2018-11-29 12:00:00,44.25,44.32,44.25,44.31,230032.0,37.7973,37.8571,37.7973,37.8485,230032.0
2018-11-29 12:30:00,44.31,44.32,44.24,44.26,150384.0,37.8485,37.8571,37.7887,37.8058,150384.0
2018-11-29 13:00:00,44.26,44.27,44.19,44.22,148816.0,37.8058,37.8143,37.746,37.7716,148816.0
2018-11-29 13:30:00,44.21,44.29,44.21,44.25,120860.0,37.7631,37.8314,37.7631,37.7973,120860.0
2018-11-29 14:00:00,44.26,44.32,44.2,44.3,151008.0,37.8058,37.8571,37.7546,37.84,151008.0
2018-11-29 14:30:00,44.3,44.37,44.27,44.35,235372.0,37.84,37.8998,37.8143,37.8827,235372.0
2018-11-29 15:00:00,44.35,44.38,44.26,44.31,264640.0,37.8827,37.9083,37.8058,37.8485,264640.0
2018-11-29 15:30:00,44.31,44.35,44.22,44.29,1002804.0,37.8485,37.8827,37.7716,37.8314,1002804.0
2018-11-30 09:30:00,44.42,44.75,44.31,44.68,486308.0,37.9425,38.2244,37.8485,38.1646,486308.0
2018-11-30 10:00:00,44.7,44.74,44.53,44.59,345892.0,38.1816,38.2158,38.0364,38.0877,345892.0
2018-11-30 10:30:00,44.58,44.81,44.55,44.81,413368.0,38.0791,38.2756,38.0535,38.2756,413368.0
2018-11-30 11:00:00,44.81,44.95,44.8,44.93,550716.0,38.2756,38.3952,38.2671,38.3781,550716.0
2018-11-30 11:30:00,44.92,45.06,44.91,45.05,762020.0,38.3696,38.4891,38.361,38.4806,762020.0
2018-11-30 12:00:00,45.05,45.18,45.01,45.18,440088.0,38.4806,38.5916,38.4464,38.5916,440088.0
2018-11-30 12:30:00,45.18,45.25,45.15,45.22,497864.0,38.5916,38.6514,38.566,38.6258,497864.0
2018-11-30 13:00:00,45.22,45.33,45.2,45.27,347556.0,38.6258,38.7198,38.6087,38.6685,347556.0
2018-11-30 13:30:00,45.27,45.3,45.18,45.29,403312.0,38.6685,38.6941,38.5916,38.6856,403312.0
2018-11-30 14:00:00,45.28,45.32,45.24,45.3,409988.0,38.6771,38.7112,38.6429,38.6941,409988.0
2018-11-30 14:30:00,45.29,45.49,45.29,45.49,726744.0,38.6856,38.8564,38.6856,38.8564,726744.0
2018-11-30 15:00:00,45.5,45.51,45.28,45.32,879636.0,38.865,38.8735,38.6771,38.7112,879636.0
2018-11-30 15:30:00,45.32,45.44,45.24,45.42,1585356.0,38.7112,38.8137,38.6429,38.7966,1585356.0
2018-12-03 09:30:00,45.1,45.25,44.86,45.04,928392.0,38.5233,38.6514,38.3183,38.4721,928392.0
2018-12-03 10:00:00,45.03,45.17,44.94,45.16,415236.0,38.4635,38.5831,38.3866,38.5746,415236.0
2018-12-03 10:30:00,45.17,45.35,45.05,45.35,330732.0,38.5831,38.7369,38.4806,38.7369,330732.0
2018-12-03 11:00:00,45.33,45.38,45.2,45.31,400344.0,38.7198,38.7625,38.6087,38.7027,400344.0
2018-12-03 11:30:00,45.32,45.4,45.22,45.38,396184.0,38.7112,38.7796,38.6258,38.7625,396184.0
2018-12-03 12:00:00,45.39,45.49,45.39,45.44,399860.0,38.771,38.8564,38.771,38.8137,399860.0
2018-12-03 12:30:00,45.45,45.5,45.39,45.4,197348.0,38.8223,38.865,38.771,38.7796,197348.0
2018-12-03 13:00:00,45.39,45.55,45.38,45.52,259336.0,38.771,38.9077,38.7625,38.8821,259336.0
2018-12-03 13:30:00,45.53,45.53,45.42,45.49,280672.0,38.8906,38.8906,38.7966,38.8564,280672.0
2018-12-03 14:00:00,45.49,45.5,45.42,45.48,297144.0,38.8564,38.865,38.7966,38.8479,297144.0
2018-12-03 14:30:00,45.49,45.52,45.39,45.42,363356.0,38.8564,38.8821,38.771,38.7966,363356.0
2018-12-03 15:00:00,45.4,45.6,45.4,45.51,510896.0,38.7796,38.9504,38.7796,38.8735,510896.0
2018-12-03 15:30:00,45.52,45.63,45.49,45.62,1240888.0,38.8821,38.976,38.8564,38.9675,1240888.0
2018-12-04 09:30:00,45.63,45.89,45.6,45.84,850336.0,38.976,39.1981,38.9504,39.1554,850336.0
2018-12-04 10:00:00,45.83,45.84,45.58,45.65,608928.0,39.1469,39.1554,38.9333,38.9931,608928.0
2018-12-04 10:30:00,45.65,45.8,45.6,45.78,520012.0,38.9931,39.1212,38.9504,39.1042,520012.0
2018-12-04 11:00:00,45.77,45.94,45.76,45.89,420320.0,39.0956,39.2408,39.0871,39.1981,420320.0
2018-12-04 11:30:00,45.89,46.04,45.88,45.92,344776.0,39.1981,39.3262,39.1896,39.2237,344776.0
2018-12-04 12:00:00,45.91,45.94,45.77,45.83,194260.0,39.2152,39.2408,39.0956,39.1469,194260.0
2018-12-04 12:30:00,45.83,46.01,45.77,45.99,466068.0,39.1469,39.3006,39.0956,39.2835,466068.0
2018-12-04 13:00:00,45.99,46.02,45.87,45.89,358424.0,39.2835,39.3092,39.181,39.1981,358424.0
2018-12-04 13:30:00,45.89,45.95,45.8,45.92,424776.0,39.1981,39.2494,39.1212,39.2237,424776.0
2018-12-04 14:00:00,45.94,45.94,45.76,45.85,311504.0,39.2408,39.2408,39.0871,39.1639,311504.0
2018-12-04 14:30:00,45.85,45.91,45.75,45.78,407876.0,39.1639,39.2152,39.0785,39.1042,407876.0
2018-12-04 15:00:00,45.77,45.78,45.52,45.52,402284.0,39.0956,39.1042,38.8821,38.8821,402284.0
2018-12-04 15:30:00,45.52,45.6,45.4,45.55,1231092.0,38.8821,38.9504,38.7796,38.9077,1231092.0
2018-12-06 09:30:00,45.6,45.7,45.2,45.2,541660.0,38.9504,39.0358,38.6087,38.6087,541660.0
2018-12-06 10:00:00,45.17,45.21,44.76,44.84,625496.0,38.5831,38.6173,38.2329,38.3012,625496.0
2018-12-06 10:30:00,44.85,44.99,44.84,44.99,358348.0,38.3098,38.4294,38.3012,38.4294,358348.0
2018-12-06 11:00:00,44.98,45.02,44.77,44.78,300832.0,38.4208,38.455,38.2414,38.25,300832.0
2018-12-06 11:30:00,44.78,44.88,44.67,44.73,386060.0,38.25,38.3354,38.156,38.2073,386060.0
2018-12-06 12:00:00,44.74,44.87,44.73,44.77,291032.0,38.2158,38.3269,38.2073,38.2414,291032.0
2018-12-06 12:30:00,44.77,44.9,44.72,44.9,279188.0,38.2414,38.3525,38.1987,38.3525,279188.0
2018-12-06 13:00:00,44.9,45.01,44.87,44.96,316212.0,38.3525,38.4464,38.3269,38.4037,316212.0
2018-12-06 13:30:00,44.96,45.07,44.85,45.07,307024.0,38.4037,38.4977,38.3098,38.4977,307024.0
2018-12-06 14:00:00,45.08,45.19,45.03,45.14,294608.0,38.5062,38.6002,38.4635,38.5575,294608.0
2018-12-06 14:30:00,45.13,45.33,45.13,45.32,453480.0,38.5489,38.7198,38.5489,38.7112,453480.0
2018-12-06 15:00:00,45.33,45.56,45.33,45.52,631992.0,38.7198,38.9162,38.7198,38.8821,631992.0
2018-12-06 15:30:00,45.52,45.76,45.5,45.68,1574336.0,38.8821,39.0871,38.865,39.0187,1574336.0
2018-12-07 09:30:00,45.49,45.68,45.21,45.56,466160.0,38.8564,39.0187,38.6173,38.9162,466160.0
2018-12-07 10:00:00,45.56,45.8,45.48,45.57,248864.0,38.9162,39.1212,38.8479,38.9248,248864.0
2018-12-07 10:30:00,45.56,45.74,45.53,45.72,170208.0,38.9162,39.07,38.8906,39.0529,170208.0
2018-12-07 11:00:00,45.71,45.79,45.6,45.73,281904.0,39.0444,39.1127,38.9504,39.0614,281904.0
2018-12-07 11:30:00,45.73,45.85,45.71,45.83,452416.0,39.0614,39.1639,39.0444,39.1469,452416.0
2018-12-07 12:00:00,45.82,45.92,45.77,45.87,268800.0,39.1383,39.2237,39.0956,39.181,268800.0
2018-12-07 12:30:00,45.87,46.02,45.79,45.99,352376.0,39.181,39.3092,39.1127,39.2835,352376.0
2018-12-07 13:00:00,45.99,46.05,45.92,45.95,398312.0,39.2835,39.3348,39.2237,39.2494,398312.0
2018-12-07 13:30:00,45.94,46.02,45.79,45.79,373024.0,39.2408,39.3092,39.1127,39.1127,373024.0
2018-12-07 14:00:00,45.77,45.84,45.69,45.82,463304.0,39.0956,39.1554,39.0273,39.1383,463304.0
2018-12-07 14:30:00,45.84,46.01,45.79,45.82,575096.0,39.1554,39.3006,39.1127,39.1383,575096.0
2018-12-07 15:00:00,45.82,45.96,45.76,45.9,527304.0,39.1383,39.2579,39.0871,39.2067,527304.0
2018-12-07 15:30:00,45.89,45.99,45.7,45.72,1370108.0,39.1981,39.2835,39.0358,39.0529,1370108.0
2018-12-10 09:30:00,45.64,45.67,45.01,45.13,1003456.0,38.9846,39.0102,38.4464,38.5489,1003456.0
2018-12-10 10:00:00,45.13,45.46,45.08,45.44,463748.0,38.5489,38.8308,38.5062,38.8137,463748.0
2018-12-10 10:30:00,45.44,45.46,45.1,45.18,302316.0,38.8137,38.8308,38.5233,38.5916,302316.0
2018-12-10 11:00:00,45.19,45.23,44.92,45.09,450908.0,38.6002,38.6344,38.3696,38.5148,450908.0
2018-12-10 11:30:00,45.1,45.21,45.0,45.18,297904.0,38.5233,38.6173,38.4379,38.5916,297904.0
2018-12-10 12:00:00,45.19,45.32,45.13,45.22,214544.0,38.6002,38.7112,38.5489,38.6258,214544.0
2018-12-10 12:30:00,45.23,45.47,45.23,45.42,447364.0,38.6344,38.8394,38.6344,38.7966,447364.0
2018-12-10 13:00:00,45.43,45.52,45.38,45.47,334944.0,38.8052,38.8821,38.7625,38.8394,334944.0
2018-12-10 13:30:00,45.47,45.62,45.46,45.56,242848.0,38.8394,38.9675,38.8308,38.9162,242848.0
2018-12-10 14:00:00,45.56,45.61,45.5,45.59,362108.0,38.9162,38.9589,38.865,38.9419,362108.0
2018-12-10 14:30:00,45.6,45.7,45.59,45.61,424600.0,38.9504,39.0358,38.9419,38.9589,424600.0
2018-12-10 15:00:00,45.6,45.7,45.56,45.7,468572.0,38.9504,39.0358,38.9162,39.0358,468572.0
2018-12-10 15:30:00,45.69,45.85,45.65,45.65,1320856.0,39.0273,39.1639,38.9931,38.9931,1320856.0
2018-12-11 09:30:00,45.58,45.65,45.29,45.56,718936.0,38.9333,38.9931,38.6856,38.9162,718936.0
2018-12-11 10:00:00,45.56,45.67,45.45,45.47,461572.0,38.9162,39.0102,38.8223,38.8394,461572.0
2018-12-11 10:30:00,45.46,45.6,45.37,45.58,340356.0,38.8308,38.9504,38.7539,38.9333,340356.0
2018-12-11 11:00:00,45.58,45.68,45.55,45.62,640984.0,38.9333,39.0187,38.9077,38.9675,640984.0
2018-12-11 11:30:00,45.61,45.69,45.61,45.63,388944.0,38.9589,39.0273,38.9589,38.976,388944.0
2018-12-11 12:00:00,45.62,45.71,45.59,45.63,442952.0,38.9675,39.0444,38.9419,38.976,442952.0
2018-12-11 12:30:00,45.63,45.8,45.59,45.71,278900.0,38.976,39.1212,38.9419,39.0444,278900.0
2018-12-11 13:00:00,45.7,45.84,45.68,45.76,510560.0,39.0358,39.1554,39.0187,39.0871,510560.0
2018-12-11 13:30:00,45.77,45.8,45.71,45.75,279264.0,39.0956,39.1212,39.0444,39.0785,279264.0
2018-12-11 14:00:00,45.74,45.84,45.71,45.81,541368.0,39.07,39.1554,39.0444,39.1298,541368.0
2018-12-11 14:30:00,45.81,45.96,45.79,45.91,400804.0,39.1298,39.2579,39.1127,39.2152,400804.0
2018-12-11 15:00:00,45.91,45.93,45.8,45.81,602052.0,39.2152,39.2323,39.1212,39.1298,602052.0
2018-12-11 15:30:00,45.82,45.86,45.64,45.74,1335920.0,39.1383,39.1725,38.9846,39.07,1335920.0
2018-12-12 09:30:00,45.74,45.93,45.66,45.8,1029016.0,39.07,39.2323,39.0017,39.1212,1029016.0
2018-12-12 10:00:00,45.8,45.89,45.69,45.77,421640.0,39.1212,39.1981,39.0273,39.0956,421640.0
2018-12-12 10:30:00,45.79,45.8,45.57,45.71,431644.0,39.1127,39.1212,38.9248,39.0444,431644.0
2018-12-12 11:00:00,45.7,45.72,45.5,45.55,491716.0,39.0358,39.0529,38.865,38.9077,491716.0
2018-12-12 11:30:00,45.55,45.55,45.44,45.49,340044.0,38.9077,38.9077,38.8137,38.8564,340044.0
2018-12-12 12:00:00,45.49,45.52,45.47,45.48,313496.0,38.8564,38.8821,38.8394,38.8479,313496.0
2018-12-12 12:30:00,45.48,45.52,45.47,45.5,255720.0,38.8479,38.8821,38.8394,38.865,255720.0
2018-12-12 13:00:00,45.5,45.53,45.44,45.44,354720.0,38.865,38.8906,38.8137,38.8137,354720.0
2018-12-12 13:30:00,45.44,45.5,45.43,45.48,435064.0,38.8137,38.865,38.8052,38.8479,435064.0
2018-12-12 14:00:00,45.48,45.5,45.36,45.47,331456.0,38.8479,38.865,38.7454,38.8394,331456.0
2018-12-12 14:30:00,45.47,45.48,45.36,45.45,258116.0,38.8394,38.8479,38.7454,38.8223,258116.0
2018-12-12 15:00:00,45.43,45.54,45.42,45.52,618392.0,38.8052,38.8991,38.7966,38.8821,618392.0
2018-12-12 15:30:00,45.53,45.58,45.31,45.33,1496344.0,38.8906,38.9333,38.7027,38.7198,1496344.0
2018-12-13 09:30:00,45.34,45.71,45.34,45.56,707864.0,38.7283,39.0444,38.7283,38.9162,707864.0
2018-12-13 10:00:00,45.57,45.79,45.57,45.59,523612.0,38.9248,39.1127,38.9248,38.9419,523612.0
2018-12-13 10:30:00,45.58,45.62,45.51,45.57,226576.0,38.9333,38.9675,38.8735,38.9248,226576.0
2018-12-13 11:00:00,45.57,45.74,45.57,45.73,1206588.0,38.9248,39.07,38.9248,39.0614,1206588.0
2018-12-13 11:30:00,45.73,45.8,45.7,45.71,672576.0,39.0614,39.1212,39.0358,39.0444,672576.0
2018-12-13 12:00:00,45.7,45.77,45.62,45.73,388892.0,39.0358,39.0956,38.9675,39.0614,388892.0
2018-12-13 12:30:00,45.73,45.77,45.69,45.72,342244.0,39.0614,39.0956,39.0273,39.0529,342244.0
2018-12-13 13:00:00,45.72,45.72,45.54,45.55,306504.0,39.0529,39.0529,38.8991,38.9077,306504.0
2018-12-13 13:30:00,45.55,45.69,45.55,45.64,431124.0,38.9077,39.0273,38.9077,38.9846,431124.0
2018-12-13 14:00:00,45.65,45.68,45.59,45.6,544580.0,38.9931,39.0187,38.9419,38.9504,544580.0
2018-12-13 14:30:00,45.62,45.73,45.61,45.69,636356.0,38.9675,39.0614,38.9589,39.0273,636356.0
2018-12-13 15:00:00,45.68,45.74,45.63,45.71,548684.0,39.0187,39.07,38.976,39.0444,548684.0
2018-12-13 15:30:00,45.71,45.75,45.55,45.55,1603056.0,39.0444,39.0785,38.9077,38.9077,1603056.0
2018-12-14 09:30:00,45.46,45.61,45.14,45.16,652788.0,38.8308,38.9589,38.5575,38.5746,652788.0
2018-12-14 10:00:00,45.16,45.34,45.12,45.21,322416.0,38.5746,38.7283,38.5404,38.6173,322416.0
2018-12-14 10:30:00,45.22,45.33,45.13,45.27,233536.0,38.6258,38.7198,38.5489,38.6685,233536.0
2018-12-14 11:00:00,45.27,45.28,45.07,45.09,526316.0,38.6685,38.6771,38.4977,38.5148,526316.0
2018-12-14 11:30:00,45.09,45.16,44.98,45.01,226112.0,38.5148,38.5746,38.4208,38.4464,226112.0
2018-12-14 12:00:00,45.0,45.14,45.0,45.12,322144.0,38.4379,38.5575,38.4379,38.5404,322144.0
2018-12-14 12:30:00,45.13,45.2,45.12,45.18,226892.0,38.5489,38.6087,38.5404,38.5916,226892.0
2018-12-14 13:00:00,45.18,45.19,45.1,45.15,302440.0,38.5916,38.6002,38.5233,38.566,302440.0
2018-12-14 13:30:00,45.13,45.22,45.08,45.19,264528.0,38.5489,38.6258,38.5062,38.6002,264528.0
2018-12-14 14:00:00,45.2,45.29,45.15,45.24,237816.0,38.6087,38.6856,38.566,38.6429,237816.0
2018-12-14 14:30:00,45.26,45.27,45.1,45.21,338376.0,38.66,38.6685,38.5233,38.6173,338376.0
2018-12-14 15:00:00,45.21,45.31,45.21,45.23,438400.0,38.6173,38.7027,38.6173,38.6344,438400.0
2018-12-14 15:30:00,45.23,45.36,45.13,45.32,1172908.0,38.6344,38.7454,38.5489,38.7112,1172908.0
2018-12-17 09:30:00,45.59,45.59,44.95,45.02,623480.0,38.9419,38.9419,38.3952,38.455,623480.0
2018-12-17 10:00:00,45.02,45.1,44.82,44.85,514448.0,38.455,38.5233,38.2841,38.3098,514448.0
2018-12-17 10:30:00,44.85,45.05,44.85,45.02,392268.0,38.3098,38.4806,38.3098,38.455,392268.0
2018-12-17 11:00:00,45.03,45.04,44.64,44.64,559012.0,38.4635,38.4721,38.1304,38.1304,559012.0
2018-12-17 11:30:00,44.63,44.85,44.6,44.74,564228.0,38.1218,38.3098,38.0962,38.2158,564228.0
2018-12-17 12:00:00,44.74,44.77,44.48,44.53,577192.0,38.2158,38.2414,37.9937,38.0364,577192.0
2018-12-17 12:30:00,44.53,44.54,44.15,44.2,626024.0,38.0364,38.045,37.7118,37.7546,626024.0
2018-12-17 13:00:00,44.19,44.36,44.16,44.27,598636.0,37.746,37.8912,37.7204,37.8143,598636.0
2018-12-17 13:30:00,44.27,44.28,44.03,44.06,438504.0,37.8143,37.8229,37.6093,37.635,438504.0
2018-12-17 14:00:00,44.05,44.09,43.92,44.07,508764.0,37.6264,37.6606,37.5154,37.6435,508764.0
2018-12-17 14:30:00,44.06,44.2,44.04,44.1,536608.0,37.635,37.7546,37.6179,37.6691,536608.0
2018-12-17 15:00:00,44.09,44.14,43.85,43.89,845508.0,37.6606,37.7033,37.4556,37.4898,845508.0
2018-12-17 15:30:00,43.9,43.91,43.72,43.9,2253100.0,37.4983,37.5068,37.3446,37.4983,2253100.0
2018-12-18 09:30:00,44.06,44.46,43.85,43.96,745576.0,37.635,37.9766,37.4556,37.5496,745576.0
2018-12-18 10:00:00,43.96,44.23,43.96,44.23,506848.0,37.5496,37.7802,37.5496,37.7802,506848.0
2018-12-18 10:30:00,44.23,44.24,44.03,44.1,397572.0,37.7802,37.7887,37.6093,37.6691,397572.0
2018-12-18 11:00:00,44.08,44.09,43.95,43.99,494624.0,37.6521,37.6606,37.541,37.5752,494624.0
2018-12-18 11:30:00,44.01,44.19,43.99,44.1,419320.0,37.5923,37.746,37.5752,37.6691,419320.0
2018-12-18 12:00:00,44.09,44.26,44.08,44.24,451132.0,37.6606,37.8058,37.6521,37.7887,451132.0
2018-12-18 12:30:00,44.23,44.26,44.14,44.2,437884.0,37.7802,37.8058,37.7033,37.7546,437884.0
2018-12-18 13:00:00,44.2,44.24,44.15,44.18,288436.0,37.7546,37.7887,37.7118,37.7375,288436.0
2018-12-18 13:30:00,44.18,44.25,44.12,44.13,372192.0,37.7375,37.7973,37.6862,37.6948,372192.0
2018-12-18 14:00:00,44.12,44.21,44.09,44.17,395552.0,37.6862,37.7631,37.6606,37.7289,395552.0
2018-12-18 14:30:00,44.17,44.21,43.96,43.96,500364.0,37.7289,37.7631,37.5496,37.5496,500364.0
2018-12-18 15:00:00,43.96,44.11,43.93,44.01,554996.0,37.5496,37.6777,37.5239,37.5923,554996.0
2018-12-18 15:30:00,44.02,44.2,43.95,44.01,1334208.0,37.6008,37.7546,37.541,37.5923,1334208.0
2018-12-19 09:30:00,44.13,44.3,43.68,43.97,722380.0,37.6948,37.84,37.3104,37.5581,722380.0
2018-12-19 10:00:00,44.0,44.02,43.68,43.8,401756.0,37.5837,37.6008,37.3104,37.4129,401756.0
2018-12-19 10:30:00,43.8,43.97,43.74,43.9,502108.0,37.4129,37.5581,37.3616,37.4983,502108.0
2018-12-19 11:00:00,43.91,43.95,43.77,43.9,446292.0,37.5068,37.541,37.3873,37.4983,446292.0
2018-12-19 11:30:00,43.89,44.0,43.84,43.96,413088.0,37.4898,37.5837,37.4471,37.5496,413088.0
2018-12-19 12:00:00,43.97,44.18,43.97,44.12,853776.0,37.5581,37.7375,37.5581,37.6862,853776.0
2018-12-19 12:30:00,44.12,44.19,44.11,44.13,383900.0,37.6862,37.746,37.6777,37.6948,383900.0
2018-12-19 13:00:00,44.13,44.13,43.96,43.99,469660.0,37.6948,37.6948,37.5496,37.5752,469660.0
2018-12-19 13:30:00,43.99,44.19,43.95,44.16,386100.0,37.5752,37.746,37.541,37.7204,386100.0
2018-12-19 14:00:00,44.19,44.2,43.91,44.02,582652.0,37.746,37.7546,37.5068,37.6008,582652.0
2018-12-19 14:30:00,44.01,44.04,43.66,43.69,385612.0,37.5923,37.6179,37.2933,37.3189,385612.0
2018-12-19 15:00:00,43.67,43.71,43.41,43.65,1205188.0,37.3018,37.336,37.0798,37.2848,1205188.0
2018-12-19 15:30:00,43.64,43.8,43.6,43.63,1624736.0,37.2762,37.4129,37.242,37.2677,1624736.0
2018-12-20 09:30:00,43.63,43.68,43.15,43.24,660308.0,37.2677,37.3104,36.8577,36.9345,660308.0
2018-12-20 10:00:00,43.22,43.47,43.19,43.35,600728.0,36.9175,37.131,36.8918,37.0285,600728.0
2018-12-20 10:30:00,43.35,43.73,43.33,43.73,441620.0,37.0285,37.3531,37.0114,37.3531,441620.0
2018-12-20 11:00:00,43.72,44.05,43.69,43.99,733508.0,37.3446,37.6264,37.3189,37.5752,733508.0
2018-12-20 11:30:00,43.99,44.03,43.73,43.74,523196.0,37.5752,37.6093,37.3531,37.3616,523196.0
2018-12-20 12:00:00,43.76,44.07,43.69,44.07,318596.0,37.3787,37.6435,37.3189,37.6435,318596.0
2018-12-20 12:30:00,44.07,44.13,43.96,44.13,340164.0,37.6435,37.6948,37.5496,37.6948,340164.0
2018-12-20 13:00:00,44.13,44.14,43.99,44.05,217880.0,37.6948,37.7033,37.5752,37.6264,217880.0
2018-12-20 13:30:00,44.06,44.06,43.65,43.67,474488.0,37.635,37.635,37.2848,37.3018,474488.0
2018-12-20 14:00:00,43.69,43.7,43.1,43.42,838348.0,37.3189,37.3275,36.815,37.0883,838348.0
2018-12-20 14:30:00,43.41,43.86,43.41,43.63,836008.0,37.0798,37.4641,37.0798,37.2677,836008.0
2018-12-20 15:00:00,43.63,43.87,43.45,43.79,609660.0,37.2677,37.4727,37.1139,37.4043,609660.0
2018-12-20 15:30:00,43.79,43.88,43.48,43.66,1219372.0,37.4043,37.4812,37.1395,37.2933,1219372.0
2018-12-21 09:30:00,43.6,44.57,43.31,44.32,3437960.0,37.242,38.0706,36.9943,37.8571,3437960.0
2018-12-21 10:00:00,44.33,44.64,44.28,44.45,887032.0,37.8656,38.1304,37.8229,37.9681,887032.0
2018-12-21 10:30:00,44.43,44.64,44.42,44.48,609992.0,37.951,38.1304,37.9425,37.9937,609992.0
2018-12-21 11:00:00,44.49,44.5,44.23,44.48,400392.0,38.0023,38.0108,37.7802,37.9937,400392.0
2018-12-21 11:30:00,44.5,44.5,44.29,44.29,368952.0,38.0108,38.0108,37.8314,37.8314,368952.0
2018-12-21 12:00:00,44.3,44.45,44.21,44.24,343292.0,37.84,37.9681,37.7631,37.7887,343292.0
2018-12-21 12:30:00,44.22,44.37,44.04,44.14,475688.0,37.7716,37.8998,37.6179,37.7033,475688.0
2018-12-21 13:00:00,44.15,44.21,44.0,44.02,289056.0,37.7118,37.7631,37.5837,37.6008,289056.0
2018-12-21 13:30:00,44.02,44.14,43.99,44.02,313708.0,37.6008,37.7033,37.5752,37.6008,313708.0
2018-12-21 14:00:00,44.01,44.05,43.87,43.99,278788.0,37.5923,37.6264,37.4727,37.5752,278788.0
2018-12-21 14:30:00,43.98,44.0,43.72,43.76,514872.0,37.5666,37.5837,37.3446,37.3787,514872.0
2018-12-21 15:00:00,43.77,43.86,43.51,43.55,704088.0,37.3873,37.4641,37.1652,37.1993,704088.0
2018-12-21 15:30:00,43.55,43.72,43.43,43.54,2044492.0,37.1993,37.3446,37.0968,37.1908,2044492.0
2018-12-24 09:30:00,43.61,43.85,43.16,43.16,416644.0,37.2506,37.4556,36.8662,36.8662,416644.0
2018-12-24 10:00:00,43.16,43.17,42.38,42.61,529176.0,36.8662,36.8748,36.2,36.3964,529176.0
2018-12-24 10:30:00,42.59,42.68,42.13,42.15,697676.0,36.3793,36.4562,35.9864,36.0035,697676.0
2018-12-24 11:00:00,42.17,42.21,41.82,41.88,609940.0,36.0206,36.0547,35.7216,35.7729,609940.0
2018-12-24 11:30:00,41.88,42.02,41.73,41.87,609084.0,35.7729,35.8925,35.6447,35.7643,609084.0
2018-12-24 12:00:00,41.86,41.99,41.77,41.89,730204.0,35.7558,35.8668,35.6789,35.7814,730204.0
2018-12-24 12:30:00,41.9,42.16,41.87,42.06,1205396.0,35.79,36.012,35.7643,35.9266,1205396.0
2018-12-26 09:30:00,42.02,42.44,41.75,41.83,497672.0,35.8925,36.2512,35.6618,35.7302,497672.0
2018-12-26 10:00:00,41.8,41.88,41.58,41.66,325748.0,35.7045,35.7729,35.5166,35.5849,325748.0
2018-12-26 10:30:00,41.68,41.88,41.2,41.35,496288.0,35.602,35.7729,35.192,35.3202,496288.0
2018-12-26 11:00:00,41.33,41.57,41.31,41.37,482640.0,35.3031,35.5081,35.286,35.3372,482640.0
2018-12-26 11:30:00,41.39,41.8,41.36,41.78,290160.0,35.3543,35.7045,35.3287,35.6874,290160.0
2018-12-26 12:00:00,41.78,42.07,41.74,41.97,301744.0,35.6874,35.9352,35.6533,35.8497,301744.0
2018-12-26 12:30:00,42.02,42.07,41.88,42.02,213608.0,35.8925,35.9352,35.7729,35.8925,213608.0
2018-12-26 13:00:00,42.03,42.03,41.72,41.8,152820.0,35.901,35.901,35.6362,35.7045,152820.0
2018-12-26 13:30:00,41.79,42.04,41.78,42.01,196016.0,35.696,35.9095,35.6874,35.8839,196016.0
2018-12-26 14:00:00,42.01,42.02,41.77,41.83,204828.0,35.8839,35.8925,35.6789,35.7302,204828.0
2018-12-26 14:30:00,41.85,42.02,41.84,42.02,238572.0,35.7472,35.8925,35.7387,35.8925,238572.0
2018-12-26 15:00:00,42.02,42.16,41.97,42.13,281212.0,35.8925,36.012,35.8497,35.9864,281212.0
2018-12-26 15:30:00,42.13,42.59,42.11,42.57,928436.0,35.9864,36.3793,35.9693,36.3622,928436.0
2018-12-27 09:30:00,42.63,42.8,41.99,42.15,537088.0,36.4135,36.5587,35.8668,36.0035,537088.0
2018-12-27 10:00:00,42.15,42.29,42.08,42.25,269440.0,36.0035,36.1231,35.9437,36.0889,269440.0
2018-12-27 10:30:00,42.27,42.54,42.15,42.32,270040.0,36.106,36.3366,36.0035,36.1487,270040.0
2018-12-27 11:00:00,42.31,42.35,42.1,42.32,476212.0,36.1402,36.1743,35.9608,36.1487,476212.0
2018-12-27 11:30:00,42.34,42.52,42.27,42.49,353192.0,36.1658,36.3195,36.106,36.2939,353192.0
2018-12-27 12:00:00,42.47,42.59,42.33,42.36,246396.0,36.2768,36.3793,36.1572,36.1829,246396.0
2018-12-27 12:30:00,42.35,42.49,42.32,42.4,193036.0,36.1743,36.2939,36.1487,36.217,193036.0
2018-12-27 13:00:00,42.4,42.54,42.38,42.51,181768.0,36.217,36.3366,36.2,36.311,181768.0
2018-12-27 13:30:00,42.5,42.52,42.27,42.28,259604.0,36.3025,36.3195,36.106,36.1145,259604.0
2018-12-27 14:00:00,42.3,42.33,42.02,42.1,234016.0,36.1316,36.1572,35.8925,35.9608,234016.0
2018-12-27 14:30:00,42.1,42.36,42.05,42.34,190344.0,35.9608,36.1829,35.9181,36.1658,190344.0
2018-12-27 15:00:00,42.35,42.66,42.24,42.66,318508.0,36.1743,36.4391,36.0804,36.4391,318508.0
2018-12-27 15:30:00,42.65,43.0,42.55,43.0,1470084.0,36.4306,36.7295,36.3452,36.7295,1470084.0
2018-12-28 09:30:00,43.15,43.45,42.94,43.14,534504.0,36.8577,37.1139,36.6783,36.8491,534504.0
2018-12-28 10:00:00,43.16,43.46,42.91,43.34,360456.0,36.8662,37.1225,36.6527,37.02,360456.0
2018-12-28 10:30:00,43.33,43.41,43.12,43.29,412612.0,37.0114,37.0798,36.832,36.9773,412612.0
2018-12-28 11:00:00,43.29,43.44,42.95,43.03,274796.0,36.9773,37.1054,36.6868,36.7552,274796.0
2018-12-28 11:30:00,43.02,43.16,42.96,43.06,162868.0,36.7466,36.8662,36.6954,36.7808,162868.0
2018-12-28 12:00:00,43.09,43.2,42.92,43.02,162852.0,36.8064,36.9004,36.6612,36.7466,162852.0
2018-12-28 12:30:00,43.03,43.12,42.97,42.99,111844.0,36.7552,36.832,36.7039,36.721,111844.0
2018-12-28 13:00:00,42.99,43.1,42.95,43.05,123040.0,36.721,36.815,36.6868,36.7723,123040.0
2018-12-28 13:30:00,43.05,43.19,43.0,43.14,92072.0,36.7723,36.8918,36.7295,36.8491,92072.0
2018-12-28 14:00:00,43.14,43.38,43.14,43.22,278696.0,36.8491,37.0541,36.8491,36.9175,278696.0
2018-12-28 14:30:00,43.21,43.56,43.21,43.48,313100.0,36.9089,37.2079,36.9089,37.1395,313100.0
2018-12-28 15:00:00,43.5,43.59,43.15,43.2,1016112.0,37.1566,37.2335,36.8577,36.9004,1016112.0
2018-12-28 15:30:00,43.21,43.24,43.0,43.16,827140.0,36.9089,36.9345,36.7295,36.8662,827140.0
2018-12-31 09:30:00,43.25,43.42,42.82,43.13,348168.0,36.9431,37.0883,36.5758,36.8406,348168.0
2018-12-31 10:00:00,43.13,43.38,43.1,43.33,231952.0,36.8406,37.0541,36.815,37.0114,231952.0
2018-12-31 10:30:00,43.33,43.46,43.23,43.31,243920.0,37.0114,37.1225,36.926,36.9943,243920.0
2018-12-31 11:00:00,43.31,43.4,43.1,43.19,240216.0,36.9943,37.0712,36.815,36.8918,240216.0
2018-12-31 11:30:00,43.19,43.28,43.08,43.26,232832.0,36.8918,36.9687,36.7979,36.9516,232832.0
2018-12-31 12:00:00,43.25,43.37,43.2,43.37,161140.0,36.9431,37.0456,36.9004,37.0456,161140.0
2018-12-31 12:30:00,43.38,43.4,43.29,43.38,171916.0,37.0541,37.0712,36.9773,37.0541,171916.0
2018-12-31 13:00:00,43.38,43.49,43.38,43.48,153776.0,37.0541,37.1481,37.0541,37.1395,153776.0
2018-12-31 13:30:00,43.47,43.51,43.36,43.47,171048.0,37.131,37.1652,37.037,37.131,171048.0
2018-12-31 14:00:00,43.47,43.48,43.29,43.3,223864.0,37.131,37.1395,36.9773,36.9858,223864.0
2018-12-31 14:30:00,43.33,43.41,43.24,43.3,149896.0,37.0114,37.0798,36.9345,36.9858,149896.0
2018-12-31 15:00:00,43.3,43.4,43.24,43.32,351540.0,36.9858,37.0712,36.9345,37.0029,351540.0
2018-12-31 15:30:00,43.29,43.46,43.29,43.46,1050360.0,36.9773,37.1225,36.9773,37.1225,1050360.0
2019-01-02 09:30:00,43.17,43.33,42.59,43.01,711400.0,36.8748,37.0114,36.3793,36.7381,711400.0
2019-01-02 10:00:00,43.02,43.07,42.61,42.61,403288.0,36.7466,36.7893,36.3964,36.3964,403288.0
2019-01-02 10:30:00,42.62,42.67,42.4,42.46,521428.0,36.405,36.4477,36.217,36.2683,521428.0
2019-01-02 11:00:00,42.47,42.6,42.42,42.47,574600.0,36.2768,36.3879,36.2341,36.2768,574600.0
2019-01-02 11:30:00,42.47,42.55,42.33,42.38,379896.0,36.2768,36.3452,36.1572,36.2,379896.0
2019-01-02 12:00:00,42.38,42.46,42.32,42.33,322020.0,36.2,36.2683,36.1487,36.1572,322020.0
2019-01-02 12:30:00,42.32,42.48,42.27,42.46,476544.0,36.1487,36.2854,36.106,36.2683,476544.0
2019-01-02 13:00:00,42.46,42.52,42.39,42.49,363592.0,36.2683,36.3195,36.2085,36.2939,363592.0
2019-01-02 13:30:00,42.49,42.51,42.45,42.48,383376.0,36.2939,36.311,36.2597,36.2854,383376.0
2019-01-02 14:00:00,42.48,42.49,42.32,42.41,341908.0,36.2854,36.2939,36.1487,36.2256,341908.0
2019-01-02 14:30:00,42.41,42.49,42.4,42.4,375252.0,36.2256,36.2939,36.217,36.217,375252.0
2019-01-02 15:00:00,42.4,42.47,42.29,42.43,571916.0,36.217,36.2768,36.1231,36.2427,571916.0
2019-01-02 15:30:00,42.42,42.48,42.25,42.46,1105784.0,36.2341,36.2854,36.0889,36.2683,1105784.0
2019-01-03 09:30:00,42.48,42.79,42.38,42.68,829408.0,36.2854,36.5502,36.2,36.4562,829408.0
2019-01-03 10:00:00,42.66,42.77,42.46,42.54,635068.0,36.4391,36.5331,36.2683,36.3366,635068.0
2019-01-03 10:30:00,42.53,42.69,42.27,42.4,499464.0,36.3281,36.4647,36.106,36.217,499464.0
2019-01-03 11:00:00,42.38,42.48,42.24,42.42,412872.0,36.2,36.2854,36.0804,36.2341,412872.0
2019-01-03 11:30:00,42.42,42.72,42.35,42.62,369108.0,36.2341,36.4904,36.1743,36.405,369108.0
2019-01-03 12:00:00,42.6,42.69,42.49,42.62,220276.0,36.3879,36.4647,36.2939,36.405,220276.0
2019-01-03 12:30:00,42.6,42.63,42.46,42.5,288652.0,36.3879,36.4135,36.2683,36.3025,288652.0
2019-01-03 13:00:00,42.48,42.52,42.17,42.4,252464.0,36.2854,36.3195,36.0206,36.217,252464.0
2019-01-03 13:30:00,42.4,42.56,42.38,42.47,361356.0,36.217,36.3537,36.2,36.2768,361356.0
2019-01-03 14:00:00,42.48,42.55,42.39,42.49,371456.0,36.2854,36.3452,36.2085,36.2939,371456.0
2019-01-03 14:30:00,42.5,42.51,42.42,42.47,429540.0,36.3025,36.311,36.2341,36.2768,429540.0
2019-01-03 15:00:00,42.47,42.54,42.43,42.49,582376.0,36.2768,36.3366,36.2427,36.2939,582376.0
2019-01-03 15:30:00,42.49,42.55,42.32,42.35,1300808.0,36.2939,36.3452,36.1487,36.1743,1300808.0
2019-01-04 09:30:00,42.29,42.55,42.17,42.55,562980.0,36.1231,36.3452,36.0206,36.3452,562980.0
2019-01-04 10:00:00,42.54,42.8,42.49,42.72,360760.0,36.3366,36.5587,36.2939,36.4904,360760.0
2019-01-04 10:30:00,42.74,42.81,42.67,42.7,454492.0,36.5075,36.5673,36.4477,36.4733,454492.0
2019-01-04 11:00:00,42.72,42.93,42.65,42.67,538404.0,36.4904,36.6698,36.4306,36.4477,538404.0
2019-01-04 11:30:00,42.66,42.75,42.63,42.7,241104.0,36.4391,36.516,36.4135,36.4733,241104.0
2019-01-04 12:00:00,42.69,42.82,42.59,42.8,188664.0,36.4647,36.5758,36.3793,36.5587,188664.0
2019-01-04 12:30:00,42.81,43.09,42.74,43.02,278948.0,36.5673,36.8064,36.5075,36.7466,278948.0
2019-01-04 13:00:00,43.02,43.03,42.88,42.88,180912.0,36.7466,36.7552,36.627,36.627,180912.0
2019-01-04 13:30:00,42.89,42.93,42.74,42.84,222064.0,36.6356,36.6698,36.5075,36.5929,222064.0
2019-01-04 14:00:00,42.85,42.87,42.76,42.81,260420.0,36.6014,36.6185,36.5245,36.5673,260420.0
2019-01-04 14:30:00,42.8,42.97,42.79,42.89,358604.0,36.5587,36.7039,36.5502,36.6356,358604.0
2019-01-04 15:00:00,42.89,43.06,42.89,43.05,976388.0,36.6356,36.7808,36.6356,36.7723,976388.0
2019-01-04 15:30:00,43.05,43.15,42.97,43.13,1614444.0,36.7723,36.8577,36.7039,36.8406,1614444.0
2019-01-07 09:30:00,42.91,42.99,42.65,42.67,716336.0,36.6527,36.721,36.4306,36.4477,716336.0
2019-01-07 10:00:00,42.66,43.04,42.63,42.89,450580.0,36.4391,36.7637,36.4135,36.6356,450580.0
2019-01-07 10:30:00,42.91,43.18,42.9,43.06,541596.0,36.6527,36.8833,36.6441,36.7808,541596.0
2019-01-07 11:00:00,43.06,43.15,42.98,43.01,319048.0,36.7808,36.8577,36.7125,36.7381,319048.0
2019-01-07 11:30:00,43.0,43.08,42.95,42.98,337504.0,36.7295,36.7979,36.6868,36.7125,337504.0
2019-01-07 12:00:00,42.97,43.01,42.87,43.0,349004.0,36.7039,36.7381,36.6185,36.7295,349004.0
2019-01-07 12:30:00,43.0,43.17,42.97,43.17,600044.0,36.7295,36.8748,36.7039,36.8748,600044.0
2019-01-07 13:00:00,43.15,43.23,43.12,43.19,335700.0,36.8577,36.926,36.832,36.8918,335700.0
2019-01-07 13:30:00,43.2,43.21,43.12,43.16,307348.0,36.9004,36.9089,36.832,36.8662,307348.0
2019-01-07 14:00:00,43.16,43.19,43.02,43.04,425560.0,36.8662,36.8918,36.7466,36.7637,425560.0
2019-01-07 14:30:00,43.04,43.08,42.95,42.97,263660.0,36.7637,36.7979,36.6868,36.7039,263660.0
2019-01-07 15:00:00,42.97,43.15,42.96,43.13,274256.0,36.7039,36.8577,36.6954,36.8406,274256.0
2019-01-07 15:30:00,43.14,43.24,43.05,43.08,940936.0,36.8491,36.9345,36.7723,36.7979,940936.0
2019-01-08 09:30:00,43.04,43.22,42.89,43.03,719992.0,36.7637,36.9175,36.6356,36.7552,719992.0
2019-01-08 10:00:00,43.04,43.15,42.94,43.13,351956.0,36.7637,36.8577,36.6783,36.8406,351956.0
2019-01-08 10:30:00,43.13,43.27,43.12,43.24,245328.0,36.8406,36.9602,36.832,36.9345,245328.0
2019-01-08 11:00:00,43.25,43.28,43.14,43.17,362228.0,36.9431,36.9687,36.8491,36.8748,362228.0
2019-01-08 11:30:00,43.17,43.21,43.1,43.16,366704.0,36.8748,36.9089,36.815,36.8662,366704.0
2019-01-08 12:00:00,43.15,43.18,43.1,43.18,322368.0,36.8577,36.8833,36.815,36.8833,322368.0
2019-01-08 12:30:00,43.17,43.3,43.07,43.09,310544.0,36.8748,36.9858,36.7893,36.8064,310544.0
2019-01-08 13:00:00,43.09,43.26,43.06,43.13,318992.0,36.8064,36.9516,36.7808,36.8406,318992.0
2019-01-08 13:30:00,43.13,43.24,43.12,43.16,400420.0,36.8406,36.9345,36.832,36.8662,400420.0
2019-01-08 14:00:00,43.15,43.21,43.14,43.17,252256.0,36.8577,36.9089,36.8491,36.8748,252256.0
2019-01-08 14:30:00,43.17,43.3,43.16,43.29,380108.0,36.8748,36.9858,36.8662,36.9773,380108.0
2019-01-08 15:00:00,43.27,43.42,43.27,43.42,860488.0,36.9602,37.0883,36.9602,37.0883,860488.0
2019-01-08 15:30:00,43.42,43.45,43.35,43.39,1132508.0,37.0883,37.1139,37.0285,37.0627,1132508.0
2019-01-09 09:30:00,43.39,43.48,43.01,43.2,571200.0,37.0627,37.1395,36.7381,36.9004,571200.0
2019-01-09 10:00:00,43.2,43.42,43.17,43.28,188736.0,36.9004,37.0883,36.8748,36.9687,188736.0
2019-01-09 10:30:00,43.32,43.39,43.18,43.3,313204.0,37.0029,37.0627,36.8833,36.9858,313204.0
2019-01-09 11:00:00,43.31,43.4,43.2,43.21,465204.0,36.9943,37.0712,36.9004,36.9089,465204.0
2019-01-09 11:30:00,43.2,43.32,43.16,43.26,248856.0,36.9004,37.0029,36.8662,36.9516,248856.0
2019-01-09 12:00:00,43.26,43.33,43.22,43.31,214656.0,36.9516,37.0114,36.9175,36.9943,214656.0
2019-01-09 12:30:00,43.31,43.5,43.27,43.44,307688.0,36.9943,37.1566,36.9602,37.1054,307688.0
2019-01-09 13:00:00,43.43,43.45,43.33,43.43,192020.0,37.0968,37.1139,37.0114,37.0968,192020.0
2019-01-09 13:30:00,43.42,43.44,43.26,43.27,242108.0,37.0883,37.1054,36.9516,36.9602,242108.0
2019-01-09 14:00:00,43.26,43.37,43.13,43.17,251676.0,36.9516,37.0456,36.8406,36.8748,251676.0
2019-01-09 14:30:00,43.17,43.27,43.15,43.2,181372.0,36.8748,36.9602,36.8577,36.9004,181372.0
2019-01-09 15:00:00,43.21,43.27,43.14,43.26,192436.0,36.9089,36.9602,36.8491,36.9516,192436.0
2019-01-09 15:30:00,43.25,43.26,43.11,43.19,795672.0,36.9431,36.9516,36.8235,36.8918,795672.0
2019-01-10 09:30:00,43.33,43.4,43.19,43.28,662356.0,37.0114,37.0712,36.8918,36.9687,662356.0
2019-01-10 10:00:00,43.28,43.4,43.14,43.33,259576.0,36.9687,37.0712,36.8491,37.0114,259576.0
2019-01-10 10:30:00,43.33,43.34,43.25,43.32,176604.0,37.0114,37.02,36.9431,37.0029,176604.0
2019-01-10 11:00:00,43.34,43.42,43.3,43.38,726936.0,37.02,37.0883,36.9858,37.0541,726936.0
2019-01-10 11:30:00,43.37,43.52,43.34,43.51,612292.0,37.0456,37.1737,37.02,37.1652,612292.0
2019-01-10 12:00:00,43.51,43.6,43.49,43.55,470284.0,37.1652,37.242,37.1481,37.1993,470284.0
2019-01-10 12:30:00,43.56,43.6,43.38,43.59,233928.0,37.2079,37.242,37.0541,37.2335,233928.0
2019-01-10 13:00:00,43.59,43.59,43.4,43.48,361608.0,37.2335,37.2335,37.0712,37.1395,361608.0
2019-01-10 13:30:00,43.51,43.62,43.5,43.61,256216.0,37.1652,37.2591,37.1566,37.2506,256216.0
2019-01-10 14:00:00,43.62,43.76,43.62,43.72,466900.0,37.2591,37.3787,37.2591,37.3446,466900.0
2019-01-10 14:30:00,43.72,43.74,43.66,43.72,261360.0,37.3446,37.3616,37.2933,37.3446,261360.0
2019-01-10 15:00:00,43.71,43.74,43.67,43.7,471736.0,37.336,37.3616,37.3018,37.3275,471736.0
2019-01-10 15:30:00,43.7,43.91,43.68,43.84,1328496.0,37.3275,37.5068,37.3104,37.4471,1328496.0
2019-01-11 09:30:00,43.79,43.92,43.41,43.73,557488.0,37.4043,37.5154,37.0798,37.3531,557488.0
2019-01-11 10:00:00,43.73,43.93,43.69,43.89,332084.0,37.3531,37.5239,37.3189,37.4898,332084.0
2019-01-11 10:30:00,43.87,43.93,43.82,43.89,330308.0,37.4727,37.5239,37.43,37.4898,330308.0
2019-01-11 11:00:00,43.89,44.04,43.87,43.98,692640.0,37.4898,37.6179,37.4727,37.5666,692640.0
2019-01-11 11:30:00,43.97,43.99,43.7,43.75,350700.0,37.5581,37.5752,37.3275,37.3702,350700.0
2019-01-11 12:00:00,43.75,43.81,43.71,43.74,218376.0,37.3702,37.4214,37.336,37.3616,218376.0
2019-01-11 12:30:00,43.74,43.91,43.69,43.91,524808.0,37.3616,37.5068,37.3189,37.5068,524808.0
2019-01-11 13:00:00,43.9,43.96,43.7,43.71,258180.0,37.4983,37.5496,37.3275,37.336,258180.0
2019-01-11 13:30:00,43.71,43.76,43.68,43.71,147484.0,37.336,37.3787,37.3104,37.336,147484.0
2019-01-11 14:00:00,43.7,43.81,43.68,43.79,226820.0,37.3275,37.4214,37.3104,37.4043,226820.0
2019-01-11 14:30:00,43.78,43.85,43.75,43.77,242636.0,37.3958,37.4556,37.3702,37.3873,242636.0
2019-01-11 15:00:00,43.77,43.84,43.74,43.77,287260.0,37.3873,37.4471,37.3616,37.3873,287260.0
2019-01-11 15:30:00,43.77,43.96,43.76,43.93,783872.0,37.3873,37.5496,37.3787,37.5239,783872.0
2019-01-14 09:30:00,43.66,43.66,42.95,43.18,1121988.0,37.2933,37.2933,36.6868,36.8833,1121988.0
2019-01-14 10:00:00,43.19,43.27,43.0,43.01,630488.0,36.8918,36.9602,36.7295,36.7381,630488.0
2019-01-14 10:30:00,43.0,43.07,42.8,42.82,480012.0,36.7295,36.7893,36.5587,36.5758,480012.0
2019-01-14 11:00:00,42.82,42.92,42.71,42.74,661780.0,36.5758,36.6612,36.4818,36.5075,661780.0
2019-01-14 11:30:00,42.73,42.75,42.4,42.52,832860.0,36.4989,36.516,36.217,36.3195,832860.0
2019-01-14 12:00:00,42.52,42.64,42.43,42.52,617312.0,36.3195,36.422,36.2427,36.3195,617312.0
2019-01-14 12:30:00,42.52,42.54,42.34,42.37,517712.0,36.3195,36.3366,36.1658,36.1914,517712.0
2019-01-14 13:00:00,42.38,42.68,42.34,42.63,574068.0,36.2,36.4562,36.1658,36.4135,574068.0
2019-01-14 13:30:00,42.63,42.68,42.5,42.62,665184.0,36.4135,36.4562,36.3025,36.405,665184.0
2019-01-14 14:00:00,42.62,42.7,42.6,42.63,501868.0,36.405,36.4733,36.3879,36.4135,501868.0
2019-01-14 14:30:00,42.63,42.76,42.61,42.73,606608.0,36.4135,36.5245,36.3964,36.4989,606608.0
2019-01-14 15:00:00,42.73,42.79,42.69,42.74,666104.0,36.4989,36.5502,36.4647,36.5075,666104.0
2019-01-14 15:30:00,42.74,42.83,42.68,42.79,1669172.0,36.5075,36.5843,36.4562,36.5502,1669172.0
2019-01-15 09:30:00,42.85,43.48,42.69,43.45,893912.0,36.6014,37.1395,36.4647,37.1139,893912.0
2019-01-15 10:00:00,43.47,43.73,43.43,43.61,403152.0,37.131,37.3531,37.0968,37.2506,403152.0
2019-01-15 10:30:00,43.61,43.84,43.61,43.83,293104.0,37.2506,37.4471,37.2506,37.4385,293104.0
2019-01-15 11:00:00,43.81,43.95,43.71,43.74,592076.0,37.4214,37.541,37.336,37.3616,592076.0
2019-01-15 11:30:00,43.74,43.76,43.55,43.61,276728.0,37.3616,37.3787,37.1993,37.2506,276728.0
2019-01-15 12:00:00,43.63,43.74,43.58,43.66,261520.0,37.2677,37.3616,37.225,37.2933,261520.0
2019-01-15 12:30:00,43.66,43.66,43.52,43.63,293000.0,37.2933,37.2933,37.1737,37.2677,293000.0
2019-01-15 13:00:00,43.63,43.65,43.54,43.59,204840.0,37.2677,37.2848,37.1908,37.2335,204840.0
2019-01-15 13:30:00,43.59,43.59,43.5,43.56,220892.0,37.2335,37.2335,37.1566,37.2079,220892.0
2019-01-15 14:00:00,43.56,43.66,43.49,43.56,778872.0,37.2079,37.2933,37.1481,37.2079,778872.0
2019-01-15 14:30:00,43.55,43.6,43.48,43.58,271120.0,37.1993,37.242,37.1395,37.225,271120.0
2019-01-15 15:00:00,43.58,43.65,43.5,43.53,331892.0,37.225,37.2848,37.1566,37.1823,331892.0
2019-01-15 15:30:00,43.54,43.7,43.46,43.68,1095220.0,37.1908,37.3275,37.1225,37.3104,1095220.0
2019-01-16 09:30:00,43.51,43.57,43.21,43.32,423168.0,37.1652,37.2164,36.9089,37.0029,423168.0
2019-01-16 10:00:00,43.35,43.57,43.29,43.53,166080.0,37.0285,37.2164,36.9773,37.1823,166080.0
2019-01-16 10:30:00,43.52,43.67,43.51,43.57,166060.0,37.1737,37.3018,37.1652,37.2164,166060.0
2019-01-16 11:00:00,43.56,43.63,43.47,43.52,186940.0,37.2079,37.2677,37.131,37.1737,186940.0
2019-01-16 11:30:00,43.51,43.62,43.49,43.62,174332.0,37.1652,37.2591,37.1481,37.2591,174332.0
2019-01-16 12:00:00,43.61,43.7,43.58,43.67,152264.0,37.2506,37.3275,37.225,37.3018,152264.0
2019-01-16 12:30:00,43.68,43.68,43.59,43.65,132736.0,37.3104,37.3104,37.2335,37.2848,132736.0
2019-01-16 13:00:00,43.65,43.65,43.6,43.61,141220.0,37.2848,37.2848,37.242,37.2506,141220.0
2019-01-16 13:30:00,43.63,43.68,43.59,43.67,122688.0,37.2677,37.3104,37.2335,37.3018,122688.0
2019-01-16 14:00:00,43.68,43.72,43.59,43.6,659996.0,37.3104,37.3446,37.2335,37.242,659996.0
2019-01-16 14:30:00,43.6,43.67,43.6,43.63,265852.0,37.242,37.3018,37.242,37.2677,265852.0
2019-01-16 15:00:00,43.64,43.73,43.6,43.67,467628.0,37.2762,37.3531,37.242,37.3018,467628.0
2019-01-16 15:30:00,43.67,43.69,43.54,43.67,738832.0,37.3018,37.3189,37.1908,37.3018,738832.0
2019-01-17 09:30:00,43.78,43.85,43.63,43.76,354236.0,37.3958,37.4556,37.2677,37.3787,354236.0
2019-01-17 10:00:00,43.76,43.92,43.72,43.89,155752.0,37.3787,37.5154,37.3446,37.4898,155752.0
2019-01-17 10:30:00,43.89,43.9,43.74,43.8,209580.0,37.4898,37.4983,37.3616,37.4129,209580.0
2019-01-17 11:00:00,43.79,43.93,43.79,43.9,181984.0,37.4043,37.5239,37.4043,37.4983,181984.0
2019-01-17 11:30:00,43.9,43.93,43.84,43.92,140616.0,37.4983,37.5239,37.4471,37.5154,140616.0
2019-01-17 12:00:00,43.91,43.98,43.88,43.93,96368.0,37.5068,37.5666,37.4812,37.5239,96368.0
2019-01-17 12:30:00,43.93,43.95,43.88,43.88,142604.0,37.5239,37.541,37.4812,37.4812,142604.0
2019-01-17 13:00:00,43.87,43.94,43.84,43.91,181884.0,37.4727,37.5325,37.4471,37.5068,181884.0
2019-01-17 13:30:00,43.92,43.93,43.84,43.85,496820.0,37.5154,37.5239,37.4471,37.4556,496820.0
2019-01-17 14:00:00,43.85,43.88,43.77,43.79,209376.0,37.4556,37.4812,37.3873,37.4043,209376.0
2019-01-17 14:30:00,43.79,43.95,43.76,43.77,307840.0,37.4043,37.541,37.3787,37.3873,307840.0
2019-01-17 15:00:00,43.76,43.8,43.61,43.66,504208.0,37.3787,37.4129,37.2506,37.2933,504208.0
2019-01-17 15:30:00,43.67,43.9,43.67,43.87,1251844.0,37.3018,37.4983,37.3018,37.4727,1251844.0
2019-01-18 09:30:00,44.1,44.16,43.83,44.04,1255540.0,37.6691,37.7204,37.4385,37.6179,1255540.0
2019-01-18 10:00:00,44.05,44.11,43.98,44.08,369400.0,37.6264,37.6777,37.5666,37.6521,369400.0
2019-01-18 10:30:00,44.09,44.11,43.99,44.05,209460.0,37.6606,37.6777,37.5752,37.6264,209460.0
2019-01-18 11:00:00,44.05,44.06,43.92,43.94,205728.0,37.6264,37.635,37.5154,37.5325,205728.0
2019-01-18 11:30:00,43.93,43.95,43.89,43.92,117996.0,37.5239,37.541,37.4898,37.5154,117996.0
2019-01-18 12:00:00,43.94,44.05,43.89,44.02,243012.0,37.5325,37.6264,37.4898,37.6008,243012.0
2019-01-18 12:30:00,44.03,44.05,43.91,43.99,152696.0,37.6093,37.6264,37.5068,37.5752,152696.0
2019-01-18 13:00:00,43.97,44.02,43.91,43.92,319700.0,37.5581,37.6008,37.5068,37.5154,319700.0
2019-01-18 13:30:00,43.93,43.98,43.87,43.87,221824.0,37.5239,37.5666,37.4727,37.4727,221824.0
2019-01-18 14:00:00,43.86,43.94,43.84,43.88,250828.0,37.4641,37.5325,37.4471,37.4812,250828.0
2019-01-18 14:30:00,43.88,43.94,43.78,43.93,141972.0,37.4812,37.5325,37.3958,37.5239,141972.0
2019-01-18 15:00:00,43.92,43.97,43.85,43.97,274484.0,37.5154,37.5581,37.4556,37.5581,274484.0
2019-01-18 15:30:00,43.97,44.07,43.92,44.02,912916.0,37.5581,37.6435,37.5154,37.6008,912916.0
2019-01-22 09:30:00,43.86,44.49,43.85,44.3,551632.0,37.4641,38.0023,37.4556,37.84,551632.0
2019-01-22 10:00:00,44.3,44.42,44.15,44.24,286284.0,37.84,37.9425,37.7118,37.7887,286284.0
2019-01-22 10:30:00,44.23,44.35,44.04,44.05,268092.0,37.7802,37.8827,37.6179,37.6264,268092.0
2019-01-22 11:00:00,44.07,44.13,44.05,44.09,300944.0,37.6435,37.6948,37.6264,37.6606,300944.0
2019-01-22 11:30:00,44.1,44.13,44.04,44.1,239016.0,37.6691,37.6948,37.6179,37.6691,239016.0
2019-01-22 12:00:00,44.09,44.22,44.03,44.12,319344.0,37.6606,37.7716,37.6093,37.6862,319344.0
2019-01-22 12:30:00,44.12,44.13,43.95,43.96,221292.0,37.6862,37.6948,37.541,37.5496,221292.0
2019-01-22 13:00:00,43.97,44.05,43.81,43.98,324436.0,37.5581,37.6264,37.4214,37.5666,324436.0
2019-01-22 13:30:00,43.98,44.02,43.93,43.99,157660.0,37.5666,37.6008,37.5239,37.5752,157660.0
2019-01-22 14:00:00,44.01,44.01,43.83,43.9,206264.0,37.5923,37.5923,37.4385,37.4983,206264.0
2019-01-22 14:30:00,43.89,44.12,43.88,44.12,263916.0,37.4898,37.6862,37.4812,37.6862,263916.0
2019-01-22 15:00:00,44.11,44.12,43.94,44.1,364072.0,37.6777,37.6862,37.5325,37.6691,364072.0
2019-01-22 15:30:00,44.11,44.36,44.04,44.35,1294144.0,37.6777,37.8912,37.6179,37.8827,1294144.0
2019-01-23 09:30:00,44.49,44.56,44.05,44.27,536832.0,38.0023,38.0621,37.6264,37.8143,536832.0
2019-01-23 10:00:00,44.29,44.34,44.26,44.29,395048.0,37.8314,37.8741,37.8058,37.8314,395048.0
2019-01-23 10:30:00,44.29,44.48,44.26,44.46,273364.0,37.8314,37.9937,37.8058,37.9766,273364.0
2019-01-23 11:00:00,44.47,44.59,44.46,44.57,568028.0,37.9852,38.0877,37.9766,38.0706,568028.0
2019-01-23 11:30:00,44.58,44.75,44.58,44.68,501452.0,38.0791,38.2244,38.0791,38.1646,501452.0
2019-01-23 12:00:00,44.69,44.77,44.58,44.75,487196.0,38.1731,38.2414,38.0791,38.2244,487196.0
2019-01-23 12:30:00,44.75,44.79,44.62,44.65,255108.0,38.2244,38.2585,38.1133,38.1389,255108.0
2019-01-23 13:00:00,44.65,44.68,44.59,44.6,243396.0,38.1389,38.1646,38.0877,38.0962,243396.0
2019-01-23 13:30:00,44.6,44.69,44.6,44.67,227244.0,38.0962,38.1731,38.0962,38.156,227244.0
2019-01-23 14:00:00,44.68,44.72,44.62,44.66,263440.0,38.1646,38.1987,38.1133,38.1475,263440.0
2019-01-23 14:30:00,44.66,44.68,44.56,44.62,238416.0,38.1475,38.1646,38.0621,38.1133,238416.0
2019-01-23 15:00:00,44.62,44.77,44.6,44.77,310636.0,38.1133,38.2414,38.0962,38.2414,310636.0
2019-01-23 15:30:00,44.77,44.87,44.7,44.85,986880.0,38.2414,38.3269,38.1816,38.3098,986880.0
2019-01-24 09:30:00,44.88,44.88,44.49,44.63,314168.0,38.3354,38.3354,38.0023,38.1218,314168.0
2019-01-24 10:00:00,44.63,44.85,44.58,44.83,277344.0,38.1218,38.3098,38.0791,38.2927,277344.0
2019-01-24 10:30:00,44.83,44.96,44.8,44.84,211504.0,38.2927,38.4037,38.2671,38.3012,211504.0
2019-01-24 11:00:00,44.87,44.87,44.58,44.58,203052.0,38.3269,38.3269,38.0791,38.0791,203052.0
2019-01-24 11:30:00,44.58,44.71,44.58,44.7,364204.0,38.0791,38.1902,38.0791,38.1816,364204.0
2019-01-24 12:00:00,44.7,44.71,44.58,44.58,280008.0,38.1816,38.1902,38.0791,38.0791,280008.0
2019-01-24 12:30:00,44.59,44.76,44.58,44.67,290980.0,38.0877,38.2329,38.0791,38.156,290980.0
2019-01-24 13:00:00,44.67,44.83,44.67,44.72,692012.0,38.156,38.2927,38.156,38.1987,692012.0
2019-01-24 13:30:00,44.73,44.84,44.71,44.83,355312.0,38.2073,38.3012,38.1902,38.2927,355312.0
2019-01-24 14:00:00,44.83,44.85,44.74,44.77,342388.0,38.2927,38.3098,38.2158,38.2414,342388.0
2019-01-24 14:30:00,44.77,44.82,44.71,44.74,430736.0,38.2414,38.2841,38.1902,38.2158,430736.0
2019-01-24 15:00:00,44.74,45.02,44.7,44.96,907180.0,38.2158,38.455,38.1816,38.4037,907180.0
2019-01-24 15:30:00,44.96,45.22,44.93,45.07,1732248.0,38.4037,38.6258,38.3781,38.4977,1732248.0
2019-01-25 09:30:00,44.63,44.87,44.15,44.41,1246580.0,38.1218,38.3269,37.7118,37.9339,1246580.0
2019-01-25 10:00:00,44.37,44.53,44.31,44.45,981396.0,37.8998,38.0364,37.8485,37.9681,981396.0
2019-01-25 10:30:00,44.44,44.48,44.18,44.21,688656.0,37.9596,37.9937,37.7375,37.7631,688656.0
2019-01-25 11:00:00,44.21,44.34,44.15,44.24,606660.0,37.7631,37.8741,37.7118,37.7887,606660.0
2019-01-25 11:30:00,44.24,44.26,44.02,44.04,531864.0,37.7887,37.8058,37.6008,37.6179,531864.0
2019-01-25 12:00:00,44.04,44.05,43.95,43.98,645712.0,37.6179,37.6264,37.541,37.5666,645712.0
2019-01-25 12:30:00,43.97,44.04,43.72,43.8,716972.0,37.5581,37.6179,37.3446,37.4129,716972.0
2019-01-25 13:00:00,43.8,43.88,43.65,43.67,471192.0,37.4129,37.4812,37.2848,37.3018,471192.0
2019-01-25 13:30:00,43.67,43.72,43.55,43.65,448540.0,37.3018,37.3446,37.1993,37.2848,448540.0
2019-01-25 14:00:00,43.66,43.83,43.63,43.81,505632.0,37.2933,37.4385,37.2677,37.4214,505632.0
2019-01-25 14:30:00,43.81,43.84,43.72,43.81,587048.0,37.4214,37.4471,37.3446,37.4214,587048.0
2019-01-25 15:00:00,43.81,43.83,43.62,43.62,819724.0,37.4214,37.4385,37.2591,37.2591,819724.0
2019-01-25 15:30:00,43.64,43.71,43.48,43.54,2367680.0,37.2762,37.336,37.1395,37.1908,2367680.0
2019-01-28 09:30:00,44.03,44.03,43.6,43.62,982316.0,37.6093,37.6093,37.242,37.2591,982316.0
2019-01-28 10:00:00,43.61,43.64,43.24,43.33,652024.0,37.2506,37.2762,36.9345,37.0114,652024.0
2019-01-28 10:30:00,43.32,43.32,43.1,43.1,801756.0,37.0029,37.0029,36.815,36.815,801756.0
2019-01-28 11:00:00,43.1,43.21,42.99,43.19,577948.0,36.815,36.9089,36.721,36.8918,577948.0
2019-01-28 11:30:00,43.19,43.21,43.05,43.05,408940.0,36.8918,36.9089,36.7723,36.7723,408940.0
2019-01-28 12:00:00,43.06,43.15,43.01,43.11,273176.0,36.7808,36.8577,36.7381,36.8235,273176.0
2019-01-28 12:30:00,43.12,43.16,43.04,43.14,295284.0,36.832,36.8662,36.7637,36.8491,295284.0
2019-01-28 13:00:00,43.14,43.18,43.06,43.11,441060.0,36.8491,36.8833,36.7808,36.8235,441060.0
2019-01-28 13:30:00,43.11,43.15,43.05,43.08,379004.0,36.8235,36.8577,36.7723,36.7979,379004.0
2019-01-28 14:00:00,43.09,43.1,42.98,43.0,372260.0,36.8064,36.815,36.7125,36.7295,372260.0
2019-01-28 14:30:00,43.01,43.07,42.99,43.06,493136.0,36.7381,36.7893,36.721,36.7808,493136.0
2019-01-28 15:00:00,43.06,43.06,42.94,42.96,711372.0,36.7808,36.7808,36.6783,36.6954,711372.0
2019-01-28 15:30:00,42.96,43.12,42.95,43.11,1633192.0,36.6954,36.832,36.6868,36.8235,1633192.0
2019-01-29 09:30:00,43.27,43.36,43.01,43.28,502272.0,36.9602,37.037,36.7381,36.9687,502272.0
2019-01-29 10:00:00,43.29,43.29,42.99,43.02,309100.0,36.9773,36.9773,36.721,36.7466,309100.0
2019-01-29 10:30:00,43.03,43.06,42.99,43.03,261496.0,36.7552,36.7808,36.721,36.7552,261496.0
2019-01-29 11:00:00,43.02,43.11,42.99,43.05,273292.0,36.7466,36.8235,36.721,36.7723,273292.0
2019-01-29 11:30:00,43.04,43.09,43.02,43.06,198716.0,36.7637,36.8064,36.7466,36.7808,198716.0
2019-01-29 12:00:00,43.06,43.18,43.05,43.13,243088.0,36.7808,36.8833,36.7723,36.8406,243088.0
2019-01-29 12:30:00,43.13,43.15,43.07,43.09,194332.0,36.8406,36.8577,36.7893,36.8064,194332.0
2019-01-29 13:00:00,43.09,43.15,43.05,43.12,207528.0,36.8064,36.8577,36.7723,36.832,207528.0
2019-01-29 13:30:00,43.12,43.19,43.08,43.15,263632.0,36.832,36.8918,36.7979,36.8577,263632.0
2019-01-29 14:00:00,43.15,43.19,43.01,43.04,276756.0,36.8577,36.8918,36.7381,36.7637,276756.0
2019-01-29 14:30:00,43.02,43.05,42.94,43.01,287504.0,36.7466,36.7723,36.6783,36.7381,287504.0
2019-01-29 15:00:00,43.02,43.08,42.99,43.08,339372.0,36.7466,36.7979,36.721,36.7979,339372.0
2019-01-29 15:30:00,43.08,43.22,43.08,43.21,1121180.0,36.7979,36.9175,36.7979,36.9089,1121180.0
2019-01-30 09:30:00,43.06,43.48,43.02,43.44,606584.0,36.7808,37.1395,36.7466,37.1054,606584.0
2019-01-30 10:00:00,43.44,43.52,43.33,43.41,550768.0,37.1054,37.1737,37.0114,37.0798,550768.0
2019-01-30 10:30:00,43.4,43.41,43.2,43.28,673956.0,37.0712,37.0798,36.9004,36.9687,673956.0
2019-01-30 11:00:00,43.28,43.32,43.24,43.3,520828.0,36.9687,37.0029,36.9345,36.9858,520828.0
2019-01-30 11:30:00,43.3,43.38,43.28,43.32,353636.0,36.9858,37.0541,36.9687,37.0029,353636.0
2019-01-30 12:00:00,43.32,43.35,43.25,43.27,173568.0,37.0029,37.0285,36.9431,36.9602,173568.0
2019-01-30 12:30:00,43.27,43.3,43.23,43.24,212504.0,36.9602,36.9858,36.926,36.9345,212504.0
2019-01-30 13:00:00,43.24,43.28,43.22,43.24,161144.0,36.9345,36.9687,36.9175,36.9345,161144.0
2019-01-30 13:30:00,43.24,43.24,43.14,43.18,170540.0,36.9345,36.9345,36.8491,36.8833,170540.0
2019-01-30 14:00:00,43.18,43.58,43.17,43.5,466540.0,36.8833,37.225,36.8748,37.1566,466540.0
2019-01-30 14:30:00,43.51,43.65,43.43,43.64,379264.0,37.1652,37.2848,37.0968,37.2762,379264.0
2019-01-30 15:00:00,43.66,43.66,43.44,43.46,327884.0,37.2933,37.2933,37.1054,37.1225,327884.0
2019-01-30 15:30:00,43.44,43.49,43.35,43.4,1407016.0,37.1054,37.1481,37.0285,37.0712,1407016.0
2019-01-31 09:30:00,43.36,43.73,43.34,43.62,504712.0,37.037,37.3531,37.02,37.2591,504712.0
2019-01-31 10:00:00,43.61,43.85,43.61,43.84,366500.0,37.2506,37.4556,37.2506,37.4471,366500.0
2019-01-31 10:30:00,43.85,43.89,43.77,43.8,259820.0,37.4556,37.4898,37.3873,37.4129,259820.0
2019-01-31 11:00:00,43.82,43.97,43.82,43.95,248300.0,37.43,37.5581,37.43,37.541,248300.0
2019-01-31 11:30:00,43.94,44.12,43.91,44.12,286180.0,37.5325,37.6862,37.5068,37.6862,286180.0
2019-01-31 12:00:00,44.12,44.16,44.04,44.04,262584.0,37.6862,37.7204,37.6179,37.6179,262584.0
2019-01-31 12:30:00,44.06,44.06,43.91,43.96,184832.0,37.635,37.635,37.5068,37.5496,184832.0
2019-01-31 13:00:00,43.96,44.13,43.95,44.07,234888.0,37.5496,37.6948,37.541,37.6435,234888.0
2019-01-31 13:30:00,44.08,44.21,44.06,44.21,364096.0,37.6521,37.7631,37.635,37.7631,364096.0
2019-01-31 14:00:00,44.21,44.31,44.19,44.31,361928.0,37.7631,37.8485,37.746,37.8485,361928.0
2019-01-31 14:30:00,44.3,44.37,44.24,44.34,422832.0,37.84,37.8998,37.7887,37.8741,422832.0
2019-01-31 15:00:00,44.33,44.39,44.21,44.37,607152.0,37.8656,37.9168,37.7631,37.8998,607152.0
2019-01-31 15:30:00,44.37,44.82,44.33,44.74,3173044.0,37.8998,38.2841,37.8656,38.2158,3173044.0
2019-02-01 09:30:00,44.59,44.78,44.47,44.69,892684.0,38.0877,38.25,37.9852,38.1731,892684.0
2019-02-01 10:00:00,44.67,44.77,44.53,44.65,595896.0,38.156,38.2414,38.0364,38.1389,595896.0
2019-02-01 10:30:00,44.65,44.65,44.41,44.43,392144.0,38.1389,38.1389,37.9339,37.951,392144.0
2019-02-01 11:00:00,44.41,44.41,44.13,44.16,359300.0,37.9339,37.9339,37.6948,37.7204,359300.0
2019-02-01 11:30:00,44.16,44.36,44.13,44.31,309532.0,37.7204,37.8912,37.6948,37.8485,309532.0
2019-02-01 12:00:00,44.32,44.35,44.2,44.21,209716.0,37.8571,37.8827,37.7546,37.7631,209716.0
2019-02-01 12:30:00,44.2,44.36,44.15,44.29,157592.0,37.7546,37.8912,37.7118,37.8314,157592.0
2019-02-01 13:00:00,44.29,44.36,44.21,44.36,212192.0,37.8314,37.8912,37.7631,37.8912,212192.0
2019-02-01 13:30:00,44.37,44.37,44.25,44.31,320880.0,37.8998,37.8998,37.7973,37.8485,320880.0
2019-02-01 14:00:00,44.31,44.31,44.2,44.25,334080.0,37.8485,37.8485,37.7546,37.7973,334080.0
2019-02-01 14:30:00,44.25,44.37,44.19,44.23,348352.0,37.7973,37.8998,37.746,37.7802,348352.0
2019-02-01 15:00:00,44.24,44.29,44.18,44.27,438984.0,37.7887,37.8314,37.7375,37.8143,438984.0
2019-02-01 15:30:00,44.28,44.46,44.27,44.44,1123484.0,37.8229,37.9766,37.8143,37.9596,1123484.0
2019-02-04 09:30:00,44.28,44.45,44.06,44.2,857664.0,37.8229,37.9681,37.635,37.7546,857664.0
2019-02-04 10:00:00,44.2,44.24,44.03,44.13,367396.0,37.7546,37.7887,37.6093,37.6948,367396.0
2019-02-04 10:30:00,44.12,44.32,44.12,44.31,774464.0,37.6862,37.8571,37.6862,37.8485,774464.0
2019-02-04 11:00:00,44.3,44.41,44.24,44.4,308336.0,37.84,37.9339,37.7887,37.9254,308336.0
2019-02-04 11:30:00,44.41,44.43,44.3,44.37,268320.0,37.9339,37.951,37.84,37.8998,268320.0
2019-02-04 12:00:00,44.38,44.43,44.26,44.35,734708.0,37.9083,37.951,37.8058,37.8827,734708.0
2019-02-04 12:30:00,44.35,44.37,44.27,44.3,257024.0,37.8827,37.8998,37.8143,37.84,257024.0
2019-02-04 13:00:00,44.3,44.4,44.26,44.39,265440.0,37.84,37.9254,37.8058,37.9168,265440.0
2019-02-04 13:30:00,44.4,44.45,44.39,44.44,227436.0,37.9254,37.9681,37.9168,37.9596,227436.0
2019-02-04 14:00:00,44.44,44.49,44.32,44.34,296072.0,37.9596,38.0023,37.8571,37.8741,296072.0
2019-02-04 14:30:00,44.35,44.39,44.26,44.3,341312.0,37.8827,37.9168,37.8058,37.84,341312.0
2019-02-04 15:00:00,44.3,44.33,44.27,44.3,512744.0,37.84,37.8656,37.8143,37.84,512744.0
2019-02-04 15:30:00,44.3,44.55,44.27,44.5,1306360.0,37.84,38.0535,37.8143,38.0108,1306360.0
2019-02-05 09:30:00,44.39,44.48,44.19,44.33,641060.0,37.9168,37.9937,37.746,37.8656,641060.0
2019-02-05 10:00:00,44.34,44.44,44.19,44.42,311732.0,37.8741,37.9596,37.746,37.9425,311732.0
2019-02-05 10:30:00,44.41,44.49,44.38,44.45,159668.0,37.9339,38.0023,37.9083,37.9681,159668.0
2019-02-05 11:00:00,44.45,44.51,44.31,44.48,270956.0,37.9681,38.0193,37.8485,37.9937,270956.0
2019-02-05 11:30:00,44.48,44.53,44.44,44.46,308208.0,37.9937,38.0364,37.9596,37.9766,308208.0
2019-02-05 12:00:00,44.46,44.5,44.45,44.46,131524.0,37.9766,38.0108,37.9681,37.9766,131524.0
2019-02-05 12:30:00,44.45,44.49,44.43,44.45,188696.0,37.9681,38.0023,37.951,37.9681,188696.0
2019-02-05 13:00:00,44.45,44.46,44.35,44.4,131748.0,37.9681,37.9766,37.8827,37.9254,131748.0
2019-02-05 13:30:00,44.4,44.47,44.36,44.44,272828.0,37.9254,37.9852,37.8912,37.9596,272828.0
2019-02-05 14:00:00,44.44,44.54,44.43,44.53,315860.0,37.9596,38.045,37.951,38.0364,315860.0
2019-02-05 14:30:00,44.53,44.59,44.51,44.57,324580.0,38.0364,38.0877,38.0193,38.0706,324580.0
2019-02-05 15:00:00,44.57,44.62,44.56,44.59,251680.0,38.0706,38.1133,38.0621,38.0877,251680.0
2019-02-05 15:30:00,44.59,44.68,44.4,44.54,1026404.0,38.0877,38.1646,37.9254,38.045,1026404.0
2019-02-06 09:30:00,44.68,44.75,44.4,44.45,276188.0,38.1646,38.2244,37.9254,37.9681,276188.0
2019-02-06 10:00:00,44.47,44.67,44.43,44.58,249920.0,37.9852,38.156,37.951,38.0791,249920.0
2019-02-06 10:30:00,44.58,44.7,44.55,44.7,198612.0,38.0791,38.1816,38.0535,38.1816,198612.0
2019-02-06 11:00:00,44.71,44.72,44.6,44.71,362116.0,38.1902,38.1987,38.0962,38.1902,362116.0
2019-02-06 11:30:00,44.71,44.72,44.67,44.68,262096.0,38.1902,38.1987,38.156,38.1646,262096.0
2019-02-06 12:00:00,44.68,44.71,44.67,44.71,222836.0,38.1646,38.1902,38.156,38.1902,222836.0
2019-02-06 12:30:00,44.71,44.78,44.7,44.77,301784.0,38.1902,38.25,38.1816,38.2414,301784.0
2019-02-06 13:00:00,44.77,44.81,44.67,44.69,150836.0,38.2414,38.2756,38.156,38.1731,150836.0
2019-02-06 13:30:00,44.69,44.75,44.68,44.7,147956.0,38.1731,38.2244,38.1646,38.1816,147956.0
2019-02-06 14:00:00,44.71,44.71,44.59,44.61,375316.0,38.1902,38.1902,38.0877,38.1048,375316.0
2019-02-06 14:30:00,44.59,44.61,44.45,44.47,416792.0,38.0877,38.1048,37.9681,37.9852,416792.0
2019-02-06 15:00:00,44.47,44.53,44.45,44.51,312788.0,37.9852,38.0364,37.9681,38.0193,312788.0
2019-02-06 15:30:00,44.5,44.55,44.45,44.52,788144.0,38.0108,38.0535,37.9681,38.0279,788144.0
2019-02-07 09:30:00,44.5,44.73,44.47,44.68,347136.0,38.0108,38.2073,37.9852,38.1646,347136.0
2019-02-07 10:00:00,44.7,44.98,44.69,44.88,359776.0,38.1816,38.4208,38.1731,38.3354,359776.0
2019-02-07 10:30:00,44.88,44.93,44.76,44.9,406964.0,38.3354,38.3781,38.2329,38.3525,406964.0
2019-02-07 11:00:00,44.91,45.1,44.87,45.04,515164.0,38.361,38.5233,38.3269,38.4721,515164.0
2019-02-07 11:30:00,45.05,45.11,44.98,45.01,393540.0,38.4806,38.5319,38.4208,38.4464,393540.0
2019-02-07 12:00:00,45.01,45.13,45.0,45.03,271220.0,38.4464,38.5489,38.4379,38.4635,271220.0
2019-02-07 12:30:00,45.02,45.07,44.94,45.01,313052.0,38.455,38.4977,38.3866,38.4464,313052.0
2019-02-07 13:00:00,45.02,45.14,45.01,45.1,233988.0,38.455,38.5575,38.4464,38.5233,233988.0
2019-02-07 13:30:00,45.08,45.14,45.07,45.09,176044.0,38.5062,38.5575,38.4977,38.5148,176044.0
2019-02-07 14:00:00,45.09,45.21,45.06,45.21,273636.0,38.5148,38.6173,38.4891,38.6173,273636.0
2019-02-07 14:30:00,45.21,45.24,45.13,45.24,279952.0,38.6173,38.6429,38.5489,38.6429,279952.0
2019-02-07 15:00:00,45.24,45.3,45.21,45.25,434940.0,38.6429,38.6941,38.6173,38.6514,434940.0
2019-02-07 15:30:00,45.24,45.36,45.17,45.34,1199008.0,38.6429,38.7454,38.5831,38.7283,1199008.0
2019-02-08 09:30:00,45.3,45.49,45.26,45.45,512292.0,38.6941,38.8564,38.66,38.8223,512292.0
2019-02-08 10:00:00,45.44,45.6,45.37,45.43,323688.0,38.8137,38.9504,38.7539,38.8052,323688.0
2019-02-08 10:30:00,45.44,45.68,45.38,45.63,402896.0,38.8137,39.0187,38.7625,38.976,402896.0
2019-02-08 11:00:00,45.65,45.7,45.57,45.64,436144.0,38.9931,39.0358,38.9248,38.9846,436144.0
2019-02-08 11:30:00,45.65,45.84,45.64,45.64,333636.0,38.9931,39.1554,38.9846,38.9846,333636.0
2019-02-08 12:00:00,45.64,45.68,45.55,45.66,254472.0,38.9846,39.0187,38.9077,39.0017,254472.0
2019-02-08 12:30:00,45.66,45.72,45.64,45.68,236368.0,39.0017,39.0529,38.9846,39.0187,236368.0
2019-02-08 13:00:00,45.68,45.69,45.52,45.58,233424.0,39.0187,39.0273,38.8821,38.9333,233424.0
2019-02-08 13:30:00,45.58,45.61,45.56,45.59,175284.0,38.9333,38.9589,38.9162,38.9419,175284.0
2019-02-08 14:00:00,45.58,45.63,45.55,45.63,274068.0,38.9333,38.976,38.9077,38.976,274068.0
2019-02-08 14:30:00,45.61,45.67,45.59,45.64,278840.0,38.9589,39.0102,38.9419,38.9846,278840.0
2019-02-08 15:00:00,45.64,45.69,45.63,45.66,325348.0,38.9846,39.0273,38.976,39.0017,325348.0
2019-02-08 15:30:00,45.67,45.77,45.62,45.76,1089676.0,39.0102,39.0956,38.9675,39.0871,1089676.0
2019-02-11 09:30:00,45.6,45.98,45.6,45.79,627944.0,38.9504,39.275,38.9504,39.1127,627944.0
2019-02-11 10:00:00,45.79,45.84,45.58,45.67,429968.0,39.1127,39.1554,38.9333,39.0102,429968.0
2019-02-11 10:30:00,45.66,45.73,45.63,45.66,217628.0,39.0017,39.0614,38.976,39.0017,217628.0
2019-02-11 11:00:00,45.67,45.8,45.59,45.78,299680.0,39.0102,39.1212,38.9419,39.1042,299680.0
2019-02-11 11:30:00,45.79,45.83,45.74,45.75,257296.0,39.1127,39.1469,39.07,39.0785,257296.0
2019-02-11 12:00:00,45.74,45.79,45.66,45.69,745376.0,39.07,39.1127,39.0017,39.0273,745376.0
2019-02-11 12:30:00,45.69,45.74,45.68,45.71,109728.0,39.0273,39.07,39.0187,39.0444,109728.0
2019-02-11 13:00:00,45.72,45.73,45.58,45.59,135404.0,39.0529,39.0614,38.9333,38.9419,135404.0
2019-02-11 13:30:00,45.59,45.65,45.59,45.61,373748.0,38.9419,38.9931,38.9419,38.9589,373748.0
2019-02-11 14:00:00,45.6,45.68,45.59,45.66,223448.0,38.9504,39.0187,38.9419,39.0017,223448.0
2019-02-11 14:30:00,45.65,45.77,45.64,45.77,253984.0,38.9931,39.0956,38.9846,39.0956,253984.0
2019-02-11 15:00:00,45.76,45.82,45.73,45.82,296780.0,39.0871,39.1383,39.0614,39.1383,296780.0
2019-02-11 15:30:00,45.82,45.84,45.69,45.76,874680.0,39.1383,39.1554,39.0273,39.0871,874680.0
2019-02-12 09:30:00,45.75,45.85,45.42,45.62,319788.0,39.0785,39.1639,38.7966,38.9675,319788.0
2019-02-12 10:00:00,45.61,45.81,45.61,45.68,446828.0,38.9589,39.1298,38.9589,39.0187,446828.0
2019-02-12 10:30:00,45.68,45.87,45.65,45.87,244496.0,39.0187,39.181,38.9931,39.181,244496.0
2019-02-12 11:00:00,45.88,46.04,45.86,46.0,382324.0,39.1896,39.3262,39.1725,39.2921,382324.0
2019-02-12 11:30:00,46.01,46.07,45.98,46.05,317764.0,39.3006,39.3519,39.275,39.3348,317764.0
2019-02-12 12:00:00,46.04,46.1,45.9,45.93,303132.0,39.3262,39.3775,39.2067,39.2323,303132.0
2019-02-12 12:30:00,45.93,46.01,45.9,45.97,255536.0,39.2323,39.3006,39.2067,39.2664,255536.0
2019-02-12 13:00:00,45.96,45.98,45.79,45.85,273812.0,39.2579,39.275,39.1127,39.1639,273812.0
2019-02-12 13:30:00,45.85,45.91,45.83,45.88,155756.0,39.1639,39.2152,39.1469,39.1896,155756.0
2019-02-12 14:00:00,45.88,45.91,45.82,45.83,211524.0,39.1896,39.2152,39.1383,39.1469,211524.0
2019-02-12 14:30:00,45.83,45.86,45.79,45.83,224812.0,39.1469,39.1725,39.1127,39.1469,224812.0
2019-02-12 15:00:00,45.83,45.89,45.8,45.83,400248.0,39.1469,39.1981,39.1212,39.1469,400248.0
2019-02-12 15:30:00,45.83,45.84,45.69,45.82,1004928.0,39.1469,39.1554,39.0273,39.1383,1004928.0
2019-02-13 09:30:00,45.77,45.97,45.77,45.77,282328.0,39.0956,39.2664,39.0956,39.0956,282328.0
2019-02-13 10:00:00,45.79,45.83,45.74,45.79,193344.0,39.1127,39.1469,39.07,39.1127,193344.0
2019-02-13 10:30:00,45.79,45.85,45.74,45.76,252504.0,39.1127,39.1639,39.07,39.0871,252504.0
2019-02-13 11:00:00,45.75,45.82,45.73,45.75,303712.0,39.0785,39.1383,39.0614,39.0785,303712.0
2019-02-13 11:30:00,45.74,45.74,45.67,45.71,275256.0,39.07,39.07,39.0102,39.0444,275256.0
2019-02-13 12:00:00,45.71,45.73,45.66,45.67,276472.0,39.0444,39.0614,39.0017,39.0102,276472.0
2019-02-13 12:30:00,45.66,45.77,45.66,45.69,241440.0,39.0017,39.0956,39.0017,39.0273,241440.0
2019-02-13 13:00:00,45.7,45.72,45.67,45.69,137324.0,39.0358,39.0529,39.0102,39.0273,137324.0
2019-02-13 13:30:00,45.69,45.69,45.61,45.62,157008.0,39.0273,39.0273,38.9589,38.9675,157008.0
2019-02-13 14:00:00,45.63,45.69,45.63,45.68,107548.0,38.976,39.0273,38.976,39.0187,107548.0
2019-02-13 14:30:00,45.69,45.7,45.64,45.67,188996.0,39.0273,39.0358,38.9846,39.0102,188996.0
2019-02-13 15:00:00,45.67,45.68,45.61,45.66,280284.0,39.0102,39.0187,38.9589,39.0017,280284.0
2019-02-13 15:30:00,45.67,45.77,45.66,45.71,774028.0,39.0102,39.0956,39.0017,39.0444,774028.0
2019-02-14 09:30:00,45.84,46.11,45.71,45.97,594996.0,39.1554,39.386,39.0444,39.2664,594996.0
2019-02-14 10:00:00,45.96,46.07,45.92,45.94,338756.0,39.2579,39.3519,39.2237,39.2408,338756.0
2019-02-14 10:30:00,45.94,45.95,45.71,45.8,340700.0,39.2408,39.2494,39.0444,39.1212,340700.0
2019-02-14 11:00:00,45.79,45.79,45.63,45.73,211996.0,39.1127,39.1127,38.976,39.0614,211996.0
2019-02-14 11:30:00,45.73,45.78,45.67,45.74,203808.0,39.0614,39.1042,39.0102,39.07,203808.0
2019-02-14 12:00:00,45.74,45.87,45.72,45.87,158300.0,39.07,39.181,39.0529,39.181,158300.0
2019-02-14 12:30:00,45.87,45.88,45.77,45.77,135192.0,39.181,39.1896,39.0956,39.0956,135192.0
2019-02-14 13:00:00,45.78,45.83,45.73,45.78,123860.0,39.1042,39.1469,39.0614,39.1042,123860.0
2019-02-14 13:30:00,45.81,45.84,45.77,45.79,149636.0,39.1298,39.1554,39.0956,39.1127,149636.0
2019-02-14 14:00:00,45.8,45.85,45.77,45.8,117432.0,39.1212,39.1639,39.0956,39.1212,117432.0
2019-02-14 14:30:00,45.8,45.81,45.74,45.78,166644.0,39.1212,39.1298,39.07,39.1042,166644.0
2019-02-14 15:00:00,45.78,45.87,45.76,45.82,211564.0,39.1042,39.181,39.0871,39.1383,211564.0
2019-02-14 15:30:00,45.82,45.83,45.65,45.67,885652.0,39.1383,39.1469,38.9931,39.0102,885652.0
2019-02-15 09:30:00,46.15,46.23,45.94,46.16,903780.0,39.4202,39.4885,39.2408,39.4287,903780.0
2019-02-15 10:00:00,46.15,46.28,46.14,46.21,398772.0,39.4202,39.5312,39.4117,39.4714,398772.0
2019-02-15 10:30:00,46.19,46.21,45.89,45.93,302628.0,39.4544,39.4714,39.1981,39.2323,302628.0
2019-02-15 11:00:00,45.93,46.03,45.92,45.99,217192.0,39.2323,39.3177,39.2237,39.2835,217192.0
2019-02-15 11:30:00,46.0,46.03,45.96,45.99,191000.0,39.2921,39.3177,39.2579,39.2835,191000.0
2019-02-15 12:00:00,45.99,46.0,45.92,45.94,141888.0,39.2835,39.2921,39.2237,39.2408,141888.0
2019-02-15 12:30:00,45.95,45.99,45.88,45.89,120068.0,39.2494,39.2835,39.1896,39.1981,120068.0
2019-02-15 13:00:00,45.89,45.94,45.86,45.86,139552.0,39.1981,39.2408,39.1725,39.1725,139552.0
2019-02-15 13:30:00,45.87,45.93,45.83,45.87,130964.0,39.181,39.2323,39.1469,39.181,130964.0
2019-02-15 14:00:00,45.88,45.92,45.86,45.87,194204.0,39.1896,39.2237,39.1725,39.181,194204.0
2019-02-15 14:30:00,45.87,46.01,45.87,46.01,260760.0,39.181,39.3006,39.181,39.3006,260760.0
2019-02-15 15:00:00,46.0,46.0,45.93,45.99,282532.0,39.2921,39.2921,39.2323,39.2835,282532.0
2019-02-15 15:30:00,45.99,46.13,45.98,46.01,1304436.0,39.2835,39.4031,39.275,39.3006,1304436.0
2019-02-19 09:30:00,46.03,46.17,45.85,46.13,372836.0,39.3177,39.4373,39.1639,39.4031,372836.0
2019-02-19 10:00:00,46.13,46.24,46.03,46.22,172132.0,39.4031,39.4971,39.3177,39.48,172132.0
2019-02-19 10:30:00,46.22,46.35,46.16,46.25,232840.0,39.48,39.591,39.4287,39.5056,232840.0
2019-02-19 11:00:00,46.26,46.35,46.26,46.32,337592.0,39.5142,39.591,39.5142,39.5654,337592.0
2019-02-19 11:30:00,46.32,46.45,46.32,46.4,509508.0,39.5654,39.6764,39.5654,39.6337,509508.0
2019-02-19 12:00:00,46.41,46.41,46.36,46.39,412584.0,39.6423,39.6423,39.5996,39.6252,412584.0
2019-02-19 12:30:00,46.39,46.41,46.38,46.4,224096.0,39.6252,39.6423,39.6167,39.6337,224096.0
2019-02-19 13:00:00,46.39,46.41,46.33,46.35,487988.0,39.6252,39.6423,39.5739,39.591,487988.0
2019-02-19 13:30:00,46.36,46.36,46.27,46.28,563984.0,39.5996,39.5996,39.5227,39.5312,563984.0
2019-02-19 14:00:00,46.27,46.31,46.25,46.29,253508.0,39.5227,39.5569,39.5056,39.5398,253508.0
2019-02-19 14:30:00,46.29,46.41,46.29,46.38,370316.0,39.5398,39.6423,39.5398,39.6167,370316.0
2019-02-19 15:00:00,46.38,46.42,46.35,46.39,476432.0,39.6167,39.6508,39.591,39.6252,476432.0
2019-02-19 15:30:00,46.39,46.45,46.33,46.36,1267108.0,39.6252,39.6764,39.5739,39.5996,1267108.0
2019-02-20 09:30:00,46.27,46.46,46.01,46.29,703856.0,39.5227,39.685,39.3006,39.5398,703856.0
2019-02-20 10:00:00,46.3,46.48,46.26,46.43,565184.0,39.5483,39.7021,39.5142,39.6594,565184.0
2019-02-20 10:30:00,46.44,46.48,46.27,46.35,287088.0,39.6679,39.7021,39.5227,39.591,287088.0
2019-02-20 11:00:00,46.36,46.37,46.19,46.32,283632.0,39.5996,39.6081,39.4544,39.5654,283632.0
2019-02-20 11:30:00,46.32,46.52,46.31,46.49,305100.0,39.5654,39.7362,39.5569,39.7106,305100.0
2019-02-20 12:00:00,46.48,46.48,46.39,46.44,219760.0,39.7021,39.7021,39.6252,39.6679,219760.0
2019-02-20 12:30:00,46.44,46.47,46.41,46.44,336056.0,39.6679,39.6935,39.6423,39.6679,336056.0
2019-02-20 13:00:00,46.44,46.44,46.36,46.39,172708.0,39.6679,39.6679,39.5996,39.6252,172708.0
2019-02-20 13:30:00,46.39,46.47,46.37,46.45,274948.0,39.6252,39.6935,39.6081,39.6764,274948.0
2019-02-20 14:00:00,46.44,46.49,46.38,46.42,311292.0,39.6679,39.7106,39.6167,39.6508,311292.0
2019-02-20 14:30:00,46.42,46.51,46.42,46.47,205280.0,39.6508,39.7277,39.6508,39.6935,205280.0
2019-02-20 15:00:00,46.47,46.52,46.44,46.44,364644.0,39.6935,39.7362,39.6679,39.6679,364644.0
2019-02-20 15:30:00,46.44,46.49,46.37,46.42,739472.0,39.6679,39.7106,39.6081,39.6508,739472.0
2019-02-21 09:30:00,46.22,46.45,46.14,46.42,454688.0,39.48,39.6764,39.4117,39.6508,454688.0
2019-02-21 10:00:00,46.42,46.66,46.38,46.6,295624.0,39.6508,39.8558,39.6167,39.8046,295624.0
2019-02-21 10:30:00,46.6,46.69,46.58,46.61,281916.0,39.8046,39.8815,39.7875,39.8131,281916.0
2019-02-21 11:00:00,46.62,46.67,46.53,46.59,316712.0,39.8217,39.8644,39.7448,39.796,316712.0
2019-02-21 11:30:00,46.6,46.68,46.54,46.57,238716.0,39.8046,39.8729,39.7533,39.779,238716.0
2019-02-21 12:00:00,46.56,46.59,46.51,46.54,185404.0,39.7704,39.796,39.7277,39.7533,185404.0
2019-02-21 12:30:00,46.54,46.54,46.43,46.47,159180.0,39.7533,39.7533,39.6594,39.6935,159180.0
2019-02-21 13:00:00,46.47,46.48,46.39,46.43,196020.0,39.6935,39.7021,39.6252,39.6594,196020.0
2019-02-21 13:30:00,46.43,46.54,46.42,46.54,474248.0,39.6594,39.7533,39.6508,39.7533,474248.0
2019-02-21 14:00:00,46.53,46.54,46.49,46.51,238992.0,39.7448,39.7533,39.7106,39.7277,238992.0
2019-02-21 14:30:00,46.51,46.52,46.41,46.45,347312.0,39.7277,39.7362,39.6423,39.6764,347312.0
2019-02-21 15:00:00,46.46,46.5,46.42,46.47,268384.0,39.685,39.7192,39.6508,39.6935,268384.0
2019-02-21 15:30:00,46.47,46.72,46.42,46.64,827360.0,39.6935,39.9071,39.6508,39.8387,827360.0
2019-02-22 09:30:00,46.71,46.77,46.44,46.77,405228.0,39.8985,39.9498,39.6679,39.9498,405228.0
2019-02-22 10:00:00,46.76,46.82,46.67,46.79,239040.0,39.9412,39.9925,39.8644,39.9669,239040.0
2019-02-22 10:30:00,46.81,46.95,46.78,46.92,208112.0,39.984,40.1035,39.9583,40.0779,208112.0
2019-02-22 11:00:00,46.92,46.92,46.8,46.87,195264.0,40.0779,40.0779,39.9754,40.0352,195264.0
2019-02-22 11:30:00,46.87,46.94,46.85,46.87,166380.0,40.0352,40.095,40.0181,40.0352,166380.0
2019-02-22 12:00:00,46.87,46.94,46.83,46.87,123820.0,40.0352,40.095,40.001,40.0352,123820.0
2019-02-22 12:30:00,46.87,46.88,46.83,46.85,101880.0,40.0352,40.0437,40.001,40.0181,101880.0
2019-02-22 13:00:00,46.85,46.89,46.82,46.85,190848.0,40.0181,40.0523,39.9925,40.0181,190848.0
2019-02-22 13:30:00,46.85,46.9,46.84,46.88,310112.0,40.0181,40.0608,40.0096,40.0437,310112.0
2019-02-22 14:00:00,46.88,46.97,46.87,46.9,252816.0,40.0437,40.1206,40.0352,40.0608,252816.0
2019-02-22 14:30:00,46.9,46.93,46.83,46.84,311504.0,40.0608,40.0865,40.001,40.0096,311504.0
2019-02-22 15:00:00,46.85,47.01,46.81,46.98,378052.0,40.0181,40.1548,39.984,40.1292,378052.0
2019-02-22 15:30:00,46.98,47.04,46.9,47.03,1327624.0,40.1292,40.1804,40.0608,40.1719,1327624.0
2019-02-25 09:30:00,47.11,47.35,46.58,46.88,620844.0,40.2402,40.4452,39.7875,40.0437,620844.0
2019-02-25 10:00:00,46.88,47.13,46.85,46.97,234996.0,40.0437,40.2573,40.0181,40.1206,234996.0
2019-02-25 10:30:00,46.97,47.1,46.96,47.06,270272.0,40.1206,40.2317,40.1121,40.1975,270272.0
2019-02-25 11:00:00,47.07,47.13,47.0,47.02,379200.0,40.206,40.2573,40.1462,40.1633,379200.0
2019-02-25 11:30:00,47.01,47.04,46.97,46.98,275328.0,40.1548,40.1804,40.1206,40.1292,275328.0
2019-02-25 12:00:00,46.98,47.05,46.96,46.97,179324.0,40.1292,40.189,40.1121,40.1206,179324.0
2019-02-25 12:30:00,46.97,46.98,46.88,46.91,153320.0,40.1206,40.1292,40.0437,40.0694,153320.0
2019-02-25 13:00:00,46.91,46.98,46.9,46.92,405132.0,40.0694,40.1292,40.0608,40.0779,405132.0
2019-02-25 13:30:00,46.93,46.99,46.89,46.95,209524.0,40.0865,40.1377,40.0523,40.1035,209524.0
2019-02-25 14:00:00,46.95,47.02,46.94,46.98,314992.0,40.1035,40.1633,40.095,40.1292,314992.0
2019-02-25 14:30:00,46.96,47.01,46.94,46.99,317180.0,40.1121,40.1548,40.095,40.1377,317180.0
2019-02-25 15:00:00,46.99,46.99,46.81,46.81,316276.0,40.1377,40.1377,39.984,39.984,316276.0
2019-02-25 15:30:00,46.81,46.99,46.8,46.96,806572.0,39.984,40.1377,39.9754,40.1121,806572.0
2019-02-26 09:30:00,47.05,47.15,46.79,46.97,539144.0,40.189,40.2744,39.9669,40.1206,539144.0
2019-02-26 10:00:00,46.98,47.09,46.93,46.99,349344.0,40.1292,40.2231,40.0865,40.1377,349344.0
2019-02-26 10:30:00,47.02,47.06,46.84,46.86,300856.0,40.1633,40.1975,40.0096,40.0267,300856.0
2019-02-26 11:00:00,46.87,47.0,46.86,46.96,312480.0,40.0352,40.1462,40.0267,40.1121,312480.0
2019-02-26 11:30:00,46.98,47.01,46.91,46.92,270696.0,40.1292,40.1548,40.0694,40.0779,270696.0
2019-02-26 12:00:00,46.92,47.04,46.92,46.99,208536.0,40.0779,40.1804,40.0779,40.1377,208536.0
2019-02-26 12:30:00,46.99,47.02,46.94,47.0,195676.0,40.1377,40.1633,40.095,40.1462,195676.0
2019-02-26 13:00:00,47.01,47.08,46.98,47.06,203936.0,40.1548,40.2146,40.1292,40.1975,203936.0
2019-02-26 13:30:00,47.06,47.21,47.05,47.18,342452.0,40.1975,40.3256,40.189,40.3,342452.0
2019-02-26 14:00:00,47.19,47.24,47.06,47.07,237972.0,40.3085,40.3512,40.1975,40.206,237972.0
2019-02-26 14:30:00,47.08,47.19,47.04,47.12,405196.0,40.2146,40.3085,40.1804,40.2487,405196.0
2019-02-26 15:00:00,47.13,47.23,47.09,47.22,373828.0,40.2573,40.3427,40.2231,40.3342,373828.0
2019-02-26 15:30:00,47.22,47.26,47.0,47.05,1168780.0,40.3342,40.3683,40.1462,40.189,1168780.0
2019-02-27 09:30:00,46.65,46.8,46.53,46.65,578076.0,40.1139,40.2429,40.0107,40.1139,578076.0
2019-02-27 10:00:00,46.66,46.86,46.63,46.8,448128.0,40.1225,40.2945,40.0967,40.2429,448128.0
2019-02-27 10:30:00,46.8,46.87,46.62,46.68,268808.0,40.2429,40.3031,40.0881,40.1397,268808.0
2019-02-27 11:00:00,46.68,46.7,46.58,46.7,364472.0,40.1397,40.1569,40.0537,40.1569,364472.0
2019-02-27 11:30:00,46.69,46.69,46.52,46.56,285136.0,40.1483,40.1483,40.0021,40.0365,285136.0
2019-02-27 12:00:00,46.56,46.66,46.55,46.63,246008.0,40.0365,40.1225,40.0279,40.0967,246008.0
2019-02-27 12:30:00,46.63,46.71,46.63,46.66,220960.0,40.0967,40.1655,40.0967,40.1225,220960.0
2019-02-27 13:00:00,46.65,46.71,46.63,46.63,224160.0,40.1139,40.1655,40.0967,40.0967,224160.0
2019-02-27 13:30:00,46.63,46.65,46.6,46.65,284844.0,40.0967,40.1139,40.0709,40.1139,284844.0
2019-02-27 14:00:00,46.64,46.66,46.62,46.63,171608.0,40.1053,40.1225,40.0881,40.0967,171608.0
2019-02-27 14:30:00,46.62,46.68,46.61,46.67,258588.0,40.0881,40.1397,40.0795,40.1311,258588.0
2019-02-27 15:00:00,46.67,46.69,46.62,46.64,231708.0,40.1311,40.1483,40.0881,40.1053,231708.0
2019-02-27 15:30:00,46.63,46.74,46.62,46.71,900436.0,40.0967,40.1913,40.0881,40.1655,900436.0
2019-02-28 09:30:00,46.76,46.92,46.56,46.57,560660.0,40.2085,40.3461,40.0365,40.0451,560660.0
2019-02-28 10:00:00,46.57,46.77,46.52,46.74,422660.0,40.0451,40.2171,40.0021,40.1913,422660.0
2019-02-28 10:30:00,46.74,46.97,46.73,46.89,413796.0,40.1913,40.3891,40.1827,40.3203,413796.0
2019-02-28 11:00:00,46.9,47.02,46.89,46.97,439548.0,40.3289,40.4321,40.3203,40.3891,439548.0
2019-02-28 11:30:00,46.97,47.07,46.96,47.02,346936.0,40.3891,40.4751,40.3805,40.4321,346936.0
2019-02-28 12:00:00,47.02,47.1,47.01,47.06,341224.0,40.4321,40.5009,40.4235,40.4665,341224.0
2019-02-28 12:30:00,47.06,47.18,47.05,47.17,316212.0,40.4665,40.5697,40.4579,40.5611,316212.0
2019-02-28 13:00:00,47.17,47.19,47.07,47.09,249704.0,40.5611,40.5783,40.4751,40.4923,249704.0
2019-02-28 13:30:00,47.08,47.12,47.03,47.05,248728.0,40.4837,40.5181,40.4407,40.4579,248728.0
2019-02-28 14:00:00,47.06,47.1,47.03,47.08,258296.0,40.4665,40.5009,40.4407,40.4837,258296.0
2019-02-28 14:30:00,47.07,47.08,46.98,47.04,423172.0,40.4751,40.4837,40.3977,40.4493,423172.0
2019-02-28 15:00:00,47.04,47.05,46.98,47.0,401616.0,40.4493,40.4579,40.3977,40.4149,401616.0
2019-02-28 15:30:00,47.01,47.08,46.93,46.93,1534116.0,40.4235,40.4837,40.3547,40.3547,1534116.0
2019-03-01 09:30:00,46.88,46.99,46.65,46.78,280652.0,40.3117,40.4063,40.1139,40.2257,280652.0
2019-03-01 10:00:00,46.74,46.83,46.67,46.69,169960.0,40.1913,40.2687,40.1311,40.1483,169960.0
2019-03-01 10:30:00,46.7,47.15,46.66,46.74,282712.0,40.1569,40.5439,40.1225,40.1913,282712.0
2019-03-01 11:00:00,46.74,46.76,46.69,46.74,157288.0,40.1913,40.2085,40.1483,40.1913,157288.0
2019-03-01 11:30:00,46.73,46.83,46.66,46.82,203548.0,40.1827,40.2687,40.1225,40.2601,203548.0
2019-03-01 12:00:00,46.82,46.83,46.72,46.74,232264.0,40.2601,40.2687,40.1741,40.1913,232264.0
2019-03-01 12:30:00,46.75,46.75,46.7,46.7,168412.0,40.1999,40.1999,40.1569,40.1569,168412.0
2019-03-01 13:00:00,46.7,46.86,46.7,46.84,100028.0,40.1569,40.2945,40.1569,40.2773,100028.0
2019-03-01 13:30:00,46.83,46.87,46.78,46.81,107316.0,40.2687,40.3031,40.2257,40.2515,107316.0
2019-03-01 14:00:00,46.81,46.86,46.77,46.82,234764.0,40.2515,40.2945,40.2171,40.2601,234764.0
2019-03-01 14:30:00,46.83,46.86,46.79,46.8,268056.0,40.2687,40.2945,40.2343,40.2429,268056.0
2019-03-01 15:00:00,46.8,46.82,46.77,46.82,333948.0,40.2429,40.2601,40.2171,40.2601,333948.0
2019-03-01 15:30:00,46.82,46.93,46.82,46.9,994640.0,40.2601,40.3547,40.2601,40.3289,994640.0
2019-03-04 09:30:00,47.06,47.14,46.84,46.95,506936.0,40.4665,40.5353,40.2773,40.3719,506936.0
2019-03-04 10:00:00,46.96,46.99,46.9,46.95,414188.0,40.3805,40.4063,40.3289,40.3719,414188.0
2019-03-04 10:30:00,46.96,46.97,46.81,46.87,371432.0,40.3805,40.3891,40.2515,40.3031,371432.0
2019-03-04 11:00:00,46.87,46.97,46.85,46.88,293908.0,40.3031,40.3891,40.2859,40.3117,293908.0
2019-03-04 11:30:00,46.86,46.88,46.76,46.78,399796.0,40.2945,40.3117,40.2085,40.2257,399796.0
2019-03-04 12:00:00,46.79,46.84,46.69,46.8,403648.0,40.2343,40.2773,40.1483,40.2429,403648.0
2019-03-04 12:30:00,46.79,46.82,46.67,46.69,187948.0,40.2343,40.2601,40.1311,40.1483,187948.0
2019-03-04 13:00:00,46.69,46.72,46.64,46.69,161584.0,40.1483,40.1741,40.1053,40.1483,161584.0
2019-03-04 13:30:00,46.68,46.85,46.68,46.84,146536.0,40.1397,40.2859,40.1397,40.2773,146536.0
2019-03-04 14:00:00,46.85,46.98,46.83,46.96,198964.0,40.2859,40.3977,40.2687,40.3805,198964.0
2019-03-04 14:30:00,46.95,47.07,46.93,47.06,255052.0,40.3719,40.4751,40.3547,40.4665,255052.0
2019-03-04 15:00:00,47.05,47.06,46.94,47.02,341012.0,40.4579,40.4665,40.3633,40.4321,341012.0
2019-03-04 15:30:00,47.02,47.1,46.99,47.06,1004140.0,40.4321,40.5009,40.4063,40.4665,1004140.0
2019-03-05 09:30:00,47.09,47.3,47.06,47.13,491996.0,40.4923,40.6728,40.4665,40.5267,491996.0
2019-03-05 10:00:00,47.14,47.29,47.11,47.24,289516.0,40.5353,40.6642,40.5095,40.6212,289516.0
2019-03-05 10:30:00,47.24,47.27,47.13,47.23,319100.0,40.6212,40.647,40.5267,40.6127,319100.0
2019-03-05 11:00:00,47.24,47.3,47.22,47.22,303792.0,40.6212,40.6728,40.6041,40.6041,303792.0
2019-03-05 11:30:00,47.21,47.26,47.2,47.21,431532.0,40.5955,40.6384,40.5869,40.5955,431532.0
2019-03-05 12:00:00,47.22,47.24,47.11,47.13,539024.0,40.6041,40.6212,40.5095,40.5267,539024.0
2019-03-05 12:30:00,47.15,47.15,47.12,47.13,129412.0,40.5439,40.5439,40.5181,40.5267,129412.0
2019-03-05 13:00:00,47.13,47.15,47.05,47.05,107636.0,40.5267,40.5439,40.4579,40.4579,107636.0
2019-03-05 13:30:00,47.06,47.1,47.01,47.09,264272.0,40.4665,40.5009,40.4235,40.4923,264272.0
2019-03-05 14:00:00,47.08,47.1,47.04,47.08,77632.0,40.4837,40.5009,40.4493,40.4837,77632.0
2019-03-05 14:30:00,47.08,47.16,47.08,47.15,192524.0,40.4837,40.5525,40.4837,40.5439,192524.0
2019-03-05 15:00:00,47.15,47.15,47.08,47.1,170984.0,40.5439,40.5439,40.4837,40.5009,170984.0
2019-03-05 15:30:00,47.09,47.16,47.02,47.08,879600.0,40.4923,40.5525,40.4321,40.4837,879600.0
2019-03-06 09:30:00,47.02,47.24,46.79,46.8,630828.0,40.4321,40.6212,40.2343,40.2429,630828.0
2019-03-06 10:00:00,46.81,46.86,46.76,46.84,196040.0,40.2515,40.2945,40.2085,40.2773,196040.0
2019-03-06 10:30:00,46.83,46.9,46.74,46.83,233520.0,40.2687,40.3289,40.1913,40.2687,233520.0
2019-03-06 11:00:00,46.83,46.89,46.76,46.88,341492.0,40.2687,40.3203,40.2085,40.3117,341492.0
2019-03-06 11:30:00,46.89,47.0,46.88,46.98,253612.0,40.3203,40.4149,40.3117,40.3977,253612.0
2019-03-06 12:00:00,46.98,47.07,46.96,46.97,204212.0,40.3977,40.4751,40.3805,40.3891,204212.0
2019-03-06 12:30:00,46.97,47.05,46.96,47.02,104296.0,40.3891,40.4579,40.3805,40.4321,104296.0
2019-03-06 13:00:00,47.02,47.05,46.96,46.97,127248.0,40.4321,40.4579,40.3805,40.3891,127248.0
2019-03-06 13:30:00,46.98,47.01,46.95,47.01,383856.0,40.3977,40.4235,40.3719,40.4235,383856.0
2019-03-06 14:00:00,47.01,47.08,46.99,46.99,645624.0,40.4235,40.4837,40.4063,40.4063,645624.0
2019-03-06 14:30:00,46.99,47.03,46.95,46.99,263144.0,40.4063,40.4407,40.3719,40.4063,263144.0
2019-03-06 15:00:00,47.0,47.01,46.89,46.93,222636.0,40.4149,40.4235,40.3203,40.3547,222636.0
2019-03-06 15:30:00,46.92,47.01,46.88,46.89,741832.0,40.3461,40.4235,40.3117,40.3203,741832.0
2019-03-07 09:30:00,47.07,47.28,46.89,46.94,794552.0,40.4751,40.6556,40.3203,40.3633,794552.0
2019-03-07 10:00:00,46.95,47.0,46.88,46.88,563064.0,40.3719,40.4149,40.3117,40.3117,563064.0
2019-03-07 10:30:00,46.88,46.98,46.85,46.94,640696.0,40.3117,40.3977,40.2859,40.3633,640696.0
2019-03-07 11:00:00,46.94,47.07,46.93,46.99,1307416.0,40.3633,40.4751,40.3547,40.4063,1307416.0
2019-03-07 11:30:00,47.01,47.08,46.98,47.08,383244.0,40.4235,40.4837,40.3977,40.4837,383244.0
2019-03-07 12:00:00,47.08,47.1,46.98,47.02,123496.0,40.4837,40.5009,40.3977,40.4321,123496.0
2019-03-07 12:30:00,47.02,47.13,46.98,47.1,171072.0,40.4321,40.5267,40.3977,40.5009,171072.0
2019-03-07 13:00:00,47.11,47.14,47.09,47.11,201708.0,40.5095,40.5353,40.4923,40.5095,201708.0
2019-03-07 13:30:00,47.12,47.13,47.07,47.11,170564.0,40.5181,40.5267,40.4751,40.5095,170564.0
2019-03-07 14:00:00,47.12,47.12,47.03,47.05,194400.0,40.5181,40.5181,40.4407,40.4579,194400.0
2019-03-07 14:30:00,47.05,47.06,46.96,47.0,223596.0,40.4579,40.4665,40.3805,40.4149,223596.0
2019-03-07 15:00:00,46.99,47.05,46.93,47.0,287336.0,40.4063,40.4579,40.3547,40.4149,287336.0
2019-03-07 15:30:00,47.0,47.02,46.86,46.99,1214140.0,40.4149,40.4321,40.2945,40.4063,1214140.0
2019-03-08 09:30:00,47.15,47.36,46.93,46.99,431844.0,40.5439,40.7244,40.3547,40.4063,431844.0
2019-03-08 10:00:00,46.98,47.03,46.83,46.87,251848.0,40.3977,40.4407,40.2687,40.3031,251848.0
2019-03-08 10:30:00,46.88,46.9,46.73,46.87,338164.0,40.3117,40.3289,40.1827,40.3031,338164.0
2019-03-08 11:00:00,46.85,46.92,46.8,46.88,184452.0,40.2859,40.3461,40.2429,40.3117,184452.0
2019-03-08 11:30:00,46.88,47.13,46.87,47.1,478096.0,40.3117,40.5267,40.3031,40.5009,478096.0
2019-03-08 12:00:00,47.1,47.11,46.98,47.01,229920.0,40.5009,40.5095,40.3977,40.4235,229920.0
2019-03-08 12:30:00,47.01,47.01,46.83,46.85,238980.0,40.4235,40.4235,40.2687,40.2859,238980.0
2019-03-08 13:00:00,46.85,46.88,46.81,46.84,221388.0,40.2859,40.3117,40.2515,40.2773,221388.0
2019-03-08 13:30:00,46.84,46.9,46.83,46.85,216628.0,40.2773,40.3289,40.2687,40.2859,216628.0
2019-03-08 14:00:00,46.85,46.92,46.82,46.9,192992.0,40.2859,40.3461,40.2601,40.3289,192992.0
2019-03-08 14:30:00,46.91,46.98,46.91,46.94,228744.0,40.3375,40.3977,40.3375,40.3633,228744.0
2019-03-08 15:00:00,46.93,47.04,46.91,46.93,299180.0,40.3547,40.4493,40.3375,40.3547,299180.0
2019-03-08 15:30:00,46.93,47.2,46.88,47.18,1033456.0,40.3547,40.5869,40.3117,40.5697,1033456.0
2019-03-11 09:30:00,47.15,47.32,47.12,47.23,365816.0,40.5439,40.69,40.5181,40.6127,365816.0
2019-03-11 10:00:00,47.22,47.41,47.15,47.41,224380.0,40.6041,40.7674,40.5439,40.7674,224380.0
2019-03-11 10:30:00,47.4,47.45,47.31,47.37,289520.0,40.7588,40.8018,40.6814,40.733,289520.0
2019-03-11 11:00:00,47.38,47.4,47.27,47.33,213936.0,40.7416,40.7588,40.647,40.6986,213936.0
2019-03-11 11:30:00,47.33,47.4,47.27,47.35,189988.0,40.6986,40.7588,40.647,40.7158,189988.0
2019-03-11 12:00:00,47.34,47.35,47.26,47.32,141700.0,40.7072,40.7158,40.6384,40.69,141700.0
2019-03-11 12:30:00,47.33,47.34,47.2,47.23,115776.0,40.6986,40.7072,40.5869,40.6127,115776.0
2019-03-11 13:00:00,47.23,47.3,47.21,47.29,182812.0,40.6127,40.6728,40.5955,40.6642,182812.0
2019-03-11 13:30:00,47.28,47.33,47.25,47.31,265140.0,40.6556,40.6986,40.6298,40.6814,265140.0
2019-03-11 14:00:00,47.3,47.33,47.27,47.31,417508.0,40.6728,40.6986,40.647,40.6814,417508.0
2019-03-11 14:30:00,47.31,47.35,47.28,47.34,162116.0,40.6814,40.7158,40.6556,40.7072,162116.0
2019-03-11 15:00:00,47.34,47.35,47.3,47.31,226612.0,40.7072,40.7158,40.6728,40.6814,226612.0
2019-03-11 15:30:00,47.31,47.41,47.31,47.38,1066264.0,40.6814,40.7674,40.6814,40.7416,1066264.0
2019-03-12 09:30:00,47.5,47.62,47.42,47.42,353688.0,40.8448,40.948,40.776,40.776,353688.0
2019-03-12 10:00:00,47.4,47.5,47.36,47.38,236312.0,40.7588,40.8448,40.7244,40.7416,236312.0
2019-03-12 10:30:00,47.38,47.56,47.38,47.5,174296.0,40.7416,40.8964,40.7416,40.8448,174296.0
2019-03-12 11:00:00,47.51,47.73,47.5,47.69,146660.0,40.8534,41.0426,40.8448,41.0082,146660.0
2019-03-12 11:30:00,47.68,47.7,47.6,47.67,98064.0,40.9996,41.0168,40.9308,40.991,98064.0
2019-03-12 12:00:00,47.67,47.72,47.64,47.64,109764.0,40.991,41.034,40.9652,40.9652,109764.0
2019-03-12 12:30:00,47.63,47.68,47.56,47.67,109608.0,40.9566,40.9996,40.8964,40.991,109608.0
2019-03-12 13:00:00,47.68,47.77,47.65,47.75,168760.0,40.9996,41.077,40.9738,41.0598,168760.0
2019-03-12 13:30:00,47.74,47.82,47.73,47.77,261984.0,41.0512,41.12,41.0426,41.077,261984.0
2019-03-12 14:00:00,47.77,47.84,47.76,47.77,204360.0,41.077,41.1372,41.0684,41.077,204360.0
2019-03-12 14:30:00,47.78,47.79,47.7,47.74,379536.0,41.0856,41.0942,41.0168,41.0512,379536.0
2019-03-12 15:00:00,47.73,47.74,47.62,47.7,426484.0,41.0426,41.0512,40.948,41.0168,426484.0
2019-03-12 15:30:00,47.71,47.77,47.65,47.73,1127880.0,41.0254,41.077,40.9738,41.0426,1127880.0
2019-03-13 09:30:00,47.47,47.85,47.37,47.85,467428.0,40.819,41.1458,40.733,41.1458,467428.0
2019-03-13 10:00:00,47.86,47.86,47.67,47.74,176472.0,41.1544,41.1544,40.991,41.0512,176472.0
2019-03-13 10:30:00,47.75,47.85,47.73,47.76,238624.0,41.0598,41.1458,41.0426,41.0684,238624.0
2019-03-13 11:00:00,47.76,47.78,47.7,47.75,125444.0,41.0684,41.0856,41.0168,41.0598,125444.0
2019-03-13 11:30:00,47.76,47.8,47.72,47.75,140224.0,41.0684,41.1028,41.034,41.0598,140224.0
2019-03-13 12:00:00,47.76,47.84,47.7,47.72,187428.0,41.0684,41.1372,41.0168,41.034,187428.0
2019-03-13 12:30:00,47.73,47.74,47.7,47.73,80856.0,41.0426,41.0512,41.0168,41.0426,80856.0
2019-03-13 13:00:00,47.72,47.83,47.72,47.76,91944.0,41.034,41.1286,41.034,41.0684,91944.0
2019-03-13 13:30:00,47.75,47.82,47.75,47.81,120188.0,41.0598,41.12,41.0598,41.1114,120188.0
2019-03-13 14:00:00,47.81,47.83,47.77,47.81,117928.0,41.1114,41.1286,41.077,41.1114,117928.0
2019-03-13 14:30:00,47.81,47.88,47.8,47.85,203848.0,41.1114,41.1716,41.1028,41.1458,203848.0
2019-03-13 15:00:00,47.84,47.86,47.79,47.81,194700.0,41.1372,41.1544,41.0942,41.1114,194700.0
2019-03-13 15:30:00,47.8,47.82,47.71,47.75,696312.0,41.1028,41.12,41.0254,41.0598,696312.0
2019-03-14 09:30:00,47.79,47.79,47.55,47.61,212416.0,41.0942,41.0942,40.8878,40.9394,212416.0
2019-03-14 10:00:00,47.63,47.75,47.58,47.75,114508.0,40.9566,41.0598,40.9136,41.0598,114508.0
2019-03-14 10:30:00,47.76,47.9,47.74,47.9,112000.0,41.0684,41.1888,41.0512,41.1888,112000.0
2019-03-14 11:00:00,47.9,47.99,47.87,47.95,343532.0,41.1888,41.2662,41.163,41.2318,343532.0
2019-03-14 11:30:00,47.95,48.04,47.93,47.98,213876.0,41.2318,41.3092,41.2146,41.2576,213876.0
2019-03-14 12:00:00,47.97,48.0,47.91,47.93,137396.0,41.249,41.2748,41.1974,41.2146,137396.0
2019-03-14 12:30:00,47.93,47.94,47.86,47.87,110940.0,41.2146,41.2232,41.1544,41.163,110940.0
2019-03-14 13:00:00,47.88,47.89,47.75,47.75,174724.0,41.1716,41.1802,41.0598,41.0598,174724.0
2019-03-14 13:30:00,47.76,47.77,47.71,47.74,218232.0,41.0684,41.077,41.0254,41.0512,218232.0
2019-03-14 14:00:00,47.73,47.79,47.72,47.73,173220.0,41.0426,41.0942,41.034,41.0426,173220.0
2019-03-14 14:30:00,47.73,47.77,47.71,47.76,147820.0,41.0426,41.077,41.0254,41.0684,147820.0
2019-03-14 15:00:00,47.77,47.77,47.7,47.74,183208.0,41.077,41.077,41.0168,41.0512,183208.0
2019-03-14 15:30:00,47.74,47.85,47.72,47.74,740872.0,41.0512,41.1458,41.034,41.0512,740872.0
2019-03-15 09:30:00,47.69,47.85,47.5,47.52,2841540.0,41.0082,41.1458,40.8448,40.862,2841540.0
2019-03-15 10:00:00,47.52,47.8,47.52,47.8,322820.0,40.862,41.1028,40.862,41.1028,322820.0
2019-03-15 10:30:00,47.8,47.81,47.7,47.74,535452.0,41.1028,41.1114,41.0168,41.0512,535452.0
2019-03-15 11:00:00,47.73,47.87,47.73,47.85,175336.0,41.0426,41.163,41.0426,41.1458,175336.0
2019-03-15 11:30:00,47.85,47.91,47.8,47.88,229208.0,41.1458,41.1974,41.1028,41.1716,229208.0
2019-03-15 12:00:00,47.88,47.92,47.82,47.9,166876.0,41.1716,41.206,41.12,41.1888,166876.0
2019-03-15 12:30:00,47.9,47.96,47.9,47.93,246296.0,41.1888,41.2404,41.1888,41.2146,246296.0
2019-03-15 13:00:00,47.94,47.95,47.84,47.84,104796.0,41.2232,41.2318,41.1372,41.1372,104796.0
2019-03-15 13:30:00,47.84,47.9,47.84,47.87,136192.0,41.1372,41.1888,41.1372,41.163,136192.0
2019-03-15 14:00:00,47.88,47.95,47.88,47.91,204140.0,41.1716,41.2318,41.1716,41.1974,204140.0
2019-03-15 14:30:00,47.89,47.99,47.89,47.93,335236.0,41.1802,41.2662,41.1802,41.2146,335236.0
2019-03-15 15:00:00,47.94,47.94,47.77,47.82,364904.0,41.2232,41.2232,41.077,41.12,364904.0
2019-03-15 15:30:00,47.82,47.88,47.74,47.81,1283380.0,41.12,41.1716,41.0512,41.1114,1283380.0
2019-03-18 09:30:00,47.87,47.99,47.77,47.82,325572.0,41.163,41.2662,41.077,41.12,325572.0
2019-03-18 10:00:00,47.81,47.83,47.72,47.8,152388.0,41.1114,41.1286,41.034,41.1028,152388.0
2019-03-18 10:30:00,47.79,47.85,47.72,47.73,173864.0,41.0942,41.1458,41.034,41.0426,173864.0
2019-03-18 11:00:00,47.74,47.74,47.57,47.59,190116.0,41.0512,41.0512,40.905,40.9222,190116.0
2019-03-18 11:30:00,47.6,47.65,47.53,47.63,137408.0,40.9308,40.9738,40.8706,40.9566,137408.0
2019-03-18 12:00:00,47.63,47.67,47.57,47.61,184972.0,40.9566,40.991,40.905,40.9394,184972.0
2019-03-18 12:30:00,47.61,47.66,47.58,47.65,109228.0,40.9394,40.9824,40.9136,40.9738,109228.0
2019-03-18 13:00:00,47.63,47.66,47.6,47.66,99128.0,40.9566,40.9824,40.9308,40.9824,99128.0
2019-03-18 13:30:00,47.66,47.69,47.64,47.65,129212.0,40.9824,41.0082,40.9652,40.9738,129212.0
2019-03-18 14:00:00,47.65,47.66,47.58,47.58,160200.0,40.9738,40.9824,40.9136,40.9136,160200.0
2019-03-18 14:30:00,47.59,47.68,47.59,47.65,165388.0,40.9222,40.9996,40.9222,40.9738,165388.0
2019-03-18 15:00:00,47.65,47.65,47.55,47.55,408980.0,40.9738,40.9738,40.8878,40.8878,408980.0
2019-03-18 15:30:00,47.55,47.73,47.54,47.72,735692.0,40.8878,41.0426,40.8792,41.034,735692.0
2019-03-19 09:30:00,47.63,47.65,47.41,47.43,303272.0,40.9566,40.9738,40.7674,40.7846,303272.0
2019-03-19 10:00:00,47.45,47.47,47.32,47.42,214340.0,40.8018,40.819,40.69,40.776,214340.0
2019-03-19 10:30:00,47.42,47.45,47.36,47.4,234988.0,40.776,40.8018,40.7244,40.7588,234988.0
2019-03-19 11:00:00,47.39,47.41,47.31,47.34,187440.0,40.7502,40.7674,40.6814,40.7072,187440.0
2019-03-19 11:30:00,47.34,47.43,47.28,47.41,184492.0,40.7072,40.7846,40.6556,40.7674,184492.0
2019-03-19 12:00:00,47.41,47.43,47.32,47.35,122328.0,40.7674,40.7846,40.69,40.7158,122328.0
2019-03-19 12:30:00,47.35,47.37,47.06,47.13,329376.0,40.7158,40.733,40.4665,40.5267,329376.0
2019-03-19 13:00:00,47.13,47.2,47.02,47.13,334288.0,40.5267,40.5869,40.4321,40.5267,334288.0
2019-03-19 13:30:00,47.13,47.17,47.11,47.16,255852.0,40.5267,40.5611,40.5095,40.5525,255852.0
2019-03-19 14:00:00,47.16,47.2,47.03,47.04,258348.0,40.5525,40.5869,40.4407,40.4493,258348.0
2019-03-19 14:30:00,47.04,47.08,46.98,47.02,402044.0,40.4493,40.4837,40.3977,40.4321,402044.0
2019-03-19 15:00:00,47.03,47.04,46.95,46.97,215888.0,40.4407,40.4493,40.3719,40.3891,215888.0
2019-03-19 15:30:00,46.96,47.14,46.95,47.13,1159744.0,40.3805,40.5353,40.3719,40.5267,1159744.0
2019-03-20 09:30:00,47.26,47.26,46.96,47.06,576236.0,40.6384,40.6384,40.3805,40.4665,576236.0
2019-03-20 10:00:00,47.06,47.29,47.04,47.29,298872.0,40.4665,40.6642,40.4493,40.6642,298872.0
2019-03-20 10:30:00,47.29,47.29,47.09,47.14,336456.0,40.6642,40.6642,40.4923,40.5353,336456.0
2019-03-20 11:00:00,47.14,47.31,47.1,47.3,311708.0,40.5353,40.6814,40.5009,40.6728,311708.0
2019-03-20 11:30:00,47.3,47.35,47.26,47.31,256832.0,40.6728,40.7158,40.6384,40.6814,256832.0
2019-03-20 12:00:00,47.31,47.38,47.3,47.35,93360.0,40.6814,40.7416,40.6728,40.7158,93360.0
2019-03-20 12:30:00,47.35,47.38,47.25,47.28,180792.0,40.7158,40.7416,40.6298,40.6556,180792.0
2019-03-20 13:00:00,47.27,47.32,47.26,47.32,74696.0,40.647,40.69,40.6384,40.69,74696.0
2019-03-20 13:30:00,47.32,47.32,47.24,47.29,90848.0,40.69,40.69,40.6212,40.6642,90848.0
2019-03-20 14:00:00,47.29,47.74,47.29,47.73,962828.0,40.6642,41.0512,40.6642,41.0426,962828.0
2019-03-20 14:30:00,47.74,47.79,47.63,47.67,407872.0,41.0512,41.0942,40.9566,40.991,407872.0
2019-03-20 15:00:00,47.67,47.68,47.49,47.52,208072.0,40.991,40.9996,40.8362,40.862,208072.0
2019-03-20 15:30:00,47.52,47.52,47.38,47.47,927432.0,40.862,40.862,40.7416,40.819,927432.0
2019-03-21 09:30:00,47.57,47.87,47.46,47.85,347420.0,40.905,41.163,40.8104,41.1458,347420.0
2019-03-21 10:00:00,47.84,47.99,47.82,47.95,232204.0,41.1372,41.2662,41.12,41.2318,232204.0
2019-03-21 10:30:00,47.95,47.95,47.74,47.79,213104.0,41.2318,41.2318,41.0512,41.0942,213104.0
2019-03-21 11:00:00,47.8,47.86,47.71,47.72,277852.0,41.1028,41.1544,41.0254,41.034,277852.0
2019-03-21 11:30:00,47.72,47.96,47.7,47.95,538452.0,41.034,41.2404,41.0168,41.2318,538452.0
2019-03-21 12:00:00,47.95,47.99,47.86,47.87,217284.0,41.2318,41.2662,41.1544,41.163,217284.0
2019-03-21 12:30:00,47.87,47.88,47.83,47.86,165312.0,41.163,41.1716,41.1286,41.1544,165312.0
2019-03-21 13:00:00,47.85,47.96,47.85,47.92,139324.0,41.1458,41.2404,41.1458,41.206,139324.0
2019-03-21 13:30:00,47.93,47.95,47.85,47.88,177456.0,41.2146,41.2318,41.1458,41.1716,177456.0
2019-03-21 14:00:00,47.88,47.98,47.88,47.97,221012.0,41.1716,41.2576,41.1716,41.249,221012.0
2019-03-21 14:30:00,47.97,48.05,47.96,47.98,235708.0,41.249,41.3178,41.2404,41.2576,235708.0
2019-03-21 15:00:00,47.99,48.07,47.97,47.99,321388.0,41.2662,41.335,41.249,41.2662,321388.0
2019-03-21 15:30:00,47.99,48.06,47.94,47.98,933128.0,41.2662,41.3264,41.2232,41.2576,933128.0
2019-03-22 09:30:00,48.06,48.7,48.06,48.64,688672.0,41.3264,41.8767,41.3264,41.8251,688672.0
2019-03-22 10:00:00,48.63,48.68,48.32,48.35,625604.0,41.8165,41.8595,41.5499,41.5757,625604.0
2019-03-22 10:30:00,48.36,48.58,48.36,48.54,267936.0,41.5843,41.7735,41.5843,41.7391,267936.0
2019-03-22 11:00:00,48.55,48.75,48.54,48.69,290892.0,41.7477,41.9197,41.7391,41.8681,290892.0
2019-03-22 11:30:00,48.69,48.89,48.65,48.75,649484.0,41.8681,42.0401,41.8337,41.9197,649484.0
2019-03-22 12:00:00,48.75,48.85,48.73,48.8,403888.0,41.9197,42.0057,41.9025,41.9627,403888.0
2019-03-22 12:30:00,48.79,48.8,48.57,48.65,301532.0,41.9541,41.9627,41.7649,41.8337,301532.0
2019-03-22 13:00:00,48.65,48.69,48.62,48.68,265508.0,41.8337,41.8681,41.8079,41.8595,265508.0
2019-03-22 13:30:00,48.68,48.72,48.6,48.6,382884.0,41.8595,41.8939,41.7907,41.7907,382884.0
2019-03-22 14:00:00,48.6,48.8,48.6,48.77,482228.0,41.7907,41.9627,41.7907,41.9369,482228.0
2019-03-22 14:30:00,48.77,48.83,48.74,48.77,338820.0,41.9369,41.9885,41.9111,41.9369,338820.0
2019-03-22 15:00:00,48.77,48.8,48.64,48.68,471684.0,41.9369,41.9627,41.8251,41.8595,471684.0
2019-03-22 15:30:00,48.67,48.67,48.47,48.49,997272.0,41.8509,41.8509,41.6789,41.6961,997272.0
2019-03-25 09:30:00,48.61,48.77,48.4,48.59,568480.0,41.7993,41.9369,41.6187,41.7821,568480.0
2019-03-25 10:00:00,48.58,48.66,48.39,48.41,211452.0,41.7735,41.8423,41.6101,41.6273,211452.0
2019-03-25 10:30:00,48.42,48.55,48.41,48.51,197220.0,41.6359,41.7477,41.6273,41.7133,197220.0
2019-03-25 11:00:00,48.52,48.55,48.41,48.44,187544.0,41.7219,41.7477,41.6273,41.6531,187544.0
2019-03-25 11:30:00,48.44,48.54,48.42,48.46,213460.0,41.6531,41.7391,41.6359,41.6703,213460.0
2019-03-25 12:00:00,48.45,48.58,48.43,48.55,134012.0,41.6617,41.7735,41.6445,41.7477,134012.0
2019-03-25 12:30:00,48.57,48.63,48.51,48.56,158212.0,41.7649,41.8165,41.7133,41.7563,158212.0
2019-03-25 13:00:00,48.56,48.68,48.52,48.57,248464.0,41.7563,41.8595,41.7219,41.7649,248464.0
2019-03-25 13:30:00,48.58,48.6,48.46,48.46,133184.0,41.7735,41.7907,41.6703,41.6703,133184.0
2019-03-25 14:00:00,48.47,48.5,48.42,48.46,223236.0,41.6789,41.7047,41.6359,41.6703,223236.0
2019-03-25 14:30:00,48.47,48.52,48.43,48.52,165712.0,41.6789,41.7219,41.6445,41.7219,165712.0
2019-03-25 15:00:00,48.52,48.57,48.47,48.5,283988.0,41.7219,41.7649,41.6789,41.7047,283988.0
2019-03-25 15:30:00,48.49,48.5,48.39,48.4,738388.0,41.6961,41.7047,41.6101,41.6187,738388.0
2019-03-26 09:30:00,48.46,48.65,48.26,48.62,401284.0,41.6703,41.8337,41.4983,41.8079,401284.0
2019-03-26 10:00:00,48.62,48.74,48.58,48.71,275980.0,41.8079,41.9111,41.7735,41.8853,275980.0
2019-03-26 10:30:00,48.72,48.83,48.6,48.7,381796.0,41.8939,41.9885,41.7907,41.8767,381796.0
2019-03-26 11:00:00,48.69,48.79,48.65,48.73,229388.0,41.8681,41.9541,41.8337,41.9025,229388.0
2019-03-26 11:30:00,48.72,48.81,48.64,48.67,194624.0,41.8939,41.9713,41.8251,41.8509,194624.0
2019-03-26 12:00:00,48.67,48.75,48.66,48.67,226664.0,41.8509,41.9197,41.8423,41.8509,226664.0
2019-03-26 12:30:00,48.67,48.7,48.62,48.65,134968.0,41.8509,41.8767,41.8079,41.8337,134968.0
2019-03-26 13:00:00,48.65,48.67,48.63,48.66,99840.0,41.8337,41.8509,41.8165,41.8423,99840.0
2019-03-26 13:30:00,48.65,48.67,48.62,48.66,119992.0,41.8337,41.8509,41.8079,41.8423,119992.0
2019-03-26 14:00:00,48.67,48.72,48.6,48.66,164412.0,41.8509,41.8939,41.7907,41.8423,164412.0
2019-03-26 14:30:00,48.65,48.69,48.61,48.65,158000.0,41.8337,41.8681,41.7993,41.8337,158000.0
2019-03-26 15:00:00,48.64,48.73,48.63,48.68,185444.0,41.8251,41.9025,41.8165,41.8595,185444.0
2019-03-26 15:30:00,48.68,48.79,48.62,48.77,617368.0,41.8595,41.9541,41.8079,41.9369,617368.0
2019-03-27 09:30:00,48.81,48.83,48.5,48.6,341208.0,41.9713,41.9885,41.7047,41.7907,341208.0
2019-03-27 10:00:00,48.61,48.69,48.48,48.54,136092.0,41.7993,41.8681,41.6875,41.7391,136092.0
2019-03-27 10:30:00,48.54,48.61,48.4,48.43,152452.0,41.7391,41.7993,41.6187,41.6445,152452.0
2019-03-27 11:00:00,48.43,48.48,48.22,48.24,275240.0,41.6445,41.6875,41.4639,41.4811,275240.0
2019-03-27 11:30:00,48.24,48.4,48.22,48.35,198780.0,41.4811,41.6187,41.4639,41.5757,198780.0
2019-03-27 12:00:00,48.36,48.43,48.32,48.4,189492.0,41.5843,41.6445,41.5499,41.6187,189492.0
2019-03-27 12:30:00,48.39,48.44,48.35,48.39,135032.0,41.6101,41.6531,41.5757,41.6101,135032.0
2019-03-27 13:00:00,48.39,48.5,48.33,48.49,213212.0,41.6101,41.7047,41.5585,41.6961,213212.0
2019-03-27 13:30:00,48.48,48.49,48.42,48.46,128268.0,41.6875,41.6961,41.6359,41.6703,128268.0
2019-03-27 14:00:00,48.46,48.56,48.42,48.54,209684.0,41.6703,41.7563,41.6359,41.7391,209684.0
2019-03-27 14:30:00,48.54,48.58,48.47,48.5,245896.0,41.7391,41.7735,41.6789,41.7047,245896.0
2019-03-27 15:00:00,48.51,48.52,48.41,48.49,215588.0,41.7133,41.7219,41.6273,41.6961,215588.0
2019-03-27 15:30:00,48.49,48.59,48.38,48.48,759260.0,41.6961,41.7821,41.6015,41.6875,759260.0
2019-03-28 09:30:00,48.48,48.6,48.25,48.26,312676.0,41.6875,41.7907,41.4897,41.4983,312676.0
2019-03-28 10:00:00,48.26,48.34,48.14,48.34,194276.0,41.4983,41.5671,41.3952,41.5671,194276.0
2019-03-28 10:30:00,48.35,48.35,48.08,48.11,192988.0,41.5757,41.5757,41.3436,41.3694,192988.0
2019-03-28 11:00:00,48.11,48.16,48.03,48.08,168500.0,41.3694,41.4123,41.3006,41.3436,168500.0
2019-03-28 11:30:00,48.07,48.11,47.92,47.95,382600.0,41.335,41.3694,41.206,41.2318,382600.0
2019-03-28 12:00:00,47.94,47.97,47.83,47.89,306268.0,41.2232,41.249,41.1286,41.1802,306268.0
2019-03-28 12:30:00,47.9,47.99,47.89,47.9,289028.0,41.1888,41.2662,41.1802,41.1888,289028.0
2019-03-28 13:00:00,47.9,47.95,47.89,47.91,150892.0,41.1888,41.2318,41.1802,41.1974,150892.0
2019-03-28 13:30:00,47.91,47.94,47.85,47.93,285056.0,41.1974,41.2232,41.1458,41.2146,285056.0
2019-03-28 14:00:00,47.93,47.96,47.9,47.95,112648.0,41.2146,41.2404,41.1888,41.2318,112648.0
2019-03-28 14:30:00,47.95,48.03,47.92,47.94,214788.0,41.2318,41.3006,41.206,41.2232,214788.0
2019-03-28 15:00:00,47.94,47.99,47.9,47.97,316468.0,41.2232,41.2662,41.1888,41.249,316468.0
2019-03-28 15:30:00,47.97,48.08,47.94,47.99,1113952.0,41.249,41.3436,41.2232,41.2662,1113952.0
2019-03-29 09:30:00,47.98,48.01,47.83,47.97,376828.0,41.2576,41.2834,41.1286,41.249,376828.0
2019-03-29 10:00:00,47.97,48.08,47.84,48.04,401900.0,41.249,41.3436,41.1372,41.3092,401900.0
2019-03-29 10:30:00,48.05,48.18,48.01,48.13,314268.0,41.3178,41.4295,41.2834,41.3866,314268.0
2019-03-29 11:00:00,48.14,48.16,48.07,48.09,318756.0,41.3952,41.4123,41.335,41.3522,318756.0
2019-03-29 11:30:00,48.1,48.15,48.02,48.11,215812.0,41.3608,41.4038,41.292,41.3694,215812.0
2019-03-29 12:00:00,48.11,48.12,48.03,48.03,256896.0,41.3694,41.378,41.3006,41.3006,256896.0
2019-03-29 12:30:00,48.04,48.1,48.01,48.06,196392.0,41.3092,41.3608,41.2834,41.3264,196392.0
2019-03-29 13:00:00,48.06,48.07,48.01,48.05,276920.0,41.3264,41.335,41.2834,41.3178,276920.0
2019-03-29 13:30:00,48.05,48.11,48.01,48.11,197540.0,41.3178,41.3694,41.2834,41.3694,197540.0
2019-03-29 14:00:00,48.1,48.15,48.07,48.08,205084.0,41.3608,41.4038,41.335,41.3436,205084.0
2019-03-29 14:30:00,48.07,48.21,48.06,48.2,2262780.0,41.335,41.4553,41.3264,41.4467,2262780.0
2019-03-29 15:00:00,48.2,48.24,48.1,48.15,244004.0,41.4467,41.4811,41.3608,41.4038,244004.0
2019-03-29 15:30:00,48.15,48.37,48.13,48.32,1236420.0,41.4038,41.5929,41.3866,41.5499,1236420.0
2019-04-01 09:30:00,48.35,48.44,48.01,48.32,454036.0,41.5757,41.6531,41.2834,41.5499,454036.0
2019-04-01 10:00:00,48.33,48.34,47.71,47.71,461624.0,41.5585,41.5671,41.0254,41.0254,461624.0
2019-04-01 10:30:00,47.74,47.83,47.67,47.8,279224.0,41.0512,41.1286,40.991,41.1028,279224.0
2019-04-01 11:00:00,47.81,47.85,47.74,47.74,277820.0,41.1114,41.1458,41.0512,41.0512,277820.0
2019-04-01 11:30:00,47.75,47.92,47.75,47.84,356200.0,41.0598,41.206,41.0598,41.1372,356200.0
2019-04-01 12:00:00,47.84,47.91,47.83,47.89,184616.0,41.1372,41.1974,41.1286,41.1802,184616.0
2019-04-01 12:30:00,47.9,47.94,47.84,47.91,165808.0,41.1888,41.2232,41.1372,41.1974,165808.0
2019-04-01 13:00:00,47.91,47.94,47.77,47.88,1387716.0,41.1974,41.2232,41.077,41.1716,1387716.0
2019-04-01 13:30:00,47.87,47.87,47.73,47.75,291128.0,41.163,41.163,41.0426,41.0598,291128.0
2019-04-01 14:00:00,47.76,47.76,47.69,47.69,178796.0,41.0684,41.0684,41.0082,41.0082,178796.0
2019-04-01 14:30:00,47.69,47.77,47.66,47.67,260396.0,41.0082,41.077,40.9824,40.991,260396.0
2019-04-01 15:00:00,47.66,47.66,47.55,47.63,480956.0,40.9824,40.9824,40.8878,40.9566,480956.0
2019-04-01 15:30:00,47.65,47.79,47.59,47.63,1620952.0,40.9738,41.0942,40.9222,40.9566,1620952.0
2019-04-02 09:30:00,47.68,47.75,47.29,47.32,713052.0,40.9996,41.0598,40.6642,40.69,713052.0
2019-04-02 10:00:00,47.3,47.56,47.27,47.55,355920.0,40.6728,40.8964,40.647,40.8878,355920.0
2019-04-02 10:30:00,47.56,47.6,47.49,47.57,263960.0,40.8964,40.9308,40.8362,40.905,263960.0
2019-04-02 11:00:00,47.57,47.67,47.43,47.46,344368.0,40.905,40.991,40.7846,40.8104,344368.0
2019-04-02 11:30:00,47.46,47.48,47.37,47.45,494040.0,40.8104,40.8276,40.733,40.8018,494040.0
2019-04-02 12:00:00,47.45,47.46,47.29,47.37,727056.0,40.8018,40.8104,40.6642,40.733,727056.0
2019-04-02 12:30:00,47.38,47.44,47.33,47.38,285476.0,40.7416,40.7932,40.6986,40.7416,285476.0
2019-04-02 13:00:00,47.38,47.38,47.23,47.25,495288.0,40.7416,40.7416,40.6127,40.6298,495288.0
2019-04-02 13:30:00,47.25,47.28,47.22,47.25,466920.0,40.6298,40.6556,40.6041,40.6298,466920.0
2019-04-02 14:00:00,47.25,47.34,47.22,47.31,412108.0,40.6298,40.7072,40.6041,40.6814,412108.0
2019-04-02 14:30:00,47.32,47.32,47.24,47.27,527416.0,40.69,40.69,40.6212,40.647,527416.0
2019-04-02 15:00:00,47.27,47.35,47.21,47.23,524492.0,40.647,40.7158,40.5955,40.6127,524492.0
2019-04-02 15:30:00,47.22,47.39,47.18,47.37,1208268.0,40.6041,40.7502,40.5697,40.733,1208268.0
2019-04-03 09:30:00,47.28,47.35,46.97,47.17,704756.0,40.6556,40.7158,40.3891,40.5611,704756.0
2019-04-03 10:00:00,47.17,47.29,47.12,47.24,279100.0,40.5611,40.6642,40.5181,40.6212,279100.0
2019-04-03 10:30:00,47.27,47.3,47.21,47.29,250440.0,40.647,40.6728,40.5955,40.6642,250440.0
2019-04-03 11:00:00,47.28,47.42,47.27,47.39,479548.0,40.6556,40.776,40.647,40.7502,479548.0
2019-04-03 11:30:00,47.4,47.48,47.35,47.42,246552.0,40.7588,40.8276,40.7158,40.776,246552.0
2019-04-03 12:00:00,47.43,47.46,47.39,47.46,165780.0,40.7846,40.8104,40.7502,40.8104,165780.0
2019-04-03 12:30:00,47.45,47.48,47.43,47.47,172600.0,40.8018,40.8276,40.7846,40.819,172600.0
2019-04-03 13:00:00,47.46,47.53,47.45,47.52,139136.0,40.8104,40.8706,40.8018,40.862,139136.0
2019-04-03 13:30:00,47.52,47.54,47.48,47.52,152532.0,40.862,40.8792,40.8276,40.862,152532.0
2019-04-03 14:00:00,47.52,47.57,47.48,47.48,175120.0,40.862,40.905,40.8276,40.8276,175120.0
2019-04-03 14:30:00,47.48,47.51,47.46,47.48,181320.0,40.8276,40.8534,40.8104,40.8276,181320.0
2019-04-03 15:00:00,47.48,47.51,47.41,47.47,318816.0,40.8276,40.8534,40.7674,40.819,318816.0
2019-04-03 15:30:00,47.46,47.5,47.3,47.33,1464952.0,40.8104,40.8448,40.6728,40.6986,1464952.0
2019-04-04 09:30:00,47.49,47.51,47.14,47.22,371184.0,40.8362,40.8534,40.5353,40.6041,371184.0
2019-04-04 10:00:00,47.22,47.24,47.06,47.06,202620.0,40.6041,40.6212,40.4665,40.4665,202620.0
2019-04-04 10:30:00,47.07,47.1,46.92,46.97,299332.0,40.4751,40.5009,40.3461,40.3891,299332.0
2019-04-04 11:00:00,46.96,47.03,46.9,46.92,253140.0,40.3805,40.4407,40.3289,40.3461,253140.0
2019-04-04 11:30:00,46.92,47.02,46.86,46.99,472676.0,40.3461,40.4321,40.2945,40.4063,472676.0
2019-04-04 12:00:00,47.0,47.13,46.98,47.13,460440.0,40.4149,40.5267,40.3977,40.5267,460440.0
2019-04-04 12:30:00,47.12,47.13,47.06,47.11,353900.0,40.5181,40.5267,40.4665,40.5095,353900.0
2019-04-04 13:00:00,47.11,47.17,47.09,47.13,315444.0,40.5095,40.5611,40.4923,40.5267,315444.0
2019-04-04 13:30:00,47.13,47.14,47.07,47.08,160904.0,40.5267,40.5353,40.4751,40.4837,160904.0
2019-04-04 14:00:00,47.08,47.1,47.04,47.08,181232.0,40.4837,40.5009,40.4493,40.4837,181232.0
2019-04-04 14:30:00,47.09,47.18,47.06,47.09,332192.0,40.4923,40.5697,40.4665,40.4923,332192.0
2019-04-04 15:00:00,47.09,47.19,47.05,47.17,283712.0,40.4923,40.5783,40.4579,40.5611,283712.0
2019-04-04 15:30:00,47.18,47.23,47.08,47.1,1001892.0,40.5697,40.6127,40.4837,40.5009,1001892.0
2019-04-05 09:30:00,47.35,47.37,47.0,47.12,334860.0,40.7158,40.733,40.4149,40.5181,334860.0
2019-04-05 10:00:00,47.13,47.27,47.09,47.26,216732.0,40.5267,40.647,40.4923,40.6384,216732.0
2019-04-05 10:30:00,47.27,47.27,47.15,47.2,145272.0,40.647,40.647,40.5439,40.5869,145272.0
2019-04-05 11:00:00,47.19,47.22,47.1,47.11,164820.0,40.5783,40.6041,40.5009,40.5095,164820.0
2019-04-05 11:30:00,47.12,47.13,47.01,47.07,179184.0,40.5181,40.5267,40.4235,40.4751,179184.0
2019-04-05 12:00:00,47.07,47.18,47.07,47.13,202548.0,40.4751,40.5697,40.4751,40.5267,202548.0
2019-04-05 12:30:00,47.13,47.19,47.13,47.19,132200.0,40.5267,40.5783,40.5267,40.5783,132200.0
2019-04-05 13:00:00,47.19,47.27,47.17,47.26,226492.0,40.5783,40.647,40.5611,40.6384,226492.0
2019-04-05 13:30:00,47.27,47.36,47.26,47.35,136292.0,40.647,40.7244,40.6384,40.7158,136292.0
2019-04-05 14:00:00,47.35,47.38,47.32,47.34,163952.0,40.7158,40.7416,40.69,40.7072,163952.0
2019-04-05 14:30:00,47.34,47.44,47.32,47.43,290272.0,40.7072,40.7932,40.69,40.7846,290272.0
2019-04-05 15:00:00,47.43,47.55,47.4,47.52,252176.0,40.7846,40.8878,40.7588,40.862,252176.0
2019-04-05 15:30:00,47.52,47.59,47.49,47.53,832504.0,40.862,40.9222,40.8362,40.8706,832504.0
2019-04-08 09:30:00,47.36,47.46,47.08,47.27,253400.0,40.7244,40.8104,40.4837,40.647,253400.0
2019-04-08 10:00:00,47.27,47.3,47.07,47.07,160096.0,40.647,40.6728,40.4751,40.4751,160096.0
2019-04-08 10:30:00,47.05,47.12,46.96,46.99,175524.0,40.4579,40.5181,40.3805,40.4063,175524.0
2019-04-08 11:00:00,46.99,47.09,46.97,46.98,130940.0,40.4063,40.4923,40.3891,40.3977,130940.0
2019-04-08 11:30:00,46.98,47.07,46.98,47.06,142912.0,40.3977,40.4751,40.3977,40.4665,142912.0
2019-04-08 12:00:00,47.06,47.1,47.05,47.1,106744.0,40.4665,40.5009,40.4579,40.5009,106744.0
2019-04-08 12:30:00,47.1,47.14,47.06,47.09,126576.0,40.5009,40.5353,40.4665,40.4923,126576.0
2019-04-08 13:00:00,47.1,47.17,47.1,47.15,79804.0,40.5009,40.5611,40.5009,40.5439,79804.0
2019-04-08 13:30:00,47.15,47.18,47.14,47.16,153344.0,40.5439,40.5697,40.5353,40.5525,153344.0
2019-04-08 14:00:00,47.16,47.16,47.07,47.13,136848.0,40.5525,40.5525,40.4751,40.5267,136848.0
2019-04-08 14:30:00,47.14,47.16,47.11,47.14,162592.0,40.5353,40.5525,40.5095,40.5353,162592.0
2019-04-08 15:00:00,47.15,47.16,47.12,47.13,194456.0,40.5439,40.5525,40.5181,40.5267,194456.0
2019-04-08 15:30:00,47.13,47.2,47.11,47.16,984896.0,40.5267,40.5869,40.5095,40.5525,984896.0
2019-04-09 09:30:00,47.16,47.36,47.13,47.25,363920.0,40.5525,40.7244,40.5267,40.6298,363920.0
2019-04-09 10:00:00,47.26,47.3,47.2,47.27,414256.0,40.6384,40.6728,40.5869,40.647,414256.0
2019-04-09 10:30:00,47.28,47.4,47.27,47.37,398116.0,40.6556,40.7588,40.647,40.733,398116.0
2019-04-09 11:00:00,47.38,47.49,47.32,47.42,383272.0,40.7416,40.8362,40.69,40.776,383272.0
2019-04-09 11:30:00,47.42,47.42,47.25,47.29,405000.0,40.776,40.776,40.6298,40.6642,405000.0
2019-04-09 12:00:00,47.28,47.35,47.27,47.34,194212.0,40.6556,40.7158,40.647,40.7072,194212.0
2019-04-09 12:30:00,47.34,47.34,47.27,47.27,103620.0,40.7072,40.7072,40.647,40.647,103620.0
2019-04-09 13:00:00,47.28,47.28,47.2,47.21,150800.0,40.6556,40.6556,40.5869,40.5955,150800.0
2019-04-09 13:30:00,47.21,47.26,47.19,47.24,123648.0,40.5955,40.6384,40.5783,40.6212,123648.0
2019-04-09 14:00:00,47.24,47.28,47.2,47.27,204432.0,40.6212,40.6556,40.5869,40.647,204432.0
2019-04-09 14:30:00,47.27,47.33,47.27,47.31,306668.0,40.647,40.6986,40.647,40.6814,306668.0
2019-04-09 15:00:00,47.31,47.38,47.31,47.36,233764.0,40.6814,40.7416,40.6814,40.7244,233764.0
2019-04-09 15:30:00,47.36,47.45,47.35,47.44,751376.0,40.7244,40.8018,40.7158,40.7932,751376.0
2019-04-10 09:30:00,47.44,47.79,47.44,47.78,202952.0,40.7932,41.0942,40.7932,41.0856,202952.0
2019-04-10 10:00:00,47.76,47.76,47.66,47.74,109292.0,41.0684,41.0684,40.9824,41.0512,109292.0
2019-04-10 10:30:00,47.78,47.85,47.74,47.78,152832.0,41.0856,41.1458,41.0512,41.0856,152832.0
2019-04-10 11:00:00,47.77,47.77,47.48,47.54,220364.0,41.077,41.077,40.8276,40.8792,220364.0
2019-04-10 11:30:00,47.54,47.58,47.45,47.47,227544.0,40.8792,40.9136,40.8018,40.819,227544.0
2019-04-10 12:00:00,47.47,47.47,47.32,47.33,176128.0,40.819,40.819,40.69,40.6986,176128.0
2019-04-10 12:30:00,47.32,47.35,47.15,47.2,218364.0,40.69,40.7158,40.5439,40.5869,218364.0
2019-04-10 13:00:00,47.2,47.29,47.19,47.2,136544.0,40.5869,40.6642,40.5783,40.5869,136544.0
2019-04-10 13:30:00,47.2,47.24,47.17,47.21,133464.0,40.5869,40.6212,40.5611,40.5955,133464.0
2019-04-10 14:00:00,47.21,47.29,47.1,47.12,148772.0,40.5955,40.6642,40.5009,40.5181,148772.0
2019-04-10 14:30:00,47.12,47.19,47.1,47.17,159476.0,40.5181,40.5783,40.5009,40.5611,159476.0
2019-04-10 15:00:00,47.17,47.19,47.12,47.13,209184.0,40.5611,40.5783,40.5181,40.5267,209184.0
2019-04-10 15:30:00,47.13,47.22,47.1,47.16,626384.0,40.5267,40.6041,40.5009,40.5525,626384.0
2019-04-11 09:30:00,47.16,47.44,47.1,47.44,363828.0,40.5525,40.7932,40.5009,40.7932,363828.0
2019-04-11 10:00:00,47.45,47.54,47.38,47.48,216348.0,40.8018,40.8792,40.7416,40.8276,216348.0
2019-04-11 10:30:00,47.49,47.53,47.29,47.36,204516.0,40.8362,40.8706,40.6642,40.7244,204516.0
2019-04-11 11:00:00,47.37,47.52,47.37,47.51,211992.0,40.733,40.862,40.733,40.8534,211992.0
2019-04-11 11:30:00,47.51,47.54,47.37,47.37,176584.0,40.8534,40.8792,40.733,40.733,176584.0
2019-04-11 12:00:00,47.38,47.42,47.35,47.36,129420.0,40.7416,40.776,40.7158,40.7244,129420.0
2019-04-11 12:30:00,47.36,47.39,47.3,47.33,122632.0,40.7244,40.7502,40.6728,40.6986,122632.0
2019-04-11 13:00:00,47.32,47.35,47.3,47.33,108900.0,40.69,40.7158,40.6728,40.6986,108900.0
2019-04-11 13:30:00,47.34,47.38,47.3,47.34,128772.0,40.7072,40.7416,40.6728,40.7072,128772.0
2019-04-11 14:00:00,47.35,47.35,47.26,47.27,145620.0,40.7158,40.7158,40.6384,40.647,145620.0
2019-04-11 14:30:00,47.27,47.38,47.25,47.36,244660.0,40.647,40.7416,40.6298,40.7244,244660.0
2019-04-11 15:00:00,47.35,47.38,47.3,47.37,233592.0,40.7158,40.7416,40.6728,40.733,233592.0
2019-04-11 15:30:00,47.38,47.55,47.38,47.51,712956.0,40.7416,40.8878,40.7416,40.8534,712956.0
2019-04-12 09:30:00,47.34,47.36,47.11,47.31,334156.0,40.7072,40.7244,40.5095,40.6814,334156.0
2019-04-12 10:00:00,47.32,47.5,47.32,47.46,158372.0,40.69,40.8448,40.69,40.8104,158372.0
2019-04-12 10:30:00,47.45,47.56,47.44,47.48,596132.0,40.8018,40.8964,40.7932,40.8276,596132.0
2019-04-12 11:00:00,47.48,47.6,47.48,47.58,189324.0,40.8276,40.9308,40.8276,40.9136,189324.0
2019-04-12 11:30:00,47.58,47.63,47.52,47.56,138596.0,40.9136,40.9566,40.862,40.8964,138596.0
2019-04-12 12:00:00,47.56,47.62,47.52,47.52,120564.0,40.8964,40.948,40.862,40.862,120564.0
2019-04-12 12:30:00,47.53,47.55,47.49,47.54,98808.0,40.8706,40.8878,40.8362,40.8792,98808.0
2019-04-12 13:00:00,47.54,47.57,47.49,47.51,77604.0,40.8792,40.905,40.8362,40.8534,77604.0
2019-04-12 13:30:00,47.51,47.56,47.5,47.53,76276.0,40.8534,40.8964,40.8448,40.8706,76276.0
2019-04-12 14:00:00,47.52,47.63,47.51,47.57,113152.0,40.862,40.9566,40.8534,40.905,113152.0
2019-04-12 14:30:00,47.57,47.72,47.57,47.65,224384.0,40.905,41.034,40.905,40.9738,224384.0
2019-04-12 15:00:00,47.65,47.7,47.61,47.69,183008.0,40.9738,41.0168,40.9394,41.0082,183008.0
2019-04-12 15:30:00,47.69,47.76,47.67,47.71,611676.0,41.0082,41.0684,40.991,41.0254,611676.0
2019-04-15 09:30:00,47.78,47.94,47.68,47.85,195472.0,41.0856,41.2232,40.9996,41.1458,195472.0
2019-04-15 10:00:00,47.85,47.86,47.69,47.81,131240.0,41.1458,41.1544,41.0082,41.1114,131240.0
2019-04-15 10:30:00,47.82,47.93,47.79,47.92,136696.0,41.12,41.2146,41.0942,41.206,136696.0
2019-04-15 11:00:00,47.92,47.94,47.85,47.88,147836.0,41.206,41.2232,41.1458,41.1716,147836.0
2019-04-15 11:30:00,47.88,47.92,47.85,47.89,365288.0,41.1716,41.206,41.1458,41.1802,365288.0
2019-04-15 12:00:00,47.88,47.99,47.88,47.99,90768.0,41.1716,41.2662,41.1716,41.2662,90768.0
2019-04-15 12:30:00,47.98,48.02,47.93,47.94,93796.0,41.2576,41.292,41.2146,41.2232,93796.0
2019-04-15 13:00:00,47.94,47.95,47.87,47.88,125896.0,41.2232,41.2318,41.163,41.1716,125896.0
2019-04-15 13:30:00,47.87,47.95,47.85,47.95,120600.0,41.163,41.2318,41.1458,41.2318,120600.0
2019-04-15 14:00:00,47.96,47.97,47.85,47.87,105088.0,41.2404,41.249,41.1458,41.163,105088.0
2019-04-15 14:30:00,47.86,47.9,47.82,47.86,209392.0,41.1544,41.1888,41.12,41.1544,209392.0
2019-04-15 15:00:00,47.86,47.87,47.73,47.79,177560.0,41.1544,41.163,41.0426,41.0942,177560.0
2019-04-15 15:30:00,47.78,47.81,47.67,47.79,657140.0,41.0856,41.1114,40.991,41.0942,657140.0
2019-04-16 09:30:00,47.77,48.08,47.77,48.05,389728.0,41.077,41.3436,41.077,41.3178,389728.0
2019-04-16 10:00:00,48.02,48.04,47.74,47.74,233556.0,41.292,41.3092,41.0512,41.0512,233556.0
2019-04-16 10:30:00,47.74,47.8,47.69,47.76,148276.0,41.0512,41.1028,41.0082,41.0684,148276.0
2019-04-16 11:00:00,47.77,47.82,47.7,47.76,195060.0,41.077,41.12,41.0168,41.0684,195060.0
2019-04-16 11:30:00,47.77,47.77,47.66,47.68,129932.0,41.077,41.077,40.9824,40.9996,129932.0
2019-04-16 12:00:00,47.69,47.69,47.61,47.67,116496.0,41.0082,41.0082,40.9394,40.991,116496.0
2019-04-16 12:30:00,47.66,47.67,47.55,47.58,168704.0,40.9824,40.991,40.8878,40.9136,168704.0
2019-04-16 13:00:00,47.58,47.61,47.47,47.48,193952.0,40.9136,40.9394,40.819,40.8276,193952.0
2019-04-16 13:30:00,47.47,47.52,47.42,47.45,420044.0,40.819,40.862,40.776,40.8018,420044.0
2019-04-16 14:00:00,47.45,47.48,47.36,47.46,371356.0,40.8018,40.8276,40.7244,40.8104,371356.0
2019-04-16 14:30:00,47.45,47.5,47.39,47.4,303268.0,40.8018,40.8448,40.7502,40.7588,303268.0
2019-04-16 15:00:00,47.4,47.52,47.39,47.48,322172.0,40.7588,40.862,40.7502,40.8276,322172.0
2019-04-16 15:30:00,47.47,47.49,47.35,47.4,1095136.0,40.819,40.8362,40.7158,40.7588,1095136.0
2019-04-17 09:30:00,47.44,47.54,47.26,47.38,495320.0,40.7932,40.8792,40.6384,40.7416,495320.0
2019-04-17 10:00:00,47.37,47.49,47.27,47.43,429768.0,40.733,40.8362,40.647,40.7846,429768.0
2019-04-17 10:30:00,47.43,47.48,47.39,47.46,172756.0,40.7846,40.8276,40.7502,40.8104,172756.0
2019-04-17 11:00:00,47.46,47.6,47.42,47.6,432292.0,40.8104,40.9308,40.776,40.9308,432292.0
2019-04-17 11:30:00,47.6,47.63,47.5,47.63,173844.0,40.9308,40.9566,40.8448,40.9566,173844.0
2019-04-17 12:00:00,47.63,47.64,47.51,47.58,186448.0,40.9566,40.9652,40.8534,40.9136,186448.0
2019-04-17 12:30:00,47.58,47.59,47.47,47.48,158124.0,40.9136,40.9222,40.819,40.8276,158124.0
2019-04-17 13:00:00,47.49,47.51,47.45,47.48,469484.0,40.8362,40.8534,40.8018,40.8276,469484.0
2019-04-17 13:30:00,47.47,47.48,47.41,47.42,113884.0,40.819,40.8276,40.7674,40.776,113884.0
2019-04-17 14:00:00,47.42,47.43,47.3,47.32,192776.0,40.776,40.7846,40.6728,40.69,192776.0
2019-04-17 14:30:00,47.32,47.43,47.32,47.42,319516.0,40.69,40.7846,40.69,40.776,319516.0
2019-04-17 15:00:00,47.42,47.47,47.4,47.42,207024.0,40.776,40.819,40.7588,40.776,207024.0
2019-04-17 15:30:00,47.42,47.44,47.35,47.41,700516.0,40.776,40.7932,40.7158,40.7674,700516.0
2019-04-18 09:30:00,47.35,47.52,47.35,47.47,636296.0,40.7158,40.862,40.7158,40.819,636296.0
2019-04-18 10:00:00,47.48,47.59,47.44,47.51,390344.0,40.8276,40.9222,40.7932,40.8534,390344.0
2019-04-18 10:30:00,47.52,47.63,47.47,47.47,479892.0,40.862,40.9566,40.819,40.819,479892.0
2019-04-18 11:00:00,47.47,47.47,47.31,47.35,432096.0,40.819,40.819,40.6814,40.7158,432096.0
2019-04-18 11:30:00,47.35,47.56,47.35,47.51,219192.0,40.7158,40.8964,40.7158,40.8534,219192.0
2019-04-18 12:00:00,47.5,47.53,47.4,47.45,318088.0,40.8448,40.8706,40.7588,40.8018,318088.0
2019-04-18 12:30:00,47.45,47.67,47.45,47.61,185412.0,40.8018,40.991,40.8018,40.9394,185412.0
2019-04-18 13:00:00,47.62,47.63,47.54,47.59,156996.0,40.948,40.9566,40.8792,40.9222,156996.0
2019-04-18 13:30:00,47.59,47.6,47.5,47.51,132472.0,40.9222,40.9308,40.8448,40.8534,132472.0
2019-04-18 14:00:00,47.51,47.55,47.46,47.48,220224.0,40.8534,40.8878,40.8104,40.8276,220224.0
2019-04-18 14:30:00,47.47,47.49,47.43,47.45,90688.0,40.819,40.8362,40.7846,40.8018,90688.0
2019-04-18 15:00:00,47.45,47.47,47.38,47.44,251064.0,40.8018,40.819,40.7416,40.7932,251064.0
2019-04-18 15:30:00,47.43,47.49,47.31,47.34,1003124.0,40.7846,40.8362,40.6814,40.7072,1003124.0
2019-04-22 09:30:00,47.29,47.49,47.26,47.43,481840.0,40.6642,40.8362,40.6384,40.7846,481840.0
2019-04-22 10:00:00,47.44,47.48,47.34,47.44,313900.0,40.7932,40.8276,40.7072,40.7932,313900.0
2019-04-22 10:30:00,47.43,47.43,47.34,47.4,146460.0,40.7846,40.7846,40.7072,40.7588,146460.0
2019-04-22 11:00:00,47.41,47.44,47.33,47.43,303024.0,40.7674,40.7932,40.6986,40.7846,303024.0
2019-04-22 11:30:00,47.43,47.45,47.38,47.42,323284.0,40.7846,40.8018,40.7416,40.776,323284.0
2019-04-22 12:00:00,47.41,47.48,47.41,47.47,158576.0,40.7674,40.8276,40.7674,40.819,158576.0
2019-04-22 12:30:00,47.47,47.5,47.45,47.49,259996.0,40.819,40.8448,40.8018,40.8362,259996.0
2019-04-22 13:00:00,47.49,47.49,47.44,47.48,190352.0,40.8362,40.8362,40.7932,40.8276,190352.0
2019-04-22 13:30:00,47.47,47.52,47.44,47.52,297732.0,40.819,40.862,40.7932,40.862,297732.0
2019-04-22 14:00:00,47.51,47.6,47.49,47.53,417912.0,40.8534,40.9308,40.8362,40.8706,417912.0
2019-04-22 14:30:00,47.53,47.67,47.51,47.61,277456.0,40.8706,40.991,40.8534,40.9394,277456.0
2019-04-22 15:00:00,47.61,47.69,47.6,47.61,433000.0,40.9394,41.0082,40.9308,40.9394,433000.0
2019-04-22 15:30:00,47.62,47.71,47.59,47.6,1032144.0,40.948,41.0254,40.9222,40.9308,1032144.0
2019-04-23 09:30:00,47.72,47.87,47.22,47.39,658672.0,41.034,41.163,40.6041,40.7502,658672.0
2019-04-23 10:00:00,47.38,47.54,47.33,47.49,491264.0,40.7416,40.8792,40.6986,40.8362,491264.0
2019-04-23 10:30:00,47.5,47.5,47.17,47.24,547856.0,40.8448,40.8448,40.5611,40.6212,547856.0
2019-04-23 11:00:00,47.23,47.31,47.14,47.27,690968.0,40.6127,40.6814,40.5353,40.647,690968.0
2019-04-23 11:30:00,47.27,47.37,47.23,47.28,365360.0,40.647,40.733,40.6127,40.6556,365360.0
2019-04-23 12:00:00,47.28,47.4,47.24,47.25,309448.0,40.6556,40.7588,40.6212,40.6298,309448.0
2019-04-23 12:30:00,47.26,47.33,47.02,47.07,271584.0,40.6384,40.6986,40.4321,40.4751,271584.0
2019-04-23 13:00:00,47.09,47.28,47.04,47.24,261860.0,40.4923,40.6556,40.4493,40.6212,261860.0
2019-04-23 13:30:00,47.23,47.27,47.19,47.23,273288.0,40.6127,40.647,40.5783,40.6127,273288.0
2019-04-23 14:00:00,47.23,47.38,47.21,47.35,271616.0,40.6127,40.7416,40.5955,40.7158,271616.0
2019-04-23 14:30:00,47.35,47.45,47.34,47.41,437488.0,40.7158,40.8018,40.7072,40.7674,437488.0
2019-04-23 15:00:00,47.4,47.43,47.36,47.4,293092.0,40.7588,40.7846,40.7244,40.7588,293092.0
2019-04-23 15:30:00,47.41,47.52,47.36,47.45,1175040.0,40.7674,40.862,40.7244,40.8018,1175040.0
2019-04-24 09:30:00,47.44,47.77,47.44,47.71,634476.0,40.7932,41.077,40.7932,41.0254,634476.0
2019-04-24 10:00:00,47.7,47.74,47.59,47.69,242488.0,41.0168,41.0512,40.9222,41.0082,242488.0
2019-04-24 10:30:00,47.7,47.72,47.58,47.59,214932.0,41.0168,41.034,40.9136,40.9222,214932.0
2019-04-24 11:00:00,47.6,47.65,47.52,47.6,138740.0,40.9308,40.9738,40.862,40.9308,138740.0
2019-04-24 11:30:00,47.59,47.62,47.46,47.47,200764.0,40.9222,40.948,40.8104,40.819,200764.0
2019-04-24 12:00:00,47.47,47.49,47.39,47.41,195816.0,40.819,40.8362,40.7502,40.7674,195816.0
2019-04-24 12:30:00,47.42,47.47,47.41,47.41,233888.0,40.776,40.819,40.7674,40.7674,233888.0
2019-04-24 13:00:00,47.4,47.4,47.29,47.34,187208.0,40.7588,40.7588,40.6642,40.7072,187208.0
2019-04-24 13:30:00,47.34,47.47,47.33,47.41,212624.0,40.7072,40.819,40.6986,40.7674,212624.0
2019-04-24 14:00:00,47.41,47.47,47.39,47.43,165988.0,40.7674,40.819,40.7502,40.7846,165988.0
2019-04-24 14:30:00,47.43,47.56,47.42,47.53,199568.0,40.7846,40.8964,40.776,40.8706,199568.0
2019-04-24 15:00:00,47.54,47.66,47.52,47.59,250576.0,40.8792,40.9824,40.862,40.9222,250576.0
2019-04-24 15:30:00,47.59,47.66,47.51,47.52,624632.0,40.9222,40.9824,40.8534,40.862,624632.0
2019-04-25 09:30:00,47.36,47.6,47.32,47.51,300292.0,40.7244,40.9308,40.69,40.8534,300292.0
2019-04-25 10:00:00,47.51,47.7,47.5,47.67,177416.0,40.8534,41.0168,40.8448,40.991,177416.0
2019-04-25 10:30:00,47.65,47.93,47.65,47.77,250544.0,40.9738,41.2146,40.9738,41.077,250544.0
2019-04-25 11:00:00,47.77,47.8,47.65,47.78,180752.0,41.077,41.1028,40.9738,41.0856,180752.0
2019-04-25 11:30:00,47.78,47.86,47.77,47.79,152720.0,41.0856,41.1544,41.077,41.0942,152720.0
2019-04-25 12:00:00,47.79,47.81,47.72,47.77,135256.0,41.0942,41.1114,41.034,41.077,135256.0
2019-04-25 12:30:00,47.77,47.79,47.71,47.77,104552.0,41.077,41.0942,41.0254,41.077,104552.0
2019-04-25 13:00:00,47.76,47.82,47.71,47.8,111208.0,41.0684,41.12,41.0254,41.1028,111208.0
2019-04-25 13:30:00,47.8,47.88,47.79,47.88,199936.0,41.1028,41.1716,41.0942,41.1716,199936.0
2019-04-25 14:00:00,47.88,47.89,47.78,47.79,199872.0,41.1716,41.1802,41.0856,41.0942,199872.0
2019-04-25 14:30:00,47.78,47.82,47.74,47.76,226924.0,41.0856,41.12,41.0512,41.0684,226924.0
2019-04-25 15:00:00,47.76,47.84,47.71,47.72,303060.0,41.0684,41.1372,41.0254,41.034,303060.0
2019-04-25 15:30:00,47.72,47.78,47.61,47.62,943480.0,41.034,41.0856,40.9394,40.948,943480.0
2019-04-26 09:30:00,47.85,48.35,47.82,48.13,480136.0,41.1458,41.5757,41.12,41.3866,480136.0
2019-04-26 10:00:00,48.13,48.17,48.0,48.08,219560.0,41.3866,41.4209,41.2748,41.3436,219560.0
2019-04-26 10:30:00,48.08,48.24,48.06,48.2,174864.0,41.3436,41.4811,41.3264,41.4467,174864.0
2019-04-26 11:00:00,48.21,48.23,48.11,48.11,230396.0,41.4553,41.4725,41.3694,41.3694,230396.0
2019-04-26 11:30:00,48.1,48.13,47.98,48.06,146080.0,41.3608,41.3866,41.2576,41.3264,146080.0
2019-04-26 12:00:00,48.07,48.08,47.94,48.0,177380.0,41.335,41.3436,41.2232,41.2748,177380.0
2019-04-26 12:30:00,48.01,48.08,47.97,48.04,130292.0,41.2834,41.3436,41.249,41.3092,130292.0
2019-04-26 13:00:00,48.03,48.05,47.97,48.0,121004.0,41.3006,41.3178,41.249,41.2748,121004.0
2019-04-26 13:30:00,48.01,48.02,47.95,47.96,130968.0,41.2834,41.292,41.2318,41.2404,130968.0
2019-04-26 14:00:00,47.96,48.05,47.9,48.02,334940.0,41.2404,41.3178,41.1888,41.292,334940.0
2019-04-26 14:30:00,48.02,48.08,48.01,48.08,242104.0,41.292,41.3436,41.2834,41.3436,242104.0
2019-04-26 15:00:00,48.08,48.16,48.03,48.04,428704.0,41.3436,41.4123,41.3006,41.3092,428704.0
2019-04-26 15:30:00,48.03,48.04,47.84,47.93,894472.0,41.3006,41.3092,41.1372,41.2146,894472.0
2019-04-29 09:30:00,48.01,48.23,47.88,47.94,469888.0,41.2834,41.4725,41.1716,41.2232,469888.0
2019-04-29 10:00:00,47.95,47.97,47.7,47.72,333988.0,41.2318,41.249,41.0168,41.034,333988.0
2019-04-29 10:30:00,47.71,47.81,47.65,47.71,233528.0,41.0254,41.1114,40.9738,41.0254,233528.0
2019-04-29 11:00:00,47.7,47.76,47.66,47.75,213032.0,41.0168,41.0684,40.9824,41.0598,213032.0
2019-04-29 11:30:00,47.74,47.84,47.72,47.81,177916.0,41.0512,41.1372,41.034,41.1114,177916.0
2019-04-29 12:00:00,47.8,47.85,47.7,47.85,148480.0,41.1028,41.1458,41.0168,41.1458,148480.0
2019-04-29 12:30:00,47.85,47.85,47.81,47.81,163192.0,41.1458,41.1458,41.1114,41.1114,163192.0
2019-04-29 13:00:00,47.81,47.9,47.77,47.88,206936.0,41.1114,41.1888,41.077,41.1716,206936.0
2019-04-29 13:30:00,47.88,47.9,47.81,47.86,254976.0,41.1716,41.1888,41.1114,41.1544,254976.0
2019-04-29 14:00:00,47.86,47.96,47.86,47.92,271716.0,41.1544,41.2404,41.1544,41.206,271716.0
2019-04-29 14:30:00,47.93,47.97,47.9,47.91,273388.0,41.2146,41.249,41.1888,41.1974,273388.0
2019-04-29 15:00:00,47.91,47.96,47.88,47.91,371020.0,41.1974,41.2404,41.1716,41.1974,371020.0
2019-04-29 15:30:00,47.91,48.01,47.9,47.95,1340372.0,41.1974,41.2834,41.1888,41.2318,1340372.0
2019-04-30 09:30:00,47.94,48.13,47.82,48.1,453156.0,41.2232,41.3866,41.12,41.3608,453156.0
2019-04-30 10:00:00,48.12,48.27,48.05,48.1,357888.0,41.378,41.5069,41.3178,41.3608,357888.0
2019-04-30 10:30:00,48.11,48.32,48.1,48.3,393444.0,41.3694,41.5499,41.3608,41.5327,393444.0
2019-04-30 11:00:00,48.29,48.34,48.1,48.23,507400.0,41.5241,41.5671,41.3608,41.4725,507400.0
2019-04-30 11:30:00,48.23,48.38,48.22,48.27,564708.0,41.4725,41.6015,41.4639,41.5069,564708.0
2019-04-30 12:00:00,48.27,48.34,48.19,48.25,368460.0,41.5069,41.5671,41.4381,41.4897,368460.0
2019-04-30 12:30:00,48.24,48.32,48.22,48.31,131068.0,41.4811,41.5499,41.4639,41.5413,131068.0
2019-04-30 13:00:00,48.3,48.37,48.28,48.33,236252.0,41.5327,41.5929,41.5155,41.5585,236252.0
2019-04-30 13:30:00,48.33,48.45,48.32,48.43,339672.0,41.5585,41.6617,41.5499,41.6445,339672.0
2019-04-30 14:00:00,48.43,48.47,48.3,48.45,371772.0,41.6445,41.6789,41.5327,41.6617,371772.0
2019-04-30 14:30:00,48.46,48.56,48.44,48.5,517412.0,41.6703,41.7563,41.6531,41.7047,517412.0
2019-04-30 15:00:00,48.51,48.58,48.44,48.47,475160.0,41.7133,41.7735,41.6531,41.6789,475160.0
2019-04-30 15:30:00,48.47,48.66,48.45,48.6,1916476.0,41.6789,41.8423,41.6617,41.7907,1916476.0
2019-05-01 09:30:00,48.38,48.53,48.23,48.43,507752.0,41.6015,41.7305,41.4725,41.6445,507752.0
2019-05-01 10:00:00,48.42,48.61,48.41,48.49,208364.0,41.6359,41.7993,41.6273,41.6961,208364.0
2019-05-01 10:30:00,48.5,48.54,48.31,48.32,115148.0,41.7047,41.7391,41.5413,41.5499,115148.0
2019-05-01 11:00:00,48.33,48.53,48.25,48.46,242888.0,41.5585,41.7305,41.4897,41.6703,242888.0
2019-05-01 11:30:00,48.46,48.49,48.42,48.47,133396.0,41.6703,41.6961,41.6359,41.6789,133396.0
2019-05-01 12:00:00,48.47,48.49,48.4,48.49,148916.0,41.6789,41.6961,41.6187,41.6961,148916.0
2019-05-01 12:30:00,48.49,48.62,48.47,48.59,105636.0,41.6961,41.8079,41.6789,41.7821,105636.0
2019-05-01 13:00:00,48.62,48.64,48.56,48.59,242892.0,41.8079,41.8251,41.7563,41.7821,242892.0
2019-05-01 13:30:00,48.58,48.6,48.54,48.56,120272.0,41.7735,41.7907,41.7391,41.7563,120272.0
2019-05-01 14:00:00,48.55,48.76,48.55,48.57,440812.0,41.7477,41.9283,41.7477,41.7649,440812.0
2019-05-01 14:30:00,48.56,48.63,48.24,48.38,672696.0,41.7563,41.8165,41.4811,41.6015,672696.0
2019-05-01 15:00:00,48.38,48.43,48.34,48.39,711756.0,41.6015,41.6445,41.5671,41.6101,711756.0
2019-05-01 15:30:00,48.39,48.41,48.26,48.31,1487928.0,41.6101,41.6273,41.4983,41.5413,1487928.0
2019-05-02 09:30:00,48.21,48.47,48.17,48.2,645152.0,41.4553,41.6789,41.4209,41.4467,645152.0
2019-05-02 10:00:00,48.21,48.28,48.04,48.04,559420.0,41.4553,41.5155,41.3092,41.3092,559420.0
2019-05-02 10:30:00,48.04,48.05,47.83,47.88,506912.0,41.3092,41.3178,41.1286,41.1716,506912.0
2019-05-02 11:00:00,47.88,47.88,47.64,47.76,587260.0,41.1716,41.1716,40.9652,41.0684,587260.0
2019-05-02 11:30:00,47.76,48.12,47.76,48.11,615276.0,41.0684,41.378,41.0684,41.3694,615276.0
2019-05-02 12:00:00,48.11,48.12,47.92,48.02,661180.0,41.3694,41.378,41.206,41.292,661180.0
2019-05-02 12:30:00,48.02,48.09,47.96,48.05,271628.0,41.292,41.3522,41.2404,41.3178,271628.0
2019-05-02 13:00:00,48.06,48.12,47.97,47.99,370728.0,41.3264,41.378,41.249,41.2662,370728.0
2019-05-02 13:30:00,47.99,48.03,47.92,47.96,238728.0,41.2662,41.3006,41.206,41.2404,238728.0
2019-05-02 14:00:00,47.96,48.1,47.95,47.99,674788.0,41.2404,41.3608,41.2318,41.2662,674788.0
2019-05-02 14:30:00,48.0,48.04,47.88,47.97,259388.0,41.2748,41.3092,41.1716,41.249,259388.0
2019-05-02 15:00:00,47.97,48.05,47.94,48.02,308448.0,41.249,41.3178,41.2232,41.292,308448.0
2019-05-02 15:30:00,48.01,48.05,47.87,47.93,1208040.0,41.2834,41.3178,41.163,41.2146,1208040.0
2019-05-03 09:30:00,47.89,47.95,47.7,47.94,471324.0,41.1802,41.2318,41.0168,41.2232,471324.0
2019-05-03 10:00:00,47.93,48.02,47.87,47.98,236908.0,41.2146,41.292,41.163,41.2576,236908.0
2019-05-03 10:30:00,47.99,48.14,47.94,48.1,366904.0,41.2662,41.3952,41.2232,41.3608,366904.0
2019-05-03 11:00:00,48.1,48.15,47.99,48.04,364456.0,41.3608,41.4038,41.2662,41.3092,364456.0
2019-05-03 11:30:00,48.05,48.07,47.97,47.98,430156.0,41.3178,41.335,41.249,41.2576,430156.0
2019-05-03 12:00:00,47.98,48.09,47.97,48.02,193636.0,41.2576,41.3522,41.249,41.292,193636.0
2019-05-03 12:30:00,48.02,48.08,47.94,47.97,175704.0,41.292,41.3436,41.2232,41.249,175704.0
2019-05-03 13:00:00,47.97,48.05,47.95,48.05,260812.0,41.249,41.3178,41.2318,41.3178,260812.0
2019-05-03 13:30:00,48.05,48.12,48.05,48.11,316696.0,41.3178,41.378,41.3178,41.3694,316696.0
2019-05-03 14:00:00,48.11,48.15,48.07,48.09,219792.0,41.3694,41.4038,41.335,41.3522,219792.0
2019-05-03 14:30:00,48.09,48.15,48.08,48.12,153036.0,41.3522,41.4038,41.3436,41.378,153036.0
2019-05-03 15:00:00,48.11,48.15,48.1,48.1,268836.0,41.3694,41.4038,41.3608,41.3608,268836.0
2019-05-03 15:30:00,48.1,48.16,48.02,48.09,696540.0,41.3608,41.4123,41.292,41.3522,696540.0
2019-05-06 09:30:00,48.05,48.33,48.04,48.1,339880.0,41.3178,41.5585,41.3092,41.3608,339880.0
2019-05-06 10:00:00,48.08,48.13,47.93,48.02,246476.0,41.3436,41.3866,41.2146,41.292,246476.0
2019-05-06 10:30:00,48.02,48.13,47.94,47.98,192516.0,41.292,41.3866,41.2232,41.2576,192516.0
2019-05-06 11:00:00,47.98,48.07,47.9,47.92,180552.0,41.2576,41.335,41.1888,41.206,180552.0
2019-05-06 11:30:00,47.93,47.95,47.87,47.89,238912.0,41.2146,41.2318,41.163,41.1802,238912.0
2019-05-06 12:00:00,47.9,47.94,47.81,47.84,180820.0,41.1888,41.2232,41.1114,41.1372,180820.0
2019-05-06 12:30:00,47.84,47.91,47.81,47.85,201012.0,41.1372,41.1974,41.1114,41.1458,201012.0
2019-05-06 13:00:00,47.84,47.88,47.81,47.85,138916.0,41.1372,41.1716,41.1114,41.1458,138916.0
2019-05-06 13:30:00,47.86,47.88,47.74,47.77,221264.0,41.1544,41.1716,41.0512,41.077,221264.0
2019-05-06 14:00:00,47.77,47.81,47.73,47.73,165352.0,41.077,41.1114,41.0426,41.0426,165352.0
2019-05-06 14:30:00,47.73,47.88,47.73,47.82,265124.0,41.0426,41.1716,41.0426,41.12,265124.0
2019-05-06 15:00:00,47.82,47.89,47.8,47.85,203488.0,41.12,41.1802,41.1028,41.1458,203488.0
2019-05-06 15:30:00,47.86,47.95,47.71,47.73,1955928.0,41.1544,41.2318,41.0254,41.0426,1955928.0
2019-05-07 09:30:00,47.45,47.69,47.41,47.52,971512.0,40.8018,41.0082,40.7674,40.862,971512.0
2019-05-07 10:00:00,47.5,47.58,47.43,47.51,299848.0,40.8448,40.9136,40.7846,40.8534,299848.0
2019-05-07 10:30:00,47.52,47.54,47.39,47.47,213424.0,40.862,40.8792,40.7502,40.819,213424.0
2019-05-07 11:00:00,47.47,47.57,47.44,47.48,250896.0,40.819,40.905,40.7932,40.8276,250896.0
2019-05-07 11:30:00,47.48,47.49,47.32,47.37,211624.0,40.8276,40.8362,40.69,40.733,211624.0
2019-05-07 12:00:00,47.36,47.46,47.32,47.43,108264.0,40.7244,40.8104,40.69,40.7846,108264.0
2019-05-07 12:30:00,47.44,47.6,47.44,47.55,159296.0,40.7932,40.9308,40.7932,40.8878,159296.0
2019-05-07 13:00:00,47.55,47.55,47.35,47.39,262140.0,40.8878,40.8878,40.7158,40.7502,262140.0
2019-05-07 13:30:00,47.4,47.49,47.35,47.47,219044.0,40.7588,40.8362,40.7158,40.819,219044.0
2019-05-07 14:00:00,47.47,47.49,47.32,47.33,283728.0,40.819,40.8362,40.69,40.6986,283728.0
2019-05-07 14:30:00,47.33,47.37,47.27,47.35,209288.0,40.6986,40.733,40.647,40.7158,209288.0
2019-05-07 15:00:00,47.35,47.35,47.23,47.29,466600.0,40.7158,40.7158,40.6127,40.6642,466600.0
2019-05-07 15:30:00,47.29,47.51,47.22,47.44,1062276.0,40.6642,40.8534,40.6041,40.7932,1062276.0
2019-05-08 09:30:00,47.4,47.5,47.07,47.22,331700.0,40.7588,40.8448,40.4751,40.6041,331700.0
2019-05-08 10:00:00,47.23,47.24,46.92,46.92,227104.0,40.6127,40.6212,40.3461,40.3461,227104.0
2019-05-08 10:30:00,46.93,47.09,46.92,47.06,182732.0,40.3547,40.4923,40.3461,40.4665,182732.0
2019-05-08 11:00:00,47.07,47.13,46.84,46.92,364272.0,40.4751,40.5267,40.2773,40.3461,364272.0
2019-05-08 11:30:00,46.91,47.0,46.82,46.99,232448.0,40.3375,40.4149,40.2601,40.4063,232448.0
2019-05-08 12:00:00,46.98,47.08,46.93,47.07,237432.0,40.3977,40.4837,40.3547,40.4751,237432.0
2019-05-08 12:30:00,47.08,47.19,47.07,47.19,306904.0,40.4837,40.5783,40.4751,40.5783,306904.0
2019-05-08 13:00:00,47.19,47.22,47.09,47.13,196340.0,40.5783,40.6041,40.4923,40.5267,196340.0
2019-05-08 13:30:00,47.14,47.17,47.08,47.12,278736.0,40.5353,40.5611,40.4837,40.5181,278736.0
2019-05-08 14:00:00,47.12,47.13,47.03,47.09,342560.0,40.5181,40.5267,40.4407,40.4923,342560.0
2019-05-08 14:30:00,47.09,47.12,47.07,47.1,347596.0,40.4923,40.5181,40.4751,40.5009,347596.0
2019-05-08 15:00:00,47.12,47.16,47.09,47.14,399552.0,40.5181,40.5525,40.4923,40.5353,399552.0
2019-05-08 15:30:00,47.15,47.17,46.91,46.97,1212116.0,40.5439,40.5611,40.3375,40.3891,1212116.0
2019-05-09 09:30:00,47.09,47.3,46.93,47.11,769972.0,40.4923,40.6728,40.3547,40.5095,769972.0
2019-05-09 10:00:00,47.12,47.13,46.91,47.1,208804.0,40.5181,40.5267,40.3375,40.5009,208804.0
2019-05-09 10:30:00,47.1,47.17,46.96,46.98,234404.0,40.5009,40.5611,40.3805,40.3977,234404.0
2019-05-09 11:00:00,46.99,47.0,46.88,47.0,215688.0,40.4063,40.4149,40.3117,40.4149,215688.0
2019-05-09 11:30:00,47.0,47.01,46.87,46.91,202144.0,40.4149,40.4235,40.3031,40.3375,202144.0
2019-05-09 12:00:00,46.92,47.08,46.88,47.04,139084.0,40.3461,40.4837,40.3117,40.4493,139084.0
2019-05-09 12:30:00,47.04,47.18,46.99,47.16,283680.0,40.4493,40.5697,40.4063,40.5525,283680.0
2019-05-09 13:00:00,47.17,47.21,47.1,47.12,178084.0,40.5611,40.5955,40.5009,40.5181,178084.0
2019-05-09 13:30:00,47.1,47.21,47.09,47.16,177848.0,40.5009,40.5955,40.4923,40.5525,177848.0
2019-05-09 14:00:00,47.16,47.28,47.16,47.24,318280.0,40.5525,40.6556,40.5525,40.6212,318280.0
2019-05-09 14:30:00,47.24,47.28,47.2,47.21,219732.0,40.6212,40.6556,40.5869,40.5955,219732.0
2019-05-09 15:00:00,47.22,47.22,47.1,47.21,472952.0,40.6041,40.6041,40.5009,40.5955,472952.0
2019-05-09 15:30:00,47.21,47.25,47.15,47.15,683680.0,40.5955,40.6298,40.5439,40.5439,683680.0
2019-05-10 09:30:00,47.14,47.24,47.02,47.24,302096.0,40.5353,40.6212,40.4321,40.6212,302096.0
2019-05-10 10:00:00,47.23,47.37,47.22,47.27,286376.0,40.6127,40.733,40.6041,40.647,286376.0
2019-05-10 10:30:00,47.28,47.42,47.2,47.22,339060.0,40.6556,40.776,40.5869,40.6041,339060.0
2019-05-10 11:00:00,47.23,47.35,47.18,47.19,269276.0,40.6127,40.7158,40.5697,40.5783,269276.0
2019-05-10 11:30:00,47.19,47.3,47.16,47.29,276168.0,40.5783,40.6728,40.5525,40.6642,276168.0
2019-05-10 12:00:00,47.3,47.38,47.22,47.36,207168.0,40.6728,40.7416,40.6041,40.7244,207168.0
2019-05-10 12:30:00,47.35,47.47,47.33,47.47,117316.0,40.7158,40.819,40.6986,40.819,117316.0
2019-05-10 13:00:00,47.46,47.55,47.44,47.54,136724.0,40.8104,40.8878,40.7932,40.8792,136724.0
2019-05-10 13:30:00,47.55,47.69,47.49,47.65,298016.0,40.8878,41.0082,40.8362,40.9738,298016.0
2019-05-10 14:00:00,47.66,47.79,47.65,47.73,305448.0,40.9824,41.0942,40.9738,41.0426,305448.0
2019-05-10 14:30:00,47.73,47.83,47.68,47.78,187404.0,41.0426,41.1286,40.9996,41.0856,187404.0
2019-05-10 15:00:00,47.79,48.05,47.78,48.0,303468.0,41.0942,41.3178,41.0856,41.2748,303468.0
2019-05-10 15:30:00,47.99,47.99,47.85,47.95,737328.0,41.2662,41.2662,41.1458,41.2318,737328.0
2019-05-13 09:30:00,47.9,48.2,47.77,48.08,807664.0,41.1888,41.4467,41.077,41.3436,807664.0
2019-05-13 10:00:00,48.1,48.25,48.02,48.19,394780.0,41.3608,41.4897,41.292,41.4381,394780.0
2019-05-13 10:30:00,48.18,48.3,48.09,48.12,363260.0,41.4295,41.5327,41.3522,41.378,363260.0
2019-05-13 11:00:00,48.11,48.29,48.11,48.28,464132.0,41.3694,41.5241,41.3694,41.5155,464132.0
2019-05-13 11:30:00,48.27,48.48,48.22,48.43,250888.0,41.5069,41.6875,41.4639,41.6445,250888.0
2019-05-13 12:00:00,48.43,48.46,48.37,48.42,329708.0,41.6445,41.6703,41.5929,41.6359,329708.0
2019-05-13 12:30:00,48.41,48.52,48.38,48.38,165892.0,41.6273,41.7219,41.6015,41.6015,165892.0
2019-05-13 13:00:00,48.39,48.44,48.31,48.34,331644.0,41.6101,41.6531,41.5413,41.5671,331644.0
2019-05-13 13:30:00,48.35,48.49,48.34,48.47,316400.0,41.5757,41.6961,41.5671,41.6789,316400.0
2019-05-13 14:00:00,48.47,48.54,48.39,48.52,225664.0,41.6789,41.7391,41.6101,41.7219,225664.0
2019-05-13 14:30:00,48.53,48.63,48.49,48.57,338940.0,41.7305,41.8165,41.6961,41.7649,338940.0
2019-05-13 15:00:00,48.58,48.63,48.49,48.56,505312.0,41.7735,41.8165,41.6961,41.7563,505312.0
2019-05-13 15:30:00,48.56,48.85,48.5,48.74,1703848.0,41.7563,42.0057,41.7047,41.9111,1703848.0
2019-05-14 09:30:00,48.73,48.74,48.38,48.67,472740.0,41.9025,41.9111,41.6015,41.8509,472740.0
2019-05-14 10:00:00,48.7,48.7,48.5,48.7,213784.0,41.8767,41.8767,41.7047,41.8767,213784.0
2019-05-14 10:30:00,48.71,48.78,48.55,48.76,271364.0,41.8853,41.9455,41.7477,41.9283,271364.0
2019-05-14 11:00:00,48.75,48.79,48.65,48.76,311524.0,41.9197,41.9541,41.8337,41.9283,311524.0
2019-05-14 11:30:00,48.77,49.18,48.73,49.12,1064052.0,41.9369,42.2894,41.9025,42.2378,1064052.0
2019-05-14 12:00:00,49.13,49.13,48.87,48.89,276052.0,42.2464,42.2464,42.0229,42.0401,276052.0
2019-05-14 12:30:00,48.88,48.91,48.81,48.82,332772.0,42.0315,42.0573,41.9713,41.9799,332772.0
2019-05-14 13:00:00,48.82,48.83,48.73,48.82,171076.0,41.9799,41.9885,41.9025,41.9799,171076.0
2019-05-14 13:30:00,48.81,48.84,48.74,48.76,252876.0,41.9713,41.9971,41.9111,41.9283,252876.0
2019-05-14 14:00:00,48.76,48.84,48.69,48.81,428828.0,41.9283,41.9971,41.8681,41.9713,428828.0
2019-05-14 14:30:00,48.81,48.81,48.72,48.74,288392.0,41.9713,41.9713,41.8939,41.9111,288392.0
2019-05-14 15:00:00,48.73,48.76,48.64,48.71,385192.0,41.9025,41.9283,41.8251,41.8853,385192.0
2019-05-14 15:30:00,48.7,48.79,48.65,48.73,1290060.0,41.8767,41.9541,41.8337,41.9025,1290060.0
2019-05-15 09:30:00,48.8,48.9,48.62,48.82,527500.0,41.9627,42.0487,41.8079,41.9799,527500.0
2019-05-15 10:00:00,48.84,48.99,48.74,48.92,311368.0,41.9971,42.1261,41.9111,42.0659,311368.0
2019-05-15 10:30:00,48.92,48.94,48.8,48.85,232260.0,42.0659,42.0831,41.9627,42.0057,232260.0
2019-05-15 11:00:00,48.85,48.9,48.74,48.76,586968.0,42.0057,42.0487,41.9111,41.9283,586968.0
2019-05-15 11:30:00,48.77,48.94,48.76,48.9,301236.0,41.9369,42.0831,41.9283,42.0487,301236.0
2019-05-15 12:00:00,48.91,48.92,48.87,48.9,159940.0,42.0573,42.0659,42.0229,42.0487,159940.0
2019-05-15 12:30:00,48.9,49.01,48.87,48.95,284884.0,42.0487,42.1433,42.0229,42.0917,284884.0
2019-05-15 13:00:00,48.94,48.95,48.85,48.88,352284.0,42.0831,42.0917,42.0057,42.0315,352284.0
2019-05-15 13:30:00,48.87,48.93,48.86,48.89,239640.0,42.0229,42.0745,42.0143,42.0401,239640.0
2019-05-15 14:00:00,48.88,49.0,48.88,48.95,375328.0,42.0315,42.1347,42.0315,42.0917,375328.0
2019-05-15 14:30:00,48.96,49.03,48.93,48.93,299908.0,42.1003,42.1605,42.0745,42.0745,299908.0
2019-05-15 15:00:00,48.93,48.93,48.81,48.84,351156.0,42.0745,42.0745,41.9713,41.9971,351156.0
2019-05-15 15:30:00,48.84,48.9,48.71,48.73,769100.0,41.9971,42.0487,41.8853,41.9025,769100.0
2019-05-16 09:30:00,48.62,49.06,48.46,49.04,416256.0,41.8079,42.1863,41.6703,42.1691,416256.0
2019-05-16 10:00:00,49.02,49.35,49.02,49.28,281692.0,42.1519,42.4356,42.1519,42.3754,281692.0
2019-05-16 10:30:00,49.26,49.41,49.24,49.37,236992.0,42.3582,42.4872,42.341,42.4528,236992.0
2019-05-16 11:00:00,49.37,49.41,49.27,49.28,187340.0,42.4528,42.4872,42.3668,42.3754,187340.0
2019-05-16 11:30:00,49.27,49.35,49.22,49.32,149020.0,42.3668,42.4356,42.3238,42.4098,149020.0
2019-05-16 12:00:00,49.32,49.41,49.3,49.38,249976.0,42.4098,42.4872,42.3926,42.4614,249976.0
2019-05-16 12:30:00,49.38,49.38,49.25,49.26,213488.0,42.4614,42.4614,42.3496,42.3582,213488.0
2019-05-16 13:00:00,49.26,49.32,49.25,49.29,199812.0,42.3582,42.4098,42.3496,42.384,199812.0
2019-05-16 13:30:00,49.29,49.34,49.25,49.33,335972.0,42.384,42.427,42.3496,42.4184,335972.0
2019-05-16 14:00:00,49.33,49.44,49.32,49.44,361236.0,42.4184,42.513,42.4098,42.513,361236.0
2019-05-16 14:30:00,49.44,49.48,49.39,49.42,247284.0,42.513,42.5474,42.47,42.4958,247284.0
2019-05-16 15:00:00,49.43,49.43,49.27,49.3,249976.0,42.5044,42.5044,42.3668,42.3926,249976.0
2019-05-16 15:30:00,49.29,49.33,49.15,49.27,1250500.0,42.384,42.4184,42.2636,42.3668,1250500.0
2019-05-17 09:30:00,48.96,49.43,48.91,49.4,625444.0,42.1003,42.5044,42.0573,42.4786,625444.0
2019-05-17 10:00:00,49.41,49.56,49.38,49.55,230520.0,42.4872,42.6162,42.4614,42.6076,230520.0
2019-05-17 10:30:00,49.54,49.75,49.54,49.72,284604.0,42.599,42.7796,42.599,42.7538,284604.0
2019-05-17 11:00:00,49.72,49.75,49.63,49.71,185276.0,42.7538,42.7796,42.6764,42.7452,185276.0
2019-05-17 11:30:00,49.72,49.76,49.59,49.64,159884.0,42.7538,42.7882,42.642,42.685,159884.0
2019-05-17 12:00:00,49.63,49.64,49.55,49.61,71168.0,42.6764,42.685,42.6076,42.6592,71168.0
2019-05-17 12:30:00,49.6,49.66,49.59,49.61,136068.0,42.6506,42.7022,42.642,42.6592,136068.0
2019-05-17 13:00:00,49.61,49.67,49.6,49.66,179436.0,42.6592,42.7108,42.6506,42.7022,179436.0
2019-05-17 13:30:00,49.66,49.79,49.63,49.78,188472.0,42.7022,42.814,42.6764,42.8054,188472.0
2019-05-17 14:00:00,49.77,49.81,49.7,49.81,226824.0,42.7968,42.8312,42.7366,42.8312,226824.0
2019-05-17 14:30:00,49.82,49.87,49.77,49.81,246548.0,42.8398,42.8828,42.7968,42.8312,246548.0
2019-05-17 15:00:00,49.8,49.82,49.69,49.77,210960.0,42.8226,42.8398,42.728,42.7968,210960.0
2019-05-17 15:30:00,49.76,49.81,49.65,49.74,1145428.0,42.7882,42.8312,42.6936,42.771,1145428.0
2019-05-20 09:30:00,49.82,50.02,49.74,50.01,580440.0,42.8398,43.0117,42.771,43.0031,580440.0
2019-05-20 10:00:00,50.01,50.15,49.94,50.07,399356.0,43.0031,43.1235,42.943,43.0547,399356.0
2019-05-20 10:30:00,50.07,50.11,50.01,50.03,216664.0,43.0547,43.0891,43.0031,43.0203,216664.0
2019-05-20 11:00:00,50.04,50.13,50.0,50.02,189956.0,43.0289,43.1063,42.9945,43.0117,189956.0
2019-05-20 11:30:00,50.02,50.08,49.89,49.94,306560.0,43.0117,43.0633,42.9,42.943,306560.0
2019-05-20 12:00:00,49.94,49.96,49.85,49.85,125480.0,42.943,42.9602,42.8656,42.8656,125480.0
2019-05-20 12:30:00,49.85,49.91,49.78,49.89,177684.0,42.8656,42.9172,42.8054,42.9,177684.0
2019-05-20 13:00:00,49.89,49.97,49.85,49.92,140688.0,42.9,42.9688,42.8656,42.9258,140688.0
2019-05-20 13:30:00,49.91,49.97,49.9,49.97,163872.0,42.9172,42.9688,42.9086,42.9688,163872.0
2019-05-20 14:00:00,49.96,49.97,49.88,49.92,222448.0,42.9602,42.9688,42.8914,42.9258,222448.0
2019-05-20 14:30:00,49.92,49.93,49.84,49.87,198660.0,42.9258,42.9344,42.857,42.8828,198660.0
2019-05-20 15:00:00,49.86,49.88,49.74,49.8,202704.0,42.8742,42.8914,42.771,42.8226,202704.0
2019-05-20 15:30:00,49.79,49.88,49.77,49.83,572196.0,42.814,42.8914,42.7968,42.8484,572196.0
2019-05-21 09:30:00,49.88,50.01,49.76,49.88,331240.0,42.8914,43.0031,42.7882,42.8914,331240.0
2019-05-21 10:00:00,49.9,49.92,49.77,49.91,244104.0,42.9086,42.9258,42.7968,42.9172,244104.0
2019-05-21 10:30:00,49.9,50.08,49.89,50.06,126996.0,42.9086,43.0633,42.9,43.0461,126996.0
2019-05-21 11:00:00,50.04,50.15,50.0,50.11,185568.0,43.0289,43.1235,42.9945,43.0891,185568.0
2019-05-21 11:30:00,50.11,50.25,50.02,50.19,231632.0,43.0891,43.2095,43.0117,43.1579,231632.0
2019-05-21 12:00:00,50.19,50.19,50.06,50.09,93448.0,43.1579,43.1579,43.0461,43.0719,93448.0
2019-05-21 12:30:00,50.1,50.13,50.02,50.11,80652.0,43.0805,43.1063,43.0117,43.0891,80652.0
2019-05-21 13:00:00,50.11,50.12,50.06,50.07,134052.0,43.0891,43.0977,43.0461,43.0547,134052.0
2019-05-21 13:30:00,50.06,50.07,50.01,50.06,123024.0,43.0461,43.0547,43.0031,43.0461,123024.0
2019-05-21 14:00:00,50.07,50.08,49.98,50.01,228888.0,43.0547,43.0633,42.9774,43.0031,228888.0
2019-05-21 14:30:00,50.01,50.01,49.94,49.96,137704.0,43.0031,43.0031,42.943,42.9602,137704.0
2019-05-21 15:00:00,49.97,49.98,49.83,49.87,192388.0,42.9688,42.9774,42.8484,42.8828,192388.0
2019-05-21 15:30:00,49.86,49.91,49.7,49.74,715224.0,42.8742,42.9172,42.7366,42.771,715224.0
2019-05-22 09:30:00,49.87,49.9,49.66,49.88,324808.0,42.8828,42.9086,42.7022,42.8914,324808.0
2019-05-22 10:00:00,49.87,50.12,49.84,50.06,302144.0,42.8828,43.0977,42.857,43.0461,302144.0
2019-05-22 10:30:00,50.06,50.15,50.03,50.11,347156.0,43.0461,43.1235,43.0203,43.0891,347156.0
2019-05-22 11:00:00,50.09,50.2,50.09,50.2,292112.0,43.0719,43.1665,43.0719,43.1665,292112.0
2019-05-22 11:30:00,50.18,50.24,50.17,50.23,149036.0,43.1493,43.2009,43.1407,43.1923,149036.0
2019-05-22 12:00:00,50.23,50.31,50.2,50.28,193080.0,43.1923,43.2611,43.1665,43.2353,193080.0
2019-05-22 12:30:00,50.3,50.31,50.25,50.3,96604.0,43.2525,43.2611,43.2095,43.2525,96604.0
2019-05-22 13:00:00,50.29,50.43,50.27,50.43,147000.0,43.2439,43.3643,43.2267,43.3643,147000.0
2019-05-22 13:30:00,50.42,50.47,50.37,50.45,305280.0,43.3557,43.3987,43.3127,43.3815,305280.0
2019-05-22 14:00:00,50.44,50.52,50.41,50.52,212844.0,43.3729,43.4417,43.3471,43.4417,212844.0
2019-05-22 14:30:00,50.53,50.59,50.45,50.52,516328.0,43.4503,43.5019,43.3815,43.4417,516328.0
2019-05-22 15:00:00,50.51,50.55,50.48,50.5,240104.0,43.4331,43.4675,43.4073,43.4245,240104.0
2019-05-22 15:30:00,50.5,50.55,50.47,50.49,919116.0,43.4245,43.4675,43.3987,43.4159,919116.0
2019-05-23 09:30:00,50.57,50.86,50.57,50.7,334536.0,43.4847,43.7341,43.4847,43.5965,334536.0
2019-05-23 10:00:00,50.7,50.82,50.62,50.76,314572.0,43.5965,43.6997,43.5277,43.6481,314572.0
2019-05-23 10:30:00,50.75,50.82,50.71,50.76,469948.0,43.6395,43.6997,43.6051,43.6481,469948.0
2019-05-23 11:00:00,50.77,50.85,50.76,50.82,284812.0,43.6567,43.7255,43.6481,43.6997,284812.0
2019-05-23 11:30:00,50.82,50.92,50.8,50.83,329848.0,43.6997,43.7856,43.6825,43.7083,329848.0
2019-05-23 12:00:00,50.83,50.95,50.81,50.94,222016.0,43.7083,43.8114,43.6911,43.8028,222016.0
2019-05-23 12:30:00,50.95,50.95,50.8,50.83,377568.0,43.8114,43.8114,43.6825,43.7083,377568.0
2019-05-23 13:00:00,50.83,50.83,50.72,50.76,221096.0,43.7083,43.7083,43.6137,43.6481,221096.0
2019-05-23 13:30:00,50.76,50.85,50.74,50.82,260136.0,43.6481,43.7255,43.6309,43.6997,260136.0
2019-05-23 14:00:00,50.81,50.91,50.79,50.88,495912.0,43.6911,43.777,43.6739,43.7513,495912.0
2019-05-23 14:30:00,50.88,50.93,50.81,50.85,254228.0,43.7513,43.7942,43.6911,43.7255,254228.0
2019-05-23 15:00:00,50.84,50.92,50.79,50.87,446932.0,43.7169,43.7856,43.6739,43.7427,446932.0
2019-05-23 15:30:00,50.87,50.91,50.79,50.88,1336736.0,43.7427,43.777,43.6739,43.7513,1336736.0
2019-05-24 09:30:00,50.93,51.08,50.78,51.0,597164.0,43.7942,43.9232,43.6653,43.8544,597164.0
2019-05-24 10:00:00,51.0,51.08,50.95,51.05,445148.0,43.8544,43.9232,43.8114,43.8974,445148.0
2019-05-24 10:30:00,51.05,51.18,50.96,50.97,321856.0,43.8974,44.0092,43.82,43.8286,321856.0
2019-05-24 11:00:00,50.97,51.01,50.91,50.99,400472.0,43.8286,43.863,43.777,43.8458,400472.0
2019-05-24 11:30:00,50.96,51.06,50.93,51.03,141520.0,43.82,43.906,43.7942,43.8802,141520.0
2019-05-24 12:00:00,51.03,51.03,50.95,50.95,129580.0,43.8802,43.8802,43.8114,43.8114,129580.0
2019-05-24 12:30:00,50.94,51.01,50.92,50.98,244576.0,43.8028,43.863,43.7856,43.8372,244576.0
2019-05-24 13:00:00,50.98,51.0,50.95,51.0,111348.0,43.8372,43.8544,43.8114,43.8544,111348.0
2019-05-24 13:30:00,51.0,51.01,50.94,50.94,98964.0,43.8544,43.863,43.8028,43.8028,98964.0
2019-05-24 14:00:00,50.94,50.96,50.88,50.9,153024.0,43.8028,43.82,43.7513,43.7685,153024.0
2019-05-24 14:30:00,50.9,50.94,50.87,50.93,114984.0,43.7685,43.8028,43.7427,43.7942,114984.0
2019-05-24 15:00:00,50.95,51.01,50.92,51.01,162248.0,43.8114,43.863,43.7856,43.863,162248.0
2019-05-24 15:30:00,51.01,51.01,50.82,50.87,842396.0,43.863,43.863,43.6997,43.7427,842396.0
2019-05-28 09:30:00,50.94,50.99,50.65,50.99,372444.0,43.8028,43.8458,43.5535,43.8458,372444.0
2019-05-28 10:00:00,50.99,51.02,50.86,50.94,342132.0,43.8458,43.8716,43.7341,43.8028,342132.0
2019-05-28 10:30:00,50.93,50.99,50.79,50.9,351944.0,43.7942,43.8458,43.6739,43.7685,351944.0
2019-05-28 11:00:00,50.9,50.96,50.77,50.79,354840.0,43.7685,43.82,43.6567,43.6739,354840.0
2019-05-28 11:30:00,50.79,50.82,50.69,50.76,287720.0,43.6739,43.6997,43.5879,43.6481,287720.0
2019-05-28 12:00:00,50.76,50.87,50.76,50.85,65184.0,43.6481,43.7427,43.6481,43.7255,65184.0
2019-05-28 12:30:00,50.84,50.94,50.81,50.82,216000.0,43.7169,43.8028,43.6911,43.6997,216000.0
2019-05-28 13:00:00,50.8,50.8,50.69,50.69,93916.0,43.6825,43.6825,43.5879,43.5879,93916.0
2019-05-28 13:30:00,50.68,50.68,50.6,50.61,115620.0,43.5793,43.5793,43.5105,43.5191,115620.0
2019-05-28 14:00:00,50.61,50.73,50.58,50.73,208128.0,43.5191,43.6223,43.4933,43.6223,208128.0
2019-05-28 14:30:00,50.73,50.74,50.6,50.61,174076.0,43.6223,43.6309,43.5105,43.5191,174076.0
2019-05-28 15:00:00,50.61,50.64,50.48,50.49,229960.0,43.5191,43.5449,43.4073,43.4159,229960.0
2019-05-28 15:30:00,50.49,50.49,50.23,50.29,725440.0,43.4159,43.4159,43.1923,43.2439,725440.0
2019-05-29 09:30:00,50.43,50.57,50.22,50.42,397648.0,43.3643,43.4847,43.1837,43.3557,397648.0
2019-05-29 10:00:00,50.44,50.48,50.33,50.33,207980.0,43.3729,43.4073,43.2783,43.2783,207980.0
2019-05-29 10:30:00,50.33,50.35,50.14,50.19,172372.0,43.2783,43.2955,43.1149,43.1579,172372.0
2019-05-29 11:00:00,50.19,50.37,50.16,50.34,282096.0,43.1579,43.3127,43.1321,43.2869,282096.0
2019-05-29 11:30:00,50.34,50.35,50.17,50.18,317032.0,43.2869,43.2955,43.1407,43.1493,317032.0
2019-05-29 12:00:00,50.17,50.26,50.15,50.19,211724.0,43.1407,43.2181,43.1235,43.1579,211724.0
2019-05-29 12:30:00,50.18,50.23,50.1,50.1,255252.0,43.1493,43.1923,43.0805,43.0805,255252.0
2019-05-29 13:00:00,50.1,50.21,50.07,50.08,276376.0,43.0805,43.1751,43.0547,43.0633,276376.0
2019-05-29 13:30:00,50.09,50.09,50.01,50.03,194820.0,43.0719,43.0719,43.0031,43.0203,194820.0
2019-05-29 14:00:00,50.04,50.04,49.84,49.93,255500.0,43.0289,43.0289,42.857,42.9344,255500.0
2019-05-29 14:30:00,49.94,49.94,49.73,49.85,243412.0,42.943,42.943,42.7624,42.8656,243412.0
2019-05-29 15:00:00,49.84,49.84,49.63,49.64,238144.0,42.857,42.857,42.6764,42.685,238144.0
2019-05-29 15:30:00,49.65,49.83,49.62,49.68,1232156.0,42.6936,42.8484,42.6678,42.7194,1232156.0
2019-05-30 09:30:00,49.78,49.92,49.69,49.85,321164.0,42.8054,42.9258,42.728,42.8656,321164.0
2019-05-30 10:00:00,49.85,50.0,49.81,49.96,194412.0,42.8656,42.9945,42.8312,42.9602,194412.0
2019-05-30 10:30:00,49.96,50.01,49.82,49.84,164308.0,42.9602,43.0031,42.8398,42.857,164308.0
2019-05-30 11:00:00,49.83,50.0,49.81,49.95,256612.0,42.8484,42.9945,42.8312,42.9516,256612.0
2019-05-30 11:30:00,49.96,49.96,49.76,49.76,150348.0,42.9602,42.9602,42.7882,42.7882,150348.0
2019-05-30 12:00:00,49.75,49.77,49.67,49.75,176380.0,42.7796,42.7968,42.7108,42.7796,176380.0
2019-05-30 12:30:00,49.75,49.79,49.71,49.76,206880.0,42.7796,42.814,42.7452,42.7882,206880.0
2019-05-30 13:00:00,49.76,49.8,49.68,49.69,122228.0,42.7882,42.8226,42.7194,42.728,122228.0
2019-05-30 13:30:00,49.69,49.72,49.65,49.67,123292.0,42.728,42.7538,42.6936,42.7108,123292.0
2019-05-30 14:00:00,49.66,49.74,49.63,49.72,192344.0,42.7022,42.771,42.6764,42.7538,192344.0
2019-05-30 14:30:00,49.72,49.79,49.68,49.78,191524.0,42.7538,42.814,42.7194,42.8054,191524.0
2019-05-30 15:00:00,49.77,49.79,49.62,49.67,266064.0,42.7968,42.814,42.6678,42.7108,266064.0
2019-05-30 15:30:00,49.67,49.77,49.63,49.74,968588.0,42.7108,42.7968,42.6764,42.771,968588.0
2019-05-31 09:30:00,49.57,49.85,49.47,49.51,383920.0,42.8936,43.1359,42.8071,42.8417,383920.0
2019-05-31 10:00:00,49.53,49.55,49.34,49.35,281292.0,42.859,42.8763,42.6946,42.7032,281292.0
2019-05-31 10:30:00,49.35,49.4,49.15,49.18,245708.0,42.7032,42.7465,42.5302,42.5561,245708.0
2019-05-31 11:00:00,49.17,49.32,49.16,49.28,233828.0,42.5475,42.6773,42.5388,42.6427,233828.0
2019-05-31 11:30:00,49.28,49.41,49.28,49.38,231416.0,42.6427,42.7552,42.6427,42.7292,231416.0
2019-05-31 12:00:00,49.38,49.38,49.3,49.33,134076.0,42.7292,42.7292,42.66,42.6859,134076.0
2019-05-31 12:30:00,49.33,49.35,49.26,49.32,103548.0,42.6859,42.7032,42.6254,42.6773,103548.0
2019-05-31 13:00:00,49.33,49.38,49.29,49.35,211236.0,42.6859,42.7292,42.6513,42.7032,211236.0
2019-05-31 13:30:00,49.35,49.49,49.31,49.45,358388.0,42.7032,42.8244,42.6686,42.7898,358388.0
2019-05-31 14:00:00,49.45,49.54,49.44,49.49,201916.0,42.7898,42.8676,42.7811,42.8244,201916.0
2019-05-31 14:30:00,49.49,49.69,49.48,49.63,259180.0,42.8244,42.9974,42.8157,42.9455,259180.0
2019-05-31 15:00:00,49.63,49.74,49.6,49.65,309560.0,42.9455,43.0407,42.9196,42.9628,309560.0
2019-05-31 15:30:00,49.64,49.72,49.52,49.56,1311584.0,42.9542,43.0234,42.8503,42.885,1311584.0
2019-06-03 09:30:00,49.73,49.74,49.43,49.49,321108.0,43.0321,43.0407,42.7725,42.8244,321108.0
2019-06-03 10:00:00,49.48,49.65,49.33,49.6,309800.0,42.8157,42.9628,42.6859,42.9196,309800.0
2019-06-03 10:30:00,49.61,49.63,49.52,49.52,151332.0,42.9282,42.9455,42.8503,42.8503,151332.0
2019-06-03 11:00:00,49.54,49.63,49.5,49.58,168176.0,42.8676,42.9455,42.833,42.9023,168176.0
2019-06-03 11:30:00,49.59,49.59,49.48,49.52,226824.0,42.9109,42.9109,42.8157,42.8503,226824.0
2019-06-03 12:00:00,49.53,49.54,49.41,49.45,274580.0,42.859,42.8676,42.7552,42.7898,274580.0
2019-06-03 12:30:00,49.44,49.55,49.43,49.5,211476.0,42.7811,42.8763,42.7725,42.833,211476.0
2019-06-03 13:00:00,49.49,49.67,49.44,49.58,140292.0,42.8244,42.9801,42.7811,42.9023,140292.0
2019-06-03 13:30:00,49.57,49.58,49.48,49.56,78948.0,42.8936,42.9023,42.8157,42.885,78948.0
2019-06-03 14:00:00,49.55,49.61,49.51,49.58,203792.0,42.8763,42.9282,42.8417,42.9023,203792.0
2019-06-03 14:30:00,49.6,49.62,49.49,49.56,253028.0,42.9196,42.9369,42.8244,42.885,253028.0
2019-06-03 15:00:00,49.56,49.74,49.52,49.71,308296.0,42.885,43.0407,42.8503,43.0148,308296.0
2019-06-03 15:30:00,49.71,49.92,49.63,49.87,982800.0,43.0148,43.1965,42.9455,43.1532,982800.0
2019-06-04 09:30:00,50.04,50.08,49.7,49.74,405932.0,43.3003,43.3349,43.0061,43.0407,405932.0
2019-06-04 10:00:00,49.79,49.79,49.57,49.58,183404.0,43.084,43.084,42.8936,42.9023,183404.0
2019-06-04 10:30:00,49.57,49.57,49.21,49.26,202108.0,42.8936,42.8936,42.5821,42.6254,202108.0
2019-06-04 11:00:00,49.26,49.3,49.09,49.24,286372.0,42.6254,42.66,42.4783,42.6081,286372.0
2019-06-04 11:30:00,49.26,49.43,49.22,49.42,209824.0,42.6254,42.7725,42.5907,42.7638,209824.0
2019-06-04 12:00:00,49.44,49.5,49.41,49.45,125228.0,42.7811,42.833,42.7552,42.7898,125228.0
2019-06-04 12:30:00,49.45,49.52,49.41,49.49,289260.0,42.7898,42.8503,42.7552,42.8244,289260.0
2019-06-04 13:00:00,49.48,49.54,49.45,49.47,225888.0,42.8157,42.8676,42.7898,42.8071,225888.0
2019-06-04 13:30:00,49.47,49.52,49.45,49.47,228064.0,42.8071,42.8503,42.7898,42.8071,228064.0
2019-06-04 14:00:00,49.47,49.52,49.45,49.52,171016.0,42.8071,42.8503,42.7898,42.8503,171016.0
2019-06-04 14:30:00,49.51,49.54,49.48,49.52,273188.0,42.8417,42.8676,42.8157,42.8503,273188.0
2019-06-04 15:00:00,49.52,49.67,49.51,49.65,275048.0,42.8503,42.9801,42.8417,42.9628,275048.0
2019-06-04 15:30:00,49.63,49.91,49.59,49.84,1294960.0,42.9455,43.1878,42.9109,43.1272,1294960.0
2019-06-05 09:30:00,50.13,50.72,50.01,50.67,526364.0,43.3782,43.8887,43.2743,43.8455,526364.0
2019-06-05 10:00:00,50.63,50.85,50.52,50.85,424152.0,43.8108,44.0012,43.7157,44.0012,424152.0
2019-06-05 10:30:00,50.85,50.92,50.71,50.83,385748.0,44.0012,44.0618,43.8801,43.9839,385748.0
2019-06-05 11:00:00,50.84,50.95,50.78,50.94,494140.0,43.9926,44.0877,43.9406,44.0791,494140.0
2019-06-05 11:30:00,50.94,50.94,50.73,50.88,145384.0,44.0791,44.0791,43.8974,44.0272,145384.0
2019-06-05 12:00:00,50.87,50.91,50.77,50.82,121600.0,44.0185,44.0531,43.932,43.9752,121600.0
2019-06-05 12:30:00,50.81,50.9,50.79,50.87,109336.0,43.9666,44.0445,43.9493,44.0185,109336.0
2019-06-05 13:00:00,50.88,50.93,50.86,50.89,241904.0,44.0272,44.0704,44.0099,44.0358,241904.0
2019-06-05 13:30:00,50.9,50.93,50.85,50.9,231544.0,44.0445,44.0704,44.0012,44.0445,231544.0
2019-06-05 14:00:00,50.9,51.06,50.85,51.05,391384.0,44.0445,44.1829,44.0012,44.1743,391384.0
2019-06-05 14:30:00,51.05,51.18,51.05,51.09,239884.0,44.1743,44.2868,44.1743,44.2089,239884.0
2019-06-05 15:00:00,51.06,51.21,51.0,51.02,309784.0,44.1829,44.3127,44.131,44.1483,309784.0
2019-06-05 15:30:00,51.0,51.21,50.87,51.16,960516.0,44.131,44.3127,44.0185,44.2695,960516.0
2019-06-06 09:30:00,51.25,51.3,50.97,51.25,478384.0,44.3473,44.3906,44.105,44.3473,478384.0
2019-06-06 10:00:00,51.26,51.37,51.2,51.23,195508.0,44.356,44.4512,44.3041,44.33,195508.0
2019-06-06 10:30:00,51.21,51.28,51.1,51.27,156220.0,44.3127,44.3733,44.2175,44.3646,156220.0
2019-06-06 11:00:00,51.25,51.34,51.17,51.31,166036.0,44.3473,44.4252,44.2781,44.3993,166036.0
2019-06-06 11:30:00,51.3,51.32,51.13,51.19,231436.0,44.3906,44.4079,44.2435,44.2954,231436.0
2019-06-06 12:00:00,51.18,51.25,51.12,51.21,136372.0,44.2868,44.3473,44.2348,44.3127,136372.0
2019-06-06 12:30:00,51.22,51.29,51.21,51.26,158436.0,44.3214,44.3819,44.3127,44.356,158436.0
2019-06-06 13:00:00,51.27,51.33,51.25,51.28,194416.0,44.3646,44.4166,44.3473,44.3733,194416.0
2019-06-06 13:30:00,51.32,51.42,51.3,51.4,138484.0,44.4079,44.4944,44.3906,44.4771,138484.0
2019-06-06 14:00:00,51.39,51.47,51.34,51.39,259012.0,44.4685,44.5377,44.4252,44.4685,259012.0
2019-06-06 14:30:00,51.38,51.52,51.38,51.51,245448.0,44.4598,44.581,44.4598,44.5723,245448.0
2019-06-06 15:00:00,51.51,51.59,51.47,51.57,211232.0,44.5723,44.6415,44.5377,44.6242,211232.0
2019-06-06 15:30:00,51.57,51.6,51.39,51.44,883196.0,44.6242,44.6502,44.4685,44.5117,883196.0
2019-06-07 09:30:00,51.73,52.12,51.7,51.99,269612.0,44.7627,45.1002,44.7367,44.9877,269612.0
2019-06-07 10:00:00,52.01,52.02,51.88,51.94,267232.0,45.005,45.0136,44.8925,44.9444,267232.0
2019-06-07 10:30:00,51.94,52.09,51.91,51.96,187092.0,44.9444,45.0742,44.9184,44.9617,187092.0
2019-06-07 11:00:00,51.96,51.97,51.87,51.92,258720.0,44.9617,44.9704,44.8838,44.9271,258720.0
2019-06-07 11:30:00,51.94,51.94,51.58,51.6,378008.0,44.9444,44.9444,44.6329,44.6502,378008.0
2019-06-07 12:00:00,51.6,51.71,51.58,51.7,229584.0,44.6502,44.7454,44.6329,44.7367,229584.0
2019-06-07 12:30:00,51.71,51.88,51.71,51.88,204672.0,44.7454,44.8925,44.7454,44.8925,204672.0
2019-06-07 13:00:00,51.89,51.94,51.84,51.88,189872.0,44.9011,44.9444,44.8579,44.8925,189872.0
2019-06-07 13:30:00,51.88,51.88,51.54,51.54,223872.0,44.8925,44.8925,44.5983,44.5983,223872.0
2019-06-07 14:00:00,51.53,51.54,51.3,51.38,287684.0,44.5896,44.5983,44.3906,44.4598,287684.0
2019-06-07 14:30:00,51.38,51.38,51.15,51.16,196524.0,44.4598,44.4598,44.2608,44.2695,196524.0
2019-06-07 15:00:00,51.18,51.34,51.14,51.33,270300.0,44.2868,44.4252,44.2521,44.4166,270300.0
2019-06-07 15:30:00,51.34,51.35,51.1,51.1,668820.0,44.4252,44.4339,44.2175,44.2175,668820.0
2019-06-10 09:30:00,51.02,51.17,50.6,50.64,510704.0,44.1483,44.2781,43.7849,43.8195,510704.0
2019-06-10 10:00:00,50.63,50.7,50.37,50.54,266052.0,43.8108,43.8714,43.5859,43.733,266052.0
2019-06-10 10:30:00,50.54,50.81,50.54,50.76,150480.0,43.733,43.9666,43.733,43.9233,150480.0
2019-06-10 11:00:00,50.77,50.86,50.69,50.86,164104.0,43.932,44.0099,43.8628,44.0099,164104.0
2019-06-10 11:30:00,50.87,50.97,50.87,50.95,150264.0,44.0185,44.105,44.0185,44.0877,150264.0
2019-06-10 12:00:00,50.94,50.99,50.85,50.88,121056.0,44.0791,44.1224,44.0012,44.0272,121056.0
2019-06-10 12:30:00,50.88,50.88,50.78,50.84,98376.0,44.0272,44.0272,43.9406,43.9926,98376.0
2019-06-10 13:00:00,50.82,50.88,50.8,50.85,99000.0,43.9752,44.0272,43.9579,44.0012,99000.0
2019-06-10 13:30:00,50.85,50.87,50.77,50.83,91280.0,44.0012,44.0185,43.932,43.9839,91280.0
2019-06-10 14:00:00,50.82,50.86,50.77,50.79,111052.0,43.9752,44.0099,43.932,43.9493,111052.0
2019-06-10 14:30:00,50.79,50.85,50.74,50.8,175256.0,43.9493,44.0012,43.906,43.9579,175256.0
2019-06-10 15:00:00,50.81,50.84,50.7,50.71,182460.0,43.9666,43.9926,43.8714,43.8801,182460.0
2019-06-10 15:30:00,50.7,50.9,50.69,50.84,746556.0,43.8714,44.0445,43.8628,43.9926,746556.0
2019-06-11 09:30:00,50.8,50.95,50.58,50.7,225348.0,43.9579,44.0877,43.7676,43.8714,225348.0
2019-06-11 10:00:00,50.71,50.8,50.6,50.63,145340.0,43.8801,43.9579,43.7849,43.8108,145340.0
2019-06-11 10:30:00,50.61,50.65,50.48,50.49,168064.0,43.7935,43.8281,43.681,43.6897,168064.0
2019-06-11 11:00:00,50.49,50.55,50.38,50.53,180000.0,43.6897,43.7416,43.5945,43.7243,180000.0
2019-06-11 11:30:00,50.52,50.6,50.46,50.58,129848.0,43.7157,43.7849,43.6637,43.7676,129848.0
2019-06-11 12:00:00,50.58,50.6,50.19,50.22,184040.0,43.7676,43.7849,43.4301,43.4561,184040.0
2019-06-11 12:30:00,50.22,50.33,50.19,50.27,242068.0,43.4561,43.5512,43.4301,43.4993,242068.0
2019-06-11 13:00:00,50.27,50.38,50.24,50.34,117904.0,43.4993,43.5945,43.4734,43.5599,117904.0
2019-06-11 13:30:00,50.33,50.42,50.32,50.42,105052.0,43.5512,43.6291,43.5426,43.6291,105052.0
2019-06-11 14:00:00,50.41,50.51,50.38,50.45,116272.0,43.6205,43.707,43.5945,43.6551,116272.0
2019-06-11 14:30:00,50.43,50.48,50.27,50.34,123212.0,43.6378,43.681,43.4993,43.5599,123212.0
2019-06-11 15:00:00,50.35,50.35,50.21,50.26,247696.0,43.5686,43.5686,43.4474,43.4907,247696.0
2019-06-11 15:30:00,50.26,50.54,50.25,50.49,573624.0,43.4907,43.733,43.482,43.6897,573624.0
2019-06-12 09:30:00,50.83,51.17,50.7,51.12,306832.0,43.9839,44.2781,43.8714,44.2348,306832.0
2019-06-12 10:00:00,51.12,51.29,51.08,51.1,284888.0,44.2348,44.3819,44.2002,44.2175,284888.0
2019-06-12 10:30:00,51.11,51.21,51.06,51.15,193120.0,44.2262,44.3127,44.1829,44.2608,193120.0
2019-06-12 11:00:00,51.16,51.2,51.12,51.19,129576.0,44.2695,44.3041,44.2348,44.2954,129576.0
2019-06-12 11:30:00,51.19,51.31,51.19,51.3,158844.0,44.2954,44.3993,44.2954,44.3906,158844.0
2019-06-12 12:00:00,51.29,51.33,51.24,51.26,133608.0,44.3819,44.4166,44.3387,44.356,133608.0
2019-06-12 12:30:00,51.27,51.3,51.23,51.28,134988.0,44.3646,44.3906,44.33,44.3733,134988.0
2019-06-12 13:00:00,51.29,51.33,51.27,51.3,141980.0,44.3819,44.4166,44.3646,44.3906,141980.0
2019-06-12 13:30:00,51.3,51.31,51.26,51.28,199092.0,44.3906,44.3993,44.356,44.3733,199092.0
2019-06-12 14:00:00,51.29,51.29,51.14,51.17,153508.0,44.3819,44.3819,44.2521,44.2781,153508.0
2019-06-12 14:30:00,51.16,51.17,51.07,51.15,305616.0,44.2695,44.2781,44.1916,44.2608,305616.0
2019-06-12 15:00:00,51.15,51.2,51.08,51.11,210824.0,44.2608,44.3041,44.2002,44.2262,210824.0
2019-06-12 15:30:00,51.12,51.23,51.1,51.14,813808.0,44.2348,44.33,44.2175,44.2521,813808.0
2019-06-13 09:30:00,51.15,51.38,51.05,51.11,319844.0,44.2608,44.4598,44.1743,44.2262,319844.0
2019-06-13 10:00:00,51.13,51.26,51.08,51.13,251512.0,44.2435,44.356,44.2002,44.2435,251512.0
2019-06-13 10:30:00,51.13,51.23,50.97,50.98,158636.0,44.2435,44.33,44.105,44.1137,158636.0
2019-06-13 11:00:00,50.99,51.1,50.81,51.08,164644.0,44.1224,44.2175,43.9666,44.2002,164644.0
2019-06-13 11:30:00,51.1,51.13,51.0,51.1,118148.0,44.2175,44.2435,44.131,44.2175,118148.0
2019-06-13 12:00:00,51.09,51.11,50.94,50.95,128680.0,44.2089,44.2262,44.0791,44.0877,128680.0
2019-06-13 12:30:00,50.95,51.11,50.95,51.09,107692.0,44.0877,44.2262,44.0877,44.2089,107692.0
2019-06-13 13:00:00,51.1,51.16,51.09,51.15,148948.0,44.2175,44.2695,44.2089,44.2608,148948.0
2019-06-13 13:30:00,51.16,51.21,51.14,51.15,72576.0,44.2695,44.3127,44.2521,44.2608,72576.0
2019-06-13 14:00:00,51.15,51.16,51.0,51.04,90724.0,44.2608,44.2695,44.131,44.1656,90724.0
2019-06-13 14:30:00,51.04,51.11,51.01,51.07,96724.0,44.1656,44.2262,44.1397,44.1916,96724.0
2019-06-13 15:00:00,51.06,51.06,50.92,50.95,171304.0,44.1829,44.1829,44.0618,44.0877,171304.0
2019-06-13 15:30:00,50.95,51.21,50.93,51.19,530988.0,44.0877,44.3127,44.0704,44.2954,530988.0
2019-06-14 09:30:00,51.42,51.64,51.24,51.63,364464.0,44.4944,44.6848,44.3387,44.6762,364464.0
2019-06-14 10:00:00,51.61,51.64,51.38,51.43,145060.0,44.6588,44.6848,44.4598,44.5031,145060.0
2019-06-14 10:30:00,51.46,51.55,51.36,51.55,286504.0,44.529,44.6069,44.4425,44.6069,286504.0
2019-06-14 11:00:00,51.55,51.64,51.55,51.62,164340.0,44.6069,44.6848,44.6069,44.6675,164340.0
2019-06-14 11:30:00,51.63,51.64,51.44,51.45,243840.0,44.6762,44.6848,44.5117,44.5204,243840.0
2019-06-14 12:00:00,51.44,51.48,51.42,51.48,115464.0,44.5117,44.5464,44.4944,44.5464,115464.0
2019-06-14 12:30:00,51.49,51.61,51.49,51.56,113132.0,44.555,44.6588,44.555,44.6156,113132.0
2019-06-14 13:00:00,51.56,51.61,51.53,51.56,108920.0,44.6156,44.6588,44.5896,44.6156,108920.0
2019-06-14 13:30:00,51.56,51.58,51.51,51.52,79684.0,44.6156,44.6329,44.5723,44.581,79684.0
2019-06-14 14:00:00,51.53,51.63,51.47,51.61,147976.0,44.5896,44.6762,44.5377,44.6588,147976.0
2019-06-14 14:30:00,51.62,51.7,51.6,51.67,136840.0,44.6675,44.7367,44.6502,44.7108,136840.0
2019-06-14 15:00:00,51.68,51.81,51.66,51.81,164128.0,44.7194,44.8319,44.7021,44.8319,164128.0
2019-06-14 15:30:00,51.82,51.83,51.72,51.74,956992.0,44.8406,44.8492,44.754,44.7713,956992.0
2019-06-17 09:30:00,51.81,52.0,51.57,51.59,696656.0,44.8319,44.9963,44.6242,44.6415,696656.0
2019-06-17 10:00:00,51.57,51.62,51.34,51.47,364596.0,44.6242,44.6675,44.4252,44.5377,364596.0
2019-06-17 10:30:00,51.47,51.49,51.31,51.38,235728.0,44.5377,44.555,44.3993,44.4598,235728.0
2019-06-17 11:00:00,51.4,51.47,51.35,51.43,175056.0,44.4771,44.5377,44.4339,44.5031,175056.0
2019-06-17 11:30:00,51.45,51.47,51.4,51.45,126720.0,44.5204,44.5377,44.4771,44.5204,126720.0
2019-06-17 12:00:00,51.44,51.58,51.42,51.48,161760.0,44.5117,44.6329,44.4944,44.5464,161760.0
2019-06-17 12:30:00,51.49,51.61,51.45,51.58,104924.0,44.555,44.6588,44.5204,44.6329,104924.0
2019-06-17 13:00:00,51.58,51.62,51.56,51.57,127800.0,44.6329,44.6675,44.6156,44.6242,127800.0
2019-06-17 13:30:00,51.58,51.76,51.57,51.74,117320.0,44.6329,44.7886,44.6242,44.7713,117320.0
2019-06-17 14:00:00,51.75,51.79,51.67,51.74,153164.0,44.78,44.8146,44.7108,44.7713,153164.0
2019-06-17 14:30:00,51.73,51.77,51.66,51.72,176944.0,44.7627,44.7973,44.7021,44.754,176944.0
2019-06-17 15:00:00,51.72,51.81,51.68,51.77,280040.0,44.754,44.8319,44.7194,44.7973,280040.0
2019-06-17 15:30:00,51.77,51.78,51.52,51.57,870816.0,44.7973,44.8059,44.581,44.6242,870816.0
2019-06-18 09:30:00,51.96,51.99,51.41,51.48,513392.0,44.9617,44.9877,44.4858,44.5464,513392.0
2019-06-18 10:00:00,51.48,51.57,51.28,51.41,238612.0,44.5464,44.6242,44.3733,44.4858,238612.0
2019-06-18 10:30:00,51.39,51.46,51.3,51.44,375444.0,44.4685,44.529,44.3906,44.5117,375444.0
2019-06-18 11:00:00,51.45,51.47,51.27,51.32,199500.0,44.5204,44.5377,44.3646,44.4079,199500.0
2019-06-18 11:30:00,51.32,51.46,51.26,51.39,174640.0,44.4079,44.529,44.356,44.4685,174640.0
2019-06-18 12:00:00,51.38,51.43,51.34,51.37,180428.0,44.4598,44.5031,44.4252,44.4512,180428.0
2019-06-18 12:30:00,51.37,51.39,51.31,51.38,131624.0,44.4512,44.4685,44.3993,44.4598,131624.0
2019-06-18 13:00:00,51.38,51.4,51.24,51.24,224620.0,44.4598,44.4771,44.3387,44.3387,224620.0
2019-06-18 13:30:00,51.24,51.26,51.14,51.23,203636.0,44.3387,44.356,44.2521,44.33,203636.0
2019-06-18 14:00:00,51.23,51.26,51.12,51.15,256404.0,44.33,44.356,44.2348,44.2608,256404.0
2019-06-18 14:30:00,51.15,51.17,51.06,51.07,197836.0,44.2608,44.2781,44.1829,44.1916,197836.0
2019-06-18 15:00:00,51.07,51.09,50.97,50.99,249504.0,44.1916,44.2089,44.105,44.1224,249504.0
2019-06-18 15:30:00,50.98,51.38,50.97,51.36,931972.0,44.1137,44.4598,44.105,44.4425,931972.0
2019-06-19 09:30:00,51.07,51.37,51.07,51.22,396132.0,44.1916,44.4512,44.1916,44.3214,396132.0
2019-06-19 10:00:00,51.24,51.33,51.17,51.2,201952.0,44.3387,44.4166,44.2781,44.3041,201952.0
2019-06-19 10:30:00,51.18,51.2,51.07,51.2,135432.0,44.2868,44.3041,44.1916,44.3041,135432.0
2019-06-19 11:00:00,51.17,51.33,51.15,51.33,137696.0,44.2781,44.4166,44.2608,44.4166,137696.0
2019-06-19 11:30:00,51.31,51.37,51.26,51.27,109484.0,44.3993,44.4512,44.356,44.3646,109484.0
2019-06-19 12:00:00,51.26,51.3,51.23,51.29,148272.0,44.356,44.3906,44.33,44.3819,148272.0
2019-06-19 12:30:00,51.28,51.3,51.21,51.23,91928.0,44.3733,44.3906,44.3127,44.33,91928.0
2019-06-19 13:00:00,51.23,51.26,51.12,51.18,195920.0,44.33,44.356,44.2348,44.2868,195920.0
2019-06-19 13:30:00,51.17,51.24,51.16,51.24,151132.0,44.2781,44.3387,44.2695,44.3387,151132.0
2019-06-19 14:00:00,51.25,51.48,51.21,51.42,499860.0,44.3473,44.5464,44.3127,44.4944,499860.0
2019-06-19 14:30:00,51.44,51.67,51.43,51.66,449084.0,44.5117,44.7108,44.5031,44.7021,449084.0
2019-06-19 15:00:00,51.66,51.76,51.62,51.7,515640.0,44.7021,44.7886,44.6675,44.7367,515640.0
2019-06-19 15:30:00,51.7,51.77,51.56,51.57,796004.0,44.7367,44.7973,44.6156,44.6242,796004.0
2019-06-20 09:30:00,51.67,51.87,51.49,51.54,684424.0,44.7108,44.8838,44.555,44.5983,684424.0
2019-06-20 10:00:00,51.55,51.57,51.31,51.32,340300.0,44.6069,44.6242,44.3993,44.4079,340300.0
2019-06-20 10:30:00,51.34,51.36,51.18,51.24,327280.0,44.4252,44.4425,44.2868,44.3387,327280.0
2019-06-20 11:00:00,51.25,51.37,51.2,51.26,323072.0,44.3473,44.4512,44.3041,44.356,323072.0
2019-06-20 11:30:00,51.27,51.31,51.23,51.24,182188.0,44.3646,44.3993,44.33,44.3387,182188.0
2019-06-20 12:00:00,51.25,51.43,51.24,51.4,194796.0,44.3473,44.5031,44.3387,44.4771,194796.0
2019-06-20 12:30:00,51.39,51.47,51.36,51.44,192884.0,44.4685,44.5377,44.4425,44.5117,192884.0
2019-06-20 13:00:00,51.43,51.55,51.39,51.55,203504.0,44.5031,44.6069,44.4685,44.6069,203504.0
2019-06-20 13:30:00,51.55,51.58,51.46,51.47,213244.0,44.6069,44.6329,44.529,44.5377,213244.0
2019-06-20 14:00:00,51.47,51.47,51.36,51.37,242416.0,44.5377,44.5377,44.4425,44.4512,242416.0
2019-06-20 14:30:00,51.37,51.57,51.36,51.57,341324.0,44.4512,44.6242,44.4425,44.6242,341324.0
2019-06-20 15:00:00,51.57,51.63,51.56,51.6,375864.0,44.6242,44.6762,44.6156,44.6502,375864.0
2019-06-20 15:30:00,51.59,51.77,51.51,51.6,1417468.0,44.6415,44.7973,44.5723,44.6502,1417468.0
2019-06-21 09:30:00,51.78,51.83,51.5,51.55,2296984.0,44.8059,44.8492,44.5637,44.6069,2296984.0
2019-06-21 10:00:00,51.57,51.59,51.35,51.42,161396.0,44.6242,44.6415,44.4339,44.4944,161396.0
2019-06-21 10:30:00,51.42,51.53,51.41,51.47,188500.0,44.4944,44.5896,44.4858,44.5377,188500.0
2019-06-21 11:00:00,51.47,51.7,51.46,51.66,218200.0,44.5377,44.7367,44.529,44.7021,218200.0
2019-06-21 11:30:00,51.67,51.83,51.67,51.78,269012.0,44.7108,44.8492,44.7108,44.8059,269012.0
2019-06-21 12:00:00,51.79,51.99,51.78,51.99,327524.0,44.8146,44.9877,44.8059,44.9877,327524.0
2019-06-21 12:30:00,51.99,51.99,51.85,51.93,129848.0,44.9877,44.9877,44.8665,44.9357,129848.0
2019-06-21 13:00:00,51.92,52.01,51.88,51.94,206776.0,44.9271,45.005,44.8925,44.9444,206776.0
2019-06-21 13:30:00,51.95,52.02,51.94,52.01,96248.0,44.9531,45.0136,44.9444,45.005,96248.0
2019-06-21 14:00:00,52.02,52.05,51.97,52.04,169240.0,45.0136,45.0396,44.9704,45.0309,169240.0
2019-06-21 14:30:00,52.05,52.11,52.02,52.05,149540.0,45.0396,45.0915,45.0136,45.0396,149540.0
2019-06-21 15:00:00,52.05,52.1,52.02,52.03,187120.0,45.0396,45.0829,45.0136,45.0223,187120.0
2019-06-21 15:30:00,52.02,52.12,51.88,51.92,1160492.0,45.0136,45.1002,44.8925,44.9271,1160492.0
2019-06-24 09:30:00,52.09,52.16,51.77,51.8,481040.0,45.0742,45.1348,44.7973,44.8233,481040.0
2019-06-24 10:00:00,51.8,51.88,51.72,51.77,349496.0,44.8233,44.8925,44.754,44.7973,349496.0
2019-06-24 10:30:00,51.76,52.1,51.75,52.05,325208.0,44.7886,45.0829,44.78,45.0396,325208.0
2019-06-24 11:00:00,52.06,52.13,52.01,52.07,522608.0,45.0482,45.1088,45.005,45.0569,522608.0
2019-06-24 11:30:00,52.06,52.07,51.95,51.97,153512.0,45.0482,45.0569,44.9531,44.9704,153512.0
2019-06-24 12:00:00,51.99,52.06,51.96,52.02,162728.0,44.9877,45.0482,44.9617,45.0136,162728.0
2019-06-24 12:30:00,52.01,52.07,51.93,51.94,155204.0,45.005,45.0569,44.9357,44.9444,155204.0
2019-06-24 13:00:00,51.95,51.97,51.9,51.96,108600.0,44.9531,44.9704,44.9098,44.9617,108600.0
2019-06-24 13:30:00,51.97,51.99,51.91,51.94,139972.0,44.9704,44.9877,44.9184,44.9444,139972.0
2019-06-24 14:00:00,51.94,51.95,51.85,51.9,145708.0,44.9444,44.9531,44.8665,44.9098,145708.0
2019-06-24 14:30:00,51.91,51.96,51.89,51.9,166272.0,44.9184,44.9617,44.9011,44.9098,166272.0
2019-06-24 15:00:00,51.91,51.98,51.84,51.94,243612.0,44.9184,44.979,44.8579,44.9444,243612.0
2019-06-24 15:30:00,51.94,52.05,51.86,52.05,652076.0,44.9444,45.0396,44.8752,45.0396,652076.0
2019-06-25 09:30:00,52.1,52.23,51.86,51.88,304400.0,45.0829,45.1953,44.8752,44.8925,304400.0
2019-06-25 10:00:00,51.89,52.05,51.87,52.04,143544.0,44.9011,45.0396,44.8838,45.0309,143544.0
2019-06-25 10:30:00,52.04,52.07,51.95,52.02,188700.0,45.0309,45.0569,44.9531,45.0136,188700.0
2019-06-25 11:00:00,52.01,52.04,51.94,51.99,252524.0,45.005,45.0309,44.9444,44.9877,252524.0
2019-06-25 11:30:00,51.97,52.0,51.94,51.95,151180.0,44.9704,44.9963,44.9444,44.9531,151180.0
2019-06-25 12:00:00,51.96,51.96,51.83,51.86,194352.0,44.9617,44.9617,44.8492,44.8752,194352.0
2019-06-25 12:30:00,51.87,51.89,51.77,51.86,149596.0,44.8838,44.9011,44.7973,44.8752,149596.0
2019-06-25 13:00:00,51.86,51.89,51.76,51.8,141856.0,44.8752,44.9011,44.7886,44.8233,141856.0
2019-06-25 13:30:00,51.79,51.89,51.79,51.85,168596.0,44.8146,44.9011,44.8146,44.8665,168596.0
2019-06-25 14:00:00,51.84,51.86,51.77,51.81,202820.0,44.8579,44.8752,44.7973,44.8319,202820.0
2019-06-25 14:30:00,51.81,51.85,51.72,51.83,372824.0,44.8319,44.8665,44.754,44.8492,372824.0
2019-06-25 15:00:00,51.83,51.89,51.71,51.71,299804.0,44.8492,44.9011,44.7454,44.7454,299804.0
2019-06-25 15:30:00,51.71,51.71,51.49,51.56,1008440.0,44.7454,44.7454,44.555,44.6156,1008440.0
2019-06-26 09:30:00,51.35,51.56,51.14,51.22,298772.0,44.4339,44.6156,44.2521,44.3214,298772.0
2019-06-26 10:00:00,51.23,51.24,51.08,51.09,183444.0,44.33,44.3387,44.2002,44.2089,183444.0
2019-06-26 10:30:00,51.07,51.27,50.98,51.24,260140.0,44.1916,44.3646,44.1137,44.3387,260140.0
2019-06-26 11:00:00,51.24,51.24,50.9,50.95,260384.0,44.3387,44.3387,44.0445,44.0877,260384.0
2019-06-26 11:30:00,50.94,51.01,50.88,51.01,246936.0,44.0791,44.1397,44.0272,44.1397,246936.0
2019-06-26 12:00:00,51.01,51.05,50.98,51.04,286508.0,44.1397,44.1743,44.1137,44.1656,286508.0
2019-06-26 12:30:00,51.04,51.09,51.0,51.05,309764.0,44.1656,44.2089,44.131,44.1743,309764.0
2019-06-26 13:00:00,51.05,51.05,50.94,50.99,205436.0,44.1743,44.1743,44.0791,44.1224,205436.0
2019-06-26 13:30:00,50.98,51.0,50.91,51.0,159604.0,44.1137,44.131,44.0531,44.131,159604.0
2019-06-26 14:00:00,51.0,51.05,50.94,50.98,189656.0,44.131,44.1743,44.0791,44.1137,189656.0
2019-06-26 14:30:00,50.98,50.98,50.76,50.92,258324.0,44.1137,44.1137,43.9233,44.0618,258324.0
2019-06-26 15:00:00,50.92,50.97,50.83,50.84,208980.0,44.0618,44.105,43.9839,43.9926,208980.0
2019-06-26 15:30:00,50.84,50.98,50.76,50.78,816660.0,43.9926,44.1137,43.9233,43.9406,816660.0
2019-06-27 09:30:00,51.2,51.37,50.98,51.15,697792.0,44.3041,44.4512,44.1137,44.2608,697792.0
2019-06-27 10:00:00,51.14,51.24,50.91,51.04,495840.0,44.2521,44.3387,44.0531,44.1656,495840.0
2019-06-27 10:30:00,51.06,51.16,51.03,51.06,390972.0,44.1829,44.2695,44.157,44.1829,390972.0
2019-06-27 11:00:00,51.06,51.2,51.01,51.08,431828.0,44.1829,44.3041,44.1397,44.2002,431828.0
2019-06-27 11:30:00,51.08,51.14,50.97,50.99,317272.0,44.2002,44.2521,44.105,44.1224,317272.0
2019-06-27 12:00:00,50.99,51.07,50.96,51.0,178468.0,44.1224,44.1916,44.0964,44.131,178468.0
2019-06-27 12:30:00,51.0,51.19,51.0,51.17,272456.0,44.131,44.2954,44.131,44.2781,272456.0
2019-06-27 13:00:00,51.17,51.24,51.12,51.21,171048.0,44.2781,44.3387,44.2348,44.3127,171048.0
2019-06-27 13:30:00,51.23,51.33,51.22,51.3,235696.0,44.33,44.4166,44.3214,44.3906,235696.0
2019-06-27 14:00:00,51.29,51.29,51.14,51.17,222536.0,44.3819,44.3819,44.2521,44.2781,222536.0
2019-06-27 14:30:00,51.16,51.24,51.16,51.18,166100.0,44.2695,44.3387,44.2695,44.2868,166100.0
2019-06-27 15:00:00,51.18,51.2,51.06,51.07,285752.0,44.2868,44.3041,44.1829,44.1916,285752.0
2019-06-27 15:30:00,51.07,51.19,50.99,51.15,929572.0,44.1916,44.2954,44.1224,44.2608,929572.0
2019-06-28 09:30:00,50.99,52.06,50.81,51.22,542268.0,44.1224,45.0482,43.9666,44.3214,542268.0
2019-06-28 10:00:00,51.19,51.27,51.1,51.26,463188.0,44.2954,44.3646,44.2175,44.356,463188.0
2019-06-28 10:30:00,51.24,51.45,51.23,51.27,214792.0,44.3387,44.5204,44.33,44.3646,214792.0
2019-06-28 11:00:00,51.26,51.26,51.03,51.07,228884.0,44.356,44.356,44.157,44.1916,228884.0
2019-06-28 11:30:00,51.09,51.11,50.93,50.94,146872.0,44.2089,44.2262,44.0704,44.0791,146872.0
2019-06-28 12:00:00,50.94,51.13,50.9,51.04,168704.0,44.0791,44.2435,44.0445,44.1656,168704.0
2019-06-28 12:30:00,51.04,51.1,50.98,51.07,231512.0,44.1656,44.2175,44.1137,44.1916,231512.0
2019-06-28 13:00:00,51.07,51.11,51.03,51.08,97096.0,44.1916,44.2262,44.157,44.2002,97096.0
2019-06-28 13:30:00,51.07,51.08,51.0,51.02,195560.0,44.1916,44.2002,44.131,44.1483,195560.0
2019-06-28 14:00:00,51.02,51.05,50.97,51.01,188944.0,44.1483,44.1743,44.105,44.1397,188944.0
2019-06-28 14:30:00,51.01,51.05,50.98,51.01,258748.0,44.1397,44.1743,44.1137,44.1397,258748.0
2019-06-28 15:00:00,51.0,51.04,50.98,51.01,394264.0,44.131,44.1656,44.1137,44.1397,394264.0
2019-06-28 15:30:00,51.02,51.25,50.95,51.21,2348452.0,44.1483,44.3473,44.0877,44.3127,2348452.0
2019-07-01 09:30:00,51.09,51.22,50.52,50.57,580332.0,44.2089,44.3214,43.7157,43.7589,580332.0
2019-07-01 10:00:00,50.58,50.73,50.27,50.71,521384.0,43.7676,43.8974,43.4993,43.8801,521384.0
2019-07-01 10:30:00,50.71,50.8,50.7,50.8,406656.0,43.8801,43.9579,43.8714,43.9579,406656.0
2019-07-01 11:00:00,50.79,50.92,50.76,50.92,168980.0,43.9493,44.0618,43.9233,44.0618,168980.0
2019-07-01 11:30:00,50.92,50.99,50.72,50.8,241120.0,44.0618,44.1224,43.8887,43.9579,241120.0
2019-07-01 12:00:00,50.79,50.81,50.71,50.72,401344.0,43.9493,43.9666,43.8801,43.8887,401344.0
2019-07-01 12:30:00,50.71,50.71,50.58,50.61,175500.0,43.8801,43.8801,43.7676,43.7935,175500.0
2019-07-01 13:00:00,50.61,50.72,50.57,50.66,226308.0,43.7935,43.8887,43.7589,43.8368,226308.0
2019-07-01 13:30:00,50.66,50.79,50.65,50.77,121016.0,43.8368,43.9493,43.8281,43.932,121016.0
2019-07-01 14:00:00,50.76,50.86,50.75,50.81,256112.0,43.9233,44.0099,43.9147,43.9666,256112.0
2019-07-01 14:30:00,50.81,50.88,50.79,50.86,255768.0,43.9666,44.0272,43.9493,44.0099,255768.0
2019-07-01 15:00:00,50.85,50.98,50.83,50.94,264172.0,44.0012,44.1137,43.9839,44.0791,264172.0
2019-07-01 15:30:00,50.94,51.12,50.92,51.02,1628500.0,44.0791,44.2348,44.0618,44.1483,1628500.0
2019-07-02 09:30:00,51.19,51.49,51.19,51.32,235380.0,44.2954,44.555,44.2954,44.4079,235380.0
2019-07-02 10:00:00,51.32,51.52,51.3,51.52,170324.0,44.4079,44.581,44.3906,44.581,170324.0
2019-07-02 10:30:00,51.52,51.66,51.49,51.5,197040.0,44.581,44.7021,44.555,44.5637,197040.0
2019-07-02 11:00:00,51.48,51.56,51.45,51.54,284084.0,44.5464,44.6156,44.5204,44.5983,284084.0
2019-07-02 11:30:00,51.54,51.75,51.52,51.69,214120.0,44.5983,44.78,44.581,44.7281,214120.0
2019-07-02 12:00:00,51.7,51.73,51.58,51.66,211280.0,44.7367,44.7627,44.6329,44.7021,211280.0
2019-07-02 12:30:00,51.66,51.72,51.61,51.63,272728.0,44.7021,44.754,44.6588,44.6762,272728.0
2019-07-02 13:00:00,51.63,51.8,51.62,51.78,250960.0,44.6762,44.8233,44.6675,44.8059,250960.0
2019-07-02 13:30:00,51.78,51.87,51.77,51.82,257816.0,44.8059,44.8838,44.7973,44.8406,257816.0
2019-07-02 14:00:00,51.83,51.98,51.83,51.84,262448.0,44.8492,44.979,44.8492,44.8579,262448.0
2019-07-02 14:30:00,51.85,51.94,51.83,51.85,457376.0,44.8665,44.9444,44.8492,44.8665,457376.0
2019-07-02 15:00:00,51.85,51.92,51.84,51.9,385396.0,44.8665,44.9271,44.8579,44.9098,385396.0
2019-07-02 15:30:00,51.9,51.95,51.8,51.92,1081592.0,44.9098,44.9531,44.8233,44.9271,1081592.0
2019-07-03 09:30:00,51.97,52.18,51.92,52.1,409496.0,44.9704,45.1521,44.9271,45.0829,409496.0
2019-07-03 10:00:00,52.1,52.25,52.09,52.21,285380.0,45.0829,45.2126,45.0742,45.178,285380.0
2019-07-03 10:30:00,52.21,52.23,52.12,52.19,263704.0,45.178,45.1953,45.1002,45.1607,263704.0
2019-07-03 11:00:00,52.19,52.2,52.1,52.14,214652.0,45.1607,45.1694,45.0829,45.1175,214652.0
2019-07-03 11:30:00,52.14,52.35,52.13,52.31,238104.0,45.1175,45.2992,45.1088,45.2646,238104.0
2019-07-03 12:00:00,52.3,52.37,52.26,52.3,271432.0,45.2559,45.3165,45.2213,45.2559,271432.0
2019-07-03 12:30:00,52.3,52.3,52.03,52.15,935132.0,45.2559,45.2559,45.0223,45.1261,935132.0
2019-07-05 09:30:00,51.86,52.04,51.39,51.4,589736.0,44.8752,45.0309,44.4685,44.4771,589736.0
2019-07-05 10:00:00,51.42,51.63,51.33,51.57,171764.0,44.4944,44.6762,44.4166,44.6242,171764.0
2019-07-05 10:30:00,51.55,51.62,51.48,51.6,141240.0,44.6069,44.6675,44.5464,44.6502,141240.0
2019-07-05 11:00:00,51.62,51.67,51.55,51.63,198548.0,44.6675,44.7108,44.6069,44.6762,198548.0
2019-07-05 11:30:00,51.61,51.7,51.57,51.68,82684.0,44.6588,44.7367,44.6242,44.7194,82684.0
2019-07-05 12:00:00,51.67,51.82,51.65,51.8,97324.0,44.7108,44.8406,44.6935,44.8233,97324.0
2019-07-05 12:30:00,51.8,51.91,51.76,51.86,83020.0,44.8233,44.9184,44.7886,44.8752,83020.0
2019-07-05 13:00:00,51.87,51.87,51.76,51.86,125620.0,44.8838,44.8838,44.7886,44.8752,125620.0
2019-07-05 13:30:00,51.86,51.9,51.84,51.87,88848.0,44.8752,44.9098,44.8579,44.8838,88848.0
2019-07-05 14:00:00,51.88,51.98,51.87,51.98,111944.0,44.8925,44.979,44.8838,44.979,111944.0
2019-07-05 14:30:00,51.98,52.12,51.98,52.07,166452.0,44.979,45.1002,44.979,45.0569,166452.0
2019-07-05 15:00:00,52.08,52.11,51.95,52.04,138896.0,45.0655,45.0915,44.9531,45.0309,138896.0
2019-07-05 15:30:00,52.05,52.07,51.92,52.03,525368.0,45.0396,45.0569,44.9271,45.0223,525368.0
2019-07-08 09:30:00,52.15,52.33,52.1,52.1,256084.0,45.1261,45.2819,45.0829,45.0829,256084.0
2019-07-08 10:00:00,52.11,52.12,51.93,51.95,283780.0,45.0915,45.1002,44.9357,44.9531,283780.0
2019-07-08 10:30:00,51.93,52.16,51.93,52.11,191572.0,44.9357,45.1348,44.9357,45.0915,191572.0
2019-07-08 11:00:00,52.12,52.14,51.99,52.03,148448.0,45.1002,45.1175,44.9877,45.0223,148448.0
2019-07-08 11:30:00,52.03,52.08,51.99,52.02,114836.0,45.0223,45.0655,44.9877,45.0136,114836.0
2019-07-08 12:00:00,52.02,52.02,51.9,51.9,77308.0,45.0136,45.0136,44.9098,44.9098,77308.0
2019-07-08 12:30:00,51.9,51.95,51.85,51.95,101576.0,44.9098,44.9531,44.8665,44.9531,101576.0
2019-07-08 13:00:00,51.95,52.02,51.94,52.02,84212.0,44.9531,45.0136,44.9444,45.0136,84212.0
2019-07-08 13:30:00,52.01,52.09,51.98,52.08,345960.0,45.005,45.0742,44.979,45.0655,345960.0
2019-07-08 14:00:00,52.07,52.18,52.06,52.18,115492.0,45.0569,45.1521,45.0482,45.1521,115492.0
2019-07-08 14:30:00,52.18,52.23,52.15,52.18,100240.0,45.1521,45.1953,45.1261,45.1521,100240.0
2019-07-08 15:00:00,52.19,52.27,52.12,52.26,143696.0,45.1607,45.23,45.1002,45.2213,143696.0
2019-07-08 15:30:00,52.26,52.33,52.2,52.28,671844.0,45.2213,45.2819,45.1694,45.2386,671844.0
2019-07-09 09:30:00,52.06,52.25,51.82,51.84,615064.0,45.0482,45.2126,44.8406,44.8579,615064.0
2019-07-09 10:00:00,51.84,52.1,51.82,52.02,251964.0,44.8579,45.0829,44.8406,45.0136,251964.0
2019-07-09 10:30:00,52.02,52.04,51.79,51.86,217972.0,45.0136,45.0309,44.8146,44.8752,217972.0
2019-07-09 11:00:00,51.86,52.07,51.85,52.02,206404.0,44.8752,45.0569,44.8665,45.0136,206404.0
2019-07-09 11:30:00,52.02,52.05,51.87,51.95,140776.0,45.0136,45.0396,44.8838,44.9531,140776.0
2019-07-09 12:00:00,51.95,52.0,51.94,51.98,139060.0,44.9531,44.9963,44.9444,44.979,139060.0
2019-07-09 12:30:00,51.98,52.01,51.95,51.97,111352.0,44.979,45.005,44.9531,44.9704,111352.0
2019-07-09 13:00:00,51.97,51.99,51.93,51.94,124676.0,44.9704,44.9877,44.9357,44.9444,124676.0
2019-07-09 13:30:00,51.94,51.95,51.89,51.92,119092.0,44.9444,44.9531,44.9011,44.9271,119092.0
2019-07-09 14:00:00,51.92,51.97,51.88,51.96,162156.0,44.9271,44.9704,44.8925,44.9617,162156.0
2019-07-09 14:30:00,51.96,51.97,51.85,51.86,159188.0,44.9617,44.9704,44.8665,44.8752,159188.0
2019-07-09 15:00:00,51.87,51.94,51.84,51.86,490512.0,44.8838,44.9444,44.8579,44.8752,490512.0
2019-07-09 15:30:00,51.87,52.11,51.85,52.04,1180976.0,44.8838,45.0915,44.8665,45.0309,1180976.0
2019-07-10 09:30:00,52.11,52.21,51.89,52.05,359244.0,45.0915,45.178,44.9011,45.0396,359244.0
2019-07-10 10:00:00,52.06,52.38,52.06,52.35,187744.0,45.0482,45.3251,45.0482,45.2992,187744.0
2019-07-10 10:30:00,52.34,52.43,52.3,52.41,210572.0,45.2905,45.3684,45.2559,45.3511,210572.0
2019-07-10 11:00:00,52.4,52.42,52.27,52.27,196340.0,45.3424,45.3598,45.23,45.23,196340.0
2019-07-10 11:30:00,52.29,52.44,52.27,52.44,211116.0,45.2473,45.3771,45.23,45.3771,211116.0
2019-07-10 12:00:00,52.43,52.49,52.42,52.48,188176.0,45.3684,45.4203,45.3598,45.4117,188176.0
2019-07-10 12:30:00,52.47,52.49,52.4,52.49,167876.0,45.403,45.4203,45.3424,45.4203,167876.0
2019-07-10 13:00:00,52.5,52.51,52.44,52.45,435156.0,45.429,45.4376,45.3771,45.3857,435156.0
2019-07-10 13:30:00,52.44,52.66,52.43,52.66,120336.0,45.3771,45.5674,45.3684,45.5674,120336.0
2019-07-10 14:00:00,52.67,52.71,52.54,52.55,127940.0,45.5761,45.6107,45.4636,45.4722,127940.0
2019-07-10 14:30:00,52.55,52.57,52.49,52.56,175072.0,45.4722,45.4895,45.4203,45.4809,175072.0
2019-07-10 15:00:00,52.56,52.57,52.39,52.41,243812.0,45.4809,45.4895,45.3338,45.3511,243812.0
2019-07-10 15:30:00,52.4,52.5,52.35,52.37,577340.0,45.3424,45.429,45.2992,45.3165,577340.0
2019-07-11 09:30:00,52.4,52.68,52.31,52.38,586644.0,45.3424,45.5847,45.2646,45.3251,586644.0
2019-07-11 10:00:00,52.38,52.54,52.36,52.51,314968.0,45.3251,45.4636,45.3078,45.4376,314968.0
2019-07-11 10:30:00,52.51,52.52,52.31,52.33,186632.0,45.4376,45.4463,45.2646,45.2819,186632.0
2019-07-11 11:00:00,52.33,52.4,52.25,52.4,229080.0,45.2819,45.3424,45.2126,45.3424,229080.0
2019-07-11 11:30:00,52.4,52.46,52.39,52.44,158020.0,45.3424,45.3944,45.3338,45.3771,158020.0
2019-07-11 12:00:00,52.44,52.46,52.36,52.43,77308.0,45.3771,45.3944,45.3078,45.3684,77308.0
2019-07-11 12:30:00,52.43,52.5,52.41,52.5,199884.0,45.3684,45.429,45.3511,45.429,199884.0
2019-07-11 13:00:00,52.5,52.5,52.31,52.32,149896.0,45.429,45.429,45.2646,45.2732,149896.0
2019-07-11 13:30:00,52.31,52.31,52.14,52.15,306316.0,45.2646,45.2646,45.1175,45.1261,306316.0
2019-07-11 14:00:00,52.14,52.22,52.14,52.2,167436.0,45.1175,45.1867,45.1175,45.1694,167436.0
2019-07-11 14:30:00,52.21,52.35,52.19,52.34,109684.0,45.178,45.2992,45.1607,45.2905,109684.0
2019-07-11 15:00:00,52.34,52.38,52.29,52.38,422292.0,45.2905,45.3251,45.2473,45.3251,422292.0
2019-07-11 15:30:00,52.38,52.61,52.36,52.6,656340.0,45.3251,45.5242,45.3078,45.5155,656340.0
2019-07-12 09:30:00,52.48,52.57,52.15,52.2,240896.0,45.4117,45.4895,45.1261,45.1694,240896.0
2019-07-12 10:00:00,52.18,52.2,51.99,52.06,423928.0,45.1521,45.1694,44.9877,45.0482,423928.0
2019-07-12 10:30:00,52.07,52.1,51.95,51.98,221572.0,45.0569,45.0829,44.9531,44.979,221572.0
2019-07-12 11:00:00,51.99,52.23,51.98,52.16,324312.0,44.9877,45.1953,44.979,45.1348,324312.0
2019-07-12 11:30:00,52.15,52.26,52.1,52.21,94676.0,45.1261,45.2213,45.0829,45.178,94676.0
2019-07-12 12:00:00,52.22,52.33,52.17,52.17,141852.0,45.1867,45.2819,45.1434,45.1434,141852.0
2019-07-12 12:30:00,52.16,52.17,52.03,52.12,240764.0,45.1348,45.1434,45.0223,45.1002,240764.0
2019-07-12 13:00:00,52.12,52.12,52.01,52.02,139944.0,45.1002,45.1002,45.005,45.0136,139944.0
2019-07-12 13:30:00,52.02,52.17,52.02,52.16,103336.0,45.0136,45.1434,45.0136,45.1348,103336.0
2019-07-12 14:00:00,52.15,52.16,52.1,52.12,112008.0,45.1261,45.1348,45.0829,45.1002,112008.0
2019-07-12 14:30:00,52.12,52.2,52.1,52.18,189520.0,45.1002,45.1694,45.0829,45.1521,189520.0
2019-07-12 15:00:00,52.19,52.19,51.98,52.02,404508.0,45.1607,45.1607,44.979,45.0136,404508.0
2019-07-12 15:30:00,52.02,52.22,51.99,52.18,978296.0,45.0136,45.1867,44.9877,45.1521,978296.0
2019-07-15 09:30:00,52.17,52.32,51.92,52.31,479820.0,45.1434,45.2732,44.9271,45.2646,479820.0
2019-07-15 10:00:00,52.31,52.41,52.25,52.25,326352.0,45.2646,45.3511,45.2126,45.2126,326352.0
2019-07-15 10:30:00,52.23,52.32,52.17,52.31,131448.0,45.1953,45.2732,45.1434,45.2646,131448.0
2019-07-15 11:00:00,52.32,52.37,52.22,52.27,126908.0,45.2732,45.3165,45.1867,45.23,126908.0
2019-07-15 11:30:00,52.28,52.31,52.14,52.18,110620.0,45.2386,45.2646,45.1175,45.1521,110620.0
2019-07-15 12:00:00,52.18,52.24,52.14,52.23,163764.0,45.1521,45.204,45.1175,45.1953,163764.0
2019-07-15 12:30:00,52.23,52.27,52.2,52.27,118448.0,45.1953,45.23,45.1694,45.23,118448.0
2019-07-15 13:00:00,52.27,52.34,52.23,52.34,124468.0,45.23,45.2905,45.1953,45.2905,124468.0
2019-07-15 13:30:00,52.35,52.37,52.29,52.3,315212.0,45.2992,45.3165,45.2473,45.2559,315212.0
2019-07-15 14:00:00,52.3,52.36,52.27,52.28,421572.0,45.2559,45.3078,45.23,45.2386,421572.0
2019-07-15 14:30:00,52.29,52.32,52.25,52.28,267280.0,45.2473,45.2732,45.2126,45.2386,267280.0
2019-07-15 15:00:00,52.28,52.32,52.23,52.24,424676.0,45.2386,45.2732,45.1953,45.204,424676.0
2019-07-15 15:30:00,52.24,52.28,52.19,52.22,905388.0,45.204,45.2386,45.1607,45.1867,905388.0
2019-07-16 09:30:00,52.17,52.36,52.14,52.14,233356.0,45.1434,45.3078,45.1175,45.1175,233356.0
2019-07-16 10:00:00,52.13,52.15,51.88,51.96,129976.0,45.1088,45.1261,44.8925,44.9617,129976.0
2019-07-16 10:30:00,51.97,52.03,51.89,51.91,147132.0,44.9704,45.0223,44.9011,44.9184,147132.0
2019-07-16 11:00:00,51.92,51.93,51.84,51.87,87060.0,44.9271,44.9357,44.8579,44.8838,87060.0
2019-07-16 11:30:00,51.86,51.93,51.75,51.75,134012.0,44.8752,44.9357,44.78,44.78,134012.0
2019-07-16 12:00:00,51.76,51.98,51.74,51.92,159420.0,44.7886,44.979,44.7713,44.9271,159420.0
2019-07-16 12:30:00,51.92,51.93,51.75,51.8,244876.0,44.9271,44.9357,44.78,44.8233,244876.0
2019-07-16 13:00:00,51.83,51.97,51.83,51.9,137000.0,44.8492,44.9704,44.8492,44.9098,137000.0
2019-07-16 13:30:00,51.91,51.92,51.7,51.72,226380.0,44.9184,44.9271,44.7367,44.754,226380.0
2019-07-16 14:00:00,51.72,51.84,51.72,51.79,101920.0,44.754,44.8579,44.754,44.8146,101920.0
2019-07-16 14:30:00,51.79,51.85,51.77,51.77,187888.0,44.8146,44.8665,44.7973,44.7973,187888.0
2019-07-16 15:00:00,51.77,51.86,51.77,51.81,210352.0,44.7973,44.8752,44.7973,44.8319,210352.0
2019-07-16 15:30:00,51.81,52.0,51.77,51.96,465544.0,44.8319,44.9963,44.7973,44.9617,465544.0
2019-07-17 09:30:00,52.18,52.61,52.18,52.49,436596.0,45.1521,45.5242,45.1521,45.4203,436596.0
2019-07-17 10:00:00,52.5,52.58,52.42,52.51,231060.0,45.429,45.4982,45.3598,45.4376,231060.0
2019-07-17 10:30:00,52.51,52.75,52.47,52.72,445276.0,45.4376,45.6453,45.403,45.6193,445276.0
2019-07-17 11:00:00,52.71,52.77,52.66,52.68,296040.0,45.6107,45.6626,45.5674,45.5847,296040.0
2019-07-17 11:30:00,52.68,52.73,52.63,52.7,200952.0,45.5847,45.628,45.5415,45.602,200952.0
2019-07-17 12:00:00,52.72,52.8,52.65,52.79,252044.0,45.6193,45.6886,45.5588,45.6799,252044.0
2019-07-17 12:30:00,52.79,52.83,52.72,52.73,231052.0,45.6799,45.7145,45.6193,45.628,231052.0
2019-07-17 13:00:00,52.73,52.77,52.68,52.77,227328.0,45.628,45.6626,45.5847,45.6626,227328.0
2019-07-17 13:30:00,52.76,52.84,52.74,52.79,242004.0,45.654,45.7232,45.6367,45.6799,242004.0
2019-07-17 14:00:00,52.79,52.79,52.61,52.65,180608.0,45.6799,45.6799,45.5242,45.5588,180608.0
2019-07-17 14:30:00,52.65,52.72,52.63,52.65,151308.0,45.5588,45.6193,45.5415,45.5588,151308.0
2019-07-17 15:00:00,52.65,52.68,52.54,52.57,224512.0,45.5588,45.5847,45.4636,45.4895,224512.0
2019-07-17 15:30:00,52.58,52.67,52.47,52.48,635248.0,45.4982,45.5761,45.403,45.4117,635248.0
2019-07-18 09:30:00,52.57,52.61,52.25,52.4,147576.0,45.4895,45.5242,45.2126,45.3424,147576.0
2019-07-18 10:00:00,52.4,52.52,52.27,52.49,89428.0,45.3424,45.4463,45.23,45.4203,89428.0
2019-07-18 10:30:00,52.47,52.65,52.46,52.6,271016.0,45.403,45.5588,45.3944,45.5155,271016.0
2019-07-18 11:00:00,52.62,52.65,52.55,52.57,137912.0,45.5328,45.5588,45.4722,45.4895,137912.0
2019-07-18 11:30:00,52.56,52.59,52.45,52.51,154420.0,45.4809,45.5069,45.3857,45.4376,154420.0
2019-07-18 12:00:00,52.51,52.6,52.49,52.56,101684.0,45.4376,45.5155,45.4203,45.4809,101684.0
2019-07-18 12:30:00,52.58,52.63,52.53,52.63,74912.0,45.4982,45.5415,45.4549,45.5415,74912.0
2019-07-18 13:00:00,52.64,52.81,52.64,52.77,138704.0,45.5501,45.6972,45.5501,45.6626,138704.0
2019-07-18 13:30:00,52.78,52.79,52.73,52.74,103356.0,45.6713,45.6799,45.628,45.6367,103356.0
2019-07-18 14:00:00,52.75,52.96,52.73,52.9,131196.0,45.6453,45.827,45.628,45.7751,131196.0
2019-07-18 14:30:00,52.91,52.95,52.85,52.95,131300.0,45.7838,45.8184,45.7318,45.8184,131300.0
2019-07-18 15:00:00,52.95,53.01,52.9,52.92,144932.0,45.8184,45.8703,45.7751,45.7924,144932.0
2019-07-18 15:30:00,52.92,53.12,52.91,53.09,674964.0,45.7924,45.9655,45.7838,45.9395,674964.0
2019-07-19 09:30:00,52.95,53.13,52.71,52.99,536640.0,45.8184,45.9741,45.6107,45.853,536640.0
2019-07-19 10:00:00,53.02,53.09,52.89,52.91,162976.0,45.8789,45.9395,45.7664,45.7838,162976.0
2019-07-19 10:30:00,52.92,53.05,52.86,52.97,205272.0,45.7924,45.9049,45.7405,45.8357,205272.0
2019-07-19 11:00:00,52.97,53.01,52.75,52.79,159616.0,45.8357,45.8703,45.6453,45.6799,159616.0
2019-07-19 11:30:00,52.78,52.86,52.63,52.65,248200.0,45.6713,45.7405,45.5415,45.5588,248200.0
2019-07-19 12:00:00,52.64,52.79,52.64,52.76,231428.0,45.5501,45.6799,45.5501,45.654,231428.0
2019-07-19 12:30:00,52.76,52.83,52.73,52.83,94672.0,45.654,45.7145,45.628,45.7145,94672.0
2019-07-19 13:00:00,52.82,52.84,52.63,52.64,281852.0,45.7059,45.7232,45.5415,45.5501,281852.0
2019-07-19 13:30:00,52.65,52.66,52.54,52.58,295204.0,45.5588,45.5674,45.4636,45.4982,295204.0
2019-07-19 14:00:00,52.58,52.65,52.52,52.56,169908.0,45.4982,45.5588,45.4463,45.4809,169908.0
2019-07-19 14:30:00,52.59,52.62,52.46,52.53,201900.0,45.5069,45.5328,45.3944,45.4549,201900.0
2019-07-19 15:00:00,52.53,52.53,52.35,52.43,238692.0,45.4549,45.4549,45.2992,45.3684,238692.0
2019-07-19 15:30:00,52.44,52.62,52.42,52.43,926724.0,45.3771,45.5328,45.3598,45.3684,926724.0
2019-07-22 09:30:00,52.5,52.51,51.93,52.31,338756.0,45.429,45.4376,44.9357,45.2646,338756.0
2019-07-22 10:00:00,52.3,52.38,52.22,52.35,275672.0,45.2559,45.3251,45.1867,45.2992,275672.0
2019-07-22 10:30:00,52.31,52.5,52.29,52.4,288176.0,45.2646,45.429,45.2473,45.3424,288176.0
2019-07-22 11:00:00,52.41,52.44,52.21,52.24,182308.0,45.3511,45.3771,45.178,45.204,182308.0
2019-07-22 11:30:00,52.24,52.28,52.19,52.19,173824.0,45.204,45.2386,45.1607,45.1607,173824.0
2019-07-22 12:00:00,52.19,52.4,52.16,52.39,131116.0,45.1607,45.3424,45.1348,45.3338,131116.0
2019-07-22 12:30:00,52.41,52.44,52.35,52.42,152088.0,45.3511,45.3771,45.2992,45.3598,152088.0
2019-07-22 13:00:00,52.42,52.48,52.4,52.44,128524.0,45.3598,45.4117,45.3424,45.3771,128524.0
2019-07-22 13:30:00,52.43,52.58,52.43,52.5,105056.0,45.3684,45.4982,45.3684,45.429,105056.0
2019-07-22 14:00:00,52.5,52.56,52.47,52.51,153396.0,45.429,45.4809,45.403,45.4376,153396.0
2019-07-22 14:30:00,52.52,52.63,52.52,52.62,182492.0,45.4463,45.5415,45.4463,45.5328,182492.0
2019-07-22 15:00:00,52.62,52.67,52.44,52.47,255704.0,45.5328,45.5761,45.3771,45.403,255704.0
2019-07-22 15:30:00,52.47,52.48,52.2,52.34,871604.0,45.403,45.4117,45.1694,45.2905,871604.0
2019-07-23 09:30:00,52.35,52.38,51.86,52.05,427496.0,45.2992,45.3251,44.8752,45.0396,427496.0
2019-07-23 10:00:00,52.05,52.28,52.04,52.2,160264.0,45.0396,45.2386,45.0309,45.1694,160264.0
2019-07-23 10:30:00,52.21,52.28,52.02,52.02,255408.0,45.178,45.2386,45.0136,45.0136,255408.0
2019-07-23 11:00:00,52.02,52.09,51.93,51.98,165920.0,45.0136,45.0742,44.9357,44.979,165920.0
2019-07-23 11:30:00,51.97,51.98,51.84,51.86,186712.0,44.9704,44.979,44.8579,44.8752,186712.0
2019-07-23 12:00:00,51.85,52.02,51.73,51.96,221768.0,44.8665,45.0136,44.7627,44.9617,221768.0
2019-07-23 12:30:00,51.95,52.08,51.93,52.02,143324.0,44.9531,45.0655,44.9357,45.0136,143324.0
2019-07-23 13:00:00,52.0,52.04,51.93,51.93,164164.0,44.9963,45.0309,44.9357,44.9357,164164.0
2019-07-23 13:30:00,51.94,52.08,51.9,52.04,154052.0,44.9444,45.0655,44.9098,45.0309,154052.0
2019-07-23 14:00:00,52.04,52.06,51.97,52.02,148976.0,45.0309,45.0482,44.9704,45.0136,148976.0
2019-07-23 14:30:00,52.02,52.1,51.99,52.08,136608.0,45.0136,45.0829,44.9877,45.0655,136608.0
2019-07-23 15:00:00,52.09,52.1,52.02,52.04,177488.0,45.0742,45.0829,45.0136,45.0309,177488.0
2019-07-23 15:30:00,52.05,52.11,51.8,51.85,944488.0,45.0396,45.0915,44.8233,44.8665,944488.0
2019-07-24 09:30:00,52.09,52.24,51.63,51.93,391696.0,45.0742,45.204,44.6762,44.9357,391696.0
2019-07-24 10:00:00,51.93,52.06,51.9,52.02,378568.0,44.9357,45.0482,44.9098,45.0136,378568.0
2019-07-24 10:30:00,52.02,52.29,52.01,52.03,303132.0,45.0136,45.2473,45.005,45.0223,303132.0
2019-07-24 11:00:00,52.04,52.08,51.66,51.94,360828.0,45.0309,45.0655,44.7021,44.9444,360828.0
2019-07-24 11:30:00,51.9,52.02,51.89,51.97,178076.0,44.9098,45.0136,44.9011,44.9704,178076.0
2019-07-24 12:00:00,51.98,52.1,51.96,52.06,127380.0,44.979,45.0829,44.9617,45.0482,127380.0
2019-07-24 12:30:00,52.05,52.14,52.03,52.13,141672.0,45.0396,45.1175,45.0223,45.1088,141672.0
2019-07-24 13:00:00,52.13,52.14,52.06,52.09,160264.0,45.1088,45.1175,45.0482,45.0742,160264.0
2019-07-24 13:30:00,52.09,52.17,52.06,52.14,99808.0,45.0742,45.1434,45.0482,45.1175,99808.0
2019-07-24 14:00:00,52.14,52.23,52.12,52.21,169676.0,45.1175,45.1953,45.1002,45.178,169676.0
2019-07-24 14:30:00,52.23,52.24,52.18,52.2,195832.0,45.1953,45.204,45.1521,45.1694,195832.0
2019-07-24 15:00:00,52.2,52.29,52.18,52.23,295368.0,45.1694,45.2473,45.1521,45.1953,295368.0
2019-07-24 15:30:00,52.23,52.52,52.21,52.52,1128392.0,45.1953,45.4463,45.178,45.4463,1128392.0
2019-07-25 09:30:00,52.04,52.36,51.97,51.99,632816.0,45.0309,45.3078,44.9704,44.9877,632816.0
2019-07-25 10:00:00,52.0,52.06,51.87,52.01,300520.0,44.9963,45.0482,44.8838,45.005,300520.0
2019-07-25 10:30:00,52.02,52.02,51.84,51.88,212708.0,45.0136,45.0136,44.8579,44.8925,212708.0
2019-07-25 11:00:00,51.88,52.03,51.85,51.95,258028.0,44.8925,45.0223,44.8665,44.9531,258028.0
2019-07-25 11:30:00,51.96,51.96,51.84,51.87,215944.0,44.9617,44.9617,44.8579,44.8838,215944.0
2019-07-25 12:00:00,51.86,51.94,51.79,51.88,323976.0,44.8752,44.9444,44.8146,44.8925,323976.0
2019-07-25 12:30:00,51.88,51.98,51.83,51.95,245200.0,44.8925,44.979,44.8492,44.9531,245200.0
2019-07-25 13:00:00,51.97,52.04,51.92,51.99,151392.0,44.9704,45.0309,44.9271,44.9877,151392.0
2019-07-25 13:30:00,52.0,52.13,51.98,52.03,363976.0,44.9963,45.1088,44.979,45.0223,363976.0
2019-07-25 14:00:00,52.04,52.16,52.03,52.14,171008.0,45.0309,45.1348,45.0223,45.1175,171008.0
2019-07-25 14:30:00,52.13,52.15,51.94,51.96,241820.0,45.1088,45.1261,44.9444,44.9617,241820.0
2019-07-25 15:00:00,51.95,52.02,51.76,51.86,467288.0,44.9531,45.0136,44.7886,44.8752,467288.0
2019-07-25 15:30:00,51.86,51.96,51.8,51.92,859620.0,44.8752,44.9617,44.8233,44.9271,859620.0
2019-07-26 09:30:00,52.04,52.24,51.95,51.97,447624.0,45.0309,45.204,44.9531,44.9704,447624.0
2019-07-26 10:00:00,51.97,52.27,51.95,52.27,162652.0,44.9704,45.23,44.9531,45.23,162652.0
2019-07-26 10:30:00,52.27,52.39,52.27,52.3,111252.0,45.23,45.3338,45.23,45.2559,111252.0
2019-07-26 11:00:00,52.3,52.37,52.22,52.25,153428.0,45.2559,45.3165,45.1867,45.2126,153428.0
2019-07-26 11:30:00,52.25,52.44,52.24,52.33,138920.0,45.2126,45.3771,45.204,45.2819,138920.0
2019-07-26 12:00:00,52.31,52.35,52.26,52.31,136416.0,45.2646,45.2992,45.2213,45.2646,136416.0
2019-07-26 12:30:00,52.33,52.33,52.18,52.21,131776.0,45.2819,45.2819,45.1521,45.178,131776.0
2019-07-26 13:00:00,52.23,52.26,52.19,52.19,101276.0,45.1953,45.2213,45.1607,45.1607,101276.0
2019-07-26 13:30:00,52.19,52.22,52.13,52.17,129708.0,45.1607,45.1867,45.1088,45.1434,129708.0
2019-07-26 14:00:00,52.18,52.21,52.05,52.13,159956.0,45.1521,45.178,45.0396,45.1088,159956.0
2019-07-26 14:30:00,52.13,52.19,52.08,52.19,119892.0,45.1088,45.1607,45.0655,45.1607,119892.0
2019-07-26 15:00:00,52.18,52.29,52.15,52.24,152864.0,45.1521,45.2473,45.1261,45.204,152864.0
2019-07-26 15:30:00,52.25,52.34,52.2,52.29,454372.0,45.2126,45.2905,45.1694,45.2473,454372.0
2019-07-29 09:30:00,52.48,52.59,52.32,52.52,319852.0,45.4117,45.5069,45.2732,45.4463,319852.0
2019-07-29 10:00:00,52.5,52.81,52.47,52.73,193192.0,45.429,45.6972,45.403,45.628,193192.0
2019-07-29 10:30:00,52.73,52.75,52.45,52.45,181624.0,45.628,45.6453,45.3857,45.3857,181624.0
2019-07-29 11:00:00,52.45,52.52,52.43,52.51,153764.0,45.3857,45.4463,45.3684,45.4376,153764.0
2019-07-29 11:30:00,52.49,52.53,52.44,52.46,113688.0,45.4203,45.4549,45.3771,45.3944,113688.0
2019-07-29 12:00:00,52.46,52.51,52.45,52.48,185720.0,45.3944,45.4376,45.3857,45.4117,185720.0
2019-07-29 12:30:00,52.47,52.48,52.38,52.46,121176.0,45.403,45.4117,45.3251,45.3944,121176.0
2019-07-29 13:00:00,52.46,52.55,52.43,52.55,119132.0,45.3944,45.4722,45.3684,45.4722,119132.0
2019-07-29 13:30:00,52.56,52.57,52.49,52.52,133916.0,45.4809,45.4895,45.4203,45.4463,133916.0
2019-07-29 14:00:00,52.52,52.63,52.5,52.63,102124.0,45.4463,45.5415,45.429,45.5415,102124.0
2019-07-29 14:30:00,52.63,52.69,52.62,52.69,168028.0,45.5415,45.5934,45.5328,45.5934,168028.0
2019-07-29 15:00:00,52.71,52.8,52.68,52.78,225160.0,45.6107,45.6886,45.5847,45.6713,225160.0
2019-07-29 15:30:00,52.77,52.88,52.76,52.83,729756.0,45.6626,45.7578,45.654,45.7145,729756.0
2019-07-30 09:30:00,52.85,53.09,52.77,52.9,347784.0,45.7318,45.9395,45.6626,45.7751,347784.0
2019-07-30 10:00:00,52.92,52.95,52.77,52.89,336348.0,45.7924,45.8184,45.6626,45.7664,336348.0
2019-07-30 10:30:00,52.89,52.98,52.87,52.92,472720.0,45.7664,45.8443,45.7491,45.7924,472720.0
2019-07-30 11:00:00,52.92,52.92,52.63,52.68,122148.0,45.7924,45.7924,45.5415,45.5847,122148.0
2019-07-30 11:30:00,52.69,52.7,52.47,52.49,129072.0,45.5934,45.602,45.403,45.4203,129072.0
2019-07-30 12:00:00,52.5,52.53,52.29,52.34,250024.0,45.429,45.4549,45.2473,45.2905,250024.0
2019-07-30 12:30:00,52.34,52.46,52.34,52.36,268368.0,45.2905,45.3944,45.2905,45.3078,268368.0
2019-07-30 13:00:00,52.36,52.37,52.22,52.25,196600.0,45.3078,45.3165,45.1867,45.2126,196600.0
2019-07-30 13:30:00,52.25,52.27,52.07,52.14,295744.0,45.2126,45.23,45.0569,45.1175,295744.0
2019-07-30 14:00:00,52.15,52.25,52.11,52.12,289932.0,45.1261,45.2126,45.0915,45.1002,289932.0
2019-07-30 14:30:00,52.12,52.26,52.08,52.24,318104.0,45.1002,45.2213,45.0655,45.204,318104.0
2019-07-30 15:00:00,52.24,52.28,52.15,52.18,280172.0,45.204,45.2386,45.1261,45.1521,280172.0
2019-07-30 15:30:00,52.18,52.36,52.13,52.34,737652.0,45.1521,45.3078,45.1088,45.2905,737652.0
2019-07-31 09:30:00,52.47,52.54,52.3,52.32,511192.0,45.403,45.4636,45.2559,45.2732,511192.0
2019-07-31 10:00:00,52.32,52.32,52.12,52.18,299344.0,45.2732,45.2732,45.1002,45.1521,299344.0
2019-07-31 10:30:00,52.18,52.35,52.15,52.29,183760.0,45.1521,45.2992,45.1261,45.2473,183760.0
2019-07-31 11:00:00,52.31,52.36,52.13,52.15,198252.0,45.2646,45.3078,45.1088,45.1261,198252.0
2019-07-31 11:30:00,52.15,52.28,52.05,52.24,268948.0,45.1261,45.2386,45.0396,45.204,268948.0
2019-07-31 12:00:00,52.24,52.31,52.19,52.22,136316.0,45.204,45.2646,45.1607,45.1867,136316.0
2019-07-31 12:30:00,52.23,52.38,52.2,52.36,106492.0,45.1953,45.3251,45.1694,45.3078,106492.0
2019-07-31 13:00:00,52.36,52.39,52.26,52.28,116904.0,45.3078,45.3338,45.2213,45.2386,116904.0
2019-07-31 13:30:00,52.27,52.32,52.21,52.26,195684.0,45.23,45.2732,45.178,45.2213,195684.0
2019-07-31 14:00:00,52.23,52.24,51.96,52.22,215104.0,45.1953,45.204,44.9617,45.1867,215104.0
2019-07-31 14:30:00,52.25,52.27,51.55,51.85,422824.0,45.2126,45.23,44.6069,44.8665,422824.0
2019-07-31 15:00:00,51.87,52.13,51.85,52.0,394224.0,44.8838,45.1088,44.8665,44.9963,394224.0
2019-07-31 15:30:00,52.0,52.06,51.7,51.78,1107604.0,44.9963,45.0482,44.7367,44.8059,1107604.0
2019-08-01 09:30:00,51.66,51.99,51.62,51.85,402536.0,44.7021,44.9877,44.6675,44.8665,402536.0
2019-08-01 10:00:00,51.85,52.19,51.81,52.1,296260.0,44.8665,45.1607,44.8319,45.0829,296260.0
2019-08-01 10:30:00,52.1,52.33,52.08,52.31,297136.0,45.0829,45.2819,45.0655,45.2646,297136.0
2019-08-01 11:00:00,52.31,52.42,52.24,52.35,361248.0,45.2646,45.3598,45.204,45.2992,361248.0
2019-08-01 11:30:00,52.35,52.37,52.23,52.27,217072.0,45.2992,45.3165,45.1953,45.23,217072.0
2019-08-01 12:00:00,52.27,52.32,52.17,52.25,303412.0,45.23,45.2732,45.1434,45.2126,303412.0
2019-08-01 12:30:00,52.25,52.54,52.24,52.54,296364.0,45.2126,45.4636,45.204,45.4636,296364.0
2019-08-01 13:00:00,52.54,52.69,52.37,52.4,289284.0,45.4636,45.5934,45.3165,45.3424,289284.0
2019-08-01 13:30:00,52.4,52.69,52.38,52.67,347028.0,45.3424,45.5934,45.3251,45.5761,347028.0
2019-08-01 14:00:00,52.66,52.89,52.48,52.89,263392.0,45.5674,45.7664,45.4117,45.7664,263392.0
2019-08-01 14:30:00,52.88,52.91,52.63,52.76,329456.0,45.7578,45.7838,45.5415,45.654,329456.0
2019-08-01 15:00:00,52.78,52.8,52.66,52.69,328840.0,45.6713,45.6886,45.5674,45.5934,328840.0
2019-08-01 15:30:00,52.69,52.74,52.45,52.57,802544.0,45.5934,45.6367,45.3857,45.4895,802544.0
2019-08-02 09:30:00,52.78,52.97,52.51,52.71,568844.0,45.6713,45.8357,45.4376,45.6107,568844.0
2019-08-02 10:00:00,52.72,52.99,52.66,52.98,253932.0,45.6193,45.853,45.5674,45.8443,253932.0
2019-08-02 10:30:00,52.97,53.04,52.67,53.01,392336.0,45.8357,45.8962,45.5761,45.8703,392336.0
2019-08-02 11:00:00,53.01,53.01,52.83,52.91,280464.0,45.8703,45.8703,45.7145,45.7838,280464.0
2019-08-02 11:30:00,52.9,53.12,52.9,53.11,298064.0,45.7751,45.9655,45.7751,45.9568,298064.0
2019-08-02 12:00:00,53.11,53.21,53.07,53.2,167412.0,45.9568,46.0433,45.9222,46.0347,167412.0
2019-08-02 12:30:00,53.19,53.19,52.97,52.99,198352.0,46.026,46.026,45.8357,45.853,198352.0
2019-08-02 13:00:00,52.98,52.99,52.85,52.95,174036.0,45.8443,45.853,45.7318,45.8184,174036.0
2019-08-02 13:30:00,52.98,53.01,52.88,52.91,178644.0,45.8443,45.8703,45.7578,45.7838,178644.0
2019-08-02 14:00:00,52.92,53.11,52.92,53.08,175744.0,45.7924,45.9568,45.7924,45.9309,175744.0
2019-08-02 14:30:00,53.08,53.08,52.94,52.98,246936.0,45.9309,45.9309,45.8097,45.8443,246936.0
2019-08-02 15:00:00,52.97,53.01,52.87,53.0,149536.0,45.8357,45.8703,45.7491,45.8616,149536.0
2019-08-02 15:30:00,53.02,53.31,52.77,52.84,778560.0,45.8789,46.1299,45.6626,45.7232,778560.0
2019-08-05 09:30:00,52.89,53.16,52.52,52.78,465968.0,45.7664,46.0001,45.4463,45.6713,465968.0
2019-08-05 10:00:00,52.78,52.99,52.62,52.76,163080.0,45.6713,45.853,45.5328,45.654,163080.0
2019-08-05 10:30:00,52.74,52.82,52.52,52.61,300800.0,45.6367,45.7059,45.4463,45.5242,300800.0
2019-08-05 11:00:00,52.64,52.76,52.62,52.68,341724.0,45.5501,45.654,45.5328,45.5847,341724.0
2019-08-05 11:30:00,52.66,52.83,52.58,52.76,239668.0,45.5674,45.7145,45.4982,45.654,239668.0
2019-08-05 12:00:00,52.75,52.82,52.57,52.63,194028.0,45.6453,45.7059,45.4895,45.5415,194028.0
2019-08-05 12:30:00,52.62,52.66,52.41,52.46,220612.0,45.5328,45.5674,45.3511,45.3944,220612.0
2019-08-05 13:00:00,52.45,52.58,52.45,52.51,210672.0,45.3857,45.4982,45.3857,45.4376,210672.0
2019-08-05 13:30:00,52.5,52.56,52.28,52.31,312708.0,45.429,45.4809,45.2386,45.2646,312708.0
2019-08-05 14:00:00,52.3,52.49,52.27,52.29,289856.0,45.2559,45.4203,45.23,45.2473,289856.0
2019-08-05 14:30:00,52.28,52.28,51.99,52.13,523452.0,45.2386,45.2386,44.9877,45.1088,523452.0
2019-08-05 15:00:00,52.13,52.13,51.77,51.91,652184.0,45.1088,45.1088,44.7973,44.9184,652184.0
2019-08-05 15:30:00,51.9,52.17,51.86,52.02,877776.0,44.9098,45.1434,44.8752,45.0136,877776.0
2019-08-06 09:30:00,52.04,52.29,51.69,51.95,712240.0,45.0309,45.2473,44.7281,44.9531,712240.0
2019-08-06 10:00:00,51.94,52.06,51.66,51.99,271568.0,44.9444,45.0482,44.7021,44.9877,271568.0
2019-08-06 10:30:00,51.98,52.38,51.98,52.15,300620.0,44.979,45.3251,44.979,45.1261,300620.0
2019-08-06 11:00:00,52.16,52.39,52.08,52.36,316488.0,45.1348,45.3338,45.0655,45.3078,316488.0
2019-08-06 11:30:00,52.37,52.41,52.19,52.32,190540.0,45.3165,45.3511,45.1607,45.2732,190540.0
2019-08-06 12:00:00,52.35,52.41,52.27,52.32,115728.0,45.2992,45.3511,45.23,45.2732,115728.0
2019-08-06 12:30:00,52.31,52.44,52.29,52.43,104340.0,45.2646,45.3771,45.2473,45.3684,104340.0
2019-08-06 13:00:00,52.44,52.63,52.44,52.57,147100.0,45.3771,45.5415,45.3771,45.4895,147100.0
2019-08-06 13:30:00,52.58,52.74,52.54,52.7,159624.0,45.4982,45.6367,45.4636,45.602,159624.0
2019-08-06 14:00:00,52.7,52.9,52.66,52.88,321876.0,45.602,45.7751,45.5674,45.7578,321876.0
2019-08-06 14:30:00,52.88,52.94,52.64,52.66,219136.0,45.7578,45.8097,45.5501,45.5674,219136.0
2019-08-06 15:00:00,52.68,52.87,52.64,52.8,172704.0,45.5847,45.7491,45.5501,45.6886,172704.0
2019-08-06 15:30:00,52.81,53.04,52.68,52.85,813928.0,45.6972,45.8962,45.5847,45.7318,813928.0
2019-08-07 09:30:00,52.85,52.91,52.16,52.7,459056.0,45.7318,45.7838,45.1348,45.602,459056.0
2019-08-07 10:00:00,52.69,53.16,52.61,53.12,359788.0,45.5934,46.0001,45.5242,45.9655,359788.0
2019-08-07 10:30:00,53.19,53.23,53.04,53.12,216064.0,46.026,46.0607,45.8962,45.9655,216064.0
2019-08-07 11:00:00,53.11,53.19,52.82,52.82,235672.0,45.9568,46.026,45.7059,45.7059,235672.0
2019-08-07 11:30:00,52.81,52.95,52.71,52.83,213652.0,45.6972,45.8184,45.6107,45.7145,213652.0
2019-08-07 12:00:00,52.83,52.83,52.6,52.7,160500.0,45.7145,45.7145,45.5155,45.602,160500.0
2019-08-07 12:30:00,52.69,52.95,52.67,52.94,143996.0,45.5934,45.8184,45.5761,45.8097,143996.0
2019-08-07 13:00:00,52.96,53.0,52.88,52.98,169992.0,45.827,45.8616,45.7578,45.8443,169992.0
2019-08-07 13:30:00,52.99,53.18,52.99,53.04,195688.0,45.853,46.0174,45.853,45.8962,195688.0
2019-08-07 14:00:00,53.05,53.24,52.99,53.21,195396.0,45.9049,46.0693,45.853,46.0433,195396.0
2019-08-07 14:30:00,53.2,53.44,53.2,53.43,206088.0,46.0347,46.2424,46.0347,46.2337,206088.0
2019-08-07 15:00:00,53.43,53.5,53.34,53.43,279436.0,46.2337,46.2943,46.1558,46.2337,279436.0
2019-08-07 15:30:00,53.43,53.48,53.17,53.22,630820.0,46.2337,46.277,46.0087,46.052,630820.0
2019-08-08 09:30:00,53.31,53.31,52.8,53.28,348656.0,46.1299,46.1299,45.6886,46.1039,348656.0
2019-08-08 10:00:00,53.31,53.56,53.23,53.48,142608.0,46.1299,46.3462,46.0607,46.277,142608.0
2019-08-08 10:30:00,53.49,53.62,53.38,53.57,151624.0,46.2856,46.3981,46.1905,46.3549,151624.0
2019-08-08 11:00:00,53.58,53.81,53.55,53.8,147388.0,46.3635,46.5625,46.3376,46.5539,147388.0
2019-08-08 11:30:00,53.82,53.91,53.77,53.87,163152.0,46.5712,46.6491,46.5279,46.6145,163152.0
2019-08-08 12:00:00,53.88,53.94,53.83,53.85,109832.0,46.6231,46.675,46.5798,46.5971,109832.0
2019-08-08 12:30:00,53.86,53.95,53.83,53.93,181828.0,46.6058,46.6837,46.5798,46.6664,181828.0
2019-08-08 13:00:00,53.93,53.98,53.85,53.85,298128.0,46.6664,46.7096,46.5971,46.5971,298128.0
2019-08-08 13:30:00,53.85,53.9,53.79,53.85,136692.0,46.5971,46.6404,46.5452,46.5971,136692.0
2019-08-08 14:00:00,53.85,53.88,53.75,53.77,201080.0,46.5971,46.6231,46.5106,46.5279,201080.0
2019-08-08 14:30:00,53.78,53.86,53.74,53.79,174184.0,46.5366,46.6058,46.502,46.5452,174184.0
2019-08-08 15:00:00,53.8,53.88,53.74,53.78,307496.0,46.5539,46.6231,46.502,46.5366,307496.0
2019-08-08 15:30:00,53.76,53.94,53.74,53.82,644000.0,46.5193,46.675,46.502,46.5712,644000.0
2019-08-09 09:30:00,53.97,54.19,53.79,53.79,386176.0,46.701,46.8914,46.5452,46.5452,386176.0
2019-08-09 10:00:00,53.77,54.04,53.75,54.01,233580.0,46.5279,46.7616,46.5106,46.7356,233580.0
2019-08-09 10:30:00,54.01,54.02,53.84,53.91,135476.0,46.7356,46.7443,46.5885,46.6491,135476.0
2019-08-09 11:00:00,53.93,54.01,53.86,53.95,102936.0,46.6664,46.7356,46.6058,46.6837,102936.0
2019-08-09 11:30:00,53.95,54.06,53.83,53.89,170144.0,46.6837,46.7789,46.5798,46.6318,170144.0
2019-08-09 12:00:00,53.88,53.96,53.82,53.88,150080.0,46.6231,46.6923,46.5712,46.6231,150080.0
2019-08-09 12:30:00,53.89,53.99,53.84,53.85,594808.0,46.6318,46.7183,46.5885,46.5971,594808.0
2019-08-09 13:00:00,53.84,53.99,53.77,53.99,196928.0,46.5885,46.7183,46.5279,46.7183,196928.0
2019-08-09 13:30:00,54.0,54.17,54.0,54.14,121300.0,46.7269,46.874,46.7269,46.8481,121300.0
2019-08-09 14:00:00,54.15,54.27,54.15,54.22,157040.0,46.8567,46.9606,46.8567,46.9173,157040.0
2019-08-09 14:30:00,54.2,54.22,54.11,54.17,125784.0,46.9,46.9173,46.8221,46.874,125784.0
2019-08-09 15:00:00,54.16,54.29,54.13,54.22,198920.0,46.8654,46.9779,46.8394,46.9173,198920.0
2019-08-09 15:30:00,54.21,54.3,54.09,54.1,534332.0,46.9087,46.9865,46.8048,46.8135,534332.0
2019-08-12 09:30:00,54.28,54.28,53.91,54.06,287256.0,46.9692,46.9692,46.6491,46.7789,287256.0
2019-08-12 10:00:00,54.06,54.25,53.99,54.16,147188.0,46.7789,46.9433,46.7183,46.8654,147188.0
2019-08-12 10:30:00,54.17,54.19,53.99,54.02,103712.0,46.874,46.8914,46.7183,46.7443,103712.0
2019-08-12 11:00:00,54.04,54.05,53.86,53.89,100904.0,46.7616,46.7702,46.6058,46.6318,100904.0
2019-08-12 11:30:00,53.89,54.03,53.88,54.0,104700.0,46.6318,46.7529,46.6231,46.7269,104700.0
2019-08-12 12:00:00,53.98,54.13,53.97,54.11,89180.0,46.7096,46.8394,46.701,46.8221,89180.0
2019-08-12 12:30:00,54.11,54.16,54.02,54.03,130228.0,46.8221,46.8654,46.7443,46.7529,130228.0
2019-08-12 13:00:00,54.04,54.11,53.96,54.01,91800.0,46.7616,46.8221,46.6923,46.7356,91800.0
2019-08-12 13:30:00,54.01,54.02,53.83,53.88,147000.0,46.7356,46.7443,46.5798,46.6231,147000.0
2019-08-12 14:00:00,53.88,53.89,53.74,53.74,167264.0,46.6231,46.6318,46.502,46.502,167264.0
2019-08-12 14:30:00,53.77,53.77,53.66,53.72,109320.0,46.5279,46.5279,46.4327,46.4847,109320.0
2019-08-12 15:00:00,53.73,53.83,51.45,53.77,145580.0,46.4933,46.5798,44.5204,46.5279,145580.0
2019-08-12 15:30:00,53.77,54.03,53.77,53.86,146852.0,46.5279,46.7529,46.5279,46.6058,146852.0
2019-08-13 09:30:00,53.85,54.26,53.77,53.88,661412.0,46.5971,46.9519,46.5279,46.6231,661412.0
2019-08-13 10:00:00,53.9,54.02,53.7,53.97,463108.0,46.6404,46.7443,46.4674,46.701,463108.0
2019-08-13 10:30:00,53.97,54.0,53.88,53.9,259576.0,46.701,46.7269,46.6231,46.6404,259576.0
2019-08-13 11:00:00,53.91,53.97,53.83,53.9,253796.0,46.6491,46.701,46.5798,46.6404,253796.0
2019-08-13 11:30:00,53.88,54.01,53.83,53.99,136176.0,46.6231,46.7356,46.5798,46.7183,136176.0
2019-08-13 12:00:00,53.99,54.06,53.92,54.0,205196.0,46.7183,46.7789,46.6577,46.7269,205196.0
2019-08-13 12:30:00,54.0,54.02,53.91,53.92,190268.0,46.7269,46.7443,46.6491,46.6577,190268.0
2019-08-13 13:00:00,53.93,53.97,53.83,53.84,149012.0,46.6664,46.701,46.5798,46.5885,149012.0
2019-08-13 13:30:00,53.85,53.86,53.71,53.76,200552.0,46.5971,46.6058,46.476,46.5193,200552.0
2019-08-13 14:00:00,53.76,53.78,53.72,53.77,154180.0,46.5193,46.5366,46.4847,46.5279,154180.0
2019-08-13 14:30:00,53.77,53.99,53.75,53.98,338012.0,46.5279,46.7183,46.5106,46.7096,338012.0
2019-08-13 15:00:00,53.96,54.07,53.93,54.03,253580.0,46.6923,46.7875,46.6664,46.7529,253580.0
2019-08-13 15:30:00,54.02,54.05,53.77,53.87,524924.0,46.7443,46.7702,46.5279,46.6145,524924.0
2019-08-14 09:30:00,54.02,54.35,53.96,54.22,603472.0,46.7443,47.0298,46.6923,46.9173,603472.0
2019-08-14 10:00:00,54.19,54.48,54.06,54.29,526572.0,46.8914,47.1423,46.7789,46.9779,526572.0
2019-08-14 10:30:00,54.28,54.44,54.18,54.43,299472.0,46.9692,47.1077,46.8827,47.099,299472.0
2019-08-14 11:00:00,54.43,54.49,54.3,54.37,332996.0,47.099,47.151,46.9865,47.0471,332996.0
2019-08-14 11:30:00,54.37,54.46,54.23,54.34,645572.0,47.0471,47.125,46.926,47.0212,645572.0
2019-08-14 12:00:00,54.33,54.35,54.27,54.32,390972.0,47.0125,47.0298,46.9606,47.0038,390972.0
2019-08-14 12:30:00,54.34,54.37,54.06,54.1,401560.0,47.0212,47.0471,46.7789,46.8135,401560.0
2019-08-14 13:00:00,54.08,54.26,54.03,54.21,491248.0,46.7962,46.9519,46.7529,46.9087,491248.0
2019-08-14 13:30:00,54.21,54.28,54.13,54.18,260608.0,46.9087,46.9692,46.8394,46.8827,260608.0
2019-08-14 14:00:00,54.17,54.19,54.07,54.07,252092.0,46.874,46.8914,46.7875,46.7875,252092.0
2019-08-14 14:30:00,54.07,54.09,53.92,53.96,249988.0,46.7875,46.8048,46.6577,46.6923,249988.0
2019-08-14 15:00:00,53.96,54.16,53.78,53.81,317100.0,46.6923,46.8654,46.5366,46.5625,317100.0
2019-08-14 15:30:00,53.8,53.9,53.68,53.74,938684.0,46.5539,46.6404,46.45,46.502,938684.0
2019-08-15 09:30:00,53.66,54.22,53.57,54.22,424472.0,46.4327,46.9173,46.3549,46.9173,424472.0
2019-08-15 10:00:00,54.17,54.42,54.15,54.27,508152.0,46.874,47.0904,46.8567,46.9606,508152.0
2019-08-15 10:30:00,54.25,54.42,54.13,54.33,294012.0,46.9433,47.0904,46.8394,47.0125,294012.0
2019-08-15 11:00:00,54.32,54.36,54.22,54.32,326592.0,47.0038,47.0385,46.9173,47.0038,326592.0
2019-08-15 11:30:00,54.32,54.34,54.23,54.27,175848.0,47.0038,47.0212,46.926,46.9606,175848.0
2019-08-15 12:00:00,54.27,54.41,54.22,54.34,212896.0,46.9606,47.0817,46.9173,47.0212,212896.0
2019-08-15 12:30:00,54.35,54.36,54.13,54.18,131448.0,47.0298,47.0385,46.8394,46.8827,131448.0
2019-08-15 13:00:00,54.18,54.3,54.16,54.17,140936.0,46.8827,46.9865,46.8654,46.874,140936.0
2019-08-15 13:30:00,54.16,54.27,53.89,53.9,221144.0,46.8654,46.9606,46.6318,46.6404,221144.0
2019-08-15 14:00:00,53.89,54.19,53.86,54.19,254500.0,46.6318,46.8914,46.6058,46.8914,254500.0
2019-08-15 14:30:00,54.18,54.19,54.02,54.13,256488.0,46.8827,46.8914,46.7443,46.8394,256488.0
2019-08-15 15:00:00,54.15,54.29,54.14,54.28,242568.0,46.8567,46.9779,46.8481,46.9692,242568.0
2019-08-15 15:30:00,54.27,54.47,54.23,54.28,896340.0,46.9606,47.1336,46.926,46.9692,896340.0
2019-08-16 09:30:00,54.59,54.95,54.44,54.67,865236.0,47.2375,47.549,47.1077,47.3067,865236.0
2019-08-16 10:00:00,54.67,54.81,54.6,54.68,234544.0,47.3067,47.4279,47.2461,47.3154,234544.0
2019-08-16 10:30:00,54.67,54.74,54.53,54.73,245696.0,47.3067,47.3673,47.1856,47.3586,245696.0
2019-08-16 11:00:00,54.74,54.81,54.56,54.58,221692.0,47.3673,47.4279,47.2115,47.2288,221692.0
2019-08-16 11:30:00,54.56,54.74,54.54,54.7,398416.0,47.2115,47.3673,47.1942,47.3327,398416.0
2019-08-16 12:00:00,54.7,54.72,54.43,54.44,498484.0,47.3327,47.35,47.099,47.1077,498484.0
2019-08-16 12:30:00,54.44,54.45,54.3,54.37,423988.0,47.1077,47.1163,46.9865,47.0471,423988.0
2019-08-16 13:00:00,54.39,54.42,54.29,54.31,266668.0,47.0644,47.0904,46.9779,46.9952,266668.0
2019-08-16 13:30:00,54.31,54.31,54.19,54.25,310792.0,46.9952,46.9952,46.8914,46.9433,310792.0
2019-08-16 14:00:00,54.25,54.26,54.1,54.12,326916.0,46.9433,46.9519,46.8135,46.8308,326916.0
2019-08-16 14:30:00,54.13,54.33,54.1,54.22,363548.0,46.8394,47.0125,46.8135,46.9173,363548.0
2019-08-16 15:00:00,54.19,54.28,54.11,54.14,356600.0,46.8914,46.9692,46.8221,46.8481,356600.0
2019-08-16 15:30:00,54.13,54.47,54.11,54.38,647648.0,46.8394,47.1336,46.8221,47.0558,647648.0
2019-08-19 09:30:00,54.33,54.49,54.16,54.4,445324.0,47.0125,47.151,46.8654,47.0731,445324.0
2019-08-19 10:00:00,54.4,54.74,54.39,54.51,233720.0,47.0731,47.3673,47.0644,47.1683,233720.0
2019-08-19 10:30:00,54.51,54.63,54.41,54.61,149468.0,47.1683,47.2721,47.0817,47.2548,149468.0
2019-08-19 11:00:00,54.63,54.66,54.56,54.62,186844.0,47.2721,47.2981,47.2115,47.2634,186844.0
2019-08-19 11:30:00,54.62,54.73,54.6,54.68,248872.0,47.2634,47.3586,47.2461,47.3154,248872.0
2019-08-19 12:00:00,54.69,54.69,54.54,54.67,258588.0,47.324,47.324,47.1942,47.3067,258588.0
2019-08-19 12:30:00,54.67,54.74,54.62,54.74,148888.0,47.3067,47.3673,47.2634,47.3673,148888.0
2019-08-19 13:00:00,54.72,54.79,54.68,54.76,102092.0,47.35,47.4105,47.3154,47.3846,102092.0
2019-08-19 13:30:00,54.75,54.85,54.68,54.85,117008.0,47.3759,47.4625,47.3154,47.4625,117008.0
2019-08-19 14:00:00,54.85,54.85,54.71,54.73,154524.0,47.4625,47.4625,47.3413,47.3586,154524.0
2019-08-19 14:30:00,54.72,54.78,54.66,54.76,213064.0,47.35,47.4019,47.2981,47.3846,213064.0
2019-08-19 15:00:00,54.75,54.76,54.66,54.71,234336.0,47.3759,47.3846,47.2981,47.3413,234336.0
2019-08-19 15:30:00,54.7,54.9,54.69,54.72,742724.0,47.3327,47.5057,47.324,47.35,742724.0
2019-08-20 09:30:00,54.95,54.95,54.35,54.41,460420.0,47.549,47.549,47.0298,47.0817,460420.0
2019-08-20 10:00:00,54.4,54.55,54.35,54.47,253244.0,47.0731,47.2029,47.0298,47.1336,253244.0
2019-08-20 10:30:00,54.47,54.63,54.44,54.57,273240.0,47.1336,47.2721,47.1077,47.2202,273240.0
2019-08-20 11:00:00,54.57,54.83,54.54,54.69,176708.0,47.2202,47.4452,47.1942,47.324,176708.0
2019-08-20 11:30:00,54.68,54.71,54.58,54.67,157932.0,47.3154,47.3413,47.2288,47.3067,157932.0
2019-08-20 12:00:00,54.67,54.74,54.67,54.72,174216.0,47.3067,47.3673,47.3067,47.35,174216.0
2019-08-20 12:30:00,54.71,54.79,54.68,54.79,97192.0,47.3413,47.4105,47.3154,47.4105,97192.0
2019-08-20 13:00:00,54.79,54.85,54.72,54.77,116836.0,47.4105,47.4625,47.35,47.3932,116836.0
2019-08-20 13:30:00,54.77,54.78,54.63,54.7,201364.0,47.3932,47.4019,47.2721,47.3327,201364.0
2019-08-20 14:00:00,54.71,54.76,54.64,54.72,293252.0,47.3413,47.3846,47.2807,47.35,293252.0
2019-08-20 14:30:00,54.69,54.75,54.61,54.65,156304.0,47.324,47.3759,47.2548,47.2894,156304.0
2019-08-20 15:00:00,54.65,54.87,54.62,54.85,245892.0,47.2894,47.4798,47.2634,47.4625,245892.0
2019-08-20 15:30:00,54.84,54.88,54.74,54.82,1191192.0,47.4538,47.4884,47.3673,47.4365,1191192.0
2019-08-21 09:30:00,54.97,55.1,54.79,54.98,451416.0,47.5663,47.6788,47.4105,47.575,451416.0
2019-08-21 10:00:00,54.98,54.98,54.83,54.87,674696.0,47.575,47.575,47.4452,47.4798,674696.0
2019-08-21 10:30:00,54.87,55.04,54.82,54.98,435804.0,47.4798,47.6269,47.4365,47.575,435804.0
2019-08-21 11:00:00,54.97,55.05,54.91,54.98,325064.0,47.5663,47.6355,47.5144,47.575,325064.0
2019-08-21 11:30:00,54.97,55.04,54.89,54.95,283764.0,47.5663,47.6269,47.4971,47.549,283764.0
2019-08-21 12:00:00,54.94,55.01,54.92,54.95,327268.0,47.5403,47.6009,47.523,47.549,327268.0
2019-08-21 12:30:00,54.95,55.06,54.94,55.02,192288.0,47.549,47.6442,47.5403,47.6096,192288.0
2019-08-21 13:00:00,55.01,55.13,55.01,55.1,255316.0,47.6009,47.7048,47.6009,47.6788,255316.0
2019-08-21 13:30:00,55.1,55.14,55.05,55.13,244504.0,47.6788,47.7134,47.6355,47.7048,244504.0
2019-08-21 14:00:00,55.13,55.17,55.02,55.12,395428.0,47.7048,47.7394,47.6096,47.6961,395428.0
2019-08-21 14:30:00,55.12,55.14,55.02,55.07,139416.0,47.6961,47.7134,47.6096,47.6528,139416.0
2019-08-21 15:00:00,55.07,55.11,55.04,55.08,184932.0,47.6528,47.6874,47.6269,47.6615,184932.0
2019-08-21 15:30:00,55.07,55.34,55.07,55.32,753096.0,47.6528,47.8865,47.6528,47.8692,753096.0
2019-08-22 09:30:00,55.29,55.41,55.1,55.22,1277608.0,47.8432,47.947,47.6788,47.7826,1277608.0
2019-08-22 10:00:00,55.21,55.24,55.13,55.21,307564.0,47.774,47.7999,47.7048,47.774,307564.0
2019-08-22 10:30:00,55.21,55.21,54.94,54.95,553708.0,47.774,47.774,47.5403,47.549,553708.0
2019-08-22 11:00:00,54.96,55.07,54.88,55.02,224340.0,47.5576,47.6528,47.4884,47.6096,224340.0
2019-08-22 11:30:00,55.03,55.1,55.01,55.08,128940.0,47.6182,47.6788,47.6009,47.6615,128940.0
2019-08-22 12:00:00,55.08,55.17,55.04,55.04,215828.0,47.6615,47.7394,47.6269,47.6269,215828.0
2019-08-22 12:30:00,55.03,55.16,55.01,55.15,237956.0,47.6182,47.7307,47.6009,47.7221,237956.0
2019-08-22 13:00:00,55.15,55.24,55.14,55.24,149824.0,47.7221,47.7999,47.7134,47.7999,149824.0
2019-08-22 13:30:00,55.24,55.28,55.13,55.21,662396.0,47.7999,47.8345,47.7048,47.774,662396.0
2019-08-22 14:00:00,55.22,55.29,55.19,55.27,199244.0,47.7826,47.8432,47.7567,47.8259,199244.0
2019-08-22 14:30:00,55.27,55.35,55.23,55.31,106792.0,47.8259,47.8951,47.7913,47.8605,106792.0
2019-08-22 15:00:00,55.31,55.37,55.24,55.34,224580.0,47.8605,47.9124,47.7999,47.8865,224580.0
2019-08-22 15:30:00,55.35,55.44,55.28,55.4,838828.0,47.8951,47.973,47.8345,47.9384,838828.0
2019-08-23 09:30:00,55.63,55.85,55.5,55.8,529844.0,48.1374,48.3278,48.0249,48.2845,529844.0
2019-08-23 10:00:00,55.8,55.92,55.67,55.83,339428.0,48.2845,48.3883,48.172,48.3105,339428.0
2019-08-23 10:30:00,55.83,56.05,55.8,55.99,413136.0,48.3105,48.5008,48.2845,48.4489,413136.0
2019-08-23 11:00:00,55.98,55.99,55.55,55.81,591596.0,48.4403,48.4489,48.0682,48.2932,591596.0
2019-08-23 11:30:00,55.81,55.85,55.71,55.75,634724.0,48.2932,48.3278,48.2066,48.2412,634724.0
2019-08-23 12:00:00,55.76,55.77,55.53,55.58,331548.0,48.2499,48.2586,48.0509,48.0941,331548.0
2019-08-23 12:30:00,55.57,55.67,55.57,55.65,335396.0,48.0855,48.172,48.0855,48.1547,335396.0
2019-08-23 13:00:00,55.64,55.7,55.57,55.57,244572.0,48.1461,48.198,48.0855,48.0855,244572.0
2019-08-23 13:30:00,55.57,55.68,55.53,55.66,234172.0,48.0855,48.1807,48.0509,48.1634,234172.0
2019-08-23 14:00:00,55.66,55.7,55.59,55.69,293348.0,48.1634,48.198,48.1028,48.1893,293348.0
2019-08-23 14:30:00,55.69,55.73,55.55,55.58,360192.0,48.1893,48.2239,48.0682,48.0941,360192.0
2019-08-23 15:00:00,55.58,55.62,55.37,55.42,508036.0,48.0941,48.1288,47.9124,47.9557,508036.0
2019-08-23 15:30:00,55.41,55.48,55.16,55.47,1911920.0,47.947,48.0076,47.7307,47.999,1911920.0
2019-08-26 09:30:00,55.63,55.88,55.43,55.77,436248.0,48.1374,48.3537,47.9643,48.2586,436248.0
2019-08-26 10:00:00,55.77,55.77,55.58,55.59,481512.0,48.2586,48.2586,48.0941,48.1028,481512.0
2019-08-26 10:30:00,55.56,55.61,55.45,55.58,247720.0,48.0768,48.1201,47.9817,48.0941,247720.0
2019-08-26 11:00:00,55.59,55.72,55.58,55.63,254616.0,48.1028,48.2153,48.0941,48.1374,254616.0
2019-08-26 11:30:00,55.65,55.66,55.57,55.62,191092.0,48.1547,48.1634,48.0855,48.1288,191092.0
2019-08-26 12:00:00,55.63,55.75,55.61,55.71,155392.0,48.1374,48.2412,48.1201,48.2066,155392.0
2019-08-26 12:30:00,55.72,55.73,55.66,55.67,111104.0,48.2153,48.2239,48.1634,48.172,111104.0
2019-08-26 13:00:00,55.67,55.69,55.58,55.59,142772.0,48.172,48.1893,48.0941,48.1028,142772.0
2019-08-26 13:30:00,55.58,55.6,55.52,55.53,255080.0,48.0941,48.1114,48.0422,48.0509,255080.0
2019-08-26 14:00:00,55.55,55.55,55.4,55.47,271716.0,48.0682,48.0682,47.9384,47.999,271716.0
2019-08-26 14:30:00,55.48,55.61,55.47,55.61,221340.0,48.0076,48.1201,47.999,48.1201,221340.0
2019-08-26 15:00:00,55.6,55.75,55.58,55.7,206032.0,48.1114,48.2412,48.0941,48.198,206032.0
2019-08-26 15:30:00,55.7,55.92,55.62,55.91,617600.0,48.198,48.3883,48.1288,48.3797,617600.0
2019-08-27 09:30:00,56.06,56.34,56.0,56.31,828292.0,48.5095,48.7518,48.4576,48.7258,828292.0
2019-08-27 10:00:00,56.3,56.3,56.05,56.12,401652.0,48.7172,48.7172,48.5008,48.5614,401652.0
2019-08-27 10:30:00,56.14,56.21,56.09,56.19,339704.0,48.5787,48.6393,48.5355,48.622,339704.0
2019-08-27 11:00:00,56.19,56.21,56.08,56.08,448332.0,48.622,48.6393,48.5268,48.5268,448332.0
2019-08-27 11:30:00,56.08,56.17,56.05,56.1,485096.0,48.5268,48.6047,48.5008,48.5441,485096.0
2019-08-27 12:00:00,56.1,56.17,56.0,56.06,319304.0,48.5441,48.6047,48.4576,48.5095,319304.0
2019-08-27 12:30:00,56.06,56.17,55.99,56.07,264816.0,48.5095,48.6047,48.4489,48.5181,264816.0
2019-08-27 13:00:00,56.07,56.14,56.02,56.09,262940.0,48.5181,48.5787,48.4749,48.5355,262940.0
2019-08-27 13:30:00,56.09,56.26,56.08,56.26,194856.0,48.5355,48.6826,48.5268,48.6826,194856.0
2019-08-27 14:00:00,56.26,56.31,56.16,56.24,233536.0,48.6826,48.7258,48.596,48.6652,233536.0
2019-08-27 14:30:00,56.24,56.35,56.22,56.32,245940.0,48.6652,48.7604,48.6479,48.7345,245940.0
2019-08-27 15:00:00,56.32,56.39,56.16,56.16,240884.0,48.7345,48.795,48.596,48.596,240884.0
2019-08-27 15:30:00,56.17,56.27,55.98,56.03,1054820.0,48.6047,48.6912,48.4403,48.4835,1054820.0
2019-08-28 09:30:00,55.79,55.96,55.68,55.85,898576.0,48.5487,48.6966,48.453,48.6009,898576.0
2019-08-28 10:00:00,55.85,55.99,55.77,55.88,682704.0,48.6009,48.7227,48.5313,48.627,682704.0
2019-08-28 10:30:00,55.88,55.88,55.56,55.58,528764.0,48.627,48.627,48.3485,48.3659,528764.0
2019-08-28 11:00:00,55.59,55.6,55.42,55.42,623972.0,48.3746,48.3833,48.2267,48.2267,623972.0
2019-08-28 11:30:00,55.43,55.44,55.12,55.2,1310532.0,48.2354,48.2441,47.9656,48.0353,1310532.0
2019-08-28 12:00:00,55.21,55.23,55.11,55.15,336252.0,48.044,48.0614,47.9569,47.9917,336252.0
2019-08-28 12:30:00,55.15,55.2,55.04,55.11,311532.0,47.9917,48.0353,47.896,47.9569,311532.0
2019-08-28 13:00:00,55.11,55.25,55.1,55.2,255320.0,47.9569,48.0788,47.9482,48.0353,255320.0
2019-08-28 13:30:00,55.21,55.22,55.16,55.17,290512.0,48.044,48.0527,48.0004,48.0092,290512.0
2019-08-28 14:00:00,55.18,55.24,55.12,55.14,189680.0,48.0179,48.0701,47.9656,47.983,189680.0
2019-08-28 14:30:00,55.14,55.21,55.12,55.18,266912.0,47.983,48.044,47.9656,48.0179,266912.0
2019-08-28 15:00:00,55.18,55.26,55.17,55.24,319600.0,48.0179,48.0875,48.0092,48.0701,319600.0
2019-08-28 15:30:00,55.24,55.34,55.19,55.29,1019588.0,48.0701,48.1571,48.0266,48.1136,1019588.0
2019-08-29 09:30:00,55.63,55.63,55.13,55.18,731528.0,48.4094,48.4094,47.9743,48.0179,731528.0
2019-08-29 10:00:00,55.2,55.23,54.9,55.05,399536.0,48.0353,48.0614,47.7742,47.9047,399536.0
2019-08-29 10:30:00,55.04,55.1,54.8,54.88,366848.0,47.896,47.9482,47.6872,47.7568,366848.0
2019-08-29 11:00:00,54.87,54.99,54.85,54.97,222804.0,47.7481,47.8525,47.7307,47.8351,222804.0
2019-08-29 11:30:00,54.97,55.15,54.97,55.09,300172.0,47.8351,47.9917,47.8351,47.9395,300172.0
2019-08-29 12:00:00,55.09,55.19,55.06,55.18,201252.0,47.9395,48.0266,47.9134,48.0179,201252.0
2019-08-29 12:30:00,55.18,55.37,55.18,55.23,318552.0,48.0179,48.1832,48.0179,48.0614,318552.0
2019-08-29 13:00:00,55.23,55.27,55.11,55.18,252744.0,48.0614,48.0962,47.9569,48.0179,252744.0
2019-08-29 13:30:00,55.19,55.24,55.15,55.21,226072.0,48.0266,48.0701,47.9917,48.044,226072.0
2019-08-29 14:00:00,55.21,55.24,55.13,55.15,249312.0,48.044,48.0701,47.9743,47.9917,249312.0
2019-08-29 14:30:00,55.16,55.18,55.09,55.1,247888.0,48.0004,48.0179,47.9395,47.9482,247888.0
2019-08-29 15:00:00,55.1,55.21,55.06,55.18,287856.0,47.9482,48.044,47.9134,48.0179,287856.0
2019-08-29 15:30:00,55.18,55.3,55.15,55.3,1247968.0,48.0179,48.1223,47.9917,48.1223,1247968.0
2019-08-30 09:30:00,55.45,55.49,55.02,55.24,647336.0,48.2528,48.2876,47.8786,48.0701,647336.0
2019-08-30 10:00:00,55.24,55.32,55.12,55.32,440276.0,48.0701,48.1397,47.9656,48.1397,440276.0
2019-08-30 10:30:00,55.32,55.33,55.2,55.25,212880.0,48.1397,48.1484,48.0353,48.0788,212880.0
2019-08-30 11:00:00,55.25,55.29,54.97,54.98,238932.0,48.0788,48.1136,47.8351,47.8438,238932.0
2019-08-30 11:30:00,54.99,55.26,54.98,55.19,164144.0,47.8525,48.0875,47.8438,48.0266,164144.0
2019-08-30 12:00:00,55.19,55.24,55.16,55.22,266492.0,48.0266,48.0701,48.0004,48.0527,266492.0
2019-08-30 12:30:00,55.22,55.31,55.14,55.29,178944.0,48.0527,48.131,47.983,48.1136,178944.0
2019-08-30 13:00:00,55.29,55.31,55.18,55.18,157692.0,48.1136,48.131,48.0179,48.0179,157692.0
2019-08-30 13:30:00,55.19,55.2,55.09,55.14,239488.0,48.0266,48.0353,47.9395,47.983,239488.0
2019-08-30 14:00:00,55.16,55.16,54.97,54.99,469796.0,48.0004,48.0004,47.8351,47.8525,469796.0
2019-08-30 14:30:00,54.99,55.01,54.88,54.88,486708.0,47.8525,47.8699,47.7568,47.7568,486708.0
2019-08-30 15:00:00,54.89,54.92,54.77,54.83,713720.0,47.7655,47.7916,47.6611,47.7133,713720.0
2019-08-30 15:30:00,54.83,55.01,54.71,54.73,2685908.0,47.7133,47.8699,47.6089,47.6263,2685908.0
2019-09-03 09:30:00,54.7,55.34,54.7,55.34,948860.0,47.6002,48.1571,47.6002,48.1571,948860.0
2019-09-03 10:00:00,55.35,55.63,55.25,55.62,434152.0,48.1658,48.4094,48.0788,48.4007,434152.0
2019-09-03 10:30:00,55.62,55.77,55.57,55.74,342192.0,48.4007,48.5313,48.3572,48.5052,342192.0
2019-09-03 11:00:00,55.74,55.76,55.6,55.71,253080.0,48.5052,48.5226,48.3833,48.4791,253080.0
2019-09-03 11:30:00,55.71,56.0,55.67,55.96,365368.0,48.4791,48.7314,48.4443,48.6966,365368.0
2019-09-03 12:00:00,55.98,56.24,55.96,56.22,392100.0,48.714,48.9403,48.6966,48.9229,392100.0
2019-09-03 12:30:00,56.21,56.33,56.17,56.29,356264.0,48.9142,49.0186,48.8794,48.9838,356264.0
2019-09-03 13:00:00,56.29,56.3,56.12,56.17,230060.0,48.9838,48.9925,48.8358,48.8794,230060.0
2019-09-03 13:30:00,56.18,56.18,56.05,56.1,200576.0,48.8881,48.8881,48.7749,48.8184,200576.0
2019-09-03 14:00:00,56.1,56.12,55.98,56.02,200444.0,48.8184,48.8358,48.714,48.7488,200444.0
2019-09-03 14:30:00,56.02,56.29,55.99,56.28,350360.0,48.7488,48.9838,48.7227,48.9751,350360.0
2019-09-03 15:00:00,56.29,56.31,56.13,56.22,486212.0,48.9838,49.0012,48.8445,48.9229,486212.0
2019-09-03 15:30:00,56.22,56.4,56.19,56.39,1095616.0,48.9229,49.0795,48.8968,49.0708,1095616.0
2019-09-04 09:30:00,56.4,56.49,56.19,56.21,494080.0,49.0795,49.1578,48.8968,48.9142,494080.0
2019-09-04 10:00:00,56.21,56.21,56.03,56.13,342940.0,48.9142,48.9142,48.7575,48.8445,342940.0
2019-09-04 10:30:00,56.13,56.14,55.96,56.12,328300.0,48.8445,48.8532,48.6966,48.8358,328300.0
2019-09-04 11:00:00,56.12,56.22,55.99,56.2,423364.0,48.8358,48.9229,48.7227,48.9055,423364.0
2019-09-04 11:30:00,56.2,56.24,56.1,56.2,497864.0,48.9055,48.9403,48.8184,48.9055,497864.0
2019-09-04 12:00:00,56.2,56.24,56.09,56.12,181068.0,48.9055,48.9403,48.8097,48.8358,181068.0
2019-09-04 12:30:00,56.12,56.15,56.08,56.1,297596.0,48.8358,48.862,48.801,48.8184,297596.0
2019-09-04 13:00:00,56.1,56.16,56.08,56.12,147332.0,48.8184,48.8707,48.801,48.8358,147332.0
2019-09-04 13:30:00,56.12,56.12,56.05,56.09,143516.0,48.8358,48.8358,48.7749,48.8097,143516.0
2019-09-04 14:00:00,56.09,56.1,56.02,56.08,230952.0,48.8097,48.8184,48.7488,48.801,230952.0
2019-09-04 14:30:00,56.07,56.11,56.02,56.07,264636.0,48.7923,48.8271,48.7488,48.7923,264636.0
2019-09-04 15:00:00,56.08,56.12,55.71,55.72,554156.0,48.801,48.8358,48.4791,48.4878,554156.0
2019-09-04 15:30:00,55.71,56.06,55.71,56.03,1043428.0,48.4791,48.7836,48.4791,48.7575,1043428.0
2019-09-05 09:30:00,54.8,55.34,54.66,55.22,2199056.0,47.6872,48.1571,47.5653,48.0527,2199056.0
2019-09-05 10:00:00,55.23,55.24,54.75,54.79,1053148.0,48.0614,48.0701,47.6437,47.6785,1053148.0
2019-09-05 10:30:00,54.78,54.93,54.74,54.82,451620.0,47.6698,47.8003,47.635,47.7046,451620.0
2019-09-05 11:00:00,54.82,54.82,54.68,54.7,718248.0,47.7046,47.7046,47.5828,47.6002,718248.0
2019-09-05 11:30:00,54.7,54.91,54.65,54.91,618504.0,47.6002,47.7829,47.5566,47.7829,618504.0
2019-09-05 12:00:00,54.9,55.0,54.86,54.94,470876.0,47.7742,47.8612,47.7394,47.809,470876.0
2019-09-05 12:30:00,54.94,54.96,54.86,54.95,391004.0,47.809,47.8264,47.7394,47.8177,391004.0
2019-09-05 13:00:00,54.95,54.96,54.84,54.85,346008.0,47.8177,47.8264,47.722,47.7307,346008.0
2019-09-05 13:30:00,54.85,54.88,54.79,54.82,359352.0,47.7307,47.7568,47.6785,47.7046,359352.0
2019-09-05 14:00:00,54.82,54.86,54.73,54.77,516256.0,47.7046,47.7394,47.6263,47.6611,516256.0
2019-09-05 14:30:00,54.77,54.81,54.71,54.75,615984.0,47.6611,47.6959,47.6089,47.6437,615984.0
2019-09-05 15:00:00,54.75,54.86,54.74,54.76,1286928.0,47.6437,47.7394,47.635,47.6524,1286928.0
2019-09-05 15:30:00,54.76,54.98,54.73,54.96,2917912.0,47.6524,47.8438,47.6263,47.8264,2917912.0
2019-09-06 09:30:00,55.03,55.26,54.83,55.02,1054640.0,47.8873,48.0875,47.7133,47.8786,1054640.0
2019-09-06 10:00:00,55.02,55.04,54.9,54.97,336108.0,47.8786,47.896,47.7742,47.8351,336108.0
2019-09-06 10:30:00,54.97,55.01,54.89,54.99,338380.0,47.8351,47.8699,47.7655,47.8525,338380.0
2019-09-06 11:00:00,54.98,55.02,54.91,54.93,153664.0,47.8438,47.8786,47.7829,47.8003,153664.0
2019-09-06 11:30:00,54.93,54.93,54.84,54.84,271904.0,47.8003,47.8003,47.722,47.722,271904.0
2019-09-06 12:00:00,54.84,54.9,54.76,54.82,195528.0,47.722,47.7742,47.6524,47.7046,195528.0
2019-09-06 12:30:00,54.81,54.88,54.77,54.83,304972.0,47.6959,47.7568,47.6611,47.7133,304972.0
2019-09-06 13:00:00,54.82,54.87,54.79,54.83,208504.0,47.7046,47.7481,47.6785,47.7133,208504.0
2019-09-06 13:30:00,54.83,54.86,54.77,54.78,264704.0,47.7133,47.7394,47.6611,47.6698,264704.0
2019-09-06 14:00:00,54.77,54.77,54.69,54.72,353968.0,47.6611,47.6611,47.5915,47.6176,353968.0
2019-09-06 14:30:00,54.72,54.89,54.72,54.82,279468.0,47.6176,47.7655,47.6176,47.7046,279468.0
2019-09-06 15:00:00,54.83,54.91,54.82,54.88,435520.0,47.7133,47.7829,47.7046,47.7568,435520.0
2019-09-06 15:30:00,54.88,55.05,54.85,55.04,997200.0,47.7568,47.9047,47.7307,47.896,997200.0
2019-09-09 09:30:00,54.8,55.22,54.72,54.91,764764.0,47.6872,48.0527,47.6176,47.7829,764764.0
2019-09-09 10:00:00,54.91,55.05,54.85,55.01,449224.0,47.7829,47.9047,47.7307,47.8699,449224.0
2019-09-09 10:30:00,54.99,55.13,54.97,55.04,501640.0,47.8525,47.9743,47.8351,47.896,501640.0
2019-09-09 11:00:00,55.02,55.04,54.85,54.91,314844.0,47.8786,47.896,47.7307,47.7829,314844.0
2019-09-09 11:30:00,54.91,54.95,54.83,54.9,212444.0,47.7829,47.8177,47.7133,47.7742,212444.0
2019-09-09 12:00:00,54.9,55.01,54.88,54.97,185260.0,47.7742,47.8699,47.7568,47.8351,185260.0
2019-09-09 12:30:00,54.97,55.1,54.95,55.01,424800.0,47.8351,47.9482,47.8177,47.8699,424800.0
2019-09-09 13:00:00,55.01,55.07,54.98,55.01,191072.0,47.8699,47.9221,47.8438,47.8699,191072.0
2019-09-09 13:30:00,55.02,55.02,54.92,54.95,345596.0,47.8786,47.8786,47.7916,47.8177,345596.0
2019-09-09 14:00:00,54.95,54.97,54.81,54.84,200268.0,47.8177,47.8351,47.6959,47.722,200268.0
2019-09-09 14:30:00,54.84,55.03,54.83,54.99,286612.0,47.722,47.8873,47.7133,47.8525,286612.0
2019-09-09 15:00:00,54.98,55.02,54.89,54.92,373404.0,47.8438,47.8786,47.7655,47.7916,373404.0
2019-09-09 15:30:00,54.92,55.06,54.9,54.98,899932.0,47.7916,47.9134,47.7742,47.8438,899932.0
2019-09-10 09:30:00,54.82,54.92,54.51,54.69,665480.0,47.7046,47.7916,47.4348,47.5915,665480.0
2019-09-10 10:00:00,54.69,54.75,54.55,54.56,396540.0,47.5915,47.6437,47.4696,47.4783,396540.0
2019-09-10 10:30:00,54.56,54.7,54.39,54.66,447688.0,47.4783,47.6002,47.3304,47.5653,447688.0
2019-09-10 11:00:00,54.67,54.73,54.56,54.61,150600.0,47.574,47.6263,47.4783,47.5218,150600.0
2019-09-10 11:30:00,54.61,54.63,54.46,54.61,206684.0,47.5218,47.5392,47.3913,47.5218,206684.0
2019-09-10 12:00:00,54.62,54.72,54.59,54.68,276076.0,47.5305,47.6176,47.5044,47.5828,276076.0
2019-09-10 12:30:00,54.69,54.74,54.63,54.71,506532.0,47.5915,47.635,47.5392,47.6089,506532.0
2019-09-10 13:00:00,54.72,54.77,54.51,54.51,311872.0,47.6176,47.6611,47.4348,47.4348,311872.0
2019-09-10 13:30:00,54.5,54.5,54.29,54.3,787528.0,47.4261,47.4261,47.2434,47.2521,787528.0
2019-09-10 14:00:00,54.3,54.31,54.09,54.12,559392.0,47.2521,47.2608,47.0693,47.0954,559392.0
2019-09-10 14:30:00,54.12,54.35,54.12,54.32,543792.0,47.0954,47.2956,47.0954,47.2695,543792.0
2019-09-10 15:00:00,54.33,54.4,54.27,54.4,312756.0,47.2782,47.3391,47.226,47.3391,312756.0
2019-09-10 15:30:00,54.39,54.53,54.32,54.53,1226488.0,47.3304,47.4522,47.2695,47.4522,1226488.0
2019-09-11 09:30:00,54.51,54.89,54.36,54.54,548420.0,47.4348,47.7655,47.3043,47.4609,548420.0
2019-09-11 10:00:00,54.56,54.69,54.46,54.67,291864.0,47.4783,47.5915,47.3913,47.574,291864.0
2019-09-11 10:30:00,54.68,54.69,54.55,54.6,249464.0,47.5828,47.5915,47.4696,47.5131,249464.0
2019-09-11 11:00:00,54.57,54.73,54.57,54.7,290568.0,47.487,47.6263,47.487,47.6002,290568.0
2019-09-11 11:30:00,54.7,55.01,54.7,54.99,510260.0,47.6002,47.8699,47.6002,47.8525,510260.0
2019-09-11 12:00:00,54.99,55.07,54.92,55.02,317324.0,47.8525,47.9221,47.7916,47.8786,317324.0
2019-09-11 12:30:00,55.02,55.09,54.92,55.0,229524.0,47.8786,47.9395,47.7916,47.8612,229524.0
2019-09-11 13:00:00,55.0,55.04,54.93,55.03,198828.0,47.8612,47.896,47.8003,47.8873,198828.0
2019-09-11 13:30:00,55.04,55.15,55.01,55.02,259980.0,47.896,47.9917,47.8699,47.8786,259980.0
2019-09-11 14:00:00,55.02,55.02,54.82,54.85,224176.0,47.8786,47.8786,47.7046,47.7307,224176.0
2019-09-11 14:30:00,54.85,54.98,54.79,54.95,204840.0,47.7307,47.8438,47.6785,47.8177,204840.0
2019-09-11 15:00:00,54.95,55.04,54.93,55.01,579936.0,47.8177,47.896,47.8003,47.8699,579936.0
2019-09-11 15:30:00,55.01,55.04,54.9,55.03,1057592.0,47.8699,47.896,47.7742,47.8873,1057592.0
2019-09-12 09:30:00,55.47,55.56,55.17,55.27,658312.0,48.2702,48.3485,48.0092,48.0962,658312.0
2019-09-12 10:00:00,55.28,55.33,54.93,55.23,617932.0,48.1049,48.1484,47.8003,48.0614,617932.0
2019-09-12 10:30:00,55.24,55.35,55.19,55.23,453960.0,48.0701,48.1658,48.0266,48.0614,453960.0
2019-09-12 11:00:00,55.25,55.44,55.23,55.4,376412.0,48.0788,48.2441,48.0614,48.2093,376412.0
2019-09-12 11:30:00,55.41,55.44,55.29,55.43,729876.0,48.218,48.2441,48.1136,48.2354,729876.0
2019-09-12 12:00:00,55.43,55.43,55.1,55.16,523156.0,48.2354,48.2354,47.9482,48.0004,523156.0
2019-09-12 12:30:00,55.16,55.16,54.97,55.07,430096.0,48.0004,48.0004,47.8351,47.9221,430096.0
2019-09-12 13:00:00,55.06,55.14,55.04,55.12,262840.0,47.9134,47.983,47.896,47.9656,262840.0
2019-09-12 13:30:00,55.13,55.17,55.1,55.12,214420.0,47.9743,48.0092,47.9482,47.9656,214420.0
2019-09-12 14:00:00,55.12,55.16,55.08,55.13,259092.0,47.9656,48.0004,47.9308,47.9743,259092.0
2019-09-12 14:30:00,55.13,55.18,55.08,55.15,299312.0,47.9743,48.0179,47.9308,47.9917,299312.0
2019-09-12 15:00:00,55.14,55.21,55.12,55.16,294928.0,47.983,48.044,47.9656,48.0004,294928.0
2019-09-12 15:30:00,55.16,55.24,55.13,55.19,833588.0,48.0004,48.0701,47.9743,48.0266,833588.0
2019-09-13 09:30:00,55.02,55.03,54.63,54.96,487676.0,47.8786,47.8873,47.5392,47.8264,487676.0
2019-09-13 10:00:00,54.95,54.98,54.72,54.73,361736.0,47.8177,47.8438,47.6176,47.6263,361736.0
2019-09-13 10:30:00,54.75,54.86,54.63,54.8,469876.0,47.6437,47.7394,47.5392,47.6872,469876.0
2019-09-13 11:00:00,54.78,54.87,54.67,54.7,736392.0,47.6698,47.7481,47.574,47.6002,736392.0
2019-09-13 11:30:00,54.71,54.76,54.65,54.68,648180.0,47.6089,47.6524,47.5566,47.5828,648180.0
2019-09-13 12:00:00,54.68,54.73,54.54,54.54,383300.0,47.5828,47.6263,47.4609,47.4609,383300.0
2019-09-13 12:30:00,54.53,54.67,54.51,54.6,447664.0,47.4522,47.574,47.4348,47.5131,447664.0
2019-09-13 13:00:00,54.61,54.69,54.6,54.64,164692.0,47.5218,47.5915,47.5131,47.5479,164692.0
2019-09-13 13:30:00,54.64,54.66,54.55,54.58,144720.0,47.5479,47.5653,47.4696,47.4957,144720.0
2019-09-13 14:00:00,54.59,54.69,54.56,54.59,236552.0,47.5044,47.5915,47.4783,47.5044,236552.0
2019-09-13 14:30:00,54.58,54.61,54.55,54.57,292592.0,47.4957,47.5218,47.4696,47.487,292592.0
2019-09-13 15:00:00,54.57,54.58,54.45,54.53,553884.0,47.487,47.4957,47.3826,47.4522,553884.0
2019-09-13 15:30:00,54.52,54.66,54.49,54.62,634832.0,47.4435,47.5653,47.4174,47.5305,634832.0
2019-09-16 09:30:00,54.64,54.73,54.32,54.45,369516.0,47.5479,47.6263,47.2695,47.3826,369516.0
2019-09-16 10:00:00,54.47,54.6,54.47,54.6,142460.0,47.4,47.5131,47.4,47.5131,142460.0
2019-09-16 10:30:00,54.58,54.73,54.56,54.7,162092.0,47.4957,47.6263,47.4783,47.6002,162092.0
2019-09-16 11:00:00,54.7,54.77,54.62,54.68,148256.0,47.6002,47.6611,47.5305,47.5828,148256.0
2019-09-16 11:30:00,54.7,54.73,54.63,54.67,161716.0,47.6002,47.6263,47.5392,47.574,161716.0
2019-09-16 12:00:00,54.67,54.74,54.65,54.68,115952.0,47.574,47.635,47.5566,47.5828,115952.0
2019-09-16 12:30:00,54.67,54.68,54.62,54.63,95684.0,47.574,47.5828,47.5305,47.5392,95684.0
2019-09-16 13:00:00,54.64,54.7,54.6,54.63,110148.0,47.5479,47.6002,47.5131,47.5392,110148.0
2019-09-16 13:30:00,54.63,54.68,54.59,54.67,75580.0,47.5392,47.5828,47.5044,47.574,75580.0
2019-09-16 14:00:00,54.68,54.73,54.63,54.66,108704.0,47.5828,47.6263,47.5392,47.5653,108704.0
2019-09-16 14:30:00,54.66,54.67,54.59,54.65,227104.0,47.5653,47.574,47.5044,47.5566,227104.0
2019-09-16 15:00:00,54.65,54.69,54.59,54.59,219324.0,47.5566,47.5915,47.5044,47.5044,219324.0
2019-09-16 15:30:00,54.59,54.66,54.52,54.56,686424.0,47.5044,47.5653,47.4435,47.4783,686424.0
2019-09-17 09:30:00,54.61,55.13,54.61,55.07,359952.0,47.5218,47.9743,47.5218,47.9221,359952.0
2019-09-17 10:00:00,55.05,55.27,55.0,55.25,414240.0,47.9047,48.0962,47.8612,48.0788,414240.0
2019-09-17 10:30:00,55.24,55.24,55.06,55.11,381824.0,48.0701,48.0701,47.9134,47.9569,381824.0
2019-09-17 11:00:00,55.12,55.17,55.04,55.14,225120.0,47.9656,48.0092,47.896,47.983,225120.0
2019-09-17 11:30:00,55.13,55.24,55.09,55.21,365968.0,47.9743,48.0701,47.9395,48.044,365968.0
2019-09-17 12:00:00,55.2,55.21,55.1,55.12,140764.0,48.0353,48.044,47.9482,47.9656,140764.0
2019-09-17 12:30:00,55.13,55.19,55.06,55.09,227192.0,47.9743,48.0266,47.9134,47.9395,227192.0
2019-09-17 13:00:00,55.1,55.1,54.99,55.05,171796.0,47.9482,47.9482,47.8525,47.9047,171796.0
2019-09-17 13:30:00,55.05,55.22,55.04,55.18,261812.0,47.9047,48.0527,47.896,48.0179,261812.0
2019-09-17 14:00:00,55.19,55.19,55.1,55.12,195568.0,48.0266,48.0266,47.9482,47.9656,195568.0
2019-09-17 14:30:00,55.12,55.19,55.09,55.11,202744.0,47.9656,48.0266,47.9395,47.9569,202744.0
2019-09-17 15:00:00,55.12,55.19,55.08,55.18,186532.0,47.9656,48.0266,47.9308,48.0179,186532.0
2019-09-17 15:30:00,55.19,55.58,55.19,55.55,1796648.0,48.0266,48.3659,48.0266,48.3398,1796648.0
2019-09-18 09:30:00,55.72,55.72,55.34,55.53,584484.0,48.4878,48.4878,48.1571,48.3224,584484.0
2019-09-18 10:00:00,55.52,55.65,55.49,55.55,193060.0,48.3137,48.4268,48.2876,48.3398,193060.0
2019-09-18 10:30:00,55.55,55.65,55.49,55.62,278424.0,48.3398,48.4268,48.2876,48.4007,278424.0
2019-09-18 11:00:00,55.63,55.83,55.6,55.76,310540.0,48.4094,48.5835,48.3833,48.5226,310540.0
2019-09-18 11:30:00,55.77,55.9,55.74,55.86,242900.0,48.5313,48.6444,48.5052,48.6096,242900.0
2019-09-18 12:00:00,55.85,55.86,55.66,55.85,226388.0,48.6009,48.6096,48.4356,48.6009,226388.0
2019-09-18 12:30:00,55.85,55.9,55.84,55.86,156832.0,48.6009,48.6444,48.5922,48.6096,156832.0
2019-09-18 13:00:00,55.86,55.99,55.83,55.95,274344.0,48.6096,48.7227,48.5835,48.6879,274344.0
2019-09-18 13:30:00,55.95,56.05,55.92,55.96,251208.0,48.6879,48.7749,48.6618,48.6966,251208.0
2019-09-18 14:00:00,55.97,55.97,55.66,55.75,563420.0,48.7053,48.7053,48.4356,48.5139,563420.0
2019-09-18 14:30:00,55.75,55.9,55.57,55.88,416912.0,48.5139,48.6444,48.3572,48.627,416912.0
2019-09-18 15:00:00,55.88,55.9,55.8,55.83,389700.0,48.627,48.6444,48.5574,48.5835,389700.0
2019-09-18 15:30:00,55.84,56.01,55.82,55.96,747096.0,48.5922,48.7401,48.5748,48.6966,747096.0
2019-09-19 09:30:00,56.19,56.27,55.89,55.96,451412.0,48.8968,48.9664,48.6357,48.6966,451412.0
2019-09-19 10:00:00,55.97,56.1,55.93,56.07,229860.0,48.7053,48.8184,48.6705,48.7923,229860.0
2019-09-19 10:30:00,56.09,56.12,55.99,56.01,98300.0,48.8097,48.8358,48.7227,48.7401,98300.0
2019-09-19 11:00:00,56.01,56.11,55.92,56.11,181008.0,48.7401,48.8271,48.6618,48.8271,181008.0
2019-09-19 11:30:00,56.12,56.22,56.1,56.21,103756.0,48.8358,48.9229,48.8184,48.9142,103756.0
2019-09-19 12:00:00,56.21,56.28,56.2,56.22,126204.0,48.9142,48.9751,48.9055,48.9229,126204.0
2019-09-19 12:30:00,56.22,56.26,56.16,56.22,165260.0,48.9229,48.9577,48.8707,48.9229,165260.0
2019-09-19 13:00:00,56.23,56.35,56.23,56.3,230340.0,48.9316,49.036,48.9316,48.9925,230340.0
2019-09-19 13:30:00,56.3,56.31,56.2,56.29,211904.0,48.9925,49.0012,48.9055,48.9838,211904.0
2019-09-19 14:00:00,56.29,56.34,56.26,56.28,208828.0,48.9838,49.0273,48.9577,48.9751,208828.0
2019-09-19 14:30:00,56.28,56.31,56.21,56.24,328580.0,48.9751,49.0012,48.9142,48.9403,328580.0
2019-09-19 15:00:00,56.24,56.26,56.19,56.19,308432.0,48.9403,48.9577,48.8968,48.8968,308432.0
2019-09-19 15:30:00,56.17,56.31,56.12,56.21,758376.0,48.8794,49.0012,48.8358,48.9142,758376.0
2019-09-20 09:30:00,56.3,56.39,55.98,56.01,3170592.0,48.9925,49.0708,48.714,48.7401,3170592.0
2019-09-20 10:00:00,56.01,56.08,55.92,55.98,395200.0,48.7401,48.801,48.6618,48.714,395200.0
2019-09-20 10:30:00,55.97,56.04,55.91,55.96,385768.0,48.7053,48.7662,48.6531,48.6966,385768.0
2019-09-20 11:00:00,55.97,56.23,55.92,56.2,421964.0,48.7053,48.9316,48.6618,48.9055,421964.0
2019-09-20 11:30:00,56.21,56.23,56.04,56.17,271408.0,48.9142,48.9316,48.7662,48.8794,271408.0
2019-09-20 12:00:00,56.17,56.18,56.03,56.09,212664.0,48.8794,48.8881,48.7575,48.8097,212664.0
2019-09-20 12:30:00,56.09,56.12,56.02,56.09,194092.0,48.8097,48.8358,48.7488,48.8097,194092.0
2019-09-20 13:00:00,56.09,56.17,56.0,56.15,316436.0,48.8097,48.8794,48.7314,48.862,316436.0
2019-09-20 13:30:00,56.15,56.37,56.14,56.36,501624.0,48.862,49.0534,48.8532,49.0447,501624.0
2019-09-20 14:00:00,56.35,56.38,56.23,56.26,548456.0,49.036,49.0621,48.9316,48.9577,548456.0
2019-09-20 14:30:00,56.27,56.33,56.25,56.32,333292.0,48.9664,49.0186,48.949,49.0099,333292.0
2019-09-20 15:00:00,56.32,56.44,56.29,56.44,441784.0,49.0099,49.1143,48.9838,49.1143,441784.0
2019-09-20 15:30:00,56.44,56.5,56.35,56.42,1519652.0,49.1143,49.1665,49.036,49.0969,1519652.0
2019-09-23 09:30:00,56.36,56.48,56.21,56.47,317884.0,49.0447,49.1491,48.9142,49.1404,317884.0
2019-09-23 10:00:00,56.47,56.62,56.45,56.57,353436.0,49.1404,49.2709,49.123,49.2274,353436.0
2019-09-23 10:30:00,56.57,56.57,56.41,56.48,293528.0,49.2274,49.2274,49.0882,49.1491,293528.0
2019-09-23 11:00:00,56.48,56.53,56.37,56.41,344952.0,49.1491,49.1926,49.0534,49.0882,344952.0
2019-09-23 11:30:00,56.41,56.46,56.32,56.32,127068.0,49.0882,49.1317,49.0099,49.0099,127068.0
2019-09-23 12:00:00,56.32,56.42,56.31,56.38,154504.0,49.0099,49.0969,49.0012,49.0621,154504.0
2019-09-23 12:30:00,56.38,56.51,56.38,56.49,201952.0,49.0621,49.1752,49.0621,49.1578,201952.0
2019-09-23 13:00:00,56.49,56.5,56.45,56.48,124812.0,49.1578,49.1665,49.123,49.1491,124812.0
2019-09-23 13:30:00,56.48,56.49,56.4,56.49,154368.0,49.1491,49.1578,49.0795,49.1578,154368.0
2019-09-23 14:00:00,56.49,56.49,56.31,56.31,249512.0,49.1578,49.1578,49.0012,49.0012,249512.0
2019-09-23 14:30:00,56.32,56.37,56.27,56.31,162496.0,49.0099,49.0534,48.9664,49.0012,162496.0
2019-09-23 15:00:00,56.32,56.38,56.31,56.37,165388.0,49.0099,49.0621,49.0012,49.0534,165388.0
2019-09-23 15:30:00,56.38,56.44,56.3,56.32,465284.0,49.0621,49.1143,48.9925,49.0099,465284.0
2019-09-24 09:30:00,56.47,56.64,56.34,56.64,516028.0,49.1404,49.2884,49.0273,49.2884,516028.0
2019-09-24 10:00:00,56.64,57.09,56.64,57.04,703452.0,49.2884,49.6799,49.2884,49.6364,703452.0
2019-09-24 10:30:00,57.05,57.15,56.97,57.02,444332.0,49.6451,49.7322,49.5755,49.619,444332.0
2019-09-24 11:00:00,57.02,57.08,56.96,57.03,204468.0,49.619,49.6712,49.5668,49.6277,204468.0
2019-09-24 11:30:00,57.03,57.09,56.87,56.94,293548.0,49.6277,49.6799,49.4885,49.5494,293548.0
2019-09-24 12:00:00,56.95,57.02,56.77,56.78,227000.0,49.5581,49.619,49.4015,49.4102,227000.0
2019-09-24 12:30:00,56.79,56.86,56.75,56.85,179792.0,49.4189,49.4798,49.3841,49.4711,179792.0
2019-09-24 13:00:00,56.85,56.86,56.77,56.82,203412.0,49.4711,49.4798,49.4015,49.445,203412.0
2019-09-24 13:30:00,56.83,56.99,56.81,56.94,207556.0,49.4537,49.5929,49.4363,49.5494,207556.0
2019-09-24 14:00:00,56.94,57.1,56.94,57.02,319520.0,49.5494,49.6886,49.5494,49.619,319520.0
2019-09-24 14:30:00,57.04,57.15,57.02,57.1,369400.0,49.6364,49.7322,49.619,49.6886,369400.0
2019-09-24 15:00:00,57.1,57.13,57.05,57.07,473388.0,49.6886,49.7148,49.6451,49.6625,473388.0
2019-09-24 15:30:00,57.06,57.17,57.02,57.14,943704.0,49.6538,49.7496,49.619,49.7235,943704.0
2019-09-25 09:30:00,57.23,57.3,56.88,57.16,445552.0,49.8018,49.8627,49.4972,49.7409,445552.0
2019-09-25 10:00:00,57.14,57.25,57.04,57.12,330828.0,49.7235,49.8192,49.6364,49.706,330828.0
2019-09-25 10:30:00,57.12,57.14,56.93,56.98,325520.0,49.706,49.7235,49.5407,49.5842,325520.0
2019-09-25 11:00:00,56.98,57.1,56.97,57.06,373400.0,49.5842,49.6886,49.5755,49.6538,373400.0
2019-09-25 11:30:00,57.06,57.24,57.05,57.2,253776.0,49.6538,49.8105,49.6451,49.7757,253776.0
2019-09-25 12:00:00,57.2,57.2,56.98,57.0,625100.0,49.7757,49.7757,49.5842,49.6016,625100.0
2019-09-25 12:30:00,57.0,57.1,56.98,57.08,332552.0,49.6016,49.6886,49.5842,49.6712,332552.0
2019-09-25 13:00:00,57.08,57.18,57.08,57.15,336336.0,49.6712,49.7583,49.6712,49.7322,336336.0
2019-09-25 13:30:00,57.15,57.16,57.04,57.1,232360.0,49.7322,49.7409,49.6364,49.6886,232360.0
2019-09-25 14:00:00,57.1,57.18,57.09,57.14,410964.0,49.6886,49.7583,49.6799,49.7235,410964.0
2019-09-25 14:30:00,57.13,57.25,57.13,57.24,301780.0,49.7148,49.8192,49.7148,49.8105,301780.0
2019-09-25 15:00:00,57.25,57.37,57.23,57.32,444720.0,49.8192,49.9236,49.8018,49.8801,444720.0
2019-09-25 15:30:00,57.32,57.37,57.22,57.34,854020.0,49.8801,49.9236,49.7931,49.8975,854020.0
2019-09-26 09:30:00,57.5,57.83,57.4,57.77,412536.0,50.0367,50.3239,49.9497,50.2717,412536.0
2019-09-26 10:00:00,57.75,57.87,57.74,57.8,421420.0,50.2543,50.3587,50.2456,50.2978,421420.0
2019-09-26 10:30:00,57.81,57.99,57.8,57.99,445160.0,50.3065,50.4631,50.2978,50.4631,445160.0
2019-09-26 11:00:00,57.96,58.07,57.88,58.07,483996.0,50.437,50.5327,50.3674,50.5327,483996.0
2019-09-26 11:30:00,58.08,58.09,57.9,57.93,300244.0,50.5414,50.5501,50.3848,50.4109,300244.0
2019-09-26 12:00:00,57.92,58.12,57.91,58.06,256212.0,50.4022,50.5763,50.3935,50.524,256212.0
2019-09-26 12:30:00,58.07,58.08,57.99,58.08,125612.0,50.5327,50.5414,50.4631,50.5414,125612.0
2019-09-26 13:00:00,58.09,58.1,57.99,58.02,178784.0,50.5501,50.5588,50.4631,50.4892,178784.0
2019-09-26 13:30:00,58.02,58.11,58.01,58.07,361788.0,50.4892,50.5676,50.4805,50.5327,361788.0
2019-09-26 14:00:00,58.07,58.2,58.06,58.1,288616.0,50.5327,50.6459,50.524,50.5588,288616.0
2019-09-26 14:30:00,58.1,58.12,57.99,58.0,181568.0,50.5588,50.5763,50.4631,50.4718,181568.0
2019-09-26 15:00:00,58.01,58.1,58.01,58.08,366820.0,50.4805,50.5588,50.4805,50.5414,366820.0
2019-09-26 15:30:00,58.08,58.08,57.89,57.93,1057172.0,50.5414,50.5414,50.3761,50.4109,1057172.0
2019-09-27 09:30:00,58.06,58.06,57.54,57.84,691240.0,50.524,50.524,50.0715,50.3326,691240.0
2019-09-27 10:00:00,57.81,57.94,57.81,57.93,243108.0,50.3065,50.4196,50.3065,50.4109,243108.0
2019-09-27 10:30:00,57.9,58.07,57.83,58.04,204956.0,50.3848,50.5327,50.3239,50.5066,204956.0
2019-09-27 11:00:00,58.04,58.1,58.0,58.05,223704.0,50.5066,50.5588,50.4718,50.5153,223704.0
2019-09-27 11:30:00,58.05,58.14,57.94,57.94,415268.0,50.5153,50.5937,50.4196,50.4196,415268.0
2019-09-27 12:00:00,57.96,57.98,57.85,57.88,383024.0,50.437,50.4544,50.3413,50.3674,383024.0
2019-09-27 12:30:00,57.87,57.91,57.82,57.82,353340.0,50.3587,50.3935,50.3152,50.3152,353340.0
2019-09-27 13:00:00,57.83,57.91,57.8,57.85,283484.0,50.3239,50.3935,50.2978,50.3413,283484.0
2019-09-27 13:30:00,57.85,57.85,57.73,57.73,151244.0,50.3413,50.3413,50.2369,50.2369,151244.0
2019-09-27 14:00:00,57.73,57.74,57.59,57.65,141828.0,50.2369,50.2456,50.115,50.1673,141828.0
2019-09-27 14:30:00,57.65,57.72,57.62,57.71,240764.0,50.1673,50.2282,50.1412,50.2195,240764.0
2019-09-27 15:00:00,57.71,57.81,57.71,57.71,379792.0,50.2195,50.3065,50.2195,50.2195,379792.0
2019-09-27 15:30:00,57.7,57.91,57.68,57.83,743320.0,50.2108,50.3935,50.1934,50.3239,743320.0
2019-09-30 09:30:00,58.0,58.29,57.94,58.2,296844.0,50.4718,50.7242,50.4196,50.6459,296844.0
2019-09-30 10:00:00,58.2,58.35,58.02,58.05,327324.0,50.6459,50.7764,50.4892,50.5153,327324.0
2019-09-30 10:30:00,58.05,58.17,58.01,58.13,268420.0,50.5153,50.6198,50.4805,50.585,268420.0
2019-09-30 11:00:00,58.12,58.19,58.1,58.19,168028.0,50.5763,50.6372,50.5588,50.6372,168028.0
2019-09-30 11:30:00,58.19,58.23,58.16,58.23,151836.0,50.6372,50.672,50.6111,50.672,151836.0
2019-09-30 12:00:00,58.24,58.28,58.23,58.28,202984.0,50.6807,50.7155,50.672,50.7155,202984.0
2019-09-30 12:30:00,58.29,58.29,58.22,58.27,164092.0,50.7242,50.7242,50.6633,50.7068,164092.0
2019-09-30 13:00:00,58.26,58.33,58.23,58.29,234160.0,50.6981,50.759,50.672,50.7242,234160.0
2019-09-30 13:30:00,58.29,58.31,58.18,58.18,231620.0,50.7242,50.7416,50.6285,50.6285,231620.0
2019-09-30 14:00:00,58.18,58.25,58.13,58.2,254884.0,50.6285,50.6894,50.585,50.6459,254884.0
2019-09-30 14:30:00,58.21,58.28,58.16,58.22,308412.0,50.6546,50.7155,50.6111,50.6633,308412.0
2019-09-30 15:00:00,58.21,58.31,58.18,58.25,390780.0,50.6546,50.7416,50.6285,50.6894,390780.0
2019-09-30 15:30:00,58.25,58.36,58.2,58.24,1493224.0,50.6894,50.7851,50.6459,50.6807,1493224.0
2019-10-01 09:30:00,58.04,58.29,57.73,57.8,478340.0,50.5066,50.7242,50.2369,50.2978,478340.0
2019-10-01 10:00:00,57.76,57.9,57.68,57.76,377064.0,50.263,50.3848,50.1934,50.263,377064.0
2019-10-01 10:30:00,57.77,57.91,57.73,57.75,284868.0,50.2717,50.3935,50.2369,50.2543,284868.0
2019-10-01 11:00:00,57.71,57.83,57.66,57.8,247312.0,50.2195,50.3239,50.176,50.2978,247312.0
2019-10-01 11:30:00,57.81,57.83,57.69,57.74,164496.0,50.3065,50.3239,50.2021,50.2456,164496.0
2019-10-01 12:00:00,57.73,57.79,57.68,57.79,180844.0,50.2369,50.2891,50.1934,50.2891,180844.0
2019-10-01 12:30:00,57.8,57.88,57.73,57.87,148112.0,50.2978,50.3674,50.2369,50.3587,148112.0
2019-10-01 13:00:00,57.87,57.87,57.8,57.85,229548.0,50.3587,50.3587,50.2978,50.3413,229548.0
2019-10-01 13:30:00,57.85,57.95,57.83,57.92,218664.0,50.3413,50.4283,50.3239,50.4022,218664.0
2019-10-01 14:00:00,57.92,57.98,57.9,57.98,190408.0,50.4022,50.4544,50.3848,50.4544,190408.0
2019-10-01 14:30:00,57.99,58.09,57.98,58.09,119668.0,50.4631,50.5501,50.4544,50.5501,119668.0
2019-10-01 15:00:00,58.1,58.1,57.98,58.1,204524.0,50.5588,50.5588,50.4544,50.5588,204524.0
2019-10-01 15:30:00,58.09,58.1,57.95,58.01,493756.0,50.5501,50.5588,50.4283,50.4805,493756.0
2019-10-02 09:30:00,57.92,58.12,57.8,58.0,427636.0,50.4022,50.5763,50.2978,50.4718,427636.0
2019-10-02 10:00:00,57.97,57.97,57.64,57.75,341148.0,50.4457,50.4457,50.1586,50.2543,341148.0
2019-10-02 10:30:00,57.73,57.8,57.63,57.75,338796.0,50.2369,50.2978,50.1499,50.2543,338796.0
2019-10-02 11:00:00,57.74,57.77,57.62,57.63,277660.0,50.2456,50.2717,50.1412,50.1499,277660.0
2019-10-02 11:30:00,57.62,57.7,57.54,57.7,246684.0,50.1412,50.2108,50.0715,50.2108,246684.0
2019-10-02 12:00:00,57.68,57.7,57.51,57.53,254380.0,50.1934,50.2108,50.0454,50.0628,254380.0
2019-10-02 12:30:00,57.53,57.54,57.22,57.32,213028.0,50.0628,50.0715,49.7931,49.8801,213028.0
2019-10-02 13:00:00,57.31,57.44,57.29,57.35,206872.0,49.8714,49.9845,49.854,49.9062,206872.0
2019-10-02 13:30:00,57.34,57.44,57.31,57.42,261816.0,49.8975,49.9845,49.8714,49.9671,261816.0
2019-10-02 14:00:00,57.41,57.52,57.39,57.48,195652.0,49.9584,50.0541,49.941,50.0193,195652.0
2019-10-02 14:30:00,57.48,57.58,57.42,57.57,249052.0,50.0193,50.1063,49.9671,50.0976,249052.0
2019-10-02 15:00:00,57.57,57.57,57.31,57.32,456604.0,50.0976,50.0976,49.8714,49.8801,456604.0
2019-10-02 15:30:00,57.31,57.35,57.13,57.29,1009444.0,49.8714,49.9062,49.7148,49.854,1009444.0
2019-10-03 09:30:00,57.22,57.55,57.22,57.52,272864.0,49.7931,50.0802,49.7931,50.0541,272864.0
2019-10-03 10:00:00,57.51,57.51,57.14,57.45,237268.0,50.0454,50.0454,49.7235,49.9932,237268.0
2019-10-03 10:30:00,57.45,57.54,57.36,57.38,180420.0,49.9932,50.0715,49.9149,49.9323,180420.0
2019-10-03 11:00:00,57.35,57.57,57.33,57.55,207048.0,49.9062,50.0976,49.8888,50.0802,207048.0
2019-10-03 11:30:00,57.55,57.56,57.38,57.41,269308.0,50.0802,50.0889,49.9323,49.9584,269308.0
2019-10-03 12:00:00,57.41,57.46,57.33,57.42,185552.0,49.9584,50.0019,49.8888,49.9671,185552.0
2019-10-03 12:30:00,57.43,57.57,57.4,57.54,222312.0,49.9758,50.0976,49.9497,50.0715,222312.0
2019-10-03 13:00:00,57.54,57.56,57.45,57.46,152632.0,50.0715,50.0889,49.9932,50.0019,152632.0
2019-10-03 13:30:00,57.45,57.49,57.38,57.48,163216.0,49.9932,50.028,49.9323,50.0193,163216.0
2019-10-03 14:00:00,57.48,57.51,57.45,57.49,243892.0,50.0193,50.0454,49.9932,50.028,243892.0
2019-10-03 14:30:00,57.48,57.49,57.35,57.39,194864.0,50.0193,50.028,49.9062,49.941,194864.0
2019-10-03 15:00:00,57.4,57.49,57.37,57.42,209468.0,49.9497,50.028,49.9236,49.9671,209468.0
2019-10-03 15:30:00,57.42,57.57,57.32,57.57,971768.0,49.9671,50.0976,49.8801,50.0976,971768.0
2019-10-04 09:30:00,57.53,57.81,57.5,57.71,590144.0,50.0628,50.3065,50.0367,50.2195,590144.0
2019-10-04 10:00:00,57.7,57.78,57.58,57.64,284196.0,50.2108,50.2804,50.1063,50.1586,284196.0
2019-10-04 10:30:00,57.64,57.66,57.53,57.59,191964.0,50.1586,50.176,50.0628,50.115,191964.0
2019-10-04 11:00:00,57.6,57.91,57.6,57.9,167108.0,50.1237,50.3935,50.1237,50.3848,167108.0
2019-10-04 11:30:00,57.91,58.03,57.91,58.02,244020.0,50.3935,50.4979,50.3935,50.4892,244020.0
2019-10-04 12:00:00,58.02,58.06,57.95,57.99,155184.0,50.4892,50.524,50.4283,50.4631,155184.0
2019-10-04 12:30:00,57.99,58.18,57.99,58.17,202692.0,50.4631,50.6285,50.4631,50.6198,202692.0
2019-10-04 13:00:00,58.18,58.21,58.04,58.14,199588.0,50.6285,50.6546,50.5066,50.5937,199588.0
2019-10-04 13:30:00,58.15,58.27,58.14,58.18,203684.0,50.6024,50.7068,50.5937,50.6285,203684.0
2019-10-04 14:00:00,58.18,58.25,58.15,58.2,168888.0,50.6285,50.6894,50.6024,50.6459,168888.0
2019-10-04 14:30:00,58.2,58.27,58.17,58.27,162444.0,50.6459,50.7068,50.6198,50.7068,162444.0
2019-10-04 15:00:00,58.27,58.38,58.22,58.29,312480.0,50.7068,50.8025,50.6633,50.7242,312480.0
2019-10-04 15:30:00,58.29,58.47,58.28,58.38,785488.0,50.7242,50.8808,50.7155,50.8025,785488.0
2019-10-07 09:30:00,58.36,58.39,57.85,57.88,399440.0,50.7851,50.8112,50.3413,50.3674,399440.0
2019-10-07 10:00:00,57.88,58.02,57.79,58.0,346744.0,50.3674,50.4892,50.2891,50.4718,346744.0
2019-10-07 10:30:00,58.01,58.13,57.99,58.04,207512.0,50.4805,50.585,50.4631,50.5066,207512.0
2019-10-07 11:00:00,58.04,58.17,58.0,58.15,277776.0,50.5066,50.6198,50.4718,50.6024,277776.0
2019-10-07 11:30:00,58.18,58.29,58.18,58.29,171308.0,50.6285,50.7242,50.6285,50.7242,171308.0
2019-10-07 12:00:00,58.29,58.35,58.23,58.25,237200.0,50.7242,50.7764,50.672,50.6894,237200.0
2019-10-07 12:30:00,58.25,58.37,58.24,58.26,152544.0,50.6894,50.7938,50.6807,50.6981,152544.0
2019-10-07 13:00:00,58.27,58.34,58.2,58.32,161964.0,50.7068,50.7677,50.6459,50.7503,161964.0
2019-10-07 13:30:00,58.32,58.46,58.31,58.41,299296.0,50.7503,50.8721,50.7416,50.8286,299296.0
2019-10-07 14:00:00,58.4,58.4,58.16,58.16,133532.0,50.8199,50.8199,50.6111,50.6111,133532.0
2019-10-07 14:30:00,58.17,58.23,58.09,58.17,146552.0,50.6198,50.672,50.5501,50.6198,146552.0
2019-10-07 15:00:00,58.17,58.27,58.15,58.2,185140.0,50.6198,50.7068,50.6024,50.6459,185140.0
2019-10-07 15:30:00,58.2,58.2,58.07,58.13,454376.0,50.6459,50.6459,50.5327,50.585,454376.0
2019-10-08 09:30:00,58.04,58.05,57.81,57.82,453364.0,50.5066,50.5153,50.3065,50.3152,453364.0
2019-10-08 10:00:00,57.83,57.84,57.55,57.66,511048.0,50.3239,50.3326,50.0802,50.176,511048.0
2019-10-08 10:30:00,57.66,57.77,57.6,57.73,248032.0,50.176,50.2717,50.1237,50.2369,248032.0
2019-10-08 11:00:00,57.74,57.78,57.6,57.61,358188.0,50.2456,50.2804,50.1237,50.1324,358188.0
2019-10-08 11:30:00,57.62,57.68,57.55,57.59,247632.0,50.1412,50.1934,50.0802,50.115,247632.0
2019-10-08 12:00:00,57.58,57.69,57.58,57.65,210692.0,50.1063,50.2021,50.1063,50.1673,210692.0
2019-10-08 12:30:00,57.66,57.79,57.63,57.77,171952.0,50.176,50.2891,50.1499,50.2717,171952.0
2019-10-08 13:00:00,57.77,57.83,57.74,57.83,169280.0,50.2717,50.3239,50.2456,50.3239,169280.0
2019-10-08 13:30:00,57.81,57.93,57.8,57.89,104004.0,50.3065,50.4109,50.2978,50.3761,104004.0
2019-10-08 14:00:00,57.88,57.9,57.75,57.76,136592.0,50.3674,50.3848,50.2543,50.263,136592.0
2019-10-08 14:30:00,57.76,57.93,57.64,57.73,276580.0,50.263,50.4109,50.1586,50.2369,276580.0
2019-10-08 15:00:00,57.74,57.81,57.66,57.71,216024.0,50.2456,50.3065,50.176,50.2195,216024.0
2019-10-08 15:30:00,57.72,57.77,57.49,57.49,819512.0,50.2282,50.2717,50.028,50.028,819512.0
2019-10-09 09:30:00,58.06,58.09,57.75,57.9,544432.0,50.524,50.5501,50.2543,50.3848,544432.0
2019-10-09 10:00:00,57.92,58.01,57.85,58.0,165108.0,50.4022,50.4805,50.3413,50.4718,165108.0
2019-10-09 10:30:00,58.02,58.07,57.96,57.99,156040.0,50.4892,50.5327,50.437,50.4631,156040.0
2019-10-09 11:00:00,58.01,58.06,57.94,58.0,195132.0,50.4805,50.524,50.4196,50.4718,195132.0
2019-10-09 11:30:00,58.02,58.12,57.97,58.1,202736.0,50.4892,50.5763,50.4457,50.5588,202736.0
2019-10-09 12:00:00,58.09,58.16,58.05,58.16,183752.0,50.5501,50.6111,50.5153,50.6111,183752.0
2019-10-09 12:30:00,58.16,58.29,58.15,58.27,193212.0,50.6111,50.7242,50.6024,50.7068,193212.0
2019-10-09 13:00:00,58.27,58.39,58.24,58.38,159952.0,50.7068,50.8112,50.6807,50.8025,159952.0
2019-10-09 13:30:00,58.37,58.48,58.34,58.45,198116.0,50.7938,50.8895,50.7677,50.8634,198116.0
2019-10-09 14:00:00,58.44,58.5,58.41,58.47,174408.0,50.8547,50.9069,50.8286,50.8808,174408.0
2019-10-09 14:30:00,58.47,58.53,58.45,58.51,214208.0,50.8808,50.933,50.8634,50.9156,214208.0
2019-10-09 15:00:00,58.5,58.55,58.46,58.47,294692.0,50.9069,50.9504,50.8721,50.8808,294692.0
2019-10-09 15:30:00,58.47,58.57,58.31,58.33,645660.0,50.8808,50.9678,50.7416,50.759,645660.0
2019-10-10 09:30:00,58.01,58.12,57.56,57.94,623828.0,50.4805,50.5763,50.0889,50.4196,623828.0
2019-10-10 10:00:00,57.92,58.02,57.87,57.98,182660.0,50.4022,50.4892,50.3587,50.4544,182660.0
2019-10-10 10:30:00,58.0,58.0,57.82,57.95,184296.0,50.4718,50.4718,50.3152,50.4283,184296.0
2019-10-10 11:00:00,57.97,58.12,57.92,58.11,165328.0,50.4457,50.5763,50.4022,50.5676,165328.0
2019-10-10 11:30:00,58.11,58.15,58.0,58.02,137256.0,50.5676,50.6024,50.4718,50.4892,137256.0
2019-10-10 12:00:00,58.02,58.15,57.98,58.13,197140.0,50.4892,50.6024,50.4544,50.585,197140.0
2019-10-10 12:30:00,58.14,58.15,58.08,58.09,105264.0,50.5937,50.6024,50.5414,50.5501,105264.0
2019-10-10 13:00:00,58.09,58.21,58.09,58.17,103088.0,50.5501,50.6546,50.5501,50.6198,103088.0
2019-10-10 13:30:00,58.17,58.22,58.12,58.2,150216.0,50.6198,50.6633,50.5763,50.6459,150216.0
2019-10-10 14:00:00,58.18,58.21,58.05,58.09,167656.0,50.6285,50.6546,50.5153,50.5501,167656.0
2019-10-10 14:30:00,58.09,58.13,57.97,57.98,252196.0,50.5501,50.585,50.4457,50.4544,252196.0
2019-10-10 15:00:00,57.97,58.07,57.97,58.06,227336.0,50.4457,50.5327,50.4457,50.524,227336.0
2019-10-10 15:30:00,58.07,58.08,57.89,58.01,872124.0,50.5327,50.5414,50.3761,50.4805,872124.0
2019-10-11 09:30:00,57.95,58.1,57.34,57.37,454592.0,50.4283,50.5588,49.8975,49.9236,454592.0
2019-10-11 10:00:00,57.38,57.4,57.16,57.25,656444.0,49.9323,49.9497,49.7409,49.8192,656444.0
2019-10-11 10:30:00,57.27,57.49,57.14,57.48,391756.0,49.8366,50.028,49.7235,50.0193,391756.0
2019-10-11 11:00:00,57.49,57.57,57.42,57.43,398924.0,50.028,50.0976,49.9671,49.9758,398924.0
2019-10-11 11:30:00,57.43,57.48,57.31,57.42,322328.0,49.9758,50.0193,49.8714,49.9671,322328.0
2019-10-11 12:00:00,57.44,57.55,57.44,57.52,170208.0,49.9845,50.0802,49.9845,50.0541,170208.0
2019-10-11 12:30:00,57.5,57.54,57.38,57.5,206608.0,50.0367,50.0715,49.9323,50.0367,206608.0
2019-10-11 13:00:00,57.5,57.63,57.46,57.52,211084.0,50.0367,50.1499,50.0019,50.0541,211084.0
2019-10-11 13:30:00,57.54,57.56,57.43,57.47,168588.0,50.0715,50.0889,49.9758,50.0106,168588.0
2019-10-11 14:00:00,57.46,57.48,57.37,57.38,177804.0,50.0019,50.0193,49.9236,49.9323,177804.0
2019-10-11 14:30:00,57.38,57.48,57.35,57.48,173600.0,49.9323,50.0193,49.9062,50.0193,173600.0
2019-10-11 15:00:00,57.49,57.66,57.47,57.63,315952.0,50.028,50.176,50.0106,50.1499,315952.0
2019-10-11 15:30:00,57.63,57.7,57.32,57.34,913796.0,50.1499,50.2108,49.8801,49.8975,913796.0
2019-10-14 09:30:00,57.5,57.6,57.32,57.45,303856.0,50.0367,50.1237,49.8801,49.9932,303856.0
2019-10-14 10:00:00,57.44,57.53,57.36,57.49,249316.0,49.9845,50.0628,49.9149,50.028,249316.0
2019-10-14 10:30:00,57.48,57.52,57.4,57.43,109240.0,50.0193,50.0541,49.9497,49.9758,109240.0
2019-10-14 11:00:00,57.46,57.46,57.29,57.29,175272.0,50.0019,50.0019,49.854,49.854,175272.0
2019-10-14 11:30:00,57.3,57.32,57.09,57.09,205200.0,49.8627,49.8801,49.6799,49.6799,205200.0
2019-10-14 12:00:00,57.1,57.13,56.92,56.99,192636.0,49.6886,49.7148,49.532,49.5929,192636.0
2019-10-14 12:30:00,57.0,57.12,56.89,56.9,159604.0,49.6016,49.706,49.5059,49.5146,159604.0
2019-10-14 13:00:00,56.9,57.06,56.89,57.05,93296.0,49.5146,49.6538,49.5059,49.6451,93296.0
2019-10-14 13:30:00,57.04,57.21,57.02,57.21,104876.0,49.6364,49.7844,49.619,49.7844,104876.0
2019-10-14 14:00:00,57.21,57.31,57.18,57.3,159948.0,49.7844,49.8714,49.7583,49.8627,159948.0
2019-10-14 14:30:00,57.3,57.31,57.24,57.26,160216.0,49.8627,49.8714,49.8105,49.8279,160216.0
2019-10-14 15:00:00,57.27,57.31,57.22,57.3,154272.0,49.8366,49.8714,49.7931,49.8627,154272.0
2019-10-14 15:30:00,57.29,57.29,57.19,57.23,567784.0,49.854,49.854,49.767,49.8018,567784.0
2019-10-15 09:30:00,57.34,57.46,57.19,57.27,248640.0,49.8975,50.0019,49.767,49.8366,248640.0
2019-10-15 10:00:00,57.27,57.28,56.96,56.98,178516.0,49.8366,49.8453,49.5668,49.5842,178516.0
2019-10-15 10:30:00,56.97,57.02,56.79,57.02,291836.0,49.5755,49.619,49.4189,49.619,291836.0
2019-10-15 11:00:00,57.02,57.1,57.0,57.08,129740.0,49.619,49.6886,49.6016,49.6712,129740.0
2019-10-15 11:30:00,57.06,57.14,57.05,57.1,115536.0,49.6538,49.7235,49.6451,49.6886,115536.0
2019-10-15 12:00:00,57.1,57.15,57.0,57.02,96596.0,49.6886,49.7322,49.6016,49.619,96596.0
2019-10-15 12:30:00,57.01,57.02,56.9,56.91,136072.0,49.6103,49.619,49.5146,49.5233,136072.0
2019-10-15 13:00:00,56.92,56.94,56.81,56.85,138804.0,49.532,49.5494,49.4363,49.4711,138804.0
2019-10-15 13:30:00,56.85,56.85,56.71,56.78,245404.0,49.4711,49.4711,49.3493,49.4102,245404.0
2019-10-15 14:00:00,56.78,57.05,56.78,57.03,273128.0,49.4102,49.6451,49.4102,49.6277,273128.0
2019-10-15 14:30:00,57.01,57.04,56.99,57.03,154420.0,49.6103,49.6364,49.5929,49.6277,154420.0
2019-10-15 15:00:00,57.03,57.13,57.01,57.12,129640.0,49.6277,49.7148,49.6103,49.706,129640.0
2019-10-15 15:30:00,57.12,57.13,56.88,56.89,630912.0,49.706,49.7148,49.4972,49.5059,630912.0
2019-10-16 09:30:00,56.92,56.99,56.65,56.99,302184.0,49.532,49.5929,49.2971,49.5929,302184.0
2019-10-16 10:00:00,56.98,57.07,56.89,57.01,213240.0,49.5842,49.6625,49.5059,49.6103,213240.0
2019-10-16 10:30:00,56.98,57.1,56.91,57.09,244940.0,49.5842,49.6886,49.5233,49.6799,244940.0
2019-10-16 11:00:00,57.11,57.15,57.02,57.11,233864.0,49.6973,49.7322,49.619,49.6973,233864.0
2019-10-16 11:30:00,57.11,57.14,57.04,57.04,160220.0,49.6973,49.7235,49.6364,49.6364,160220.0
2019-10-16 12:00:00,57.02,57.11,56.99,57.11,113720.0,49.619,49.6973,49.5929,49.6973,113720.0
2019-10-16 12:30:00,57.11,57.35,57.11,57.31,192164.0,49.6973,49.9062,49.6973,49.8714,192164.0
2019-10-16 13:00:00,57.31,57.32,57.26,57.31,246616.0,49.8714,49.8801,49.8279,49.8714,246616.0
2019-10-16 13:30:00,57.31,57.36,57.27,57.32,154296.0,49.8714,49.9149,49.8366,49.8801,154296.0
2019-10-16 14:00:00,57.32,57.33,57.23,57.31,170944.0,49.8801,49.8888,49.8018,49.8714,170944.0
2019-10-16 14:30:00,57.31,57.42,57.31,57.4,173292.0,49.8714,49.9671,49.8714,49.9497,173292.0
2019-10-16 15:00:00,57.41,57.41,57.34,57.39,260352.0,49.9584,49.9584,49.8975,49.941,260352.0
2019-10-16 15:30:00,57.38,57.59,57.33,57.5,852916.0,49.9323,50.115,49.8888,50.0367,852916.0
2019-10-17 09:30:00,57.32,57.58,57.32,57.54,330156.0,49.8801,50.1063,49.8801,50.0715,330156.0
2019-10-17 10:00:00,57.52,57.56,57.4,57.49,170716.0,50.0541,50.0889,49.9497,50.028,170716.0
2019-10-17 10:30:00,57.48,57.56,57.46,57.52,132712.0,50.0193,50.0889,50.0019,50.0541,132712.0
2019-10-17 11:00:00,57.52,57.55,57.46,57.47,228108.0,50.0541,50.0802,50.0019,50.0106,228108.0
2019-10-17 11:30:00,57.48,57.51,57.43,57.49,210808.0,50.0193,50.0454,49.9758,50.028,210808.0
2019-10-17 12:00:00,57.49,57.66,57.47,57.66,256364.0,50.028,50.176,50.0106,50.176,256364.0
2019-10-17 12:30:00,57.67,57.89,57.67,57.84,299120.0,50.1847,50.3761,50.1847,50.3326,299120.0
2019-10-17 13:00:00,57.84,57.86,57.74,57.74,192760.0,50.3326,50.35,50.2456,50.2456,192760.0
2019-10-17 13:30:00,57.74,57.81,57.7,57.81,166748.0,50.2456,50.3065,50.2108,50.3065,166748.0
2019-10-17 14:00:00,57.82,57.89,57.79,57.84,185656.0,50.3152,50.3761,50.2891,50.3326,185656.0
2019-10-17 14:30:00,57.84,57.9,57.81,57.84,219484.0,50.3326,50.3848,50.3065,50.3326,219484.0
2019-10-17 15:00:00,57.85,57.88,57.83,57.87,195732.0,50.3413,50.3674,50.3239,50.3587,195732.0
2019-10-17 15:30:00,57.88,57.9,57.74,57.78,473060.0,50.3674,50.3848,50.2456,50.2804,473060.0
2019-10-18 09:30:00,57.8,57.93,57.6,57.64,1303880.0,50.2978,50.4109,50.1237,50.1586,1303880.0
2019-10-18 10:00:00,57.61,57.8,57.58,57.7,310492.0,50.1324,50.2978,50.1063,50.2108,310492.0
2019-10-18 10:30:00,57.72,57.76,57.63,57.71,289812.0,50.2282,50.263,50.1499,50.2195,289812.0
2019-10-18 11:00:00,57.71,57.92,57.64,57.86,363120.0,50.2195,50.4022,50.1586,50.35,363120.0
2019-10-18 11:30:00,57.86,57.97,57.81,57.95,172272.0,50.35,50.4457,50.3065,50.4283,172272.0
2019-10-18 12:00:00,57.94,57.94,57.77,57.81,273324.0,50.4196,50.4196,50.2717,50.3065,273324.0
2019-10-18 12:30:00,57.8,57.87,57.79,57.85,133580.0,50.2978,50.3587,50.2891,50.3413,133580.0
2019-10-18 13:00:00,57.85,58.0,57.78,57.99,370512.0,50.3413,50.4718,50.2804,50.4631,370512.0
2019-10-18 13:30:00,57.99,58.04,57.9,58.04,197768.0,50.4631,50.5066,50.3848,50.5066,197768.0
2019-10-18 14:00:00,58.03,58.06,57.95,58.04,219716.0,50.4979,50.524,50.4283,50.5066,219716.0
2019-10-18 14:30:00,58.05,58.16,58.04,58.14,180540.0,50.5153,50.6111,50.5066,50.5937,180540.0
2019-10-18 15:00:00,58.14,58.16,58.09,58.09,193556.0,50.5937,50.6111,50.5501,50.5501,193556.0
2019-10-18 15:30:00,58.09,58.2,58.04,58.09,1128992.0,50.5501,50.6459,50.5066,50.5501,1128992.0
2019-10-21 09:30:00,58.1,58.1,57.66,57.76,379076.0,50.5588,50.5588,50.176,50.263,379076.0
2019-10-21 10:00:00,57.76,57.94,57.71,57.92,370248.0,50.263,50.4196,50.2195,50.4022,370248.0
2019-10-21 10:30:00,57.92,57.92,57.83,57.87,214404.0,50.4022,50.4022,50.3239,50.3587,214404.0
2019-10-21 11:00:00,57.88,57.92,57.83,57.88,223284.0,50.3674,50.4022,50.3239,50.3674,223284.0
2019-10-21 11:30:00,57.89,57.92,57.84,57.85,147468.0,50.3761,50.4022,50.3326,50.3413,147468.0
2019-10-21 12:00:00,57.85,57.85,57.71,57.83,242096.0,50.3413,50.3413,50.2195,50.3239,242096.0
2019-10-21 12:30:00,57.83,57.97,57.78,57.97,244704.0,50.3239,50.4457,50.2804,50.4457,244704.0
2019-10-21 13:00:00,57.97,57.97,57.86,57.96,237952.0,50.4457,50.4457,50.35,50.437,237952.0
2019-10-21 13:30:00,57.95,57.99,57.87,57.9,242816.0,50.4283,50.4631,50.3587,50.3848,242816.0
2019-10-21 14:00:00,57.9,58.06,57.88,57.99,174768.0,50.3848,50.524,50.3674,50.4631,174768.0
2019-10-21 14:30:00,57.99,58.04,57.97,58.0,162588.0,50.4631,50.5066,50.4457,50.4718,162588.0
2019-10-21 15:00:00,58.01,58.15,57.95,58.02,395040.0,50.4805,50.6024,50.4283,50.4892,395040.0
2019-10-21 15:30:00,58.02,58.26,57.99,58.18,755412.0,50.4892,50.6981,50.4631,50.6285,755412.0
2019-10-22 09:30:00,58.45,58.94,58.25,58.84,918124.0,50.8634,51.2898,50.6894,51.2028,918124.0
2019-10-22 10:00:00,58.83,59.23,58.82,59.0,712648.0,51.1941,51.5422,51.1854,51.342,712648.0
2019-10-22 10:30:00,59.0,59.1,58.96,59.02,676424.0,51.342,51.4291,51.3072,51.3594,676424.0
2019-10-22 11:00:00,59.02,59.17,58.98,59.17,592940.0,51.3594,51.49,51.3246,51.49,592940.0
2019-10-22 11:30:00,59.17,59.47,59.17,59.38,529764.0,51.49,51.751,51.49,51.6727,529764.0
2019-10-22 12:00:00,59.37,59.64,59.2,59.63,521640.0,51.664,51.899,51.5161,51.8903,521640.0
2019-10-22 12:30:00,59.63,59.92,59.54,59.9,779276.0,51.8903,52.1426,51.8119,52.1252,779276.0
2019-10-22 13:00:00,59.91,59.97,59.62,59.63,592208.0,52.1339,52.1861,51.8816,51.8903,592208.0
2019-10-22 13:30:00,59.62,59.65,59.16,59.24,571356.0,51.8816,51.9077,51.4813,51.5509,571356.0
2019-10-22 14:00:00,59.24,59.34,59.2,59.3,310484.0,51.5509,51.6379,51.5161,51.6031,310484.0
2019-10-22 14:30:00,59.3,59.33,59.2,59.24,535380.0,51.6031,51.6292,51.5161,51.5509,535380.0
2019-10-22 15:00:00,59.24,59.4,59.21,59.39,427564.0,51.5509,51.6901,51.5248,51.6814,427564.0
2019-10-22 15:30:00,59.4,59.46,59.01,59.07,1647216.0,51.6901,51.7423,51.3507,51.4029,1647216.0
2019-10-23 09:30:00,59.39,59.65,59.21,59.35,807416.0,51.6814,51.9077,51.5248,51.6466,807416.0
2019-10-23 10:00:00,59.35,59.53,59.35,59.43,333792.0,51.6466,51.8032,51.6466,51.7162,333792.0
2019-10-23 10:30:00,59.42,59.42,59.22,59.27,303116.0,51.7075,51.7075,51.5335,51.577,303116.0
2019-10-23 11:00:00,59.28,59.38,59.25,59.27,230584.0,51.5857,51.6727,51.5596,51.577,230584.0
2019-10-23 11:30:00,59.26,59.29,59.11,59.23,235640.0,51.5683,51.5944,51.4378,51.5422,235640.0
2019-10-23 12:00:00,59.23,59.24,59.07,59.1,357940.0,51.5422,51.5509,51.4029,51.4291,357940.0
2019-10-23 12:30:00,59.09,59.17,59.07,59.13,207128.0,51.4204,51.49,51.4029,51.4552,207128.0
2019-10-23 13:00:00,59.13,59.15,59.05,59.15,248748.0,51.4552,51.4726,51.3855,51.4726,248748.0
2019-10-23 13:30:00,59.15,59.19,59.07,59.19,243712.0,51.4726,51.5074,51.4029,51.5074,243712.0
2019-10-23 14:00:00,59.19,59.2,58.96,58.97,811288.0,51.5074,51.5161,51.3072,51.3159,811288.0
2019-10-23 14:30:00,58.97,59.05,58.94,59.03,300952.0,51.3159,51.3855,51.2898,51.3681,300952.0
2019-10-23 15:00:00,59.04,59.04,58.94,59.01,435992.0,51.3768,51.3768,51.2898,51.3507,435992.0
2019-10-23 15:30:00,59.0,59.09,58.93,58.99,1290580.0,51.342,51.4204,51.2811,51.3333,1290580.0
2019-10-24 09:30:00,59.0,59.06,58.77,58.78,465604.0,51.342,51.3942,51.1419,51.1506,465604.0
2019-10-24 10:00:00,58.78,59.08,58.71,59.08,505904.0,51.1506,51.4116,51.0897,51.4116,505904.0
2019-10-24 10:30:00,59.08,59.17,58.97,59.17,311828.0,51.4116,51.49,51.3159,51.49,311828.0
2019-10-24 11:00:00,59.16,59.23,59.11,59.2,281240.0,51.4813,51.5422,51.4378,51.5161,281240.0
2019-10-24 11:30:00,59.2,59.24,59.13,59.19,248612.0,51.5161,51.5509,51.4552,51.5074,248612.0
2019-10-24 12:00:00,59.19,59.27,59.17,59.27,234152.0,51.5074,51.577,51.49,51.577,234152.0
2019-10-24 12:30:00,59.26,59.26,59.13,59.19,168276.0,51.5683,51.5683,51.4552,51.5074,168276.0
2019-10-24 13:00:00,59.2,59.2,59.06,59.15,215800.0,51.5161,51.5161,51.3942,51.4726,215800.0
2019-10-24 13:30:00,59.14,59.16,59.04,59.12,274636.0,51.4639,51.4813,51.3768,51.4465,274636.0
2019-10-24 14:00:00,59.13,59.13,58.99,59.1,314512.0,51.4552,51.4552,51.3333,51.4291,314512.0
2019-10-24 14:30:00,59.09,59.23,59.09,59.23,233452.0,51.4204,51.5422,51.4204,51.5422,233452.0
2019-10-24 15:00:00,59.23,59.34,59.22,59.34,332724.0,51.5422,51.6379,51.5335,51.6379,332724.0
2019-10-24 15:30:00,59.34,59.42,59.29,59.38,670028.0,51.6379,51.7075,51.5944,51.6727,670028.0
2019-10-25 09:30:00,59.41,59.41,59.0,59.01,350772.0,51.6988,51.6988,51.342,51.3507,350772.0
2019-10-25 10:00:00,59.01,59.14,58.93,59.02,237552.0,51.3507,51.4639,51.2811,51.3594,237552.0
2019-10-25 10:30:00,59.01,59.15,58.89,59.13,287896.0,51.3507,51.4726,51.2463,51.4552,287896.0
2019-10-25 11:00:00,59.14,59.25,59.03,59.04,236952.0,51.4639,51.5596,51.3681,51.3768,236952.0
2019-10-25 11:30:00,59.04,59.1,59.0,59.01,195196.0,51.3768,51.4291,51.342,51.3507,195196.0
2019-10-25 12:00:00,59.02,59.08,58.9,59.02,228916.0,51.3594,51.4116,51.255,51.3594,228916.0
2019-10-25 12:30:00,59.02,59.17,59.01,59.05,156776.0,51.3594,51.49,51.3507,51.3855,156776.0
2019-10-25 13:00:00,59.06,59.06,58.96,58.99,156864.0,51.3942,51.3942,51.3072,51.3333,156864.0
2019-10-25 13:30:00,59.0,59.02,58.92,59.0,220988.0,51.342,51.3594,51.2724,51.342,220988.0
2019-10-25 14:00:00,59.0,59.1,58.99,59.1,116388.0,51.342,51.4291,51.3333,51.4291,116388.0
2019-10-25 14:30:00,59.1,59.15,59.01,59.13,196196.0,51.4291,51.4726,51.3507,51.4552,196196.0
2019-10-25 15:00:00,59.12,59.18,59.1,59.14,144716.0,51.4465,51.4987,51.4291,51.4639,144716.0
2019-10-25 15:30:00,59.15,59.28,59.13,59.21,756056.0,51.4726,51.5857,51.4552,51.5248,756056.0
2019-10-28 09:30:00,59.13,59.18,58.88,58.97,314976.0,51.4552,51.4987,51.2376,51.3159,314976.0
2019-10-28 10:00:00,58.97,58.98,58.78,58.84,225204.0,51.3159,51.3246,51.1506,51.2028,225204.0
2019-10-28 10:30:00,58.84,58.84,58.73,58.76,235044.0,51.2028,51.2028,51.1071,51.1332,235044.0
2019-10-28 11:00:00,58.76,58.87,58.74,58.87,234760.0,51.1332,51.2289,51.1158,51.2289,234760.0
2019-10-28 11:30:00,58.88,58.9,58.83,58.88,166132.0,51.2376,51.255,51.1941,51.2376,166132.0
2019-10-28 12:00:00,58.87,58.94,58.71,58.71,176432.0,51.2289,51.2898,51.0897,51.0897,176432.0
2019-10-28 12:30:00,58.7,58.81,58.68,58.73,160392.0,51.081,51.1767,51.0636,51.1071,160392.0
2019-10-28 13:00:00,58.72,58.83,58.71,58.74,296000.0,51.0984,51.1941,51.0897,51.1158,296000.0
2019-10-28 13:30:00,58.74,58.74,58.63,58.63,194596.0,51.1158,51.1158,51.0201,51.0201,194596.0
2019-10-28 14:00:00,58.64,58.65,58.27,58.28,345044.0,51.0288,51.0375,50.7068,50.7155,345044.0
2019-10-28 14:30:00,58.29,58.32,58.17,58.29,372552.0,50.7242,50.7503,50.6198,50.7242,372552.0
2019-10-28 15:00:00,58.28,58.34,58.16,58.19,480068.0,50.7155,50.7677,50.6111,50.6372,480068.0
2019-10-28 15:30:00,58.18,58.33,58.16,58.31,1296916.0,50.6285,50.759,50.6111,50.7416,1296916.0
2019-10-29 09:30:00,58.07,58.21,57.8,58.16,540164.0,50.5327,50.6546,50.2978,50.6111,540164.0
2019-10-29 10:00:00,58.17,58.29,58.13,58.27,199184.0,50.6198,50.7242,50.585,50.7068,199184.0
2019-10-29 10:30:00,58.27,58.29,57.91,57.91,262012.0,50.7068,50.7242,50.3935,50.3935,262012.0
2019-10-29 11:00:00,57.91,58.09,57.89,58.08,283180.0,50.3935,50.5501,50.3761,50.5414,283180.0
2019-10-29 11:30:00,58.08,58.11,57.98,58.01,178756.0,50.5414,50.5676,50.4544,50.4805,178756.0
2019-10-29 12:00:00,58.0,58.16,57.99,58.15,264628.0,50.4718,50.6111,50.4631,50.6024,264628.0
2019-10-29 12:30:00,58.16,58.17,58.0,58.02,242276.0,50.6111,50.6198,50.4718,50.4892,242276.0
2019-10-29 13:00:00,58.04,58.15,58.04,58.1,178704.0,50.5066,50.6024,50.5066,50.5588,178704.0
2019-10-29 13:30:00,58.1,58.14,58.04,58.13,259296.0,50.5588,50.5937,50.5066,50.585,259296.0
2019-10-29 14:00:00,58.13,58.13,57.96,58.0,267128.0,50.585,50.585,50.437,50.4718,267128.0
2019-10-29 14:30:00,58.0,58.13,58.0,58.11,288428.0,50.4718,50.585,50.4718,50.5676,288428.0
2019-10-29 15:00:00,58.1,58.2,58.09,58.14,321512.0,50.5588,50.6459,50.5501,50.5937,321512.0
2019-10-29 15:30:00,58.14,58.29,58.12,58.15,1103296.0,50.5937,50.7242,50.5763,50.6024,1103296.0
2019-10-30 09:30:00,58.33,58.59,58.25,58.59,337300.0,50.759,50.9852,50.6894,50.9852,337300.0
2019-10-30 10:00:00,58.59,58.77,58.56,58.6,338972.0,50.9852,51.1419,50.9591,50.994,338972.0
2019-10-30 10:30:00,58.63,58.76,58.56,58.74,149688.0,51.0201,51.1332,50.9591,51.1158,149688.0
2019-10-30 11:00:00,58.75,58.85,58.72,58.82,240692.0,51.1245,51.2115,51.0984,51.1854,240692.0
2019-10-30 11:30:00,58.81,58.97,58.8,58.94,238336.0,51.1767,51.3159,51.168,51.2898,238336.0
2019-10-30 12:00:00,58.94,59.16,58.91,58.96,283148.0,51.2898,51.4813,51.2637,51.3072,283148.0
2019-10-30 12:30:00,58.97,58.99,58.73,58.73,149328.0,51.3159,51.3333,51.1071,51.1071,149328.0
2019-10-30 13:00:00,58.72,58.73,58.62,58.67,107444.0,51.0984,51.1071,51.0114,51.0549,107444.0
2019-10-30 13:30:00,58.68,58.75,58.63,58.71,116504.0,51.0636,51.1245,51.0201,51.0897,116504.0
2019-10-30 14:00:00,58.69,58.77,58.62,58.67,200296.0,51.0723,51.1419,51.0114,51.0549,200296.0
2019-10-30 14:30:00,58.68,58.85,58.52,58.83,255688.0,51.0636,51.2115,50.9243,51.1941,255688.0
2019-10-30 15:00:00,58.82,59.04,58.8,58.99,157676.0,51.1854,51.3768,51.168,51.3333,157676.0
2019-10-30 15:30:00,59.01,59.01,58.81,58.87,531500.0,51.3507,51.3507,51.1767,51.2289,531500.0
2019-10-31 09:30:00,58.88,59.16,58.73,59.02,364468.0,51.2376,51.4813,51.1071,51.3594,364468.0
2019-10-31 10:00:00,59.03,59.63,59.03,59.41,460172.0,51.3681,51.8903,51.3681,51.6988,460172.0
2019-10-31 10:30:00,59.4,59.41,59.07,59.19,390032.0,51.6901,51.6988,51.4029,51.5074,390032.0
2019-10-31 11:00:00,59.19,59.31,59.16,59.26,220016.0,51.5074,51.6118,51.4813,51.5683,220016.0
2019-10-31 11:30:00,59.29,59.35,59.22,59.33,274524.0,51.5944,51.6466,51.5335,51.6292,274524.0
2019-10-31 12:00:00,59.32,59.36,59.27,59.36,304872.0,51.6205,51.6553,51.577,51.6553,304872.0
2019-10-31 12:30:00,59.36,59.45,59.3,59.44,166020.0,51.6553,51.7336,51.6031,51.7249,166020.0
2019-10-31 13:00:00,59.44,59.51,59.35,59.43,251580.0,51.7249,51.7858,51.6466,51.7162,251580.0
2019-10-31 13:30:00,59.42,59.48,59.41,59.45,132284.0,51.7075,51.7597,51.6988,51.7336,132284.0
2019-10-31 14:00:00,59.43,59.45,59.24,59.24,190656.0,51.7162,51.7336,51.5509,51.5509,190656.0
2019-10-31 14:30:00,59.24,59.33,59.21,59.31,183484.0,51.5509,51.6292,51.5248,51.6118,183484.0
2019-10-31 15:00:00,59.32,59.47,59.3,59.44,213184.0,51.6205,51.751,51.6031,51.7249,213184.0
2019-10-31 15:30:00,59.45,59.6,59.32,59.59,782976.0,51.7336,51.8642,51.6205,51.8555,782976.0
2019-11-01 09:30:00,59.67,59.72,59.29,59.31,356132.0,51.9251,51.9686,51.5944,51.6118,356132.0
2019-11-01 10:00:00,59.31,59.38,59.05,59.09,402300.0,51.6118,51.6727,51.3855,51.4204,402300.0
2019-11-01 10:30:00,59.1,59.15,58.87,59.04,319576.0,51.4291,51.4726,51.2289,51.3768,319576.0
2019-11-01 11:00:00,59.04,59.07,58.97,59.0,244648.0,51.3768,51.4029,51.3159,51.342,244648.0
2019-11-01 11:30:00,59.01,59.06,58.95,59.06,328324.0,51.3507,51.3942,51.2985,51.3942,328324.0
2019-11-01 12:00:00,59.05,59.18,59.02,59.07,322044.0,51.3855,51.4987,51.3594,51.4029,322044.0
2019-11-01 12:30:00,59.08,59.11,58.99,59.02,140404.0,51.4116,51.4378,51.3333,51.3594,140404.0
2019-11-01 13:00:00,59.02,59.06,58.95,58.98,157264.0,51.3594,51.3942,51.2985,51.3246,157264.0
2019-11-01 13:30:00,58.98,59.0,58.93,58.94,227696.0,51.3246,51.342,51.2811,51.2898,227696.0
2019-11-01 14:00:00,58.94,58.94,58.77,58.78,312464.0,51.2898,51.2898,51.1419,51.1506,312464.0
2019-11-01 14:30:00,58.78,59.02,58.77,59.01,363892.0,51.1506,51.3594,51.1419,51.3507,363892.0
2019-11-01 15:00:00,59.01,59.09,58.98,58.99,530664.0,51.3507,51.4204,51.3246,51.3333,530664.0
2019-11-01 15:30:00,58.99,59.05,58.81,58.93,928556.0,51.3333,51.3855,51.1767,51.2811,928556.0
2019-11-04 09:30:00,58.81,58.81,58.19,58.26,787056.0,51.1767,51.1767,50.6372,50.6981,787056.0
2019-11-04 10:00:00,58.25,58.52,58.25,58.52,510460.0,50.6894,50.9243,50.6894,50.9243,510460.0
2019-11-04 10:30:00,58.5,58.58,58.32,58.35,240864.0,50.9069,50.9765,50.7503,50.7764,240864.0
2019-11-04 11:00:00,58.35,58.37,58.01,58.02,354380.0,50.7764,50.7938,50.4805,50.4892,354380.0
2019-11-04 11:30:00,58.03,58.05,57.96,57.99,393416.0,50.4979,50.5153,50.437,50.4631,393416.0
2019-11-04 12:00:00,57.99,58.06,57.94,57.99,274692.0,50.4631,50.524,50.4196,50.4631,274692.0
2019-11-04 12:30:00,57.98,58.02,57.77,57.79,411084.0,50.4544,50.4892,50.2717,50.2891,411084.0
2019-11-04 13:00:00,57.78,57.79,57.71,57.74,524892.0,50.2804,50.2891,50.2195,50.2456,524892.0
2019-11-04 13:30:00,57.74,57.77,57.53,57.59,325404.0,50.2456,50.2717,50.0628,50.115,325404.0
2019-11-04 14:00:00,57.58,57.73,57.48,57.73,437028.0,50.1063,50.2369,50.0193,50.2369,437028.0
2019-11-04 14:30:00,57.74,57.76,57.49,57.51,834372.0,50.2456,50.263,50.028,50.0454,834372.0
2019-11-04 15:00:00,57.51,57.54,57.29,57.3,1373520.0,50.0454,50.0715,49.854,49.8627,1373520.0
2019-11-04 15:30:00,57.3,57.4,57.05,57.4,2522472.0,49.8627,49.9497,49.6451,49.9497,2522472.0
2019-11-05 09:30:00,56.85,57.33,56.75,57.01,809288.0,49.4711,49.8888,49.3841,49.6103,809288.0
2019-11-05 10:00:00,57.04,57.1,56.86,57.09,744368.0,49.6364,49.6886,49.4798,49.6799,744368.0
2019-11-05 10:30:00,57.09,57.14,56.43,56.43,824440.0,49.6799,49.7235,49.1056,49.1056,824440.0
2019-11-05 11:00:00,56.44,56.5,56.18,56.5,698208.0,49.1143,49.1665,48.8881,49.1665,698208.0
2019-11-05 11:30:00,56.49,56.73,56.49,56.73,354796.0,49.1578,49.3667,49.1578,49.3667,354796.0
2019-11-05 12:00:00,56.73,56.77,56.58,56.77,317520.0,49.3667,49.4015,49.2361,49.4015,317520.0
2019-11-05 12:30:00,56.76,56.79,56.71,56.79,278444.0,49.3928,49.4189,49.3493,49.4189,278444.0
2019-11-05 13:00:00,56.77,56.78,56.65,56.7,231548.0,49.4015,49.4102,49.2971,49.3406,231548.0
2019-11-05 13:30:00,56.71,56.76,56.58,56.73,364692.0,49.3493,49.3928,49.2361,49.3667,364692.0
2019-11-05 14:00:00,56.74,56.86,56.73,56.76,279148.0,49.3754,49.4798,49.3667,49.3928,279148.0
2019-11-05 14:30:00,56.75,56.84,56.73,56.79,267324.0,49.3841,49.4624,49.3667,49.4189,267324.0
2019-11-05 15:00:00,56.79,56.86,56.74,56.77,286228.0,49.4189,49.4798,49.3754,49.4015,286228.0
2019-11-05 15:30:00,56.78,56.85,56.71,56.78,893364.0,49.4102,49.4711,49.3493,49.4102,893364.0
2019-11-06 09:30:00,56.88,57.03,56.72,56.77,411464.0,49.4972,49.6277,49.358,49.4015,411464.0
2019-11-06 10:00:00,56.79,57.08,56.72,57.08,512360.0,49.4189,49.6712,49.358,49.6712,512360.0
2019-11-06 10:30:00,57.08,57.13,56.75,56.8,284664.0,49.6712,49.7148,49.3841,49.4276,284664.0
2019-11-06 11:00:00,56.81,56.96,56.76,56.79,205236.0,49.4363,49.5668,49.3928,49.4189,205236.0
2019-11-06 11:30:00,56.8,56.88,56.65,56.8,265388.0,49.4276,49.4972,49.2971,49.4276,265388.0
2019-11-06 12:00:00,56.79,56.86,56.73,56.79,126172.0,49.4189,49.4798,49.3667,49.4189,126172.0
2019-11-06 12:30:00,56.78,56.88,56.76,56.81,129660.0,49.4102,49.4972,49.3928,49.4363,129660.0
2019-11-06 13:00:00,56.81,56.88,56.8,56.85,246276.0,49.4363,49.4972,49.4276,49.4711,246276.0
2019-11-06 13:30:00,56.85,56.94,56.82,56.93,316268.0,49.4711,49.5494,49.445,49.5407,316268.0
2019-11-06 14:00:00,56.93,56.93,56.86,56.88,260784.0,49.5407,49.5407,49.4798,49.4972,260784.0
2019-11-06 14:30:00,56.87,56.96,56.87,56.96,194548.0,49.4885,49.5668,49.4885,49.5668,194548.0
2019-11-06 15:00:00,56.95,56.95,56.82,56.89,251912.0,49.5581,49.5581,49.445,49.5059,251912.0
2019-11-06 15:30:00,56.89,56.96,56.83,56.87,614004.0,49.5059,49.5668,49.4537,49.4885,614004.0
2019-11-07 09:30:00,56.66,56.66,56.29,56.34,498296.0,49.3058,49.3058,48.9838,49.0273,498296.0
2019-11-07 10:00:00,56.34,56.38,55.97,55.99,634564.0,49.0273,49.0621,48.7053,48.7227,634564.0
2019-11-07 10:30:00,55.99,56.0,55.48,55.49,1242304.0,48.7227,48.7314,48.2789,48.2876,1242304.0
2019-11-07 11:00:00,55.49,55.67,55.43,55.63,684692.0,48.2876,48.4443,48.2354,48.4094,684692.0
2019-11-07 11:30:00,55.62,55.66,55.4,55.64,482032.0,48.4007,48.4356,48.2093,48.4181,482032.0
2019-11-07 12:00:00,55.66,55.68,55.29,55.3,376860.0,48.4356,48.453,48.1136,48.1223,376860.0
2019-11-07 12:30:00,55.3,55.44,55.17,55.41,544292.0,48.1223,48.2441,48.0092,48.218,544292.0
2019-11-07 13:00:00,55.42,55.52,55.33,55.48,419664.0,48.2267,48.3137,48.1484,48.2789,419664.0
2019-11-07 13:30:00,55.48,55.67,55.48,55.64,383332.0,48.2789,48.4443,48.2789,48.4181,383332.0
2019-11-07 14:00:00,55.63,55.67,55.35,55.37,682280.0,48.4094,48.4443,48.1658,48.1832,682280.0
2019-11-07 14:30:00,55.36,55.54,55.23,55.52,604884.0,48.1745,48.3311,48.0614,48.3137,604884.0
2019-11-07 15:00:00,55.53,55.73,55.49,55.73,523152.0,48.3224,48.4965,48.2876,48.4965,523152.0
2019-11-07 15:30:00,55.73,55.8,55.63,55.76,1117288.0,48.4965,48.5574,48.4094,48.5226,1117288.0
2019-11-08 09:30:00,55.75,56.01,55.66,55.99,409732.0,48.5139,48.7401,48.4356,48.7227,409732.0
2019-11-08 10:00:00,55.99,56.17,55.77,55.99,326216.0,48.7227,48.8794,48.5313,48.7227,326216.0
2019-11-08 10:30:00,55.99,56.02,55.49,55.67,216064.0,48.7227,48.7488,48.2876,48.4443,216064.0
2019-11-08 11:00:00,55.67,55.67,55.52,55.58,233588.0,48.4443,48.4443,48.3137,48.3659,233588.0
2019-11-08 11:30:00,55.57,55.68,55.52,55.52,186788.0,48.3572,48.453,48.3137,48.3137,186788.0
2019-11-08 12:00:00,55.53,55.59,55.37,55.38,184408.0,48.3224,48.3746,48.1832,48.1919,184408.0
2019-11-08 12:30:00,55.39,55.54,55.38,55.53,274192.0,48.2006,48.3311,48.1919,48.3224,274192.0
2019-11-08 13:00:00,55.52,55.54,55.46,55.48,138476.0,48.3137,48.3311,48.2615,48.2789,138476.0
2019-11-08 13:30:00,55.49,55.5,55.36,55.42,269276.0,48.2876,48.2963,48.1745,48.2267,269276.0
2019-11-08 14:00:00,55.42,55.49,55.4,55.43,255172.0,48.2267,48.2876,48.2093,48.2354,255172.0
2019-11-08 14:30:00,55.43,55.43,55.31,55.36,229560.0,48.2354,48.2354,48.131,48.1745,229560.0
2019-11-08 15:00:00,55.37,55.39,55.26,55.3,250572.0,48.1832,48.2006,48.0875,48.1223,250572.0
2019-11-08 15:30:00,55.29,55.52,55.27,55.52,1090356.0,48.1136,48.3137,48.0962,48.3137,1090356.0
2019-11-11 09:30:00,55.59,55.87,55.43,55.45,519716.0,48.3746,48.6183,48.2354,48.2528,519716.0
2019-11-11 10:00:00,55.45,55.72,55.45,55.55,163532.0,48.2528,48.4878,48.2528,48.3398,163532.0
2019-11-11 10:30:00,55.56,55.65,55.48,55.5,143180.0,48.3485,48.4268,48.2789,48.2963,143180.0
2019-11-11 11:00:00,55.5,55.75,55.48,55.71,329936.0,48.2963,48.5139,48.2789,48.4791,329936.0
2019-11-11 11:30:00,55.71,55.72,55.58,55.59,118072.0,48.4791,48.4878,48.3659,48.3746,118072.0
2019-11-11 12:00:00,55.58,55.6,55.48,55.48,153796.0,48.3659,48.3833,48.2789,48.2789,153796.0
2019-11-11 12:30:00,55.47,55.54,55.46,55.5,89468.0,48.2702,48.3311,48.2615,48.2963,89468.0
2019-11-11 13:00:00,55.51,55.61,55.49,55.61,106384.0,48.305,48.392,48.2876,48.392,106384.0
2019-11-11 13:30:00,55.61,55.63,55.52,55.53,200884.0,48.392,48.4094,48.3137,48.3224,200884.0
2019-11-11 14:00:00,55.52,55.55,55.46,55.55,260652.0,48.3137,48.3398,48.2615,48.3398,260652.0
2019-11-11 14:30:00,55.54,55.7,55.52,55.65,200388.0,48.3311,48.4704,48.3137,48.4268,200388.0
2019-11-11 15:00:00,55.65,55.68,55.6,55.65,273580.0,48.4268,48.453,48.3833,48.4268,273580.0
2019-11-11 15:30:00,55.64,55.64,55.48,55.55,575496.0,48.4181,48.4181,48.2789,48.3398,575496.0
2019-11-12 09:30:00,55.55,55.87,55.52,55.84,315728.0,48.3398,48.6183,48.3137,48.5922,315728.0
2019-11-12 10:00:00,55.84,55.86,55.74,55.83,191724.0,48.5922,48.6096,48.5052,48.5835,191724.0
2019-11-12 10:30:00,55.83,55.84,55.68,55.78,339824.0,48.5835,48.5922,48.453,48.54,339824.0
2019-11-12 11:00:00,55.79,55.86,55.69,55.81,273968.0,48.5487,48.6096,48.4617,48.5661,273968.0
2019-11-12 11:30:00,55.79,55.82,55.73,55.76,118712.0,48.5487,48.5748,48.4965,48.5226,118712.0
2019-11-12 12:00:00,55.76,55.76,55.66,55.68,130136.0,48.5226,48.5226,48.4356,48.453,130136.0
2019-11-12 12:30:00,55.69,55.76,55.64,55.69,101572.0,48.4617,48.5226,48.4181,48.4617,101572.0
2019-11-12 13:00:00,55.7,55.82,55.7,55.82,168704.0,48.4704,48.5748,48.4704,48.5748,168704.0
2019-11-12 13:30:00,55.82,55.98,55.77,55.85,182612.0,48.5748,48.714,48.5313,48.6009,182612.0
2019-11-12 14:00:00,55.84,55.93,55.78,55.92,142396.0,48.5922,48.6705,48.54,48.6618,142396.0
2019-11-12 14:30:00,55.92,56.0,55.9,55.91,230952.0,48.6618,48.7314,48.6444,48.6531,230952.0
2019-11-12 15:00:00,55.91,55.95,55.84,55.84,292656.0,48.6531,48.6879,48.5922,48.5922,292656.0
2019-11-12 15:30:00,55.82,55.88,55.77,55.83,986716.0,48.5748,48.627,48.5313,48.5835,986716.0
2019-11-13 09:30:00,56.23,56.62,56.23,56.49,567348.0,48.9316,49.2709,48.9316,49.1578,567348.0
2019-11-13 10:00:00,56.48,56.68,56.43,56.51,279816.0,49.1491,49.3232,49.1056,49.1752,279816.0
2019-11-13 10:30:00,56.53,57.0,56.52,56.95,319628.0,49.1926,49.6016,49.1839,49.5581,319628.0
2019-11-13 11:00:00,56.95,57.05,56.84,56.84,334824.0,49.5581,49.6451,49.4624,49.4624,334824.0
2019-11-13 11:30:00,56.84,56.85,56.76,56.83,202924.0,49.4624,49.4711,49.3928,49.4537,202924.0
2019-11-13 12:00:00,56.83,56.93,56.79,56.88,202628.0,49.4537,49.5407,49.4189,49.4972,202628.0
2019-11-13 12:30:00,56.88,56.89,56.8,56.86,179840.0,49.4972,49.5059,49.4276,49.4798,179840.0
2019-11-13 13:00:00,56.85,56.87,56.79,56.83,144408.0,49.4711,49.4885,49.4189,49.4537,144408.0
2019-11-13 13:30:00,56.83,56.9,56.82,56.89,200700.0,49.4537,49.5146,49.445,49.5059,200700.0
2019-11-13 14:00:00,56.88,57.01,56.85,56.99,166860.0,49.4972,49.6103,49.4711,49.5929,166860.0
2019-11-13 14:30:00,56.99,57.0,56.92,57.0,183788.0,49.5929,49.6016,49.532,49.6016,183788.0
2019-11-13 15:00:00,57.0,57.02,56.93,57.0,223496.0,49.6016,49.619,49.5407,49.6016,223496.0
2019-11-13 15:30:00,57.0,57.02,56.87,56.98,1456404.0,49.6016,49.619,49.4885,49.5842,1456404.0
2019-11-14 09:30:00,57.0,57.34,56.9,57.34,338188.0,49.6016,49.8975,49.5146,49.8975,338188.0
2019-11-14 10:00:00,57.32,57.34,56.92,57.07,238244.0,49.8801,49.8975,49.532,49.6625,238244.0
2019-11-14 10:30:00,57.08,57.31,57.08,57.31,233816.0,49.6712,49.8714,49.6712,49.8714,233816.0
2019-11-14 11:00:00,57.33,57.42,57.31,57.35,196680.0,49.8888,49.9671,49.8714,49.9062,196680.0
2019-11-14 11:30:00,57.34,57.41,57.23,57.4,235040.0,49.8975,49.9584,49.8018,49.9497,235040.0
2019-11-14 12:00:00,57.4,57.46,57.29,57.32,191172.0,49.9497,50.0019,49.854,49.8801,191172.0
2019-11-14 12:30:00,57.32,57.41,57.32,57.38,123340.0,49.8801,49.9584,49.8801,49.9323,123340.0
2019-11-14 13:00:00,57.37,57.41,57.22,57.22,189428.0,49.9236,49.9584,49.7931,49.7931,189428.0
2019-11-14 13:30:00,57.22,57.34,57.18,57.25,168048.0,49.7931,49.8975,49.7583,49.8192,168048.0
2019-11-14 14:00:00,57.23,57.39,57.22,57.38,175780.0,49.8018,49.941,49.7931,49.9323,175780.0
2019-11-14 14:30:00,57.39,57.43,57.31,57.38,137180.0,49.941,49.9758,49.8714,49.9323,137180.0
2019-11-14 15:00:00,57.38,57.44,57.33,57.43,314300.0,49.9323,49.9845,49.8888,49.9758,314300.0
2019-11-14 15:30:00,57.43,57.53,57.37,57.48,1118000.0,49.9758,50.0628,49.9236,50.0193,1118000.0
2019-11-15 09:30:00,57.6,57.75,57.09,57.2,731168.0,50.1237,50.2543,49.6799,49.7757,731168.0
2019-11-15 10:00:00,57.23,57.44,57.23,57.38,315980.0,49.8018,49.9845,49.8018,49.9323,315980.0
2019-11-15 10:30:00,57.37,57.66,57.36,57.56,207316.0,49.9236,50.176,49.9149,50.0889,207316.0
2019-11-15 11:00:00,57.55,57.6,57.47,57.55,163812.0,50.0802,50.1237,50.0106,50.0802,163812.0
2019-11-15 11:30:00,57.54,57.54,57.42,57.44,203864.0,50.0715,50.0715,49.9671,49.9845,203864.0
2019-11-15 12:00:00,57.44,57.51,57.41,57.43,219396.0,49.9845,50.0454,49.9584,49.9758,219396.0
2019-11-15 12:30:00,57.42,57.55,57.39,57.46,140676.0,49.9671,50.0802,49.941,50.0019,140676.0
2019-11-15 13:00:00,57.47,57.54,57.46,57.49,138776.0,50.0106,50.0715,50.0019,50.028,138776.0
2019-11-15 13:30:00,57.49,57.64,57.47,57.58,152252.0,50.028,50.1586,50.0106,50.1063,152252.0
2019-11-15 14:00:00,57.58,57.79,57.57,57.77,262588.0,50.1063,50.2891,50.0976,50.2717,262588.0
2019-11-15 14:30:00,57.77,57.88,57.77,57.83,290296.0,50.2717,50.3674,50.2717,50.3239,290296.0
2019-11-15 15:00:00,57.83,57.88,57.82,57.83,272704.0,50.3239,50.3674,50.3152,50.3239,272704.0
2019-11-15 15:30:00,57.84,57.87,57.69,57.86,673144.0,50.3326,50.3587,50.2021,50.35,673144.0
2019-11-18 09:30:00,57.99,58.54,57.99,58.26,599192.0,50.4631,50.9417,50.4631,50.6981,599192.0
2019-11-18 10:00:00,58.25,58.49,58.24,58.45,236952.0,50.6894,50.8982,50.6807,50.8634,236952.0
2019-11-18 10:30:00,58.47,58.59,58.45,58.55,216036.0,50.8808,50.9852,50.8634,50.9504,216036.0
2019-11-18 11:00:00,58.55,58.61,58.44,58.44,247360.0,50.9504,51.0027,50.8547,50.8547,247360.0
2019-11-18 11:30:00,58.43,58.49,58.37,58.38,171964.0,50.846,50.8982,50.7938,50.8025,171964.0
2019-11-18 12:00:00,58.37,58.42,58.32,58.37,131812.0,50.7938,50.8373,50.7503,50.7938,131812.0
2019-11-18 12:30:00,58.38,58.46,58.35,58.44,138904.0,50.8025,50.8721,50.7764,50.8547,138904.0
2019-11-18 13:00:00,58.44,58.48,58.36,58.41,155860.0,50.8547,50.8895,50.7851,50.8286,155860.0
2019-11-18 13:30:00,58.41,58.44,58.38,58.39,357144.0,50.8286,50.8547,50.8025,50.8112,357144.0
2019-11-18 14:00:00,58.39,58.39,58.13,58.13,127228.0,50.8112,50.8112,50.585,50.585,127228.0
2019-11-18 14:30:00,58.13,58.29,58.13,58.18,198216.0,50.585,50.7242,50.585,50.6285,198216.0
2019-11-18 15:00:00,58.18,58.18,57.98,57.99,237036.0,50.6285,50.6285,50.4544,50.4631,237036.0
2019-11-18 15:30:00,57.99,58.06,57.94,58.03,735404.0,50.4631,50.524,50.4196,50.4979,735404.0
2019-11-19 09:30:00,58.02,58.18,57.78,58.12,531048.0,50.4892,50.6285,50.2804,50.5763,531048.0
2019-11-19 10:00:00,58.13,58.26,58.09,58.14,193472.0,50.585,50.6981,50.5501,50.5937,193472.0
2019-11-19 10:30:00,58.15,58.44,58.1,58.41,269492.0,50.6024,50.8547,50.5588,50.8286,269492.0
2019-11-19 11:00:00,58.42,58.59,58.42,58.45,211336.0,50.8373,50.9852,50.8373,50.8634,211336.0
2019-11-19 11:30:00,58.43,58.47,58.27,58.41,138732.0,50.846,50.8808,50.7068,50.8286,138732.0
2019-11-19 12:00:00,58.39,58.46,58.36,58.4,189700.0,50.8112,50.8721,50.7851,50.8199,189700.0
2019-11-19 12:30:00,58.4,58.41,58.32,58.35,116616.0,50.8199,50.8286,50.7503,50.7764,116616.0
2019-11-19 13:00:00,58.35,58.4,58.33,58.36,178236.0,50.7764,50.8199,50.759,50.7851,178236.0
2019-11-19 13:30:00,58.37,58.45,58.36,58.38,211396.0,50.7938,50.8634,50.7851,50.8025,211396.0
2019-11-19 14:00:00,58.39,58.51,58.39,58.45,130760.0,50.8112,50.9156,50.8112,50.8634,130760.0
2019-11-19 14:30:00,58.46,58.48,58.37,58.37,84776.0,50.8721,50.8895,50.7938,50.7938,84776.0
2019-11-19 15:00:00,58.37,58.38,58.28,58.28,356668.0,50.7938,50.8025,50.7155,50.7155,356668.0
2019-11-19 15:30:00,58.29,58.33,58.16,58.17,778168.0,50.7242,50.759,50.6111,50.6198,778168.0
2019-11-20 09:30:00,58.34,58.88,58.18,58.81,462352.0,50.7677,51.2376,50.6285,51.1767,462352.0
2019-11-20 10:00:00,58.83,59.19,58.73,59.12,576428.0,51.1941,51.5074,51.1071,51.4465,576428.0
2019-11-20 10:30:00,59.1,59.11,58.73,58.79,278596.0,51.4291,51.4378,51.1071,51.1593,278596.0
2019-11-20 11:00:00,58.79,58.82,58.63,58.66,190908.0,51.1593,51.1854,51.0201,51.0462,190908.0
2019-11-20 11:30:00,58.66,58.69,58.52,58.56,160516.0,51.0462,51.0723,50.9243,50.9591,160516.0
2019-11-20 12:00:00,58.56,58.58,58.35,58.37,128704.0,50.9591,50.9765,50.7764,50.7938,128704.0
2019-11-20 12:30:00,58.35,58.52,58.27,58.51,157312.0,50.7764,50.9243,50.7068,50.9156,157312.0
2019-11-20 13:00:00,58.52,58.75,58.48,58.64,174976.0,50.9243,51.1245,50.8895,51.0288,174976.0
2019-11-20 13:30:00,58.62,58.77,58.6,58.7,151740.0,51.0114,51.1419,50.994,51.081,151740.0
2019-11-20 14:00:00,58.7,58.8,58.63,58.8,119852.0,51.081,51.168,51.0201,51.168,119852.0
2019-11-20 14:30:00,58.8,58.84,58.76,58.77,125236.0,51.168,51.2028,51.1332,51.1419,125236.0
2019-11-20 15:00:00,58.77,58.84,58.74,58.82,170200.0,51.1419,51.2028,51.1158,51.1854,170200.0
2019-11-20 15:30:00,58.82,58.85,58.7,58.77,751864.0,51.1854,51.2115,51.081,51.1419,751864.0
2019-11-21 09:30:00,58.93,59.07,58.84,58.97,535940.0,51.2811,51.4029,51.2028,51.3159,535940.0
2019-11-21 10:00:00,58.98,59.05,58.68,58.7,295828.0,51.3246,51.3855,51.0636,51.081,295828.0
2019-11-21 10:30:00,58.7,58.83,58.67,58.79,146196.0,51.081,51.1941,51.0549,51.1593,146196.0
2019-11-21 11:00:00,58.8,58.96,58.68,58.95,121468.0,51.168,51.3072,51.0636,51.2985,121468.0
2019-11-21 11:30:00,58.96,58.96,58.72,58.72,137212.0,51.3072,51.3072,51.0984,51.0984,137212.0
2019-11-21 12:00:00,58.73,58.77,58.63,58.63,117500.0,51.1071,51.1419,51.0201,51.0201,117500.0
2019-11-21 12:30:00,58.65,58.7,58.53,58.57,118212.0,51.0375,51.081,50.933,50.9678,118212.0
2019-11-21 13:00:00,58.6,58.66,58.56,58.59,81944.0,50.994,51.0462,50.9591,50.9852,81944.0
2019-11-21 13:30:00,58.61,58.66,58.58,58.62,109952.0,51.0027,51.0462,50.9765,51.0114,109952.0
2019-11-21 14:00:00,58.62,58.75,58.59,58.75,76420.0,51.0114,51.1245,50.9852,51.1245,76420.0
2019-11-21 14:30:00,58.75,58.87,58.74,58.87,133936.0,51.1245,51.2289,51.1158,51.2289,133936.0
2019-11-21 15:00:00,58.86,58.91,58.83,58.84,179128.0,51.2202,51.2637,51.1941,51.2028,179128.0
2019-11-21 15:30:00,58.83,58.91,58.78,58.79,584008.0,51.1941,51.2637,51.1506,51.1593,584008.0
2019-11-22 09:30:00,58.85,59.04,58.16,58.39,431976.0,51.2115,51.3768,50.6111,50.8112,431976.0
2019-11-22 10:00:00,58.34,58.38,58.06,58.11,214548.0,50.7677,50.8025,50.524,50.5676,214548.0
2019-11-22 10:30:00,58.12,58.21,57.93,58.2,302540.0,50.5763,50.6546,50.4109,50.6459,302540.0
2019-11-22 11:00:00,58.2,58.37,58.17,58.34,140064.0,50.6459,50.7938,50.6198,50.7677,140064.0
2019-11-22 11:30:00,58.35,58.39,58.16,58.3,169692.0,50.7764,50.8112,50.6111,50.7329,169692.0
2019-11-22 12:00:00,58.29,58.47,58.28,58.42,201184.0,50.7242,50.8808,50.7155,50.8373,201184.0
2019-11-22 12:30:00,58.43,58.48,58.35,58.4,177820.0,50.846,50.8895,50.7764,50.8199,177820.0
2019-11-22 13:00:00,58.39,58.4,58.32,58.32,121288.0,50.8112,50.8199,50.7503,50.7503,121288.0
2019-11-22 13:30:00,58.31,58.38,58.28,58.32,132148.0,50.7416,50.8025,50.7155,50.7503,132148.0
2019-11-22 14:00:00,58.31,58.39,58.3,58.34,167168.0,50.7416,50.8112,50.7329,50.7677,167168.0
2019-11-22 14:30:00,58.33,58.45,58.32,58.45,137448.0,50.759,50.8634,50.7503,50.8634,137448.0
2019-11-22 15:00:00,58.45,58.49,58.36,58.39,160472.0,50.8634,50.8982,50.7851,50.8112,160472.0
2019-11-22 15:30:00,58.38,58.44,58.31,58.33,475664.0,50.8025,50.8547,50.7416,50.759,475664.0
2019-11-25 09:30:00,58.47,58.64,58.4,58.53,336180.0,50.8808,51.0288,50.8199,50.933,336180.0
2019-11-25 10:00:00,58.54,58.57,58.11,58.16,254932.0,50.9417,50.9678,50.5676,50.6111,254932.0
2019-11-25 10:30:00,58.16,58.27,58.1,58.15,182300.0,50.6111,50.7068,50.5588,50.6024,182300.0
2019-11-25 11:00:00,58.13,58.19,58.06,58.16,210116.0,50.585,50.6372,50.524,50.6111,210116.0
2019-11-25 11:30:00,58.15,58.28,58.13,58.21,287228.0,50.6024,50.7155,50.585,50.6546,287228.0
2019-11-25 12:00:00,58.22,58.24,58.04,58.04,323848.0,50.6633,50.6807,50.5066,50.5066,323848.0
2019-11-25 12:30:00,58.04,58.1,58.02,58.03,127392.0,50.5066,50.5588,50.4892,50.4979,127392.0
2019-11-25 13:00:00,58.03,58.08,57.94,57.99,143304.0,50.4979,50.5414,50.4196,50.4631,143304.0
2019-11-25 13:30:00,58.01,58.06,57.97,58.03,169792.0,50.4805,50.524,50.4457,50.4979,169792.0
2019-11-25 14:00:00,58.03,58.09,57.99,58.02,133008.0,50.4979,50.5501,50.4631,50.4892,133008.0
2019-11-25 14:30:00,58.01,58.05,57.97,58.01,114748.0,50.4805,50.5153,50.4457,50.4805,114748.0
2019-11-25 15:00:00,58.02,58.19,58.02,58.19,246768.0,50.4892,50.6372,50.4892,50.6372,246768.0
2019-11-25 15:30:00,58.18,58.18,57.99,58.13,830080.0,50.6285,50.6285,50.4631,50.585,830080.0
2019-11-26 09:30:00,58.29,58.65,58.25,58.48,410472.0,50.7242,51.0375,50.6894,50.8895,410472.0
2019-11-26 10:00:00,58.48,58.59,58.37,58.54,274300.0,50.8895,50.9852,50.7938,50.9417,274300.0
2019-11-26 10:30:00,58.53,58.69,58.52,58.59,134688.0,50.933,51.0723,50.9243,50.9852,134688.0
2019-11-26 11:00:00,58.6,58.68,58.57,58.63,163148.0,50.994,51.0636,50.9678,51.0201,163148.0
2019-11-26 11:30:00,58.62,58.77,58.62,58.72,115196.0,51.0114,51.1419,51.0114,51.0984,115196.0
2019-11-26 12:00:00,58.72,58.72,58.45,58.46,144576.0,51.0984,51.0984,50.8634,50.8721,144576.0
2019-11-26 12:30:00,58.46,58.62,58.44,58.6,148556.0,50.8721,51.0114,50.8547,50.994,148556.0
2019-11-26 13:00:00,58.6,58.63,58.55,58.57,125144.0,50.994,51.0201,50.9504,50.9678,125144.0
2019-11-26 13:30:00,58.56,58.58,58.49,58.58,81916.0,50.9591,50.9765,50.8982,50.9765,81916.0
2019-11-26 14:00:00,58.58,58.6,58.45,58.45,169840.0,50.9765,50.994,50.8634,50.8634,169840.0
2019-11-26 14:30:00,58.46,58.52,58.41,58.49,138240.0,50.8721,50.9243,50.8286,50.8982,138240.0
2019-11-26 15:00:00,58.49,58.57,58.43,58.53,164728.0,50.8982,50.9678,50.846,50.933,164728.0
2019-11-26 15:30:00,58.53,58.81,58.51,58.73,960980.0,50.933,51.1767,50.9156,51.1071,960980.0
2019-11-27 09:30:00,58.33,58.45,58.18,58.34,289040.0,51.0312,51.1362,50.9,51.04,289040.0
2019-11-27 10:00:00,58.32,58.33,58.16,58.27,264164.0,51.0225,51.0312,50.8825,50.9787,264164.0
2019-11-27 10:30:00,58.27,58.41,58.21,58.3,195588.0,50.9787,51.1012,50.9262,51.005,195588.0
2019-11-27 11:00:00,58.3,58.36,58.14,58.23,117576.0,51.005,51.0575,50.865,50.9437,117576.0
2019-11-27 11:30:00,58.24,58.4,58.22,58.37,123028.0,50.9525,51.0925,50.935,51.0662,123028.0
2019-11-27 12:00:00,58.37,58.38,58.2,58.22,101484.0,51.0662,51.075,50.9175,50.935,101484.0
2019-11-27 12:30:00,58.21,58.32,58.21,58.25,96384.0,50.9262,51.0225,50.9262,50.9612,96384.0
2019-11-27 13:00:00,58.26,58.27,58.2,58.24,121236.0,50.97,50.9787,50.9175,50.9525,121236.0
2019-11-27 13:30:00,58.25,58.27,58.2,58.21,137648.0,50.9612,50.9787,50.9175,50.9262,137648.0
2019-11-27 14:00:00,58.22,58.29,58.2,58.25,123224.0,50.935,50.9962,50.9175,50.9612,123224.0
2019-11-27 14:30:00,58.26,58.32,58.25,58.28,110812.0,50.97,51.0225,50.9612,50.9875,110812.0
2019-11-27 15:00:00,58.28,58.28,58.22,58.26,126596.0,50.9875,50.9875,50.935,50.97,126596.0
2019-11-27 15:30:00,58.26,58.3,58.2,58.27,503316.0,50.97,51.005,50.9175,50.9787,503316.0
2019-11-29 09:30:00,58.65,58.93,58.48,58.48,565692.0,51.3112,51.5561,51.1625,51.1625,565692.0
2019-11-29 10:00:00,58.47,58.58,58.41,58.48,222308.0,51.1537,51.2499,51.1012,51.1625,222308.0
2019-11-29 10:30:00,58.48,58.51,58.31,58.42,147288.0,51.1625,51.1887,51.0137,51.11,147288.0
2019-11-29 11:00:00,58.42,58.49,58.4,58.43,171124.0,51.11,51.1712,51.0925,51.1187,171124.0
2019-11-29 11:30:00,58.43,58.46,58.34,58.45,155212.0,51.1187,51.145,51.04,51.1362,155212.0
2019-11-29 12:00:00,58.44,58.5,58.38,58.47,158708.0,51.1275,51.18,51.075,51.1537,158708.0
2019-11-29 12:30:00,58.47,58.5,58.36,58.48,368488.0,51.1537,51.18,51.0575,51.1625,368488.0
2019-12-02 09:30:00,58.43,58.43,57.78,57.9,477692.0,51.1187,51.1187,50.55,50.655,477692.0
2019-12-02 10:00:00,57.91,58.13,57.91,57.99,379264.0,50.6638,50.8563,50.6638,50.7338,379264.0
2019-12-02 10:30:00,58.0,58.05,57.85,57.87,306440.0,50.7425,50.7863,50.6113,50.6288,306440.0
2019-12-02 11:00:00,57.87,58.04,57.83,57.96,188568.0,50.6288,50.7775,50.5938,50.7075,188568.0
2019-12-02 11:30:00,57.95,58.07,57.93,57.98,284012.0,50.6988,50.8038,50.6813,50.725,284012.0
2019-12-02 12:00:00,57.95,58.08,57.94,58.02,161836.0,50.6988,50.8125,50.69,50.76,161836.0
2019-12-02 12:30:00,58.04,58.06,57.85,57.86,148328.0,50.7775,50.795,50.6113,50.62,148328.0
2019-12-02 13:00:00,57.86,58.01,57.86,57.99,106536.0,50.62,50.7513,50.62,50.7338,106536.0
2019-12-02 13:30:00,57.99,57.99,57.9,57.91,143924.0,50.7338,50.7338,50.655,50.6638,143924.0
2019-12-02 14:00:00,57.92,57.98,57.91,57.94,121276.0,50.6725,50.725,50.6638,50.69,121276.0
2019-12-02 14:30:00,57.94,57.99,57.9,57.95,159860.0,50.69,50.7338,50.655,50.6988,159860.0
2019-12-02 15:00:00,57.96,57.98,57.86,57.87,223184.0,50.7075,50.725,50.62,50.6288,223184.0
2019-12-02 15:30:00,57.87,57.98,57.77,57.84,1114124.0,50.6288,50.725,50.5413,50.6025,1114124.0
2019-12-03 09:30:00,58.0,58.21,57.93,57.99,539652.0,50.7425,50.9262,50.6813,50.7338,539652.0
2019-12-03 10:00:00,57.94,58.12,57.87,58.05,314384.0,50.69,50.8475,50.6288,50.7863,314384.0
2019-12-03 10:30:00,58.06,58.15,57.98,58.07,311860.0,50.795,50.8737,50.725,50.8038,311860.0
2019-12-03 11:00:00,58.09,58.1,58.0,58.06,240004.0,50.8213,50.83,50.7425,50.795,240004.0
2019-12-03 11:30:00,58.05,58.06,57.96,57.98,193084.0,50.7863,50.795,50.7075,50.725,193084.0
2019-12-03 12:00:00,57.98,58.0,57.85,57.89,150632.0,50.725,50.7425,50.6113,50.6463,150632.0
2019-12-03 12:30:00,57.89,57.98,57.86,57.92,211508.0,50.6463,50.725,50.62,50.6725,211508.0
2019-12-03 13:00:00,57.92,58.02,57.91,58.02,163456.0,50.6725,50.76,50.6638,50.76,163456.0
2019-12-03 13:30:00,58.03,58.16,57.99,58.14,159516.0,50.7688,50.8825,50.7338,50.865,159516.0
2019-12-03 14:00:00,58.15,58.16,58.03,58.05,577912.0,50.8737,50.8825,50.7688,50.7863,577912.0
2019-12-03 14:30:00,58.05,58.1,58.03,58.05,164852.0,50.7863,50.83,50.7688,50.7863,164852.0
2019-12-03 15:00:00,58.06,58.13,58.03,58.1,208416.0,50.795,50.8563,50.7688,50.83,208416.0
2019-12-03 15:30:00,58.1,58.13,57.89,58.04,1249332.0,50.83,50.8563,50.6463,50.7775,1249332.0
2019-12-04 09:30:00,57.91,58.42,57.88,58.3,319484.0,50.6638,51.11,50.6375,51.005,319484.0
2019-12-04 10:00:00,58.32,58.38,58.19,58.24,224072.0,51.0225,51.075,50.9087,50.9525,224072.0
2019-12-04 10:30:00,58.24,58.5,58.23,58.45,202496.0,50.9525,51.18,50.9437,51.1362,202496.0
2019-12-04 11:00:00,58.46,58.46,58.33,58.45,189900.0,51.145,51.145,51.0312,51.1362,189900.0
2019-12-04 11:30:00,58.45,58.5,58.41,58.41,138876.0,51.1362,51.18,51.1012,51.1012,138876.0
2019-12-04 12:00:00,58.41,58.43,58.3,58.31,196688.0,51.1012,51.1187,51.005,51.0137,196688.0
2019-12-04 12:30:00,58.31,58.35,58.26,58.35,103704.0,51.0137,51.0487,50.97,51.0487,103704.0
2019-12-04 13:00:00,58.35,58.35,58.26,58.3,111492.0,51.0487,51.0487,50.97,51.005,111492.0
2019-12-04 13:30:00,58.32,58.34,58.28,58.31,140544.0,51.0225,51.04,50.9875,51.0137,140544.0
2019-12-04 14:00:00,58.32,58.54,58.32,58.52,233636.0,51.0225,51.2149,51.0225,51.1975,233636.0
2019-12-04 14:30:00,58.52,58.6,58.48,58.54,313660.0,51.1975,51.2674,51.1625,51.2149,313660.0
2019-12-04 15:00:00,58.54,58.56,58.43,58.43,292988.0,51.2149,51.2324,51.1187,51.1187,292988.0
2019-12-04 15:30:00,58.43,58.62,58.43,58.53,999540.0,51.1187,51.2849,51.1187,51.2062,999540.0
2019-12-05 09:30:00,58.28,58.46,58.26,58.45,412444.0,50.9875,51.145,50.97,51.1362,412444.0
2019-12-05 10:00:00,58.45,58.48,58.26,58.32,304848.0,51.1362,51.1625,50.97,51.0225,304848.0
2019-12-05 10:30:00,58.32,58.56,58.27,58.48,455216.0,51.0225,51.2324,50.9787,51.1625,455216.0
2019-12-05 11:00:00,58.45,58.53,58.28,58.5,177436.0,51.1362,51.2062,50.9875,51.18,177436.0
2019-12-05 11:30:00,58.51,58.53,58.44,58.49,184880.0,51.1887,51.2062,51.1275,51.1712,184880.0
2019-12-05 12:00:00,58.5,58.56,58.48,58.51,95300.0,51.18,51.2324,51.1625,51.1887,95300.0
2019-12-05 12:30:00,58.52,58.54,58.47,58.51,90340.0,51.1975,51.2149,51.1537,51.1887,90340.0
2019-12-05 13:00:00,58.5,58.52,58.42,58.52,74432.0,51.18,51.1975,51.11,51.1975,74432.0
2019-12-05 13:30:00,58.52,58.56,58.45,58.56,125956.0,51.1975,51.2324,51.1362,51.2324,125956.0
2019-12-05 14:00:00,58.56,58.63,58.53,58.57,111452.0,51.2324,51.2937,51.2062,51.2412,111452.0
2019-12-05 14:30:00,58.57,58.63,58.52,58.55,87236.0,51.2412,51.2937,51.1975,51.2237,87236.0
2019-12-05 15:00:00,58.56,58.65,58.54,58.6,117620.0,51.2324,51.3112,51.2149,51.2674,117620.0
2019-12-05 15:30:00,58.6,58.7,58.55,58.67,588076.0,51.2674,51.3549,51.2237,51.3287,588076.0
2019-12-06 09:30:00,58.6,58.73,58.42,58.55,575524.0,51.2674,51.3812,51.11,51.2237,575524.0
2019-12-06 10:00:00,58.53,58.69,58.38,58.68,136372.0,51.2062,51.3462,51.075,51.3374,136372.0
2019-12-06 10:30:00,58.68,58.86,58.68,58.84,107852.0,51.3374,51.4949,51.3374,51.4774,107852.0
2019-12-06 11:00:00,58.84,58.84,58.7,58.79,96904.0,51.4774,51.4774,51.3549,51.4337,96904.0
2019-12-06 11:30:00,58.79,58.83,58.69,58.7,90600.0,51.4337,51.4687,51.3462,51.3549,90600.0
2019-12-06 12:00:00,58.7,58.75,58.68,58.72,80512.0,51.3549,51.3987,51.3374,51.3724,80512.0
2019-12-06 12:30:00,58.72,58.77,58.69,58.71,80708.0,51.3724,51.4162,51.3462,51.3637,80708.0
2019-12-06 13:00:00,58.7,58.74,58.68,58.71,78288.0,51.3549,51.3899,51.3374,51.3637,78288.0
2019-12-06 13:30:00,58.72,58.74,58.67,58.68,123888.0,51.3724,51.3899,51.3287,51.3374,123888.0
2019-12-06 14:00:00,58.68,58.72,58.65,58.72,187600.0,51.3374,51.3724,51.3112,51.3724,187600.0
2019-12-06 14:30:00,58.71,58.81,58.69,58.7,141968.0,51.3637,51.4512,51.3462,51.3549,141968.0
2019-12-06 15:00:00,58.7,58.71,58.63,58.65,231044.0,51.3549,51.3637,51.2937,51.3112,231044.0
2019-12-06 15:30:00,58.65,58.69,58.54,58.6,711324.0,51.3112,51.3462,51.2149,51.2674,711324.0
2019-12-09 09:30:00,58.74,58.74,58.48,58.52,284292.0,51.3899,51.3899,51.1625,51.1975,284292.0
2019-12-09 10:00:00,58.53,58.67,58.51,58.63,136544.0,51.2062,51.3287,51.1887,51.2937,136544.0
2019-12-09 10:30:00,58.63,58.72,58.57,58.65,84468.0,51.2937,51.3724,51.2412,51.3112,84468.0
2019-12-09 11:00:00,58.64,58.64,58.55,58.59,123512.0,51.3024,51.3024,51.2237,51.2587,123512.0
2019-12-09 11:30:00,58.6,58.6,58.52,58.56,127780.0,51.2674,51.2674,51.1975,51.2324,127780.0
2019-12-09 12:00:00,58.56,58.62,58.53,58.62,76248.0,51.2324,51.2849,51.2062,51.2849,76248.0
2019-12-09 12:30:00,58.62,58.62,58.55,58.58,78792.0,51.2849,51.2849,51.2237,51.2499,78792.0
2019-12-09 13:00:00,58.58,58.63,58.52,58.54,108540.0,51.2499,51.2937,51.1975,51.2149,108540.0
2019-12-09 13:30:00,58.54,58.57,58.5,58.56,81072.0,51.2149,51.2412,51.18,51.2324,81072.0
2019-12-09 14:00:00,58.57,58.58,58.49,58.52,174296.0,51.2412,51.2499,51.1712,51.1975,174296.0
2019-12-09 14:30:00,58.52,58.56,58.52,58.54,113028.0,51.1975,51.2324,51.1975,51.2149,113028.0
2019-12-09 15:00:00,58.54,58.55,58.48,58.52,185864.0,51.2149,51.2237,51.1625,51.1975,185864.0
2019-12-09 15:30:00,58.51,58.63,58.46,58.57,624532.0,51.1887,51.2937,51.145,51.2412,624532.0
2019-12-10 09:30:00,58.59,58.74,58.51,58.53,250636.0,51.2587,51.3899,51.1887,51.2062,250636.0
2019-12-10 10:00:00,58.55,58.69,58.46,58.67,233760.0,51.2237,51.3462,51.145,51.3287,233760.0
2019-12-10 10:30:00,58.68,58.69,58.6,58.62,149148.0,51.3374,51.3462,51.2674,51.2849,149148.0
2019-12-10 11:00:00,58.63,58.68,58.59,58.65,188192.0,51.2937,51.3374,51.2587,51.3112,188192.0
2019-12-10 11:30:00,58.66,58.66,58.58,58.65,94992.0,51.3199,51.3199,51.2499,51.3112,94992.0
2019-12-10 12:00:00,58.64,58.66,58.55,58.58,130920.0,51.3024,51.3199,51.2237,51.2499,130920.0
2019-12-10 12:30:00,58.58,58.65,58.54,58.63,78460.0,51.2499,51.3112,51.2149,51.2937,78460.0
2019-12-10 13:00:00,58.63,58.7,58.59,58.59,130336.0,51.2937,51.3549,51.2587,51.2587,130336.0
2019-12-10 13:30:00,58.59,58.64,58.59,58.63,93896.0,51.2587,51.3024,51.2587,51.2937,93896.0
2019-12-10 14:00:00,58.63,58.7,58.61,58.65,147196.0,51.2937,51.3549,51.2762,51.3112,147196.0
2019-12-10 14:30:00,58.65,58.68,58.56,58.58,169632.0,51.3112,51.3374,51.2324,51.2499,169632.0
2019-12-10 15:00:00,58.59,58.65,58.57,58.63,250512.0,51.2587,51.3112,51.2412,51.2937,250512.0
2019-12-10 15:30:00,58.63,58.63,58.45,58.61,462936.0,51.2937,51.2937,51.1362,51.2762,462936.0
2019-12-11 09:30:00,58.75,58.82,58.56,58.82,207644.0,51.3987,51.4599,51.2324,51.4599,207644.0
2019-12-11 10:00:00,58.81,58.93,58.76,58.76,112268.0,51.4512,51.5561,51.4074,51.4074,112268.0
2019-12-11 10:30:00,58.77,58.89,58.68,58.68,160552.0,51.4162,51.5212,51.3374,51.3374,160552.0
2019-12-11 11:00:00,58.69,58.74,58.57,58.68,500844.0,51.3462,51.3899,51.2412,51.3374,500844.0
2019-12-11 11:30:00,58.69,58.79,58.65,58.69,84652.0,51.3462,51.4337,51.3112,51.3462,84652.0
2019-12-11 12:00:00,58.67,58.69,58.58,58.63,110456.0,51.3287,51.3462,51.2499,51.2937,110456.0
2019-12-11 12:30:00,58.63,58.7,58.59,58.59,76740.0,51.2937,51.3549,51.2587,51.2587,76740.0
2019-12-11 13:00:00,58.6,58.6,58.52,58.53,148492.0,51.2674,51.2674,51.1975,51.2062,148492.0
2019-12-11 13:30:00,58.53,58.65,58.49,58.62,385644.0,51.2062,51.3112,51.1712,51.2849,385644.0
2019-12-11 14:00:00,58.59,58.74,58.56,58.7,166948.0,51.2587,51.3899,51.2324,51.3549,166948.0
2019-12-11 14:30:00,58.69,58.86,58.69,58.85,252288.0,51.3462,51.4949,51.3462,51.4862,252288.0
2019-12-11 15:00:00,58.86,58.88,58.76,58.81,240040.0,51.4949,51.5124,51.4074,51.4512,240040.0
2019-12-11 15:30:00,58.81,58.97,58.75,58.95,637684.0,51.4512,51.5911,51.3987,51.5736,637684.0
2019-12-12 09:30:00,58.88,59.02,58.77,59.0,369596.0,51.5124,51.6349,51.4162,51.6174,369596.0
2019-12-12 10:00:00,59.02,59.05,58.7,58.78,256548.0,51.6349,51.6611,51.3549,51.4249,256548.0
2019-12-12 10:30:00,58.79,58.91,58.71,58.87,313444.0,51.4337,51.5387,51.3637,51.5037,313444.0
2019-12-12 11:00:00,58.89,58.92,58.72,58.74,264956.0,51.5212,51.5474,51.3724,51.3899,264956.0
2019-12-12 11:30:00,58.76,58.91,58.76,58.86,472948.0,51.4074,51.5387,51.4074,51.4949,472948.0
2019-12-12 12:00:00,58.85,58.86,58.65,58.65,83028.0,51.4862,51.4949,51.3112,51.3112,83028.0
2019-12-12 12:30:00,58.65,58.73,58.56,58.56,110472.0,51.3112,51.3812,51.2324,51.2324,110472.0
2019-12-12 13:00:00,58.56,58.61,58.54,58.56,296548.0,51.2324,51.2762,51.2149,51.2324,296548.0
2019-12-12 13:30:00,58.55,58.56,58.4,58.43,190436.0,51.2237,51.2324,51.0925,51.1187,190436.0
2019-12-12 14:00:00,58.43,58.44,58.22,58.32,364248.0,51.1187,51.1275,50.935,51.0225,364248.0
2019-12-12 14:30:00,58.3,58.45,58.19,58.32,268132.0,51.005,51.1362,50.9087,51.0225,268132.0
2019-12-12 15:00:00,58.32,58.45,58.32,58.36,190620.0,51.0225,51.1362,51.0225,51.0575,190620.0
2019-12-12 15:30:00,58.37,58.6,58.35,58.48,667144.0,51.0662,51.2674,51.0487,51.1625,667144.0
2019-12-13 09:30:00,58.27,58.74,58.19,58.7,334724.0,50.9787,51.3899,50.9087,51.3549,334724.0
2019-12-13 10:00:00,58.72,58.75,58.24,58.33,297600.0,51.3724,51.3987,50.9525,51.0312,297600.0
2019-12-13 10:30:00,58.37,58.69,58.37,58.65,242608.0,51.0662,51.3462,51.0662,51.3112,242608.0
2019-12-13 11:00:00,58.65,58.99,58.59,58.97,511504.0,51.3112,51.6086,51.2587,51.5911,511504.0
2019-12-13 11:30:00,58.97,59.08,58.83,58.92,517980.0,51.5911,51.6874,51.4687,51.5474,517980.0
2019-12-13 12:00:00,58.9,59.01,58.84,58.94,125880.0,51.5299,51.6261,51.4774,51.5649,125880.0
2019-12-13 12:30:00,58.92,58.97,58.85,58.95,130096.0,51.5474,51.5911,51.4862,51.5736,130096.0
2019-12-13 13:00:00,58.95,59.25,58.94,59.24,768456.0,51.5736,51.8361,51.5649,51.8274,768456.0
2019-12-13 13:30:00,59.24,59.35,59.08,59.16,528676.0,51.8274,51.9236,51.6874,51.7574,528676.0
2019-12-13 14:00:00,59.14,59.24,59.12,59.12,91452.0,51.7399,51.8274,51.7224,51.7224,91452.0
2019-12-13 14:30:00,59.12,59.19,59.12,59.16,104236.0,51.7224,51.7836,51.7224,51.7574,104236.0
2019-12-13 15:00:00,59.16,59.28,59.16,59.25,131892.0,51.7574,51.8624,51.7574,51.8361,131892.0
2019-12-13 15:30:00,59.24,59.3,59.2,59.24,494936.0,51.8274,51.8799,51.7924,51.8274,494936.0
2019-12-16 09:30:00,59.31,59.46,59.11,59.27,547300.0,51.8886,52.0198,51.7136,51.8536,547300.0
2019-12-16 10:00:00,59.27,59.29,59.12,59.16,204560.0,51.8536,51.8711,51.7224,51.7574,204560.0
2019-12-16 10:30:00,59.15,59.33,59.1,59.3,368832.0,51.7486,51.9061,51.7049,51.8799,368832.0
2019-12-16 11:00:00,59.3,59.44,59.29,59.4,488104.0,51.8799,52.0023,51.8711,51.9673,488104.0
2019-12-16 11:30:00,59.4,59.49,59.35,59.49,218960.0,51.9673,52.0461,51.9236,52.0461,218960.0
2019-12-16 12:00:00,59.49,59.52,59.45,59.48,119132.0,52.0461,52.0723,52.0111,52.0373,119132.0
2019-12-16 12:30:00,59.48,59.52,59.39,59.48,138776.0,52.0373,52.0723,51.9586,52.0373,138776.0
2019-12-16 13:00:00,59.48,59.53,59.43,59.52,154952.0,52.0373,52.0811,51.9936,52.0723,154952.0
2019-12-16 13:30:00,59.52,59.62,59.5,59.57,160184.0,52.0723,52.1598,52.0548,52.1161,160184.0
2019-12-16 14:00:00,59.57,59.62,59.57,59.6,202388.0,52.1161,52.1598,52.1161,52.1423,202388.0
2019-12-16 14:30:00,59.6,59.77,59.6,59.77,525840.0,52.1423,52.291,52.1423,52.291,525840.0
2019-12-16 15:00:00,59.77,59.81,59.71,59.74,302160.0,52.291,52.326,52.2385,52.2648,302160.0
2019-12-16 15:30:00,59.74,59.88,59.68,59.85,1223584.0,52.2648,52.3873,52.2123,52.361,1223584.0
2019-12-17 09:30:00,59.87,60.13,59.71,60.01,420512.0,52.3785,52.606,52.2385,52.501,420512.0
2019-12-17 10:00:00,60.03,60.23,60.01,60.2,380360.0,52.5185,52.6935,52.501,52.6672,380360.0
2019-12-17 10:30:00,60.2,60.2,60.01,60.1,249220.0,52.6672,52.6672,52.501,52.5797,249220.0
2019-12-17 11:00:00,60.1,60.13,60.05,60.11,282528.0,52.5797,52.606,52.536,52.5885,282528.0
2019-12-17 11:30:00,60.11,60.12,59.81,59.81,425188.0,52.5885,52.5972,52.326,52.326,425188.0
2019-12-17 12:00:00,59.81,59.87,59.73,59.76,453608.0,52.326,52.3785,52.256,52.2823,453608.0
2019-12-17 12:30:00,59.75,59.88,59.75,59.85,179320.0,52.2735,52.3873,52.2735,52.361,179320.0
2019-12-17 13:00:00,59.85,59.85,59.79,59.83,167260.0,52.361,52.361,52.3085,52.3435,167260.0
2019-12-17 13:30:00,59.83,59.91,59.81,59.9,158124.0,52.3435,52.4135,52.326,52.4048,158124.0
2019-12-17 14:00:00,59.9,59.99,59.78,59.95,380864.0,52.4048,52.4835,52.2998,52.4485,380864.0
2019-12-17 14:30:00,59.95,60.0,59.92,59.96,240076.0,52.4485,52.4923,52.4223,52.4573,240076.0
2019-12-17 15:00:00,59.94,60.04,59.88,60.01,421404.0,52.4398,52.5273,52.3873,52.501,421404.0
2019-12-17 15:30:00,60.01,60.07,59.89,59.93,834292.0,52.501,52.5535,52.396,52.431,834292.0
2019-12-18 09:30:00,60.18,60.25,59.9,59.97,587404.0,52.6497,52.711,52.4048,52.466,587404.0
2019-12-18 10:00:00,59.95,59.96,59.73,59.82,421164.0,52.4485,52.4573,52.256,52.3348,421164.0
2019-12-18 10:30:00,59.81,59.85,59.69,59.78,155608.0,52.326,52.361,52.2211,52.2998,155608.0
2019-12-18 11:00:00,59.77,59.92,59.76,59.8,210816.0,52.291,52.4223,52.2823,52.3173,210816.0
2019-12-18 11:30:00,59.83,59.88,59.76,59.86,137484.0,52.3435,52.3873,52.2823,52.3698,137484.0
2019-12-18 12:00:00,59.87,59.97,59.82,59.88,150452.0,52.3785,52.466,52.3348,52.3873,150452.0
2019-12-18 12:30:00,59.88,60.13,59.87,60.08,601392.0,52.3873,52.606,52.3785,52.5622,601392.0
2019-12-18 13:00:00,60.09,60.19,60.05,60.06,477456.0,52.571,52.6585,52.536,52.5448,477456.0
2019-12-18 13:30:00,60.06,60.11,59.92,59.92,152212.0,52.5448,52.5885,52.4223,52.4223,152212.0
2019-12-18 14:00:00,59.91,59.91,59.8,59.84,171640.0,52.4135,52.4135,52.3173,52.3523,171640.0
2019-12-18 14:30:00,59.83,59.94,59.83,59.91,182856.0,52.3435,52.4398,52.3435,52.4135,182856.0
2019-12-18 15:00:00,59.9,60.06,59.89,60.06,301256.0,52.4048,52.5448,52.396,52.5448,301256.0
2019-12-18 15:30:00,60.07,60.12,60.0,60.07,729916.0,52.5535,52.5972,52.4923,52.5535,729916.0
2019-12-19 09:30:00,60.04,60.2,59.87,60.19,351744.0,52.5273,52.6672,52.3785,52.6585,351744.0
2019-12-19 10:00:00,60.19,60.23,60.03,60.17,892388.0,52.6585,52.6935,52.5185,52.641,892388.0
2019-12-19 10:30:00,60.14,60.24,59.88,59.89,472364.0,52.6147,52.7022,52.3873,52.396,472364.0
2019-12-19 11:00:00,59.89,60.13,59.86,60.03,118760.0,52.396,52.606,52.3698,52.5185,118760.0
2019-12-19 11:30:00,60.02,60.09,60.0,60.0,104244.0,52.5098,52.571,52.4923,52.4923,104244.0
2019-12-19 12:00:00,60.01,60.08,59.97,60.07,103520.0,52.501,52.5622,52.466,52.5535,103520.0
2019-12-19 12:30:00,60.08,60.14,60.06,60.07,150628.0,52.5622,52.6147,52.5448,52.5535,150628.0
2019-12-19 13:00:00,60.06,60.16,60.05,60.15,97176.0,52.5448,52.6322,52.536,52.6235,97176.0
2019-12-19 13:30:00,60.15,60.23,60.1,60.21,144848.0,52.6235,52.6935,52.5797,52.676,144848.0
2019-12-19 14:00:00,60.21,60.26,60.15,60.16,157776.0,52.676,52.7197,52.6235,52.6322,157776.0
2019-12-19 14:30:00,60.18,60.22,60.13,60.16,195464.0,52.6497,52.6847,52.606,52.6322,195464.0
2019-12-19 15:00:00,60.15,60.24,60.07,60.07,403668.0,52.6235,52.7022,52.5535,52.5535,403668.0
2019-12-19 15:30:00,60.07,60.17,60.05,60.16,799848.0,52.5535,52.641,52.536,52.6322,799848.0
2019-12-20 09:30:00,61.02,61.25,60.05,60.26,2819104.0,53.3846,53.5858,52.536,52.7197,2819104.0
2019-12-20 10:00:00,60.24,60.32,60.16,60.23,239784.0,52.7022,52.7722,52.6322,52.6935,239784.0
2019-12-20 10:30:00,60.22,60.32,60.12,60.15,152572.0,52.6847,52.7722,52.5972,52.6235,152572.0
2019-12-20 11:00:00,60.15,60.29,60.11,60.17,212040.0,52.6235,52.746,52.5885,52.641,212040.0
2019-12-20 11:30:00,60.17,60.28,60.17,60.27,157024.0,52.641,52.7372,52.641,52.7285,157024.0
2019-12-20 12:00:00,60.25,60.33,60.23,60.31,175964.0,52.711,52.781,52.6935,52.7635,175964.0
2019-12-20 12:30:00,60.3,60.38,60.29,60.34,158100.0,52.7547,52.8247,52.746,52.7897,158100.0
2019-12-20 13:00:00,60.34,60.57,60.34,60.55,191984.0,52.7897,52.9909,52.7897,52.9734,191984.0
2019-12-20 13:30:00,60.55,60.64,60.55,60.62,201960.0,52.9734,53.0522,52.9734,53.0347,201960.0
2019-12-20 14:00:00,60.61,60.71,60.57,60.68,151652.0,53.0259,53.1134,52.9909,53.0872,151652.0
2019-12-20 14:30:00,60.69,60.86,60.64,60.81,265588.0,53.0959,53.2446,53.0522,53.2009,265588.0
2019-12-20 15:00:00,60.79,60.92,60.75,60.9,215556.0,53.1834,53.2971,53.1484,53.2796,215556.0
2019-12-20 15:30:00,60.89,61.02,60.62,60.68,938392.0,53.2709,53.3846,53.0347,53.0872,938392.0
2019-12-23 09:30:00,60.7,60.74,60.38,60.41,382656.0,53.1047,53.1397,52.8247,52.851,382656.0
2019-12-23 10:00:00,60.43,60.55,60.43,60.49,179380.0,52.8685,52.9734,52.8685,52.9209,179380.0
2019-12-23 10:30:00,60.48,60.51,60.4,60.42,118320.0,52.9122,52.9384,52.8422,52.8597,118320.0
2019-12-23 11:00:00,60.4,60.42,60.26,60.32,117612.0,52.8422,52.8597,52.7197,52.7722,117612.0
2019-12-23 11:30:00,60.33,60.34,60.18,60.22,131756.0,52.781,52.7897,52.6497,52.6847,131756.0
2019-12-23 12:00:00,60.23,60.23,60.17,60.19,88888.0,52.6935,52.6935,52.641,52.6585,88888.0
2019-12-23 12:30:00,60.18,60.23,59.94,59.97,404032.0,52.6497,52.6935,52.4398,52.466,404032.0
2019-12-23 13:00:00,59.97,60.02,59.95,60.0,219048.0,52.466,52.5098,52.4485,52.4923,219048.0
2019-12-23 13:30:00,60.0,60.02,59.93,59.97,224984.0,52.4923,52.5098,52.431,52.466,224984.0
2019-12-23 14:00:00,59.98,59.99,59.78,59.85,285892.0,52.4748,52.4835,52.2998,52.361,285892.0
2019-12-23 14:30:00,59.85,59.9,59.65,59.66,392252.0,52.361,52.4048,52.1861,52.1948,392252.0
2019-12-23 15:00:00,59.67,59.69,59.59,59.66,688680.0,52.2036,52.2211,52.1336,52.1948,688680.0
2019-12-23 15:30:00,59.66,59.74,59.6,59.71,1189700.0,52.1948,52.2648,52.1423,52.2385,1189700.0
2019-12-24 09:30:00,59.73,59.74,59.46,59.62,274312.0,52.256,52.2648,52.0198,52.1598,274312.0
2019-12-24 10:00:00,59.62,59.92,59.61,59.9,205248.0,52.1598,52.4223,52.1511,52.4048,205248.0
2019-12-24 10:30:00,59.91,59.97,59.78,59.8,258032.0,52.4135,52.466,52.2998,52.3173,258032.0
2019-12-24 11:00:00,59.81,59.94,59.76,59.87,192204.0,52.326,52.4398,52.2823,52.3785,192204.0
2019-12-24 11:30:00,59.87,59.91,59.83,59.88,173968.0,52.3785,52.4135,52.3435,52.3873,173968.0
2019-12-24 12:00:00,59.88,60.05,59.87,60.03,165708.0,52.3873,52.536,52.3785,52.5185,165708.0
2019-12-24 12:30:00,60.01,60.12,59.96,60.11,281360.0,52.501,52.5972,52.4573,52.5885,281360.0
2019-12-26 09:30:00,60.06,60.24,60.02,60.24,129132.0,52.5448,52.7022,52.5098,52.7022,129132.0
2019-12-26 10:00:00,60.23,60.25,60.09,60.17,326676.0,52.6935,52.711,52.571,52.641,326676.0
2019-12-26 10:30:00,60.19,60.38,60.18,60.34,137312.0,52.6585,52.8247,52.6497,52.7897,137312.0
2019-12-26 11:00:00,60.34,60.35,60.19,60.2,156704.0,52.7897,52.7985,52.6585,52.6672,156704.0
2019-12-26 11:30:00,60.2,60.29,60.15,60.29,91704.0,52.6672,52.746,52.6235,52.746,91704.0
2019-12-26 12:00:00,60.28,60.38,60.27,60.36,98180.0,52.7372,52.8247,52.7285,52.8072,98180.0
2019-12-26 12:30:00,60.36,60.38,60.33,60.36,53496.0,52.8072,52.8247,52.781,52.8072,53496.0
2019-12-26 13:00:00,60.37,60.46,60.35,60.38,75128.0,52.816,52.8947,52.7985,52.8247,75128.0
2019-12-26 13:30:00,60.38,60.38,60.33,60.37,55176.0,52.8247,52.8247,52.781,52.816,55176.0
2019-12-26 14:00:00,60.36,60.4,60.22,60.23,78960.0,52.8072,52.8422,52.6847,52.6935,78960.0
2019-12-26 14:30:00,60.22,60.31,60.22,60.25,79616.0,52.6847,52.7635,52.6847,52.711,79616.0
2019-12-26 15:00:00,60.26,60.3,60.24,60.29,140144.0,52.7197,52.7547,52.7022,52.746,140144.0
2019-12-26 15:30:00,60.28,60.49,60.28,60.49,393208.0,52.7372,52.9209,52.7372,52.9209,393208.0
2019-12-27 09:30:00,60.57,60.63,60.41,60.51,240392.0,52.9909,53.0434,52.851,52.9384,240392.0
2019-12-27 10:00:00,60.51,60.69,60.44,60.48,192044.0,52.9384,53.0959,52.8772,52.9122,192044.0
2019-12-27 10:30:00,60.47,60.63,60.44,60.58,177092.0,52.9034,53.0434,52.8772,52.9997,177092.0
2019-12-27 11:00:00,60.57,60.57,60.46,60.57,210096.0,52.9909,52.9909,52.8947,52.9909,210096.0
2019-12-27 11:30:00,60.56,60.6,60.43,60.48,219912.0,52.9822,53.0172,52.8685,52.9122,219912.0
2019-12-27 12:00:00,60.49,60.5,60.39,60.4,106824.0,52.9209,52.9297,52.8335,52.8422,106824.0
2019-12-27 12:30:00,60.41,60.54,60.41,60.5,130584.0,52.851,52.9647,52.851,52.9297,130584.0
2019-12-27 13:00:00,60.51,60.51,60.41,60.44,116636.0,52.9384,52.9384,52.851,52.8772,116636.0
2019-12-27 13:30:00,60.44,60.5,60.38,60.44,171804.0,52.8772,52.9297,52.8247,52.8772,171804.0
2019-12-27 14:00:00,60.44,60.52,60.43,60.47,87424.0,52.8772,52.9472,52.8685,52.9034,87424.0
2019-12-27 14:30:00,60.47,60.51,60.43,60.51,131192.0,52.9034,52.9384,52.8685,52.9384,131192.0
2019-12-27 15:00:00,60.5,60.58,60.49,60.57,148520.0,52.9297,52.9997,52.9209,52.9909,148520.0
2019-12-27 15:30:00,60.56,60.63,60.48,60.63,420452.0,52.9822,53.0434,52.9122,53.0434,420452.0
2019-12-30 09:30:00,60.42,60.56,60.35,60.38,288972.0,52.8597,52.9822,52.7985,52.8247,288972.0
2019-12-30 10:00:00,60.38,60.45,60.13,60.15,330688.0,52.8247,52.886,52.606,52.6235,330688.0
2019-12-30 10:30:00,60.15,60.23,60.07,60.17,205464.0,52.6235,52.6935,52.5535,52.641,205464.0
2019-12-30 11:00:00,60.15,60.21,60.08,60.21,129308.0,52.6235,52.676,52.5622,52.676,129308.0
2019-12-30 11:30:00,60.2,60.26,60.16,60.2,117000.0,52.6672,52.7197,52.6322,52.6672,117000.0
2019-12-30 12:00:00,60.2,60.24,60.14,60.18,148968.0,52.6672,52.7022,52.6147,52.6497,148968.0
2019-12-30 12:30:00,60.17,60.22,60.12,60.13,123320.0,52.641,52.6847,52.5972,52.606,123320.0
2019-12-30 13:00:00,60.13,60.16,60.09,60.1,107172.0,52.606,52.6322,52.571,52.5797,107172.0
2019-12-30 13:30:00,60.09,60.23,60.09,60.17,132036.0,52.571,52.6935,52.571,52.641,132036.0
2019-12-30 14:00:00,60.17,60.21,60.08,60.12,265788.0,52.641,52.676,52.5622,52.5972,265788.0
2019-12-30 14:30:00,60.11,60.27,60.11,60.24,110844.0,52.5885,52.7285,52.5885,52.7022,110844.0
2019-12-30 15:00:00,60.24,60.4,60.24,60.38,159136.0,52.7022,52.8422,52.7022,52.8247,159136.0
2019-12-30 15:30:00,60.38,60.38,60.28,60.33,580132.0,52.8247,52.8247,52.7372,52.781,580132.0
2019-12-31 09:30:00,60.39,60.65,60.26,60.27,297940.0,52.8335,53.0609,52.7197,52.7285,297940.0
2019-12-31 10:00:00,60.28,60.33,60.13,60.17,234816.0,52.7372,52.781,52.606,52.641,234816.0
2019-12-31 10:30:00,60.18,60.25,60.11,60.16,252936.0,52.6497,52.711,52.5885,52.6322,252936.0
2019-12-31 11:00:00,60.17,60.19,60.03,60.13,225956.0,52.641,52.6585,52.5185,52.606,225956.0
2019-12-31 11:30:00,60.13,60.16,59.99,60.05,281144.0,52.606,52.6322,52.4835,52.536,281144.0
2019-12-31 12:00:00,60.04,60.05,59.98,60.01,164456.0,52.5273,52.536,52.4748,52.501,164456.0
2019-12-31 12:30:00,60.02,60.13,60.0,60.1,188508.0,52.5098,52.606,52.4923,52.5797,188508.0
2019-12-31 13:00:00,60.09,60.14,60.04,60.05,152196.0,52.571,52.6147,52.5273,52.536,152196.0
2019-12-31 13:30:00,60.04,60.11,60.04,60.1,136244.0,52.5273,52.5885,52.5273,52.5797,136244.0
2019-12-31 14:00:00,60.1,60.21,60.08,60.15,185496.0,52.5797,52.676,52.5622,52.6235,185496.0
2019-12-31 14:30:00,60.16,60.23,60.14,60.22,161772.0,52.6322,52.6935,52.6147,52.6847,161772.0
2019-12-31 15:00:00,60.22,60.27,60.19,60.27,264176.0,52.6847,52.7285,52.6585,52.7285,264176.0
2019-12-31 15:30:00,60.27,60.57,60.27,60.49,1119584.0,52.7285,52.9909,52.7285,52.9209,1119584.0
2020-01-02 09:30:00,60.49,60.92,60.29,60.37,451812.0,52.9209,53.2971,52.746,52.816,451812.0
2020-01-02 10:00:00,60.37,60.37,60.27,60.3,186240.0,52.816,52.816,52.7285,52.7547,186240.0
2020-01-02 10:30:00,60.29,60.32,59.91,59.98,302312.0,52.746,52.7722,52.4135,52.4748,302312.0
2020-01-02 11:00:00,60.0,60.13,59.94,59.95,185784.0,52.4923,52.606,52.4398,52.4485,185784.0
2020-01-02 11:30:00,59.94,59.96,59.61,59.61,289972.0,52.4398,52.4573,52.1511,52.1511,289972.0
2020-01-02 12:00:00,59.61,59.69,59.52,59.52,439564.0,52.1511,52.2211,52.0723,52.0723,439564.0
2020-01-02 12:30:00,59.52,59.66,59.49,59.62,392880.0,52.0723,52.1948,52.0461,52.1598,392880.0
2020-01-02 13:00:00,59.62,59.63,59.56,59.61,183908.0,52.1598,52.1686,52.1073,52.1511,183908.0
2020-01-02 13:30:00,59.62,59.63,59.52,59.56,190628.0,52.1598,52.1686,52.0723,52.1073,190628.0
2020-01-02 14:00:00,59.56,59.75,59.55,59.69,433740.0,52.1073,52.2735,52.0986,52.2211,433740.0
2020-01-02 14:30:00,59.7,59.77,59.65,59.68,212536.0,52.2298,52.291,52.1861,52.2123,212536.0
2020-01-02 15:00:00,59.7,59.71,59.65,59.69,392500.0,52.2298,52.2385,52.1861,52.2211,392500.0
2020-01-02 15:30:00,59.69,59.75,59.58,59.66,1053964.0,52.2211,52.2735,52.1248,52.1948,1053964.0
2020-01-03 09:30:00,59.66,60.21,59.54,60.18,584140.0,52.1948,52.676,52.0898,52.6497,584140.0
2020-01-03 10:00:00,60.16,60.26,60.05,60.26,287100.0,52.6322,52.7197,52.536,52.7197,287100.0
2020-01-03 10:30:00,60.26,60.3,60.09,60.16,170940.0,52.7197,52.7547,52.571,52.6322,170940.0
2020-01-03 11:00:00,60.15,60.33,60.13,60.17,144068.0,52.6235,52.781,52.606,52.641,144068.0
2020-01-03 11:30:00,60.19,60.31,60.14,60.29,122424.0,52.6585,52.7635,52.6147,52.746,122424.0
2020-01-03 12:00:00,60.27,60.28,60.2,60.21,124792.0,52.7285,52.7372,52.6672,52.676,124792.0
2020-01-03 12:30:00,60.21,60.23,60.12,60.13,99376.0,52.676,52.6935,52.5972,52.606,99376.0
2020-01-03 13:00:00,60.15,60.34,60.14,60.26,166056.0,52.6235,52.7897,52.6147,52.7197,166056.0
2020-01-03 13:30:00,60.25,60.28,60.17,60.18,128448.0,52.711,52.7372,52.641,52.6497,128448.0
2020-01-03 14:00:00,60.19,60.24,60.16,60.2,122800.0,52.6585,52.7022,52.6322,52.6672,122800.0
2020-01-03 14:30:00,60.2,60.27,60.16,60.23,172392.0,52.6672,52.7285,52.6322,52.6935,172392.0
2020-01-03 15:00:00,60.23,60.24,60.12,60.13,301472.0,52.6935,52.7022,52.5972,52.606,301472.0
2020-01-03 15:30:00,60.14,60.14,60.01,60.05,578264.0,52.6147,52.6147,52.501,52.536,578264.0
2020-01-06 09:30:00,60.18,60.65,60.1,60.38,360336.0,52.6497,53.0609,52.5797,52.8247,360336.0
2020-01-06 10:00:00,60.38,60.46,60.25,60.26,175144.0,52.8247,52.8947,52.711,52.7197,175144.0
2020-01-06 10:30:00,60.27,60.3,60.17,60.23,139012.0,52.7285,52.7547,52.641,52.6935,139012.0
2020-01-06 11:00:00,60.23,60.3,60.11,60.15,176872.0,52.6935,52.7547,52.5885,52.6235,176872.0
2020-01-06 11:30:00,60.15,60.23,60.11,60.22,85416.0,52.6235,52.6935,52.5885,52.6847,85416.0
2020-01-06 12:00:00,60.22,60.38,60.2,60.38,130652.0,52.6847,52.8247,52.6672,52.8247,130652.0
2020-01-06 12:30:00,60.37,60.45,60.33,60.42,143948.0,52.816,52.886,52.781,52.8597,143948.0
2020-01-06 13:00:00,60.41,60.49,60.38,60.42,182676.0,52.851,52.9209,52.8247,52.8597,182676.0
2020-01-06 13:30:00,60.42,60.44,60.35,60.41,129384.0,52.8597,52.8772,52.7985,52.851,129384.0
2020-01-06 14:00:00,60.41,60.47,60.35,60.44,106084.0,52.851,52.9034,52.7985,52.8772,106084.0
2020-01-06 14:30:00,60.44,60.47,60.39,60.4,148896.0,52.8772,52.9034,52.8335,52.8422,148896.0
2020-01-06 15:00:00,60.4,60.42,60.34,60.36,195356.0,52.8422,52.8597,52.7897,52.8072,195356.0
2020-01-06 15:30:00,60.35,60.38,60.26,60.38,786996.0,52.7985,52.8247,52.7197,52.8247,786996.0
2020-01-07 09:30:00,60.17,60.47,60.09,60.23,397188.0,52.641,52.9034,52.571,52.6935,397188.0
2020-01-07 10:00:00,60.23,60.24,60.04,60.14,248856.0,52.6935,52.7022,52.5273,52.6147,248856.0
2020-01-07 10:30:00,60.15,60.25,60.13,60.21,166852.0,52.6235,52.711,52.606,52.676,166852.0
2020-01-07 11:00:00,60.21,60.44,60.2,60.38,302792.0,52.676,52.8772,52.6672,52.8247,302792.0
2020-01-07 11:30:00,60.38,60.42,60.26,60.38,142616.0,52.8247,52.8597,52.7197,52.8247,142616.0
2020-01-07 12:00:00,60.37,60.45,60.35,60.43,147976.0,52.816,52.886,52.7985,52.8685,147976.0
2020-01-07 12:30:00,60.43,60.51,60.38,60.49,176976.0,52.8685,52.9384,52.8247,52.9209,176976.0
2020-01-07 13:00:00,60.49,60.55,60.41,60.46,244792.0,52.9209,52.9734,52.851,52.8947,244792.0
2020-01-07 13:30:00,60.45,60.51,60.45,60.49,230172.0,52.886,52.9384,52.886,52.9209,230172.0
2020-01-07 14:00:00,60.49,60.49,60.35,60.43,300236.0,52.9209,52.9209,52.7985,52.8685,300236.0
2020-01-07 14:30:00,60.43,60.49,60.38,60.43,219904.0,52.8685,52.9209,52.8247,52.8685,219904.0
2020-01-07 15:00:00,60.43,60.47,60.38,60.39,199792.0,52.8685,52.9034,52.8247,52.8335,199792.0
2020-01-07 15:30:00,60.39,60.4,60.32,60.33,846116.0,52.8335,52.8422,52.7722,52.781,846116.0
2020-01-08 09:30:00,60.42,60.63,60.27,60.33,294984.0,52.8597,53.0434,52.7285,52.781,294984.0
2020-01-08 10:00:00,60.32,60.55,60.32,60.41,208656.0,52.7722,52.9734,52.7722,52.851,208656.0
2020-01-08 10:30:00,60.4,60.54,60.4,60.47,169508.0,52.8422,52.9647,52.8422,52.9034,169508.0
2020-01-08 11:00:00,60.47,60.56,60.42,60.54,123216.0,52.9034,52.9822,52.8597,52.9647,123216.0
2020-01-08 11:30:00,60.54,60.74,60.54,60.6,253004.0,52.9647,53.1397,52.9647,53.0172,253004.0
2020-01-08 12:00:00,60.6,60.64,60.49,60.5,175744.0,53.0172,53.0522,52.9209,52.9297,175744.0
2020-01-08 12:30:00,60.51,60.53,60.46,60.51,154976.0,52.9384,52.9559,52.8947,52.9384,154976.0
2020-01-08 13:00:00,60.5,60.51,60.36,60.39,111888.0,52.9297,52.9384,52.8072,52.8335,111888.0
2020-01-08 13:30:00,60.4,60.45,60.38,60.43,118000.0,52.8422,52.886,52.8247,52.8685,118000.0
2020-01-08 14:00:00,60.43,60.48,60.41,60.43,151456.0,52.8685,52.9122,52.851,52.8685,151456.0
2020-01-08 14:30:00,60.42,60.44,60.36,60.43,210416.0,52.8597,52.8772,52.8072,52.8685,210416.0
2020-01-08 15:00:00,60.44,60.49,60.4,60.46,283552.0,52.8772,52.9209,52.8422,52.8947,283552.0
2020-01-08 15:30:00,60.47,60.49,60.25,60.29,1009932.0,52.9034,52.9209,52.711,52.746,1009932.0
2020-01-09 09:30:00,60.16,60.47,60.13,60.44,377432.0,52.6322,52.9034,52.606,52.8772,377432.0
2020-01-09 10:00:00,60.44,60.68,60.44,60.64,182216.0,52.8772,53.0872,52.8772,53.0522,182216.0
2020-01-09 10:30:00,60.64,60.8,60.63,60.77,262656.0,53.0522,53.1922,53.0434,53.1659,262656.0
2020-01-09 11:00:00,60.77,60.88,60.72,60.83,241616.0,53.1659,53.2621,53.1222,53.2184,241616.0
2020-01-09 11:30:00,60.84,60.9,60.75,60.84,121796.0,53.2272,53.2796,53.1484,53.2272,121796.0
2020-01-09 12:00:00,60.84,60.96,60.83,60.85,117692.0,53.2272,53.3321,53.2184,53.2359,117692.0
2020-01-09 12:30:00,60.86,60.91,60.84,60.87,106096.0,53.2446,53.2884,53.2272,53.2534,106096.0
2020-01-09 13:00:00,60.86,60.88,60.7,60.79,123668.0,53.2446,53.2621,53.1047,53.1834,123668.0
2020-01-09 13:30:00,60.8,60.91,60.79,60.88,98048.0,53.1922,53.2884,53.1834,53.2621,98048.0
2020-01-09 14:00:00,60.88,60.92,60.75,60.76,146588.0,53.2621,53.2971,53.1484,53.1572,146588.0
2020-01-09 14:30:00,60.76,60.78,60.61,60.61,532296.0,53.1572,53.1747,53.0259,53.0259,532296.0
2020-01-09 15:00:00,60.61,60.68,60.49,60.67,712060.0,53.0259,53.0872,52.9209,53.0784,712060.0
2020-01-09 15:30:00,60.67,60.8,60.55,60.76,743684.0,53.0784,53.1922,52.9734,53.1572,743684.0
2020-01-10 09:30:00,60.96,61.14,60.87,61.06,370460.0,53.3321,53.4896,53.2534,53.4196,370460.0
2020-01-10 10:00:00,61.06,61.09,61.0,61.0,152652.0,53.4196,53.4459,53.3671,53.3671,152652.0
2020-01-10 10:30:00,60.98,61.02,60.92,60.99,218580.0,53.3496,53.3846,53.2971,53.3584,218580.0
2020-01-10 11:00:00,61.0,61.07,60.91,61.03,252672.0,53.3671,53.4284,53.2884,53.3934,252672.0
2020-01-10 11:30:00,61.01,61.18,61.01,61.05,126336.0,53.3759,53.5246,53.3759,53.4109,126336.0
2020-01-10 12:00:00,61.05,61.07,60.91,60.91,119560.0,53.4109,53.4284,53.2884,53.2884,119560.0
2020-01-10 12:30:00,60.91,61.01,60.83,60.95,135840.0,53.2884,53.3759,53.2184,53.3234,135840.0
2020-01-10 13:00:00,60.94,60.99,60.92,60.98,99888.0,53.3146,53.3584,53.2971,53.3496,99888.0
2020-01-10 13:30:00,60.98,60.98,60.82,60.84,197412.0,53.3496,53.3496,53.2097,53.2272,197412.0
2020-01-10 14:00:00,60.84,60.87,60.8,60.87,165016.0,53.2272,53.2534,53.1922,53.2534,165016.0
2020-01-10 14:30:00,60.86,60.96,60.84,60.92,125096.0,53.2446,53.3321,53.2272,53.2971,125096.0
2020-01-10 15:00:00,60.92,61.01,60.85,60.99,170664.0,53.2971,53.3759,53.2359,53.3584,170664.0
2020-01-10 15:30:00,60.99,61.0,60.85,60.89,434304.0,53.3584,53.3671,53.2359,53.2709,434304.0
2020-01-13 09:30:00,60.76,61.16,60.76,61.06,439112.0,53.1572,53.5071,53.1572,53.4196,439112.0
2020-01-13 10:00:00,61.04,61.19,61.04,61.16,203320.0,53.4021,53.5334,53.4021,53.5071,203320.0
2020-01-13 10:30:00,61.17,61.36,61.16,61.26,195300.0,53.5159,53.6821,53.5071,53.5946,195300.0
2020-01-13 11:00:00,61.26,61.27,61.13,61.18,169312.0,53.5946,53.6033,53.4809,53.5246,169312.0
2020-01-13 11:30:00,61.18,61.32,61.13,61.3,113068.0,53.5246,53.6471,53.4809,53.6296,113068.0
2020-01-13 12:00:00,61.29,61.48,61.28,61.48,148116.0,53.6208,53.7871,53.6121,53.7871,148116.0
2020-01-13 12:30:00,61.48,61.63,61.48,61.62,113852.0,53.7871,53.9183,53.7871,53.9096,113852.0
2020-01-13 13:00:00,61.63,61.63,61.47,61.48,135272.0,53.9183,53.9183,53.7783,53.7871,135272.0
2020-01-13 13:30:00,61.48,61.57,61.44,61.55,185332.0,53.7871,53.8658,53.7521,53.8483,185332.0
2020-01-13 14:00:00,61.56,61.67,61.54,61.63,477248.0,53.8571,53.9533,53.8396,53.9183,477248.0
2020-01-13 14:30:00,61.65,61.71,61.65,61.66,146812.0,53.9358,53.9883,53.9358,53.9445,146812.0
2020-01-13 15:00:00,61.66,61.7,61.6,61.63,170580.0,53.9445,53.9795,53.8921,53.9183,170580.0
2020-01-13 15:30:00,61.62,61.69,61.56,61.61,701656.0,53.9096,53.9708,53.8571,53.9008,701656.0
2020-01-14 09:30:00,61.56,61.79,61.5,61.6,284692.0,53.8571,54.0583,53.8046,53.8921,284692.0
2020-01-14 10:00:00,61.59,61.67,61.49,61.66,205556.0,53.8833,53.9533,53.7958,53.9445,205556.0
2020-01-14 10:30:00,61.66,61.9,61.64,61.74,277060.0,53.9445,54.1545,53.927,54.0145,277060.0
2020-01-14 11:00:00,61.74,61.82,61.49,61.5,394456.0,54.0145,54.0845,53.7958,53.8046,394456.0
2020-01-14 11:30:00,61.5,61.57,61.49,61.56,175180.0,53.8046,53.8658,53.7958,53.8571,175180.0
2020-01-14 12:00:00,61.57,61.58,61.47,61.51,113524.0,53.8658,53.8746,53.7783,53.8133,113524.0
2020-01-14 12:30:00,61.51,61.69,61.51,61.68,133460.0,53.8133,53.9708,53.8133,53.962,133460.0
2020-01-14 13:00:00,61.67,61.67,61.53,61.53,126296.0,53.9533,53.9533,53.8308,53.8308,126296.0
2020-01-14 13:30:00,61.52,61.67,61.46,61.64,84096.0,53.8221,53.9533,53.7696,53.927,84096.0
2020-01-14 14:00:00,61.63,61.73,61.57,61.65,190308.0,53.9183,54.0058,53.8658,53.9358,190308.0
2020-01-14 14:30:00,61.66,61.71,61.56,61.58,105292.0,53.9445,53.9883,53.8571,53.8746,105292.0
2020-01-14 15:00:00,61.56,61.6,61.54,61.55,202112.0,53.8571,53.8921,53.8396,53.8483,202112.0
2020-01-14 15:30:00,61.55,61.95,61.55,61.93,1110408.0,53.8483,54.1983,53.8483,54.1808,1110408.0
2020-01-15 09:30:00,62.15,62.52,62.13,62.42,504572.0,54.3732,54.6969,54.3557,54.6094,504572.0
2020-01-15 10:00:00,62.43,62.52,62.32,62.49,227532.0,54.6182,54.6969,54.522,54.6707,227532.0
2020-01-15 10:30:00,62.49,62.77,62.49,62.63,325652.0,54.6707,54.9157,54.6707,54.7932,325652.0
2020-01-15 11:00:00,62.64,62.73,62.56,62.71,169396.0,54.8019,54.8807,54.7319,54.8632,169396.0
2020-01-15 11:30:00,62.71,62.79,62.69,62.74,179380.0,54.8632,54.9332,54.8457,54.8894,179380.0
2020-01-15 12:00:00,62.75,62.78,62.7,62.73,164488.0,54.8982,54.9244,54.8544,54.8807,164488.0
2020-01-15 12:30:00,62.74,62.88,62.72,62.72,284328.0,54.8894,55.0119,54.8719,54.8719,284328.0
2020-01-15 13:00:00,62.71,62.95,62.71,62.82,207504.0,54.8632,55.0731,54.8632,54.9594,207504.0
2020-01-15 13:30:00,62.81,63.01,62.81,63.01,190128.0,54.9506,55.1256,54.9506,55.1256,190128.0
2020-01-15 14:00:00,63.01,63.05,62.91,62.97,145336.0,55.1256,55.1606,55.0381,55.0906,145336.0
2020-01-15 14:30:00,62.96,63.01,62.91,62.93,322576.0,55.0819,55.1256,55.0381,55.0556,322576.0
2020-01-15 15:00:00,62.93,62.93,62.76,62.83,282116.0,55.0556,55.0556,54.9069,54.9681,282116.0
2020-01-15 15:30:00,62.82,62.92,62.77,62.89,550384.0,54.9594,55.0469,54.9157,55.0206,550384.0
2020-01-16 09:30:00,62.72,62.9,62.59,62.88,373036.0,54.8719,55.0294,54.7582,55.0119,373036.0
2020-01-16 10:00:00,62.89,62.97,62.84,62.97,198360.0,55.0206,55.0906,54.9769,55.0906,198360.0
2020-01-16 10:30:00,62.97,62.97,62.74,62.77,231832.0,55.0906,55.0906,54.8894,54.9157,231832.0
2020-01-16 11:00:00,62.78,63.0,62.78,62.91,125980.0,54.9244,55.1169,54.9244,55.0381,125980.0
2020-01-16 11:30:00,62.92,63.02,62.88,63.01,134156.0,55.0469,55.1344,55.0119,55.1256,134156.0
2020-01-16 12:00:00,63.02,63.04,62.89,62.96,89108.0,55.1344,55.1519,55.0206,55.0819,89108.0
2020-01-16 12:30:00,62.96,63.01,62.93,62.96,92660.0,55.0819,55.1256,55.0556,55.0819,92660.0
2020-01-16 13:00:00,62.96,63.02,62.93,62.95,96244.0,55.0819,55.1344,55.0556,55.0731,96244.0
2020-01-16 13:30:00,62.94,63.02,62.93,63.0,110100.0,55.0644,55.1344,55.0556,55.1169,110100.0
2020-01-16 14:00:00,63.01,63.04,62.85,62.92,205416.0,55.1256,55.1519,54.9856,55.0469,205416.0
2020-01-16 14:30:00,62.91,62.99,62.89,62.99,148148.0,55.0381,55.1081,55.0206,55.1081,148148.0
2020-01-16 15:00:00,62.99,63.08,62.95,62.96,174944.0,55.1081,55.1869,55.0731,55.0819,174944.0
2020-01-16 15:30:00,62.95,63.07,62.85,63.07,619568.0,55.0731,55.1781,54.9856,55.1781,619568.0
2020-01-17 09:30:00,63.09,63.29,63.0,63.13,1323760.0,55.1956,55.3706,55.1169,55.2306,1323760.0
2020-01-17 10:00:00,63.15,63.19,62.85,62.99,474340.0,55.2481,55.2831,54.9856,55.1081,474340.0
2020-01-17 10:30:00,62.99,63.08,62.94,63.02,510520.0,55.1081,55.1869,55.0644,55.1344,510520.0
2020-01-17 11:00:00,63.02,63.21,63.02,63.08,332544.0,55.1344,55.3006,55.1344,55.1869,332544.0
2020-01-17 11:30:00,63.08,63.2,63.02,63.19,187624.0,55.1869,55.2918,55.1344,55.2831,187624.0
2020-01-17 12:00:00,63.18,63.3,63.18,63.28,194900.0,55.2744,55.3793,55.2744,55.3618,194900.0
2020-01-17 12:30:00,63.28,63.29,63.24,63.24,133520.0,55.3618,55.3706,55.3268,55.3268,133520.0
2020-01-17 13:00:00,63.26,63.32,63.2,63.31,111624.0,55.3443,55.3968,55.2918,55.3881,111624.0
2020-01-17 13:30:00,63.33,63.35,63.27,63.32,106464.0,55.4056,55.4231,55.3531,55.3968,106464.0
2020-01-17 14:00:00,63.31,63.4,63.27,63.36,152388.0,55.3881,55.4668,55.3531,55.4318,152388.0
2020-01-17 14:30:00,63.37,63.38,63.31,63.36,208652.0,55.4406,55.4493,55.3881,55.4318,208652.0
2020-01-17 15:00:00,63.37,63.43,63.34,63.36,205448.0,55.4406,55.4931,55.4143,55.4318,205448.0
2020-01-17 15:30:00,63.36,63.44,63.27,63.34,795464.0,55.4318,55.5018,55.3531,55.4143,795464.0
2020-01-21 09:30:00,63.51,63.74,63.2,63.28,531276.0,55.5631,55.7643,55.2918,55.3618,531276.0
2020-01-21 10:00:00,63.3,63.62,63.3,63.61,324756.0,55.3793,55.6593,55.3793,55.6505,324756.0
2020-01-21 10:30:00,63.6,63.77,63.56,63.73,290640.0,55.6418,55.7905,55.6068,55.7555,290640.0
2020-01-21 11:00:00,63.74,64.03,63.7,63.93,258152.0,55.7643,56.018,55.7293,55.9305,258152.0
2020-01-21 11:30:00,63.94,63.99,63.82,63.87,243732.0,55.9393,55.983,55.8343,55.878,243732.0
2020-01-21 12:00:00,63.85,63.91,63.8,63.81,217276.0,55.8605,55.913,55.8168,55.8255,217276.0
2020-01-21 12:30:00,63.82,63.89,63.78,63.88,154984.0,55.8343,55.8955,55.7993,55.8868,154984.0
2020-01-21 13:00:00,63.87,63.98,63.85,63.94,140564.0,55.878,55.9742,55.8605,55.9393,140564.0
2020-01-21 13:30:00,63.94,64.24,63.91,64.23,272452.0,55.9393,56.2017,55.913,56.193,272452.0
2020-01-21 14:00:00,64.23,64.33,64.17,64.22,251372.0,56.193,56.2805,56.1405,56.1842,251372.0
2020-01-21 14:30:00,64.21,64.22,64.08,64.08,230412.0,56.1755,56.1842,56.0617,56.0617,230412.0
2020-01-21 15:00:00,64.09,64.21,64.07,64.11,280000.0,56.0705,56.1755,56.053,56.088,280000.0
2020-01-21 15:30:00,64.11,64.27,64.04,64.23,905716.0,56.088,56.228,56.0267,56.193,905716.0
2020-01-22 09:30:00,64.74,64.82,64.42,64.78,709888.0,56.6391,56.7091,56.3592,56.6741,709888.0
2020-01-22 10:00:00,64.77,64.87,64.68,64.79,321240.0,56.6654,56.7529,56.5867,56.6829,321240.0
2020-01-22 10:30:00,64.79,64.91,64.7,64.73,334448.0,56.6829,56.7879,56.6042,56.6304,334448.0
2020-01-22 11:00:00,64.75,64.86,64.66,64.8,269944.0,56.6479,56.7441,56.5692,56.6916,269944.0
2020-01-22 11:30:00,64.81,64.91,64.79,64.86,202068.0,56.7004,56.7879,56.6829,56.7441,202068.0
2020-01-22 12:00:00,64.86,64.93,64.84,64.91,282320.0,56.7441,56.8054,56.7266,56.7879,282320.0
2020-01-22 12:30:00,64.92,65.08,64.89,65.07,184976.0,56.7966,56.9366,56.7704,56.9279,184976.0
2020-01-22 13:00:00,65.06,65.15,65.01,65.08,195216.0,56.9191,56.9978,56.8754,56.9366,195216.0
2020-01-22 13:30:00,65.1,65.19,65.06,65.17,202940.0,56.9541,57.0328,56.9191,57.0153,202940.0
2020-01-22 14:00:00,65.17,65.2,65.12,65.15,202980.0,57.0153,57.0416,56.9716,56.9978,202980.0
2020-01-22 14:30:00,65.15,65.18,65.11,65.12,187476.0,56.9978,57.0241,56.9629,56.9716,187476.0
2020-01-22 15:00:00,65.11,65.14,64.93,64.93,231544.0,56.9629,56.9891,56.8054,56.8054,231544.0
2020-01-22 15:30:00,64.93,65.1,64.92,64.98,624460.0,56.8054,56.9541,56.7966,56.8491,624460.0
2020-01-23 09:30:00,64.84,65.58,64.84,65.54,682208.0,56.7266,57.374,56.7266,57.339,682208.0
2020-01-23 10:00:00,65.5,65.69,65.2,65.28,436596.0,57.3041,57.4703,57.0416,57.1116,436596.0
2020-01-23 10:30:00,65.3,65.39,65.09,65.1,351920.0,57.1291,57.2078,56.9454,56.9541,351920.0
2020-01-23 11:00:00,65.08,65.19,64.88,64.97,359136.0,56.9366,57.0328,56.7616,56.8404,359136.0
2020-01-23 11:30:00,64.93,65.09,64.88,64.97,275544.0,56.8054,56.9454,56.7616,56.8404,275544.0
2020-01-23 12:00:00,64.98,65.11,64.96,65.06,217528.0,56.8491,56.9629,56.8316,56.9191,217528.0
2020-01-23 12:30:00,65.06,65.16,65.05,65.09,147352.0,56.9191,57.0066,56.9104,56.9454,147352.0
2020-01-23 13:00:00,65.1,65.1,64.89,64.89,198784.0,56.9541,56.9541,56.7704,56.7704,198784.0
2020-01-23 13:30:00,64.91,65.0,64.88,65.0,312416.0,56.7879,56.8666,56.7616,56.8666,312416.0
2020-01-23 14:00:00,64.99,65.06,64.88,65.01,320508.0,56.8579,56.9191,56.7616,56.8754,320508.0
2020-01-23 14:30:00,65.02,65.07,64.95,65.01,326396.0,56.8841,56.9279,56.8229,56.8754,326396.0
2020-01-23 15:00:00,65.01,65.07,64.97,64.99,525228.0,56.8754,56.9279,56.8404,56.8579,525228.0
2020-01-23 15:30:00,64.99,65.11,64.94,64.99,1158120.0,56.8579,56.9629,56.8141,56.8579,1158120.0
2020-01-24 09:30:00,64.26,65.23,64.04,64.99,1292756.0,56.2192,57.0678,56.0267,56.8579,1292756.0
2020-01-24 10:00:00,64.99,65.46,64.97,65.36,414272.0,56.8579,57.2691,56.8404,57.1816,414272.0
2020-01-24 10:30:00,65.41,65.8,65.34,65.64,545664.0,57.2253,57.5665,57.1641,57.4265,545664.0
2020-01-24 11:00:00,65.61,65.85,65.6,65.76,358824.0,57.4003,57.6103,57.3915,57.5315,358824.0
2020-01-24 11:30:00,65.76,65.83,65.58,65.75,286016.0,57.5315,57.5928,57.374,57.5228,286016.0
2020-01-24 12:00:00,65.76,65.83,65.7,65.75,322168.0,57.5315,57.5928,57.479,57.5228,322168.0
2020-01-24 12:30:00,65.76,65.76,65.21,65.57,397908.0,57.5315,57.5315,57.0503,57.3653,397908.0
2020-01-24 13:00:00,65.55,65.6,65.32,65.33,271124.0,57.3478,57.3915,57.1466,57.1553,271124.0
2020-01-24 13:30:00,65.34,65.57,65.33,65.53,344704.0,57.1641,57.3653,57.1553,57.3303,344704.0
2020-01-24 14:00:00,65.52,65.71,65.42,65.42,719104.0,57.3215,57.4878,57.2341,57.2341,719104.0
2020-01-24 14:30:00,65.43,65.69,65.42,65.67,296488.0,57.2428,57.4703,57.2341,57.4528,296488.0
2020-01-24 15:00:00,65.67,65.87,65.67,65.8,359172.0,57.4528,57.6278,57.4528,57.5665,359172.0
2020-01-24 15:30:00,65.8,66.02,65.66,65.93,1203324.0,57.5665,57.759,57.444,57.6802,1203324.0
2020-01-27 09:30:00,65.66,66.9,65.57,66.19,1041524.0,57.444,58.5289,57.3653,57.9077,1041524.0
2020-01-27 10:00:00,66.17,66.51,66.02,66.16,497516.0,57.8902,58.1877,57.759,57.8815,497516.0
2020-01-27 10:30:00,66.19,66.51,66.14,66.49,308620.0,57.9077,58.1877,57.864,58.1702,308620.0
2020-01-27 11:00:00,66.48,66.7,66.42,66.61,268108.0,58.1614,58.3539,58.1089,58.2752,268108.0
2020-01-27 11:30:00,66.62,66.72,66.46,66.59,478028.0,58.2839,58.3714,58.1439,58.2577,478028.0
2020-01-27 12:00:00,66.58,66.61,66.47,66.48,158708.0,58.2489,58.2752,58.1527,58.1614,158708.0
2020-01-27 12:30:00,66.48,66.54,66.32,66.41,201264.0,58.1614,58.2139,58.0214,58.1002,201264.0
2020-01-27 13:00:00,66.41,66.46,66.31,66.42,205060.0,58.1002,58.1439,58.0127,58.1089,205060.0
2020-01-27 13:30:00,66.42,66.62,66.38,66.58,194232.0,58.1089,58.2839,58.0739,58.2489,194232.0
2020-01-27 14:00:00,66.6,66.65,66.51,66.62,191244.0,58.2664,58.3102,58.1877,58.2839,191244.0
2020-01-27 14:30:00,66.62,66.85,66.61,66.78,366760.0,58.2839,58.4851,58.2752,58.4239,366760.0
2020-01-27 15:00:00,66.78,66.94,66.77,66.83,297528.0,58.4239,58.5639,58.4151,58.4676,297528.0
2020-01-27 15:30:00,66.82,66.82,66.61,66.67,1010244.0,58.4589,58.4589,58.2752,58.3276,1010244.0
2020-01-28 09:30:00,66.69,67.25,66.67,67.17,666548.0,58.3451,58.8351,58.3276,58.7651,666548.0
2020-01-28 10:00:00,67.17,67.22,66.35,66.38,498352.0,58.7651,58.8088,58.0477,58.0739,498352.0
2020-01-28 10:30:00,66.39,66.4,65.93,66.23,705456.0,58.0827,58.0914,57.6802,57.9427,705456.0
2020-01-28 11:00:00,66.24,66.59,66.2,66.59,338600.0,57.9515,58.2577,57.9165,58.2577,338600.0
2020-01-28 11:30:00,66.58,66.65,66.32,66.37,183280.0,58.2489,58.3102,58.0214,58.0652,183280.0
2020-01-28 12:00:00,66.39,66.44,66.23,66.38,197732.0,58.0827,58.1264,57.9427,58.0739,197732.0
2020-01-28 12:30:00,66.39,66.44,66.25,66.28,163840.0,58.0827,58.1264,57.9602,57.9865,163840.0
2020-01-28 13:00:00,66.27,66.3,66.13,66.13,179784.0,57.9777,58.0039,57.8552,57.8552,179784.0
2020-01-28 13:30:00,66.13,66.39,66.07,66.27,184148.0,57.8552,58.0827,57.8027,57.9777,184148.0
2020-01-28 14:00:00,66.25,66.49,66.2,66.48,207420.0,57.9602,58.1702,57.9165,58.1614,207420.0
2020-01-28 14:30:00,66.5,66.64,66.46,66.57,126840.0,58.1789,58.3014,58.1439,58.2402,126840.0
2020-01-28 15:00:00,66.56,66.69,66.55,66.61,221176.0,58.2314,58.3451,58.2227,58.2752,221176.0
2020-01-28 15:30:00,66.62,66.63,66.44,66.47,852352.0,58.2839,58.2927,58.1264,58.1527,852352.0
2020-01-29 09:30:00,66.69,66.7,66.16,66.21,372732.0,58.3451,58.3539,57.8815,57.9252,372732.0
2020-01-29 10:00:00,66.2,66.3,66.05,66.18,406828.0,57.9165,58.0039,57.7852,57.899,406828.0
2020-01-29 10:30:00,66.18,66.33,66.03,66.25,353712.0,57.899,58.0302,57.7677,57.9602,353712.0
2020-01-29 11:00:00,66.25,66.53,66.24,66.49,152564.0,57.9602,58.2052,57.9515,58.1702,152564.0
2020-01-29 11:30:00,66.48,66.6,66.46,66.54,106520.0,58.1614,58.2664,58.1439,58.2139,106520.0
2020-01-29 12:00:00,66.52,66.61,66.45,66.55,142240.0,58.1964,58.2752,58.1352,58.2227,142240.0
2020-01-29 12:30:00,66.56,66.56,66.45,66.52,99228.0,58.2314,58.2314,58.1352,58.1964,99228.0
2020-01-29 13:00:00,66.54,66.64,66.45,66.49,107776.0,58.2139,58.3014,58.1352,58.1702,107776.0
2020-01-29 13:30:00,66.49,66.64,66.44,66.5,202312.0,58.1702,58.3014,58.1264,58.1789,202312.0
2020-01-29 14:00:00,66.47,66.58,66.46,66.57,100696.0,58.1527,58.2489,58.1439,58.2402,100696.0
2020-01-29 14:30:00,66.57,66.6,66.44,66.57,222968.0,58.2402,58.2664,58.1264,58.2402,222968.0
2020-01-29 15:00:00,66.59,66.6,66.31,66.46,395872.0,58.2577,58.2664,58.0127,58.1439,395872.0
2020-01-29 15:30:00,66.46,66.54,66.42,66.44,790612.0,58.1439,58.2139,58.1089,58.1264,790612.0
2020-01-30 09:30:00,66.47,66.88,66.26,66.58,326536.0,58.1527,58.5114,57.969,58.2489,326536.0
2020-01-30 10:00:00,66.57,66.69,66.39,66.58,137036.0,58.2402,58.3451,58.0827,58.2489,137036.0
2020-01-30 10:30:00,66.56,66.76,66.51,66.71,268804.0,58.2314,58.4064,58.1877,58.3626,268804.0
2020-01-30 11:00:00,66.72,67.07,66.71,66.96,290296.0,58.3714,58.6776,58.3626,58.5814,290296.0
2020-01-30 11:30:00,66.97,67.15,66.96,67.13,267332.0,58.5901,58.7476,58.5814,58.7301,267332.0
2020-01-30 12:00:00,67.11,67.3,67.08,67.22,189896.0,58.7126,58.8788,58.6863,58.8088,189896.0
2020-01-30 12:30:00,67.21,67.25,67.02,67.05,176140.0,58.8001,58.8351,58.6339,58.6601,176140.0
2020-01-30 13:00:00,67.06,67.31,67.06,67.25,150448.0,58.6688,58.8876,58.6688,58.8351,150448.0
2020-01-30 13:30:00,67.25,67.28,67.19,67.23,153276.0,58.8351,58.8613,58.7826,58.8176,153276.0
2020-01-30 14:00:00,67.24,67.29,67.17,67.27,217396.0,58.8263,58.8701,58.7651,58.8526,217396.0
2020-01-30 14:30:00,67.26,67.3,67.16,67.23,295288.0,58.8438,58.8788,58.7563,58.8176,295288.0
2020-01-30 15:00:00,67.22,67.36,67.22,67.35,308828.0,58.8088,58.9313,58.8088,58.9226,308828.0
2020-01-30 15:30:00,67.35,67.56,67.25,67.48,946936.0,58.9226,59.1063,58.8351,59.0363,946936.0
2020-01-31 09:30:00,67.36,67.54,67.29,67.51,401612.0,58.9313,59.0888,58.8701,59.0625,401612.0
2020-01-31 10:00:00,67.49,67.67,67.3,67.46,274564.0,59.045,59.2025,58.8788,59.0188,274564.0
2020-01-31 10:30:00,67.47,67.5,67.26,67.28,303556.0,59.0275,59.0538,58.8438,58.8613,303556.0
2020-01-31 11:00:00,67.29,67.48,67.23,67.25,189724.0,58.8701,59.0363,58.8176,58.8351,189724.0
2020-01-31 11:30:00,67.22,67.24,66.86,66.92,263284.0,58.8088,58.8263,58.4939,58.5464,263284.0
2020-01-31 12:00:00,66.92,67.12,66.9,66.91,181056.0,58.5464,58.7213,58.5289,58.5376,181056.0
2020-01-31 12:30:00,66.9,66.98,66.84,66.9,206396.0,58.5289,58.5989,58.4764,58.5289,206396.0
2020-01-31 13:00:00,66.9,66.9,66.68,66.72,138128.0,58.5289,58.5289,58.3364,58.3714,138128.0
2020-01-31 13:30:00,66.72,66.85,66.69,66.8,217404.0,58.3714,58.4851,58.3451,58.4414,217404.0
2020-01-31 14:00:00,66.81,67.0,66.81,66.92,160152.0,58.4501,58.6164,58.4501,58.5464,160152.0
2020-01-31 14:30:00,66.92,67.01,66.9,66.98,155120.0,58.5464,58.6251,58.5289,58.5989,155120.0
2020-01-31 15:00:00,66.99,67.04,66.81,66.86,230164.0,58.6076,58.6514,58.4501,58.4939,230164.0
2020-01-31 15:30:00,66.86,67.2,66.78,67.01,967464.0,58.4939,58.7913,58.4239,58.6251,967464.0
2020-02-03 09:30:00,67.17,67.37,66.78,66.8,674092.0,58.7651,58.9401,58.4239,58.4414,674092.0
2020-02-03 10:00:00,66.82,66.92,66.55,66.85,432336.0,58.4589,58.5464,58.2227,58.4851,432336.0
2020-02-03 10:30:00,66.83,66.87,66.71,66.75,324792.0,58.4676,58.5026,58.3626,58.3976,324792.0
2020-02-03 11:00:00,66.77,66.9,66.69,66.81,423024.0,58.4151,58.5289,58.3451,58.4501,423024.0
2020-02-03 11:30:00,66.81,67.04,66.76,66.84,309876.0,58.4501,58.6514,58.4064,58.4764,309876.0
2020-02-03 12:00:00,66.85,66.85,66.7,66.83,252100.0,58.4851,58.4851,58.3539,58.4676,252100.0
2020-02-03 12:30:00,66.83,66.94,66.81,66.83,260944.0,58.4676,58.5639,58.4501,58.4676,260944.0
2020-02-03 13:00:00,66.85,66.92,66.78,66.8,395980.0,58.4851,58.5464,58.4239,58.4414,395980.0
2020-02-03 13:30:00,66.8,67.0,66.77,66.92,310972.0,58.4414,58.6164,58.4151,58.5464,310972.0
2020-02-03 14:00:00,66.92,66.95,66.83,66.94,416984.0,58.5464,58.5726,58.4676,58.5639,416984.0
2020-02-03 14:30:00,66.93,66.93,66.78,66.79,329540.0,58.5551,58.5551,58.4239,58.4326,329540.0
2020-02-03 15:00:00,66.79,66.83,66.72,66.75,464752.0,58.4326,58.4676,58.3714,58.3976,464752.0
2020-02-03 15:30:00,66.75,66.83,66.66,66.7,1614064.0,58.3976,58.4676,58.3189,58.3539,1614064.0
2020-02-04 09:30:00,66.57,66.7,66.27,66.63,824840.0,58.2402,58.3539,57.9777,58.2927,824840.0
2020-02-04 10:00:00,66.66,66.83,66.57,66.63,335644.0,58.3189,58.4676,58.2402,58.2927,335644.0
2020-02-04 10:30:00,66.63,66.68,66.32,66.36,281800.0,58.2927,58.3364,58.0214,58.0564,281800.0
2020-02-04 11:00:00,66.36,66.51,66.33,66.42,299084.0,58.0564,58.1877,58.0302,58.1089,299084.0
2020-02-04 11:30:00,66.42,66.58,66.23,66.42,501848.0,58.1089,58.2489,57.9427,58.1089,501848.0
2020-02-04 12:00:00,66.41,66.54,66.37,66.52,306864.0,58.1002,58.2139,58.0652,58.1964,306864.0
2020-02-04 12:30:00,66.54,66.54,66.41,66.41,307836.0,58.2139,58.2139,58.1002,58.1002,307836.0
2020-02-04 13:00:00,66.42,66.42,66.27,66.28,204240.0,58.1089,58.1089,57.9777,57.9865,204240.0
2020-02-04 13:30:00,66.29,66.31,66.16,66.23,223976.0,57.9952,58.0127,57.8815,57.9427,223976.0
2020-02-04 14:00:00,66.24,66.4,66.22,66.38,216636.0,57.9515,58.0914,57.934,58.0739,216636.0
2020-02-04 14:30:00,66.38,66.5,66.36,66.36,279200.0,58.0739,58.1789,58.0564,58.0564,279200.0
2020-02-04 15:00:00,66.36,66.38,66.27,66.36,268128.0,58.0564,58.0739,57.9777,58.0564,268128.0
2020-02-04 15:30:00,66.36,66.36,65.98,66.14,1172196.0,58.0564,58.0564,57.724,57.864,1172196.0
2020-02-05 09:30:00,66.07,66.31,65.55,66.26,563184.0,57.8027,58.0127,57.3478,57.969,563184.0
2020-02-05 10:00:00,66.24,66.29,66.01,66.18,415056.0,57.9515,57.9952,57.7502,57.899,415056.0
2020-02-05 10:30:00,66.18,66.61,66.1,66.6,261200.0,57.899,58.2752,57.829,58.2664,261200.0
2020-02-05 11:00:00,66.6,66.72,66.39,66.71,208388.0,58.2664,58.3714,58.0827,58.3626,208388.0
2020-02-05 11:30:00,66.7,66.75,66.58,66.59,356532.0,58.3539,58.3976,58.2489,58.2577,356532.0
2020-02-05 12:00:00,66.58,66.76,66.58,66.68,325224.0,58.2489,58.4064,58.2489,58.3364,325224.0
2020-02-05 12:30:00,66.68,66.76,66.63,66.66,186916.0,58.3364,58.4064,58.2927,58.3189,186916.0
2020-02-05 13:00:00,66.65,66.89,66.64,66.77,164268.0,58.3102,58.5201,58.3014,58.4151,164268.0
2020-02-05 13:30:00,66.75,66.92,66.7,66.79,266944.0,58.3976,58.5464,58.3539,58.4326,266944.0
2020-02-05 14:00:00,66.78,66.8,66.72,66.72,296460.0,58.4239,58.4414,58.3714,58.3714,296460.0
2020-02-05 14:30:00,66.72,66.83,66.71,66.83,185272.0,58.3714,58.4676,58.3626,58.4676,185272.0
2020-02-05 15:00:00,66.82,66.82,66.63,66.65,314036.0,58.4589,58.4589,58.2927,58.3102,314036.0
2020-02-05 15:30:00,66.66,66.69,66.53,66.68,860968.0,58.3189,58.3451,58.2052,58.3364,860968.0
2020-02-06 09:30:00,66.69,67.1,66.59,66.76,594332.0,58.3451,58.7038,58.2577,58.4064,594332.0
2020-02-06 10:00:00,66.75,67.11,66.72,66.89,212664.0,58.3976,58.7126,58.3714,58.5201,212664.0
2020-02-06 10:30:00,66.91,67.12,66.85,67.08,210108.0,58.5376,58.7213,58.4851,58.6863,210108.0
2020-02-06 11:00:00,67.09,67.51,67.09,67.47,258052.0,58.6951,59.0625,58.6951,59.0275,258052.0
2020-02-06 11:30:00,67.48,67.58,67.33,67.33,415052.0,59.0363,59.1238,58.9051,58.9051,415052.0
2020-02-06 12:00:00,67.33,67.33,67.23,67.31,185600.0,58.9051,58.9051,58.8176,58.8876,185600.0
2020-02-06 12:30:00,67.31,67.49,67.3,67.46,187732.0,58.8876,59.045,58.8788,59.0188,187732.0
2020-02-06 13:00:00,67.45,67.46,67.23,67.23,122912.0,59.01,59.0188,58.8176,58.8176,122912.0
2020-02-06 13:30:00,67.25,67.3,67.14,67.23,139748.0,58.8351,58.8788,58.7388,58.8176,139748.0
2020-02-06 14:00:00,67.22,67.3,67.16,67.21,237232.0,58.8088,58.8788,58.7563,58.8001,237232.0
2020-02-06 14:30:00,67.21,67.25,67.13,67.16,159972.0,58.8001,58.8351,58.7301,58.7563,159972.0
2020-02-06 15:00:00,67.15,67.17,67.0,67.01,173288.0,58.7476,58.7651,58.6164,58.6251,173288.0
2020-02-06 15:30:00,67.03,67.16,66.98,67.08,785756.0,58.6426,58.7563,58.5989,58.6863,785756.0
2020-02-07 09:30:00,67.38,67.73,67.33,67.57,430148.0,58.9488,59.255,58.9051,59.115,430148.0
2020-02-07 10:00:00,67.55,67.68,67.52,67.64,422996.0,59.0975,59.2113,59.0713,59.1763,422996.0
2020-02-07 10:30:00,67.65,67.81,67.59,67.72,416592.0,59.185,59.325,59.1325,59.2463,416592.0
2020-02-07 11:00:00,67.73,67.8,67.63,67.65,327720.0,59.255,59.3163,59.1675,59.185,327720.0
2020-02-07 11:30:00,67.64,67.76,67.61,67.75,296532.0,59.1763,59.2813,59.15,59.2725,296532.0
2020-02-07 12:00:00,67.76,67.9,67.7,67.88,288380.0,59.2813,59.4037,59.2288,59.3862,288380.0
2020-02-07 12:30:00,67.87,67.91,67.72,67.73,296652.0,59.3775,59.4125,59.2463,59.255,296652.0
2020-02-07 13:00:00,67.74,67.74,67.59,67.61,124616.0,59.2638,59.2638,59.1325,59.15,124616.0
2020-02-07 13:30:00,67.6,67.6,67.35,67.41,184608.0,59.1413,59.1413,58.9226,58.9751,184608.0
2020-02-07 14:00:00,67.39,67.42,67.3,67.41,179356.0,58.9576,58.9838,58.8788,58.9751,179356.0
2020-02-07 14:30:00,67.42,67.54,67.39,67.51,96108.0,58.9838,59.0888,58.9576,59.0625,96108.0
2020-02-07 15:00:00,67.52,67.53,67.44,67.46,131552.0,59.0713,59.08,59.0013,59.0188,131552.0
2020-02-07 15:30:00,67.45,67.51,67.33,67.39,405224.0,59.01,59.0625,58.9051,58.9576,405224.0
2020-02-10 09:30:00,67.58,67.61,67.33,67.39,422832.0,59.1238,59.15,58.9051,58.9576,422832.0
2020-02-10 10:00:00,67.41,67.57,67.34,67.53,262128.0,58.9751,59.115,58.9138,59.08,262128.0
2020-02-10 10:30:00,67.54,67.61,67.49,67.54,272456.0,59.0888,59.15,59.045,59.0888,272456.0
2020-02-10 11:00:00,67.54,67.62,67.51,67.54,368480.0,59.0888,59.1588,59.0625,59.0888,368480.0
2020-02-10 11:30:00,67.54,67.73,67.54,67.55,330332.0,59.0888,59.255,59.0888,59.0975,330332.0
2020-02-10 12:00:00,67.55,67.63,67.49,67.57,177240.0,59.0975,59.1675,59.045,59.115,177240.0
2020-02-10 12:30:00,67.57,67.61,67.57,67.58,188456.0,59.115,59.15,59.115,59.1238,188456.0
2020-02-10 13:00:00,67.59,67.64,67.56,67.63,174188.0,59.1325,59.1763,59.1063,59.1675,174188.0
2020-02-10 13:30:00,67.64,67.65,67.61,67.62,155764.0,59.1763,59.185,59.15,59.1588,155764.0
2020-02-10 14:00:00,67.62,67.63,67.54,67.62,160136.0,59.1588,59.1675,59.0888,59.1588,160136.0
2020-02-10 14:30:00,67.63,67.69,67.52,67.68,772068.0,59.1675,59.22,59.0713,59.2113,772068.0
2020-02-10 15:00:00,67.7,67.81,67.65,67.79,249676.0,59.2288,59.325,59.185,59.3075,249676.0
2020-02-10 15:30:00,67.79,67.95,67.7,67.94,844164.0,59.3075,59.4475,59.2288,59.4387,844164.0
2020-02-11 09:30:00,68.19,68.5,68.0,68.1,504992.0,59.6575,59.9287,59.4912,59.5787,504992.0
2020-02-11 10:00:00,68.17,68.31,68.07,68.28,329336.0,59.64,59.7624,59.5525,59.7362,329336.0
2020-02-11 10:30:00,68.28,68.31,68.06,68.11,264584.0,59.7362,59.7624,59.5437,59.5875,264584.0
2020-02-11 11:00:00,68.11,68.27,68.09,68.19,168136.0,59.5875,59.7274,59.57,59.6575,168136.0
2020-02-11 11:30:00,68.19,68.26,68.17,68.21,210028.0,59.6575,59.7187,59.64,59.675,210028.0
2020-02-11 12:00:00,68.2,68.2,68.07,68.11,144004.0,59.6662,59.6662,59.5525,59.5875,144004.0
2020-02-11 12:30:00,68.12,68.24,68.07,68.19,188400.0,59.5962,59.7012,59.5525,59.6575,188400.0
2020-02-11 13:00:00,68.19,68.23,67.99,68.02,242892.0,59.6575,59.6924,59.4825,59.5087,242892.0
2020-02-11 13:30:00,68.02,68.43,68.02,68.36,350156.0,59.5087,59.8674,59.5087,59.8062,350156.0
2020-02-11 14:00:00,68.34,68.43,68.29,68.3,241648.0,59.7887,59.8674,59.7449,59.7537,241648.0
2020-02-11 14:30:00,68.3,68.33,68.1,68.15,628508.0,59.7537,59.7799,59.5787,59.6225,628508.0
2020-02-11 15:00:00,68.14,68.19,68.08,68.18,312124.0,59.6137,59.6575,59.5612,59.6487,312124.0
2020-02-11 15:30:00,68.19,68.28,67.99,68.05,795868.0,59.6575,59.7362,59.4825,59.535,795868.0
2020-02-12 09:30:00,67.86,67.96,67.53,67.78,469064.0,59.3687,59.4562,59.08,59.2988,469064.0
2020-02-12 10:00:00,67.78,67.85,67.61,67.61,213696.0,59.2988,59.36,59.15,59.15,213696.0
2020-02-12 10:30:00,67.6,67.92,67.56,67.82,192672.0,59.1413,59.4212,59.1063,59.3338,192672.0
2020-02-12 11:00:00,67.83,68.05,67.83,68.04,120500.0,59.3425,59.535,59.3425,59.5262,120500.0
2020-02-12 11:30:00,68.05,68.07,67.89,67.95,236056.0,59.535,59.5525,59.395,59.4475,236056.0
2020-02-12 12:00:00,67.93,67.93,67.82,67.89,131348.0,59.43,59.43,59.3338,59.395,131348.0
2020-02-12 12:30:00,67.86,68.04,67.84,67.94,137524.0,59.3687,59.5262,59.3512,59.4387,137524.0
2020-02-12 13:00:00,67.93,67.93,67.76,67.79,124608.0,59.43,59.43,59.2813,59.3075,124608.0
2020-02-12 13:30:00,67.8,67.83,67.66,67.68,168884.0,59.3163,59.3425,59.1938,59.2113,168884.0
2020-02-12 14:00:00,67.68,67.71,67.63,67.65,168232.0,59.2113,59.2375,59.1675,59.185,168232.0
2020-02-12 14:30:00,67.65,67.77,67.64,67.76,163276.0,59.185,59.29,59.1763,59.2813,163276.0
2020-02-12 15:00:00,67.75,67.78,67.6,67.6,257964.0,59.2725,59.2988,59.1413,59.1413,257964.0
2020-02-12 15:30:00,67.61,67.71,67.54,67.58,745820.0,59.15,59.2375,59.0888,59.1238,745820.0
2020-02-13 09:30:00,67.57,67.93,67.57,67.83,302552.0,59.115,59.43,59.115,59.3425,302552.0
2020-02-13 10:00:00,67.83,67.89,67.73,67.81,208788.0,59.3425,59.395,59.255,59.325,208788.0
2020-02-13 10:30:00,67.82,68.2,67.81,68.17,248512.0,59.3338,59.6662,59.325,59.64,248512.0
2020-02-13 11:00:00,68.16,68.2,68.04,68.07,159888.0,59.6312,59.6662,59.5262,59.5525,159888.0
2020-02-13 11:30:00,68.07,68.11,67.86,67.94,152948.0,59.5525,59.5875,59.3687,59.4387,152948.0
2020-02-13 12:00:00,67.95,68.23,67.95,68.23,125460.0,59.4475,59.6924,59.4475,59.6924,125460.0
2020-02-13 12:30:00,68.24,68.44,68.24,68.4,161340.0,59.7012,59.8762,59.7012,59.8412,161340.0
2020-02-13 13:00:00,68.41,68.78,68.41,68.6,731864.0,59.8499,60.1736,59.8499,60.0162,731864.0
2020-02-13 13:30:00,68.58,68.79,68.57,68.73,244332.0,59.9987,60.1824,59.9899,60.1299,244332.0
2020-02-13 14:00:00,68.73,68.93,68.73,68.89,321576.0,60.1299,60.3049,60.1299,60.2699,321576.0
2020-02-13 14:30:00,68.89,68.9,68.82,68.85,193100.0,60.2699,60.2786,60.2086,60.2349,193100.0
2020-02-13 15:00:00,68.84,68.87,68.75,68.83,208412.0,60.2261,60.2524,60.1474,60.2174,208412.0
2020-02-13 15:30:00,68.83,68.97,68.77,68.88,1064288.0,60.2174,60.3399,60.1649,60.2611,1064288.0
2020-02-14 09:30:00,68.92,69.36,68.89,69.29,517556.0,60.2961,60.6811,60.2699,60.6198,517556.0
2020-02-14 10:00:00,69.27,69.34,69.21,69.25,333588.0,60.6023,60.6636,60.5498,60.5848,333588.0
2020-02-14 10:30:00,69.25,69.26,68.95,69.06,253288.0,60.5848,60.5936,60.3224,60.4186,253288.0
2020-02-14 11:00:00,69.07,69.58,69.07,69.43,230044.0,60.4273,60.8735,60.4273,60.7423,230044.0
2020-02-14 11:30:00,69.43,69.63,69.36,69.56,313240.0,60.7423,60.9173,60.6811,60.856,313240.0
2020-02-14 12:00:00,69.56,69.74,69.51,69.68,290056.0,60.856,61.0135,60.8123,60.961,290056.0
2020-02-14 12:30:00,69.68,69.68,69.54,69.59,222452.0,60.961,60.961,60.8385,60.8823,222452.0
2020-02-14 13:00:00,69.6,69.77,69.6,69.66,219332.0,60.891,61.0397,60.891,60.9435,219332.0
2020-02-14 13:30:00,69.66,69.74,69.33,69.59,475544.0,60.9435,61.0135,60.6548,60.8823,475544.0
2020-02-14 14:00:00,69.59,69.6,69.3,69.51,247360.0,60.8823,60.891,60.6286,60.8123,247360.0
2020-02-14 14:30:00,69.51,69.56,69.35,69.42,167416.0,60.8123,60.856,60.6723,60.7335,167416.0
2020-02-14 15:00:00,69.38,69.45,69.37,69.41,169696.0,60.6986,60.7598,60.6898,60.7248,169696.0
2020-02-14 15:30:00,69.4,69.75,69.4,69.63,592848.0,60.716,61.0223,60.716,60.9173,592848.0
2020-02-18 09:30:00,70.0,70.05,69.59,70.01,606288.0,61.241,61.2847,60.8823,61.2497,606288.0
2020-02-18 10:00:00,69.96,70.51,69.94,70.35,730044.0,61.206,61.6872,61.1885,61.5472,730044.0
2020-02-18 10:30:00,70.33,70.65,70.33,70.58,393516.0,61.5297,61.8096,61.5297,61.7484,393516.0
2020-02-18 11:00:00,70.58,70.65,70.44,70.56,348912.0,61.7484,61.8096,61.6259,61.7309,348912.0
2020-02-18 11:30:00,70.57,70.62,70.47,70.58,180960.0,61.7396,61.7834,61.6522,61.7484,180960.0
2020-02-18 12:00:00,70.57,70.69,70.56,70.69,189116.0,61.7396,61.8446,61.7309,61.8446,189116.0
2020-02-18 12:30:00,70.7,70.83,70.63,70.83,199960.0,61.8534,61.9671,61.7921,61.9671,199960.0
2020-02-18 13:00:00,70.82,70.84,70.48,70.51,224512.0,61.9584,61.9759,61.6609,61.6872,224512.0
2020-02-18 13:30:00,70.52,70.69,70.47,70.59,380436.0,61.6959,61.8446,61.6522,61.7571,380436.0
2020-02-18 14:00:00,70.59,70.61,70.46,70.52,247468.0,61.7571,61.7746,61.6434,61.6959,247468.0
2020-02-18 14:30:00,70.52,70.54,70.42,70.5,194084.0,61.6959,61.7134,61.6084,61.6784,194084.0
2020-02-18 15:00:00,70.5,70.54,70.41,70.44,269296.0,61.6784,61.7134,61.5997,61.6259,269296.0
2020-02-18 15:30:00,70.44,70.53,70.34,70.53,1021752.0,61.6259,61.7047,61.5384,61.7047,1021752.0
2020-02-19 09:30:00,68.75,69.28,68.69,68.85,2885548.0,60.1474,60.6111,60.0949,60.2349,2885548.0
2020-02-19 10:00:00,68.88,69.01,68.84,68.97,1240864.0,60.2611,60.3748,60.2261,60.3399,1240864.0
2020-02-19 10:30:00,68.97,69.04,68.92,68.99,888968.0,60.3399,60.4011,60.2961,60.3574,888968.0
2020-02-19 11:00:00,68.98,69.08,68.95,68.96,1176552.0,60.3486,60.4361,60.3224,60.3311,1176552.0
2020-02-19 11:30:00,68.97,69.02,68.9,68.96,602732.0,60.3399,60.3836,60.2786,60.3311,602732.0
2020-02-19 12:00:00,68.98,69.07,68.92,69.02,837708.0,60.3486,60.4273,60.2961,60.3836,837708.0
2020-02-19 12:30:00,69.02,69.08,68.91,68.97,669792.0,60.3836,60.4361,60.2874,60.3399,669792.0
2020-02-19 13:00:00,68.99,69.01,68.84,68.92,309964.0,60.3574,60.3748,60.2261,60.2961,309964.0
2020-02-19 13:30:00,68.92,68.94,68.86,68.92,517360.0,60.2961,60.3136,60.2436,60.2961,517360.0
2020-02-19 14:00:00,68.92,69.1,68.92,69.0,1236080.0,60.2961,60.4536,60.2961,60.3661,1236080.0
2020-02-19 14:30:00,68.99,69.0,68.91,68.92,444796.0,60.3574,60.3661,60.2874,60.2961,444796.0
2020-02-19 15:00:00,68.93,68.95,68.81,68.83,543796.0,60.3049,60.3224,60.1999,60.2174,543796.0
2020-02-19 15:30:00,68.83,68.88,68.64,68.67,2383220.0,60.2174,60.2611,60.0511,60.0774,2383220.0
2020-02-20 09:30:00,68.99,69.08,68.65,68.7,936700.0,60.3574,60.4361,60.0599,60.1036,936700.0
2020-02-20 10:00:00,68.68,68.82,68.58,68.79,458664.0,60.0861,60.2086,59.9987,60.1824,458664.0
2020-02-20 10:30:00,68.77,68.92,68.76,68.77,425296.0,60.1649,60.2961,60.1561,60.1649,425296.0
2020-02-20 11:00:00,68.78,68.82,68.54,68.56,497456.0,60.1736,60.2086,59.9637,59.9812,497456.0
2020-02-20 11:30:00,68.57,68.71,68.33,68.7,460524.0,59.9899,60.1124,59.7799,60.1036,460524.0
2020-02-20 12:00:00,68.71,68.76,68.61,68.7,274820.0,60.1124,60.1561,60.0249,60.1036,274820.0
2020-02-20 12:30:00,68.7,68.75,68.6,68.63,154312.0,60.1036,60.1474,60.0162,60.0424,154312.0
2020-02-20 13:00:00,68.62,68.79,68.61,68.75,242280.0,60.0336,60.1824,60.0249,60.1474,242280.0
2020-02-20 13:30:00,68.74,68.92,68.7,68.88,261524.0,60.1386,60.2961,60.1036,60.2611,261524.0
2020-02-20 14:00:00,68.88,68.91,68.81,68.85,394924.0,60.2611,60.2874,60.1999,60.2349,394924.0
2020-02-20 14:30:00,68.85,68.91,68.81,68.9,282532.0,60.2349,60.2874,60.1999,60.2786,282532.0
2020-02-20 15:00:00,68.89,68.99,68.84,68.94,405504.0,60.2699,60.3574,60.2261,60.3136,405504.0
2020-02-20 15:30:00,68.94,69.29,68.94,69.27,1441852.0,60.3136,60.6198,60.3136,60.6023,1441852.0
2020-02-21 09:30:00,69.38,69.69,69.29,69.36,1038948.0,60.6986,60.9698,60.6198,60.6811,1038948.0
2020-02-21 10:00:00,69.36,69.42,69.11,69.17,417484.0,60.6811,60.7335,60.4623,60.5148,417484.0
2020-02-21 10:30:00,69.17,69.25,69.02,69.24,280328.0,60.5148,60.5848,60.3836,60.5761,280328.0
2020-02-21 11:00:00,69.24,69.32,69.17,69.24,216444.0,60.5761,60.6461,60.5148,60.5761,216444.0
2020-02-21 11:30:00,69.25,69.47,69.24,69.38,251616.0,60.5848,60.7773,60.5761,60.6986,251616.0
2020-02-21 12:00:00,69.37,69.47,69.33,69.44,146496.0,60.6898,60.7773,60.6548,60.751,146496.0
2020-02-21 12:30:00,69.45,69.54,69.41,69.46,173864.0,60.7598,60.8385,60.7248,60.7685,173864.0
2020-02-21 13:00:00,69.46,69.52,69.38,69.4,155132.0,60.7685,60.821,60.6986,60.716,155132.0
2020-02-21 13:30:00,69.39,69.48,69.35,69.47,384360.0,60.7073,60.786,60.6723,60.7773,384360.0
2020-02-21 14:00:00,69.45,69.66,69.4,69.41,441392.0,60.7598,60.9435,60.716,60.7248,441392.0
2020-02-21 14:30:00,69.42,69.56,69.2,69.55,415624.0,60.7335,60.856,60.5411,60.8473,415624.0
2020-02-21 15:00:00,69.55,69.57,69.36,69.54,280100.0,60.8473,60.8648,60.6811,60.8385,280100.0
2020-02-21 15:30:00,69.54,69.56,69.27,69.43,1277632.0,60.8385,60.856,60.6023,60.7423,1277632.0
2020-02-24 09:30:00,68.7,69.65,68.5,69.21,691068.0,60.1036,60.9348,59.9287,60.5498,691068.0
2020-02-24 10:00:00,69.21,69.29,68.95,69.1,405648.0,60.5498,60.6198,60.3224,60.4536,405648.0
2020-02-24 10:30:00,69.12,69.29,69.08,69.24,321792.0,60.4711,60.6198,60.4361,60.5761,321792.0
2020-02-24 11:00:00,69.24,69.52,69.21,69.48,274120.0,60.5761,60.821,60.5498,60.786,274120.0
2020-02-24 11:30:00,69.5,69.52,69.3,69.33,218944.0,60.8035,60.821,60.6286,60.6548,218944.0
2020-02-24 12:00:00,69.33,69.34,69.07,69.08,182632.0,60.6548,60.6636,60.4273,60.4361,182632.0
2020-02-24 12:30:00,69.09,69.14,68.94,68.94,192076.0,60.4448,60.4886,60.3136,60.3136,192076.0
2020-02-24 13:00:00,68.95,68.95,68.61,68.78,212124.0,60.3224,60.3224,60.0249,60.1736,212124.0
2020-02-24 13:30:00,68.76,69.19,68.73,69.05,283192.0,60.1561,60.5323,60.1299,60.4098,283192.0
2020-02-24 14:00:00,69.06,69.1,68.92,68.99,189596.0,60.4186,60.4536,60.2961,60.3574,189596.0
2020-02-24 14:30:00,68.99,68.99,68.83,68.96,295260.0,60.3574,60.3574,60.2174,60.3311,295260.0
2020-02-24 15:00:00,68.96,68.99,68.83,68.87,462592.0,60.3311,60.3574,60.2174,60.2524,462592.0
2020-02-24 15:30:00,68.86,68.92,68.48,68.49,1003064.0,60.2436,60.2961,59.9112,59.9199,1003064.0
2020-02-25 09:30:00,68.49,68.86,68.49,68.81,558720.0,59.9199,60.2436,59.9199,60.1999,558720.0
2020-02-25 10:00:00,68.81,68.98,68.67,68.69,315172.0,60.1999,60.3486,60.0774,60.0949,315172.0
2020-02-25 10:30:00,68.68,68.87,68.53,68.81,324232.0,60.0861,60.2524,59.9549,60.1999,324232.0
2020-02-25 11:00:00,68.83,68.96,68.56,68.65,337432.0,60.2174,60.3311,59.9812,60.0599,337432.0
2020-02-25 11:30:00,68.64,68.76,68.54,68.58,175592.0,60.0511,60.1561,59.9637,59.9987,175592.0
2020-02-25 12:00:00,68.58,68.6,68.29,68.39,714104.0,59.9987,60.0162,59.7449,59.8324,714104.0
2020-02-25 12:30:00,68.4,68.56,68.18,68.2,232636.0,59.8412,59.9812,59.6487,59.6662,232636.0
2020-02-25 13:00:00,68.2,68.34,68.1,68.17,171176.0,59.6662,59.7887,59.5787,59.64,171176.0
2020-02-25 13:30:00,68.16,68.23,68.02,68.02,245784.0,59.6312,59.6924,59.5087,59.5087,245784.0
2020-02-25 14:00:00,68.02,68.03,67.59,67.61,448672.0,59.5087,59.5175,59.1325,59.15,448672.0
2020-02-25 14:30:00,67.62,67.9,67.47,67.83,530208.0,59.1588,59.4037,59.0275,59.3425,530208.0
2020-02-25 15:00:00,67.83,68.03,67.72,67.8,485724.0,59.3425,59.5175,59.2463,59.3163,485724.0
2020-02-25 15:30:00,67.79,67.85,67.45,67.59,1468512.0,59.3075,59.36,59.01,59.1325,1468512.0
2020-02-26 09:30:00,67.23,68.33,67.0,67.92,863080.0,58.8176,59.7799,58.6164,59.4212,863080.0
2020-02-26 10:00:00,67.88,68.0,67.56,67.83,440972.0,59.3862,59.4912,59.1063,59.3425,440972.0
2020-02-26 10:30:00,67.85,68.22,67.83,68.21,403708.0,59.36,59.6837,59.3425,59.675,403708.0
2020-02-26 11:00:00,68.23,68.28,68.12,68.2,269096.0,59.6924,59.7362,59.5962,59.6662,269096.0
2020-02-26 11:30:00,68.19,68.21,67.97,67.97,251776.0,59.6575,59.675,59.465,59.465,251776.0
2020-02-26 12:00:00,67.96,67.97,67.64,67.79,402400.0,59.4562,59.465,59.1763,59.3075,402400.0
2020-02-26 12:30:00,67.81,68.13,67.79,68.09,603208.0,59.325,59.605,59.3075,59.57,603208.0
2020-02-26 13:00:00,68.07,68.14,67.93,68.07,146740.0,59.5525,59.6137,59.43,59.5525,146740.0
2020-02-26 13:30:00,68.05,68.05,67.4,67.42,261408.0,59.535,59.535,58.9663,58.9838,261408.0
2020-02-26 14:00:00,67.42,67.71,67.36,67.71,174596.0,58.9838,59.2375,58.9313,59.2375,174596.0
2020-02-26 14:30:00,67.66,67.71,67.45,67.53,319344.0,59.1938,59.2375,59.01,59.08,319344.0
2020-02-26 15:00:00,67.55,67.83,67.43,67.46,233172.0,59.0975,59.3425,58.9926,59.0188,233172.0
2020-02-26 15:30:00,67.45,67.67,67.32,67.37,1026540.0,59.01,59.2025,58.8963,58.9401,1026540.0
2020-02-27 09:30:00,67.01,67.73,66.76,67.63,1400220.0,58.9459,59.5793,58.726,59.4913,1400220.0
2020-02-27 10:00:00,67.64,67.72,67.1,67.13,970692.0,59.5001,59.5705,59.0251,59.0515,970692.0
2020-02-27 10:30:00,67.14,67.38,66.83,67.07,476312.0,59.0603,59.2714,58.7876,58.9987,476312.0
2020-02-27 11:00:00,67.1,67.18,66.5,66.58,548808.0,59.0251,59.0954,58.4973,58.5676,548808.0
2020-02-27 11:30:00,66.58,66.62,66.27,66.6,532060.0,58.5676,58.6028,58.295,58.5852,532060.0
2020-02-27 12:00:00,66.58,66.72,66.37,66.52,545204.0,58.5676,58.6908,58.3829,58.5149,545204.0
2020-02-27 12:30:00,66.52,66.76,66.4,66.4,433220.0,58.5149,58.726,58.4093,58.4093,433220.0
2020-02-27 13:00:00,66.42,66.64,66.34,66.35,329684.0,58.4269,58.6204,58.3565,58.3653,329684.0
2020-02-27 13:30:00,66.35,66.36,65.76,65.84,538856.0,58.3653,58.3741,57.8463,57.9167,538856.0
2020-02-27 14:00:00,65.82,65.92,65.47,65.9,449404.0,57.8991,57.9871,57.5912,57.9695,449404.0
2020-02-27 14:30:00,65.89,65.89,65.46,65.48,376172.0,57.9607,57.9607,57.5824,57.6,376172.0
2020-02-27 15:00:00,65.47,65.65,65.23,65.24,424672.0,57.5912,57.7496,57.3801,57.3889,424672.0
2020-02-27 15:30:00,65.22,65.25,63.9,63.93,1496636.0,57.3713,57.3977,56.2102,56.2366,1496636.0
2020-02-28 09:30:00,61.94,62.45,61.0,61.16,2731804.0,54.486,54.9347,53.6592,53.7999,2731804.0
2020-02-28 10:00:00,61.15,61.54,60.77,61.22,2071444.0,53.7911,54.1342,53.4568,53.8527,2071444.0
2020-02-28 10:30:00,61.21,62.0,61.08,61.82,1361760.0,53.8439,54.5388,53.7295,54.3805,1361760.0
2020-02-28 11:00:00,61.8,62.5,61.62,62.46,1564312.0,54.3629,54.9786,54.2045,54.9435,1564312.0
2020-02-28 11:30:00,62.43,63.14,62.18,62.68,1067064.0,54.9171,55.5416,54.6972,55.137,1067064.0
2020-02-28 12:00:00,62.66,63.15,62.36,63.15,747432.0,55.1194,55.5504,54.8555,55.5504,747432.0
2020-02-28 12:30:00,63.15,63.36,62.82,63.29,698160.0,55.5504,55.7351,55.2601,55.6736,698160.0
2020-02-28 13:00:00,63.25,63.39,62.79,63.04,686272.0,55.6384,55.7615,55.2337,55.4537,686272.0
2020-02-28 13:30:00,63.04,63.04,62.23,62.49,746416.0,55.4537,55.4537,54.7411,54.9698,746416.0
2020-02-28 14:00:00,62.49,62.76,62.08,62.63,637888.0,54.9698,55.2074,54.6092,55.093,637888.0
2020-02-28 14:30:00,62.65,63.48,62.52,63.17,818040.0,55.1106,55.8407,54.9962,55.568,818040.0
2020-02-28 15:00:00,63.15,63.18,62.25,62.25,683884.0,55.5504,55.5768,54.7587,54.7587,683884.0
2020-02-28 15:30:00,62.23,63.16,61.96,63.15,1739388.0,54.7411,55.5592,54.5036,55.5504,1739388.0
2020-03-02 09:30:00,63.41,64.43,63.08,64.25,1339348.0,55.7791,56.6764,55.4888,56.518,1339348.0
2020-03-02 10:00:00,64.25,64.49,63.76,64.28,963692.0,56.518,56.7292,56.087,56.5444,963692.0
2020-03-02 10:30:00,64.29,65.02,64.21,64.75,1190260.0,56.5532,57.1954,56.4829,56.9579,1190260.0
2020-03-02 11:00:00,64.72,65.73,64.7,65.47,859908.0,56.9315,57.8199,56.9139,57.5912,859908.0
2020-03-02 11:30:00,65.48,65.86,65.33,65.86,919116.0,57.6,57.9343,57.4681,57.9343,919116.0
2020-03-02 12:00:00,65.83,66.16,65.59,65.91,1030656.0,57.9079,58.1982,57.6968,57.9783,1030656.0
2020-03-02 12:30:00,65.89,66.08,65.75,65.87,854756.0,57.9607,58.1278,57.8375,57.9431,854756.0
2020-03-02 13:00:00,65.9,66.09,65.73,65.85,550288.0,57.9695,58.1366,57.8199,57.9255,550288.0
2020-03-02 13:30:00,65.86,66.21,65.8,66.18,420644.0,57.9343,58.2422,57.8815,58.2158,420644.0
2020-03-02 14:00:00,66.18,66.36,65.94,65.97,381356.0,58.2158,58.3741,58.0047,58.0311,381356.0
2020-03-02 14:30:00,65.94,65.98,65.37,65.56,604592.0,58.0047,58.0399,57.5033,57.6704,604592.0
2020-03-02 15:00:00,65.57,66.24,65.57,66.08,546376.0,57.6792,58.2686,57.6792,58.1278,546376.0
2020-03-02 15:30:00,66.1,67.23,66.04,67.09,1875668.0,58.1454,59.1394,58.0926,59.0163,1875668.0
2020-03-03 09:30:00,67.27,67.45,66.76,67.06,799392.0,59.1746,59.3329,58.726,58.9899,799392.0
2020-03-03 10:00:00,67.04,68.56,67.03,68.12,1114736.0,58.9723,60.3094,58.9635,59.9223,1114736.0
2020-03-03 10:30:00,68.12,68.58,67.9,68.08,578856.0,59.9223,60.327,59.7288,59.8871,578856.0
2020-03-03 11:00:00,68.08,68.12,66.38,66.47,642884.0,59.8871,59.9223,58.3917,58.4709,642884.0
2020-03-03 11:30:00,66.47,67.79,66.39,67.74,480396.0,58.4709,59.632,58.4005,59.5881,480396.0
2020-03-03 12:00:00,67.7,68.03,67.52,67.72,630632.0,59.5529,59.8432,59.3945,59.5705,630632.0
2020-03-03 12:30:00,67.75,67.77,67.42,67.61,276624.0,59.5968,59.6144,59.3066,59.4737,276624.0
2020-03-03 13:00:00,67.62,67.62,66.95,67.17,340968.0,59.4825,59.4825,58.8931,59.0866,340968.0
2020-03-03 13:30:00,67.21,67.32,66.48,66.48,436304.0,59.1218,59.2186,58.4797,58.4797,436304.0
2020-03-03 14:00:00,66.51,66.65,65.72,66.61,654476.0,58.5061,58.6292,57.8111,58.594,654476.0
2020-03-03 14:30:00,66.61,67.04,66.22,66.86,458360.0,58.594,58.9723,58.251,58.814,458360.0
2020-03-03 15:00:00,66.86,67.5,66.82,67.44,682944.0,58.814,59.3769,58.7788,59.3242,682944.0
2020-03-03 15:30:00,67.42,67.46,66.02,66.29,1404092.0,59.3066,59.3417,58.075,58.3125,1404092.0
2020-03-04 09:30:00,67.3,68.42,67.3,68.1,949332.0,59.201,60.1862,59.201,59.9047,949332.0
2020-03-04 10:00:00,68.11,68.55,67.86,68.49,490472.0,59.9135,60.3006,59.6936,60.2478,490472.0
2020-03-04 10:30:00,68.46,68.66,68.23,68.38,443216.0,60.2214,60.3973,60.0191,60.151,443216.0
2020-03-04 11:00:00,68.4,68.53,68.09,68.33,339616.0,60.1686,60.283,59.8959,60.107,339616.0
2020-03-04 11:30:00,68.33,68.6,68.04,68.48,279268.0,60.107,60.3446,59.8519,60.239,279268.0
2020-03-04 12:00:00,68.53,68.78,68.47,68.75,394272.0,60.283,60.5029,60.2302,60.4765,394272.0
2020-03-04 12:30:00,68.76,68.88,68.6,68.83,384268.0,60.4853,60.5909,60.3446,60.5469,384268.0
2020-03-04 13:00:00,68.86,69.3,68.76,69.18,408344.0,60.5733,60.9603,60.4853,60.8548,408344.0
2020-03-04 13:30:00,69.19,69.43,69.19,69.38,342656.0,60.8636,61.0747,60.8636,61.0307,342656.0
2020-03-04 14:00:00,69.43,69.62,69.2,69.6,284280.0,61.0747,61.2418,60.8724,61.2242,284280.0
2020-03-04 14:30:00,69.61,69.84,69.53,69.79,419528.0,61.233,61.4353,61.1626,61.3913,419528.0
2020-03-04 15:00:00,69.78,70.05,69.77,69.99,583536.0,61.3826,61.6201,61.3738,61.5673,583536.0
2020-03-04 15:30:00,70.03,70.64,69.93,70.55,2040028.0,61.6025,62.1391,61.5145,62.0599,2040028.0
2020-03-05 09:30:00,69.25,69.5,68.56,69.05,1121284.0,60.9163,61.1362,60.3094,60.7404,1121284.0
2020-03-05 10:00:00,69.05,69.08,68.56,68.74,443392.0,60.7404,60.7668,60.3094,60.4677,443392.0
2020-03-05 10:30:00,68.67,69.45,68.67,69.45,446948.0,60.4061,61.0923,60.4061,61.0923,446948.0
2020-03-05 11:00:00,69.44,69.97,69.38,69.65,639332.0,61.0835,61.5497,61.0307,61.2682,639332.0
2020-03-05 11:30:00,69.65,69.65,69.03,69.3,387572.0,61.2682,61.2682,60.7228,60.9603,387572.0
2020-03-05 12:00:00,69.29,69.49,69.0,69.13,380804.0,60.9515,61.1275,60.6964,60.8108,380804.0
2020-03-05 12:30:00,69.15,69.3,68.86,68.97,372952.0,60.8284,60.9603,60.5733,60.67,372952.0
2020-03-05 13:00:00,68.95,69.08,68.7,69.08,284820.0,60.6524,60.7668,60.4325,60.7668,284820.0
2020-03-05 13:30:00,69.08,69.66,69.01,69.17,373944.0,60.7668,61.277,60.7052,60.846,373944.0
2020-03-05 14:00:00,69.15,69.15,68.39,68.51,306248.0,60.8284,60.8284,60.1598,60.2654,306248.0
2020-03-05 14:30:00,68.52,68.89,68.48,68.59,346140.0,60.2742,60.5997,60.239,60.3358,346140.0
2020-03-05 15:00:00,68.57,68.61,68.11,68.39,551192.0,60.3182,60.3534,59.9135,60.1598,551192.0
2020-03-05 15:30:00,68.39,69.45,68.33,69.05,1602028.0,60.1598,61.0923,60.107,60.7404,1602028.0
2020-03-06 09:30:00,67.14,67.45,65.81,66.35,1133304.0,59.0603,59.3329,57.8903,58.3653,1133304.0
2020-03-06 10:00:00,66.34,66.74,66.21,66.69,739176.0,58.3565,58.7084,58.2422,58.6644,739176.0
2020-03-06 10:30:00,66.73,67.46,66.49,67.11,631588.0,58.6996,59.3417,58.4885,59.0339,631588.0
2020-03-06 11:00:00,67.13,67.51,67.03,67.32,351108.0,59.0515,59.3857,58.9635,59.2186,351108.0
2020-03-06 11:30:00,67.35,67.55,66.73,66.91,433040.0,59.245,59.4209,58.6996,58.8579,433040.0
2020-03-06 12:00:00,66.93,66.93,66.0,66.17,487168.0,58.8755,58.8755,58.0574,58.207,487168.0
2020-03-06 12:30:00,66.17,66.71,66.07,66.37,345860.0,58.207,58.682,58.119,58.3829,345860.0
2020-03-06 13:00:00,66.39,67.2,66.39,67.07,298932.0,58.4005,59.113,58.4005,58.9987,298932.0
2020-03-06 13:30:00,67.07,67.16,66.35,66.46,269508.0,58.9987,59.0778,58.3653,58.4621,269508.0
2020-03-06 14:00:00,66.46,66.61,66.11,66.52,349324.0,58.4621,58.594,58.1542,58.5149,349324.0
2020-03-06 14:30:00,66.56,66.63,65.42,65.48,540112.0,58.5501,58.6116,57.5472,57.6,540112.0
2020-03-06 15:00:00,65.47,66.77,65.45,66.63,846876.0,57.5912,58.7348,57.5736,58.6116,846876.0
2020-03-06 15:30:00,66.61,68.23,66.51,67.99,1196292.0,58.594,60.0191,58.5061,59.808,1196292.0
2020-03-09 09:30:00,63.62,65.58,63.62,65.52,673136.0,55.9639,57.688,55.9639,57.6352,673136.0
2020-03-09 10:00:00,65.52,66.56,65.25,66.15,1416188.0,57.6352,58.5501,57.3977,58.1894,1416188.0
2020-03-09 10:30:00,66.11,66.41,65.44,65.48,1000452.0,58.1542,58.4181,57.5648,57.6,1000452.0
2020-03-09 11:00:00,65.47,66.41,65.31,66.26,645048.0,57.5912,58.4181,57.4505,58.2862,645048.0
2020-03-09 11:30:00,66.26,66.58,65.89,65.97,703612.0,58.2862,58.5676,57.9607,58.0311,703612.0
2020-03-09 12:00:00,65.94,66.37,65.63,66.05,489664.0,58.0047,58.3829,57.732,58.1014,489664.0
2020-03-09 12:30:00,66.03,66.2,65.48,65.81,529140.0,58.0838,58.2334,57.6,57.8903,529140.0
2020-03-09 13:00:00,65.81,65.93,65.3,65.45,473992.0,57.8903,57.9959,57.4417,57.5736,473992.0
2020-03-09 13:30:00,65.42,65.42,64.58,64.85,420304.0,57.5472,57.5472,56.8083,57.0458,420304.0
2020-03-09 14:00:00,64.9,65.39,64.3,64.58,490744.0,57.0898,57.5209,56.562,56.8083,490744.0
2020-03-09 14:30:00,64.55,65.17,64.13,64.85,559096.0,56.7819,57.3273,56.4125,57.0458,559096.0
2020-03-09 15:00:00,64.79,65.63,64.56,65.25,565712.0,56.9931,57.732,56.7907,57.3977,565712.0
2020-03-09 15:30:00,65.28,66.34,65.02,65.29,1812192.0,57.4241,58.3565,57.1954,57.4329,1812192.0
2020-03-10 09:30:00,66.41,66.83,65.76,66.11,1041280.0,58.4181,58.7876,57.8463,58.1542,1041280.0
2020-03-10 10:00:00,66.19,66.42,65.54,65.6,787936.0,58.2246,58.4269,57.6528,57.7056,787936.0
2020-03-10 10:30:00,65.58,65.58,64.52,64.58,939600.0,57.688,57.688,56.7556,56.8083,939600.0
2020-03-10 11:00:00,64.62,64.88,63.26,63.27,743992.0,56.8435,57.0722,55.6472,55.656,743992.0
2020-03-10 11:30:00,63.27,63.67,62.63,63.0,1163192.0,55.656,56.0078,55.093,55.4185,1163192.0
2020-03-10 12:00:00,63.05,63.78,62.85,62.88,1010284.0,55.4625,56.1046,55.2865,55.3129,1010284.0
2020-03-10 12:30:00,62.85,63.02,62.26,62.7,1143172.0,55.2865,55.4361,54.7675,55.1546,1143172.0
2020-03-10 13:00:00,62.66,62.71,62.04,62.11,1082248.0,55.1194,55.1634,54.574,54.6356,1082248.0
2020-03-10 13:30:00,62.11,62.15,60.58,60.84,1530396.0,54.6356,54.6708,53.2897,53.5184,1530396.0
2020-03-10 14:00:00,60.86,61.78,60.74,61.69,1113756.0,53.536,54.3453,53.4304,54.2661,1113756.0
2020-03-10 14:30:00,61.71,62.77,61.55,62.14,1311588.0,54.2837,55.2161,54.143,54.662,1311588.0
2020-03-10 15:00:00,62.21,63.57,62.12,62.83,987324.0,54.7235,55.9199,54.6444,55.2689,987324.0
2020-03-10 15:30:00,62.85,63.95,62.49,63.95,2487016.0,55.2865,56.2541,54.9698,56.2541,2487016.0
2020-03-11 09:30:00,62.51,62.51,61.52,61.9,1260092.0,54.9874,54.9874,54.1166,54.4508,1260092.0
2020-03-11 10:00:00,61.88,62.21,61.26,61.38,936372.0,54.4333,54.7235,53.8879,53.9934,936372.0
2020-03-11 10:30:00,61.35,61.82,61.21,61.52,645040.0,53.967,54.3805,53.8439,54.1166,645040.0
2020-03-11 11:00:00,61.52,61.73,60.67,60.73,807200.0,54.1166,54.3013,53.3689,53.4216,807200.0
2020-03-11 11:30:00,60.74,61.37,60.65,61.1,806680.0,53.4304,53.9846,53.3513,53.7471,806680.0
2020-03-11 12:00:00,61.12,61.82,60.95,61.05,601156.0,53.7647,54.3805,53.6152,53.7031,601156.0
2020-03-11 12:30:00,61.0,61.07,60.25,60.56,794216.0,53.6592,53.7207,52.9994,53.2721,794216.0
2020-03-11 13:00:00,60.54,60.69,60.01,60.55,612292.0,53.2545,53.3865,52.7883,53.2633,612292.0
2020-03-11 13:30:00,60.54,61.06,60.4,60.99,589416.0,53.2545,53.7119,53.1314,53.6504,589416.0
2020-03-11 14:00:00,60.99,61.06,60.55,60.67,543740.0,53.6504,53.7119,53.2633,53.3689,543740.0
2020-03-11 14:30:00,60.68,61.17,60.49,60.49,339708.0,53.3777,53.8087,53.2105,53.2105,339708.0
2020-03-11 15:00:00,60.52,60.57,59.64,60.1,1155720.0,53.2369,53.2809,52.4628,52.8675,1155720.0
2020-03-11 15:30:00,60.07,60.79,59.94,60.32,2367012.0,52.8411,53.4744,52.7267,53.061,2367012.0
2020-03-12 09:30:00,54.04,55.07,51.51,54.74,2857856.0,47.5367,48.4428,45.3112,48.1525,2857856.0
2020-03-12 10:00:00,54.92,56.35,54.03,56.29,2100776.0,48.3108,49.5687,47.5279,49.516,2100776.0
2020-03-12 10:30:00,56.32,57.92,56.28,57.55,1722704.0,49.5424,50.9498,49.5072,50.6243,1722704.0
2020-03-12 11:00:00,57.55,57.58,55.85,56.36,1126012.0,50.6243,50.6507,49.1289,49.5775,1126012.0
2020-03-12 11:30:00,56.38,56.97,56.16,56.69,1354632.0,49.5951,50.1141,49.4016,49.8678,1354632.0
2020-03-12 12:00:00,56.66,56.68,55.95,56.26,1203156.0,49.8414,49.859,49.2169,49.4896,1203156.0
2020-03-12 12:30:00,56.24,56.73,54.81,56.4,1632828.0,49.472,49.903,48.2141,49.6127,1632828.0
2020-03-12 13:00:00,56.35,57.5,55.41,55.66,1392376.0,49.5687,50.5803,48.7419,48.9618,1392376.0
2020-03-12 13:30:00,55.65,56.01,54.35,55.87,991200.0,48.953,49.2697,47.8094,49.1465,991200.0
2020-03-12 14:00:00,55.87,56.02,54.87,55.09,951568.0,49.1465,49.2785,48.2668,48.4604,951568.0
2020-03-12 14:30:00,55.08,55.64,54.25,54.26,906904.0,48.4516,48.9442,47.7215,47.7303,906904.0
2020-03-12 15:00:00,54.24,54.47,52.88,53.24,1568296.0,47.7127,47.915,46.5163,46.833,1568296.0
2020-03-12 15:30:00,53.27,54.08,52.22,52.22,4259024.0,46.8594,47.5719,45.9358,45.9358,4259024.0
2020-03-13 09:30:00,55.01,55.5,52.36,52.49,2296384.0,48.39,48.821,46.0589,46.1733,2296384.0
2020-03-13 10:00:00,52.49,53.36,52.15,52.56,1634612.0,46.1733,46.9386,45.8742,46.2348,1634612.0
2020-03-13 10:30:00,52.57,52.68,50.75,50.75,1498804.0,46.2436,46.3404,44.6427,44.6427,1498804.0
2020-03-13 11:00:00,50.77,51.49,50.25,50.25,1534388.0,44.6602,45.2936,44.2028,44.2028,1534388.0
2020-03-13 11:30:00,50.23,50.39,49.09,50.31,1787180.0,44.1852,44.326,43.1824,44.2556,1787180.0
2020-03-13 12:00:00,50.33,50.88,49.79,50.76,1095908.0,44.2732,44.757,43.7982,44.6515,1095908.0
2020-03-13 12:30:00,50.75,52.22,50.64,52.08,1023568.0,44.6427,45.9358,44.5459,45.8126,1023568.0
2020-03-13 13:00:00,52.04,52.72,51.2,52.6,1283132.0,45.7774,46.3756,45.0385,46.27,1283132.0
2020-03-13 13:30:00,52.59,52.79,52.02,52.67,983972.0,46.2612,46.4372,45.7598,46.3316,983972.0
2020-03-13 14:00:00,52.65,52.89,52.1,52.46,1313404.0,46.314,46.5251,45.8302,46.1469,1313404.0
2020-03-13 14:30:00,52.47,52.55,51.81,52.42,1589464.0,46.1557,46.226,45.5751,46.1117,1589464.0
2020-03-13 15:00:00,52.44,53.21,52.39,53.02,1364712.0,46.1293,46.8066,46.0853,46.6395,1364712.0
2020-03-13 15:30:00,53.11,55.41,51.6,55.4,2694780.0,46.7187,48.7419,45.3904,48.7331,2694780.0
2020-03-16 09:30:00,49.5,52.14,49.19,51.78,1158704.0,43.5431,45.8654,43.2704,45.5487,1158704.0
2020-03-16 10:00:00,51.77,51.81,50.15,50.79,1453704.0,45.5399,45.5751,44.1149,44.6778,1453704.0
2020-03-16 10:30:00,50.8,52.83,50.8,52.54,1155284.0,44.6866,46.4723,44.6866,46.2172,1155284.0
2020-03-16 11:00:00,52.53,55.17,52.32,54.45,1156748.0,46.2084,48.5307,46.0237,47.8974,1156748.0
2020-03-16 11:30:00,54.43,54.71,52.77,54.06,692776.0,47.8798,48.1261,46.4196,47.5543,692776.0
2020-03-16 12:00:00,54.07,54.5,53.13,54.43,879852.0,47.5631,47.9414,46.7362,47.8798,879852.0
2020-03-16 12:30:00,54.4,54.65,52.94,53.31,837196.0,47.8534,48.0733,46.5691,46.8946,837196.0
2020-03-16 13:00:00,53.32,53.91,52.92,53.17,528440.0,46.9034,47.4224,46.5515,46.7714,528440.0
2020-03-16 13:30:00,53.12,53.14,52.1,52.63,537024.0,46.7274,46.745,45.8302,46.2964,537024.0
2020-03-16 14:00:00,52.62,52.62,51.25,51.89,1005204.0,46.2876,46.2876,45.0825,45.6455,1005204.0
2020-03-16 14:30:00,51.92,53.14,51.9,52.83,629528.0,45.6719,46.745,45.6543,46.4723,629528.0
2020-03-16 15:00:00,52.89,53.18,51.72,51.72,663628.0,46.5251,46.7802,45.4959,45.4959,663628.0
2020-03-16 15:30:00,51.68,51.71,50.09,50.34,2548776.0,45.4607,45.4871,44.0621,44.282,2548776.0
2020-03-17 09:30:00,51.37,53.0,51.01,51.19,1080168.0,45.188,46.6219,44.8714,45.0297,1080168.0
2020-03-17 10:00:00,51.24,53.62,51.0,53.32,918868.0,45.0737,47.1673,44.8626,46.9034,918868.0
2020-03-17 10:30:00,53.4,54.45,51.98,54.38,1067780.0,46.9738,47.8974,45.7246,47.8358,1067780.0
2020-03-17 11:00:00,54.31,54.99,53.72,54.12,714720.0,47.7742,48.3724,47.2552,47.6071,714720.0
2020-03-17 11:30:00,54.09,55.24,53.61,55.13,1049984.0,47.5807,48.5923,47.1585,48.4956,1049984.0
2020-03-17 12:00:00,55.24,56.2,54.35,54.48,956860.0,48.5923,49.4368,47.8094,47.9238,956860.0
2020-03-17 12:30:00,54.49,55.0,53.85,54.8,623132.0,47.9326,48.3812,47.3696,48.2053,623132.0
2020-03-17 13:00:00,54.85,55.19,53.07,54.09,741944.0,48.2493,48.5483,46.6835,47.5807,741944.0
2020-03-17 13:30:00,54.02,55.63,53.84,55.63,739688.0,47.5191,48.9354,47.3608,48.9354,739688.0
2020-03-17 14:00:00,55.6,56.87,55.3,56.35,775924.0,48.909,50.0262,48.6451,49.5687,775924.0
2020-03-17 14:30:00,56.38,56.77,55.17,55.59,650264.0,49.5951,49.9382,48.5307,48.9002,650264.0
2020-03-17 15:00:00,55.54,55.58,53.95,54.32,1049524.0,48.8562,48.8914,47.4576,47.783,1049524.0
2020-03-17 15:30:00,54.3,56.36,54.2,55.43,2321016.0,47.7654,49.5775,47.6775,48.7595,2321016.0
2020-03-18 09:30:00,52.27,53.0,49.94,52.91,1468408.0,45.9797,46.6219,43.9301,46.5427,1468408.0
2020-03-18 10:00:00,52.91,55.84,52.67,54.24,972996.0,46.5427,49.1201,46.3316,47.7127,972996.0
2020-03-18 10:30:00,54.25,55.38,53.85,53.99,785176.0,47.7215,48.7155,47.3696,47.4927,785176.0
2020-03-18 11:00:00,53.99,54.93,53.92,54.76,767880.0,47.4927,48.3196,47.4312,48.1701,767880.0
2020-03-18 11:30:00,54.74,56.35,54.51,56.31,849508.0,48.1525,49.5687,47.9502,49.5336,849508.0
2020-03-18 12:00:00,56.24,57.0,55.75,56.27,939468.0,49.472,50.1405,49.0409,49.4984,939468.0
2020-03-18 12:30:00,56.58,56.61,55.43,55.75,474444.0,49.7711,49.7975,48.7595,49.0409,474444.0
2020-03-18 13:00:00,55.19,55.85,54.61,54.86,668568.0,48.5483,49.1289,48.0381,48.2581,668568.0
2020-03-18 13:30:00,54.81,54.82,52.74,53.63,1151160.0,48.2141,48.2229,46.3932,47.1761,1151160.0
2020-03-18 14:00:00,53.6,54.24,53.01,53.6,859680.0,47.1497,47.7127,46.6307,47.1497,859680.0
2020-03-18 14:30:00,53.61,54.59,52.3,54.59,1130160.0,47.1585,48.0205,46.0061,48.0205,1130160.0
2020-03-18 15:00:00,54.67,54.75,50.3,50.49,1696776.0,48.0909,48.1613,44.2468,44.4139,1696776.0
2020-03-18 15:30:00,50.49,53.13,50.44,52.79,2871708.0,44.4139,46.7362,44.37,46.4372,2871708.0
2020-03-19 09:30:00,52.5,52.67,50.13,50.54,1682540.0,46.1821,46.3316,44.0973,44.4579,1682540.0
2020-03-19 10:00:00,50.59,53.62,50.28,51.77,1323592.0,44.5019,47.1673,44.2292,45.5399,1323592.0
2020-03-19 10:30:00,51.77,52.15,51.06,51.22,483900.0,45.5399,45.8742,44.9154,45.0561,483900.0
2020-03-19 11:00:00,51.3,52.25,51.14,51.88,444732.0,45.1265,45.9621,44.9857,45.6367,444732.0
2020-03-19 11:30:00,51.73,52.96,51.26,52.21,510640.0,45.5047,46.5867,45.0913,45.927,510640.0
2020-03-19 12:00:00,52.21,52.96,51.28,52.19,671620.0,45.927,46.5867,45.1089,45.9094,671620.0
2020-03-19 12:30:00,52.1,53.94,51.74,52.5,663624.0,45.8302,47.4488,45.5135,46.1821,663624.0
2020-03-19 13:00:00,52.69,54.13,52.39,53.05,446456.0,46.3492,47.6159,46.0853,46.6659,446456.0
2020-03-19 13:30:00,52.98,55.41,52.9,55.04,638724.0,46.6043,48.7419,46.5339,48.4164,638724.0
2020-03-19 14:00:00,55.13,55.18,53.36,53.8,788220.0,48.4956,48.5395,46.9386,47.3256,788220.0
2020-03-19 14:30:00,53.67,54.37,53.09,53.37,667356.0,47.2113,47.827,46.7011,46.9474,667356.0
2020-03-19 15:00:00,53.37,53.37,51.93,53.02,690816.0,46.9474,46.9474,45.6807,46.6395,690816.0
2020-03-19 15:30:00,53.05,53.19,51.35,51.71,1897196.0,46.6659,46.789,45.1705,45.4871,1897196.0
2020-03-20 09:30:00,51.44,51.77,50.53,51.12,2746084.0,45.2496,45.5399,44.4491,44.9681,2746084.0
2020-03-20 10:00:00,51.13,51.94,51.03,51.83,896872.0,44.9769,45.6894,44.889,45.5927,896872.0
2020-03-20 10:30:00,51.92,52.38,51.71,51.72,699128.0,45.6719,46.0765,45.4871,45.4959,699128.0
2020-03-20 11:00:00,51.65,52.48,51.27,51.27,660008.0,45.4343,46.1645,45.1001,45.1001,660008.0
2020-03-20 11:30:00,51.33,52.0,51.14,51.51,558876.0,45.1529,45.7422,44.9857,45.3112,558876.0
2020-03-20 12:00:00,51.5,51.68,51.15,51.26,878028.0,45.3024,45.4607,44.9945,45.0913,878028.0
2020-03-20 12:30:00,51.26,51.75,50.77,51.35,998612.0,45.0913,45.5223,44.6602,45.1705,998612.0
2020-03-20 13:00:00,51.35,52.47,51.34,51.6,696568.0,45.1705,46.1557,45.1617,45.3904,696568.0
2020-03-20 13:30:00,51.59,52.08,50.78,51.15,889928.0,45.3816,45.8126,44.669,44.9945,889928.0
2020-03-20 14:00:00,51.14,51.46,50.0,50.5,1286336.0,44.9857,45.2672,43.9829,44.4227,1286336.0
2020-03-20 14:30:00,50.33,50.95,50.18,50.49,590308.0,44.2732,44.8186,44.1413,44.4139,590308.0
2020-03-20 15:00:00,50.5,50.52,48.93,49.54,711044.0,44.4227,44.4403,43.0417,43.5783,711044.0
2020-03-20 15:30:00,49.32,49.88,46.72,47.94,2493108.0,43.3847,43.8774,41.0976,42.1708,2493108.0
2020-03-23 09:30:00,46.67,47.14,44.28,45.82,2519672.0,41.0537,41.4671,38.9513,40.3059,2519672.0
2020-03-23 10:00:00,45.74,45.9,44.63,45.09,1360804.0,40.2356,40.3763,39.2591,39.6638,1360804.0
2020-03-23 10:30:00,45.12,45.82,44.86,44.97,1175272.0,39.6902,40.3059,39.4615,39.5582,1175272.0
2020-03-23 11:00:00,44.88,45.55,44.61,45.01,868980.0,39.4791,40.0684,39.2416,39.5934,868980.0
2020-03-23 11:30:00,45.1,45.25,44.18,44.93,959804.0,39.6726,39.8045,38.8633,39.523,959804.0
2020-03-23 12:00:00,44.9,45.57,44.64,45.23,826116.0,39.4967,40.086,39.2679,39.7869,826116.0
2020-03-23 12:30:00,45.24,46.41,44.88,46.22,671248.0,39.7957,40.8249,39.4791,40.6578,671248.0
2020-03-23 13:00:00,46.26,46.77,45.94,46.35,819384.0,40.693,41.1416,40.4115,40.7722,819384.0
2020-03-23 13:30:00,46.42,46.43,45.0,45.18,659168.0,40.8337,40.8425,39.5846,39.743,659168.0
2020-03-23 14:00:00,45.24,45.47,44.59,45.24,883804.0,39.7957,39.9981,39.224,39.7957,883804.0
2020-03-23 14:30:00,45.25,45.31,44.39,44.7,1099480.0,39.8045,39.8573,39.048,39.3207,1099480.0
2020-03-23 15:00:00,44.75,45.24,43.7,43.78,1342884.0,39.3647,39.7957,38.4411,38.5114,1342884.0
2020-03-23 15:30:00,43.84,46.14,43.82,45.42,2888016.0,38.5642,40.5874,38.5466,39.9541,2888016.0
2020-03-24 09:30:00,46.96,48.41,46.62,47.41,1435120.0,41.3088,42.5843,41.0097,41.7046,1435120.0
2020-03-24 10:00:00,47.41,47.93,46.99,47.81,818168.0,41.7046,42.162,41.3351,42.0565,818168.0
2020-03-24 10:30:00,47.8,48.55,47.31,48.31,557848.0,42.0477,42.7074,41.6166,42.4963,557848.0
2020-03-24 11:00:00,48.35,48.76,48.1,48.61,463048.0,42.5315,42.8921,42.3116,42.7602,463048.0
2020-03-24 11:30:00,48.61,48.96,48.02,48.77,461044.0,42.7602,43.0681,42.2412,42.9009,461044.0
2020-03-24 12:00:00,48.79,49.99,48.72,49.94,500644.0,42.9185,43.9741,42.857,43.9301,500644.0
2020-03-24 12:30:00,49.96,50.13,49.63,49.84,746468.0,43.9477,44.0973,43.6574,43.8422,746468.0
2020-03-24 13:00:00,49.87,51.12,49.76,50.83,769200.0,43.8686,44.9681,43.7718,44.713,769200.0
2020-03-24 13:30:00,50.83,51.68,50.1,50.15,739592.0,44.713,45.4607,44.0709,44.1149,739592.0
2020-03-24 14:00:00,50.17,50.22,48.97,49.49,888536.0,44.1325,44.1764,43.0769,43.5343,888536.0
2020-03-24 14:30:00,49.49,50.66,49.36,50.66,610516.0,43.5343,44.5635,43.4199,44.5635,610516.0
2020-03-24 15:00:00,50.65,51.74,50.59,51.38,871744.0,44.5547,45.5135,44.5019,45.1968,871744.0
2020-03-24 15:30:00,51.43,52.12,51.1,51.58,1877460.0,45.2408,45.8478,44.9505,45.3728,1877460.0
2020-03-25 09:30:00,51.42,53.75,50.26,50.32,1628096.0,45.232,47.2816,44.2116,44.2644,1628096.0
2020-03-25 10:00:00,50.32,50.63,49.38,49.77,1006308.0,44.2644,44.5371,43.4375,43.7806,1006308.0
2020-03-25 10:30:00,49.75,50.57,48.77,50.46,928848.0,43.763,44.4843,42.9009,44.3876,928848.0
2020-03-25 11:00:00,50.47,51.1,50.15,50.67,583916.0,44.3964,44.9505,44.1149,44.5723,583916.0
2020-03-25 11:30:00,50.62,51.24,50.11,50.82,519548.0,44.5283,45.0737,44.0797,44.7042,519548.0
2020-03-25 12:00:00,50.87,51.94,50.51,51.79,454876.0,44.7482,45.6894,44.4315,45.5575,454876.0
2020-03-25 12:30:00,51.73,52.36,51.5,52.02,766272.0,45.5047,46.0589,45.3024,45.7598,766272.0
2020-03-25 13:00:00,52.02,53.42,51.99,53.01,608716.0,45.7598,46.9913,45.7334,46.6307,608716.0
2020-03-25 13:30:00,53.02,54.08,52.85,53.1,604648.0,46.6395,47.5719,46.4899,46.7099,604648.0
2020-03-25 14:00:00,53.11,53.48,52.24,53.24,759676.0,46.7187,47.0441,45.9533,46.833,759676.0
2020-03-25 14:30:00,53.25,53.95,52.5,53.95,653588.0,46.8418,47.4576,46.1821,47.4576,653588.0
2020-03-25 15:00:00,53.91,54.66,53.74,54.33,768120.0,47.4224,48.0821,47.2728,47.7918,768120.0
2020-03-25 15:30:00,54.29,55.06,52.17,52.58,1713812.0,47.7566,48.434,45.8918,46.2524,1713812.0
2020-03-26 09:30:00,52.73,55.62,52.65,55.33,775372.0,46.3844,48.9266,46.314,48.6715,775372.0
2020-03-26 10:00:00,55.41,55.41,54.5,55.0,797936.0,48.7419,48.7419,47.9414,48.3812,797936.0
2020-03-26 10:30:00,55.0,55.31,54.05,54.82,312600.0,48.3812,48.6539,47.5455,48.2229,312600.0
2020-03-26 11:00:00,54.82,55.34,54.37,55.34,365676.0,48.2229,48.6803,47.827,48.6803,365676.0
2020-03-26 11:30:00,55.35,55.94,55.25,55.88,408308.0,48.6891,49.2081,48.6011,49.1553,408308.0
2020-03-26 12:00:00,55.85,56.62,55.78,56.25,711132.0,49.1289,49.8063,49.0673,49.4808,711132.0
2020-03-26 12:30:00,56.31,56.77,56.21,56.65,379540.0,49.5336,49.9382,49.4456,49.8326,379540.0
2020-03-26 13:00:00,56.62,56.93,56.14,56.27,544192.0,49.8063,50.0789,49.384,49.4984,544192.0
2020-03-26 13:30:00,56.22,56.92,56.11,56.54,569744.0,49.4544,50.0701,49.3576,49.7359,569744.0
2020-03-26 14:00:00,56.57,56.73,55.94,56.39,680656.0,49.7623,49.903,49.2081,49.6039,680656.0
2020-03-26 14:30:00,56.41,57.56,56.39,57.43,483100.0,49.6215,50.6331,49.6039,50.5188,483100.0
2020-03-26 15:00:00,57.45,57.85,56.88,57.75,635932.0,50.5364,50.8882,50.035,50.8003,635932.0
2020-03-26 15:30:00,57.76,58.54,56.65,57.69,2058704.0,50.8091,51.4952,49.8326,50.7475,2058704.0
2020-03-27 09:30:00,56.37,58.85,55.85,58.34,1041332.0,49.5863,51.7679,49.1289,51.3193,1041332.0
2020-03-27 10:00:00,58.36,58.46,57.14,57.21,735036.0,51.3369,51.4248,50.2637,50.3252,735036.0
2020-03-27 10:30:00,57.33,57.76,56.97,56.99,711372.0,50.4308,50.8091,50.1141,50.1317,711372.0
2020-03-27 11:00:00,56.99,57.6,56.69,57.17,590428.0,50.1317,50.6683,49.8678,50.2901,590428.0
2020-03-27 11:30:00,57.2,57.66,56.87,57.42,972812.0,50.3165,50.7211,50.0262,50.51,972812.0
2020-03-27 12:00:00,57.41,57.73,57.22,57.5,543232.0,50.5012,50.7827,50.334,50.5803,543232.0
2020-03-27 12:30:00,57.49,58.15,57.48,58.15,257948.0,50.5716,51.1521,50.5628,51.1521,257948.0
2020-03-27 13:00:00,58.12,58.43,57.89,58.01,505692.0,51.1257,51.3984,50.9234,51.029,505692.0
2020-03-27 13:30:00,58.02,58.98,58.0,58.63,430584.0,51.0378,51.8822,51.0202,51.5744,430584.0
2020-03-27 14:00:00,58.68,58.75,58.16,58.57,414460.0,51.6183,51.6799,51.1609,51.5216,414460.0
2020-03-27 14:30:00,58.59,59.26,58.49,58.91,785456.0,51.5392,52.1285,51.4512,51.8207,785456.0
2020-03-27 15:00:00,58.95,60.08,58.93,59.77,747116.0,51.8559,52.8499,51.8383,52.5772,747116.0
2020-03-27 15:30:00,59.8,59.88,57.26,57.99,2859572.0,52.6036,52.6739,50.3692,51.0114,2859572.0
2020-03-30 09:30:00,59.33,60.37,58.59,59.59,1189172.0,52.1901,53.105,51.5392,52.4188,1189172.0
2020-03-30 10:00:00,59.72,59.8,58.78,59.31,833576.0,52.5332,52.6036,51.7063,52.1725,833576.0
2020-03-30 10:30:00,59.31,59.7,59.23,59.51,561084.0,52.1725,52.5156,52.1022,52.3485,561084.0
2020-03-30 11:00:00,59.5,60.1,59.45,60.02,444156.0,52.3397,52.8675,52.2957,52.7971,444156.0
2020-03-30 11:30:00,60.1,60.38,59.64,60.28,442892.0,52.8675,53.1138,52.4628,53.0258,442892.0
2020-03-30 12:00:00,60.27,60.68,60.02,60.45,505904.0,53.017,53.3777,52.7971,53.1753,505904.0
2020-03-30 12:30:00,60.45,60.85,60.19,60.82,437864.0,53.1753,53.5272,52.9466,53.5008,437864.0
2020-03-30 13:00:00,60.8,61.04,60.65,60.74,519664.0,53.4832,53.6943,53.3513,53.4304,519664.0
2020-03-30 13:30:00,60.71,61.17,60.52,61.16,542892.0,53.4041,53.8087,53.2369,53.7999,542892.0
2020-03-30 14:00:00,61.1,61.36,60.15,60.58,887896.0,53.7471,53.9758,52.9114,53.2897,887896.0
2020-03-30 14:30:00,60.51,61.31,60.45,61.09,555072.0,53.2281,53.9318,53.1753,53.7383,555072.0
2020-03-30 15:00:00,61.2,61.76,60.97,61.14,659720.0,53.8351,54.3277,53.6328,53.7823,659720.0
2020-03-30 15:30:00,61.19,62.06,61.18,61.5,1520820.0,53.8263,54.5916,53.8175,54.099,1520820.0
2020-03-31 09:30:00,60.53,61.24,60.37,60.95,1383524.0,53.2457,53.8703,53.105,53.6152,1383524.0
2020-03-31 10:00:00,60.95,61.42,60.66,61.16,865272.0,53.6152,54.0286,53.3601,53.7999,865272.0
2020-03-31 10:30:00,61.14,61.31,60.65,60.85,1091724.0,53.7823,53.9318,53.3513,53.5272,1091724.0
2020-03-31 11:00:00,60.88,61.58,60.72,61.5,622768.0,53.5536,54.1694,53.4128,54.099,622768.0
2020-03-31 11:30:00,61.47,61.98,61.2,61.78,613724.0,54.0726,54.5212,53.8351,54.3453,613724.0
2020-03-31 12:00:00,61.75,61.75,60.54,60.59,424980.0,54.3189,54.3189,53.2545,53.2985,424980.0
2020-03-31 12:30:00,60.6,60.63,60.16,60.35,861116.0,53.3073,53.3337,52.9202,53.0874,861116.0
2020-03-31 13:00:00,60.32,60.46,59.79,60.38,781696.0,53.061,53.1841,52.5948,53.1138,781696.0
2020-03-31 13:30:00,60.39,60.7,60.27,60.51,385732.0,53.1226,53.3953,53.017,53.2281,385732.0
2020-03-31 14:00:00,60.5,60.57,60.15,60.51,645744.0,53.2193,53.2809,52.9114,53.2281,645744.0
2020-03-31 14:30:00,60.5,61.43,60.46,61.3,614840.0,53.2193,54.0374,53.1841,53.9231,614840.0
2020-03-31 15:00:00,61.35,61.55,60.68,60.83,1067908.0,53.967,54.143,53.3777,53.5096,1067908.0
2020-03-31 15:30:00,60.8,60.98,59.93,60.2,2059060.0,53.4832,53.6416,52.7179,52.9554,2059060.0
2020-04-01 09:30:00,57.74,58.0,56.55,57.01,1108628.0,50.7915,51.0202,49.7447,50.1493,1108628.0
2020-04-01 10:00:00,57.08,57.09,55.66,55.75,595832.0,50.2109,50.2197,48.9618,49.0409,595832.0
2020-04-01 10:30:00,55.71,56.51,55.47,55.65,484664.0,49.0058,49.7095,48.7946,48.953,484664.0
2020-04-01 11:00:00,55.69,56.16,55.24,55.37,372128.0,48.9882,49.4016,48.5923,48.7067,372128.0
2020-04-01 11:30:00,55.35,55.61,54.94,55.01,410352.0,48.6891,48.9178,48.3284,48.39,410352.0
2020-04-01 12:00:00,54.99,55.08,54.39,54.42,549240.0,48.3724,48.4516,47.8446,47.871,549240.0
2020-04-01 12:30:00,54.48,54.73,53.76,53.76,401640.0,47.9238,48.1437,47.2904,47.2904,401640.0
2020-04-01 13:00:00,53.76,54.2,53.43,53.92,558032.0,47.2904,47.6775,47.0001,47.4312,558032.0
2020-04-01 13:30:00,53.93,54.42,53.72,54.38,560148.0,47.44,47.871,47.2552,47.8358,560148.0
2020-04-01 14:00:00,54.42,55.0,54.28,54.36,638812.0,47.871,48.3812,47.7479,47.8182,638812.0
2020-04-01 14:30:00,54.36,54.54,53.9,53.98,445456.0,47.8182,47.9766,47.4136,47.484,445456.0
2020-04-01 15:00:00,54.0,54.28,53.26,53.28,624960.0,47.5015,47.7479,46.8506,46.8682,624960.0
2020-04-01 15:30:00,53.3,55.16,53.29,54.56,1779884.0,46.8858,48.5219,46.877,47.9942,1779884.0
2020-04-02 09:30:00,53.75,56.0,53.54,54.96,896752.0,47.2816,49.2609,47.0969,48.346,896752.0
2020-04-02 10:00:00,54.96,55.59,54.9,55.37,407072.0,48.346,48.9002,48.2932,48.7067,407072.0
2020-04-02 10:30:00,55.46,56.23,55.31,56.09,550460.0,48.7858,49.4632,48.6539,49.34,550460.0
2020-04-02 11:00:00,56.08,56.13,55.3,55.75,454100.0,49.3312,49.3752,48.6451,49.0409,454100.0
2020-04-02 11:30:00,55.69,56.08,55.56,55.81,333756.0,48.9882,49.3312,48.8738,49.0937,333756.0
2020-04-02 12:00:00,55.83,56.37,55.8,55.98,289480.0,49.1113,49.5863,49.0849,49.2433,289480.0
2020-04-02 12:30:00,55.99,56.58,55.97,56.48,177852.0,49.2521,49.7711,49.2345,49.6831,177852.0
2020-04-02 13:00:00,56.48,56.74,55.19,55.26,276328.0,49.6831,49.9118,48.5483,48.6099,276328.0
2020-04-02 13:30:00,55.25,56.38,55.19,56.19,289372.0,48.6011,49.5951,48.5483,49.428,289372.0
2020-04-02 14:00:00,56.13,56.19,55.25,55.81,273624.0,49.3752,49.428,48.6011,49.0937,273624.0
2020-04-02 14:30:00,55.76,56.51,55.44,56.49,352388.0,49.0497,49.7095,48.7683,49.6919,352388.0
2020-04-02 15:00:00,56.58,56.63,56.22,56.36,434456.0,49.7711,49.815,49.4544,49.5775,434456.0
2020-04-02 15:30:00,56.39,57.38,55.68,56.52,1222528.0,49.6039,50.4748,48.9794,49.7183,1222528.0
2020-04-03 09:30:00,55.99,56.96,55.66,56.69,407212.0,49.2521,50.1053,48.9618,49.8678,407212.0
2020-04-03 10:00:00,56.82,57.14,56.43,56.56,262280.0,49.9822,50.2637,49.6391,49.7535,262280.0
2020-04-03 10:30:00,56.61,56.85,55.94,56.12,373864.0,49.7975,50.0086,49.2081,49.3664,373864.0
2020-04-03 11:00:00,56.11,56.33,55.22,55.22,286204.0,49.3576,49.5511,48.5747,48.5747,286204.0
2020-04-03 11:30:00,55.2,55.53,54.84,55.42,361288.0,48.5571,48.8474,48.2405,48.7507,361288.0
2020-04-03 12:00:00,55.41,55.51,54.79,54.9,199756.0,48.7419,48.8298,48.1965,48.2932,199756.0
2020-04-03 12:30:00,54.95,55.18,54.73,54.89,212128.0,48.3372,48.5395,48.1437,48.2844,212128.0
2020-04-03 13:00:00,54.93,55.22,54.6,54.63,244468.0,48.3196,48.5747,48.0293,48.0557,244468.0
2020-04-03 13:30:00,54.65,54.85,54.43,54.55,180864.0,48.0733,48.2493,47.8798,47.9854,180864.0
2020-04-03 14:00:00,54.53,54.96,54.38,54.96,311244.0,47.9678,48.346,47.8358,48.346,311244.0
2020-04-03 14:30:00,54.94,55.16,54.52,55.09,548540.0,48.3284,48.5219,47.959,48.4604,548540.0
2020-04-03 15:00:00,55.14,55.19,54.56,54.88,397384.0,48.5044,48.5483,47.9942,48.2756,397384.0
2020-04-03 15:30:00,54.86,55.57,54.63,55.43,1247872.0,48.2581,48.8826,48.0557,48.7595,1247872.0
2020-04-06 09:30:00,57.7,58.34,57.01,57.83,826640.0,50.7563,51.3193,50.1493,50.8706,826640.0
2020-04-06 10:00:00,57.84,58.38,57.65,57.92,672572.0,50.8794,51.3544,50.7123,50.9498,672572.0
2020-04-06 10:30:00,57.95,58.62,57.87,58.5,901424.0,50.9762,51.5656,50.9058,51.46,901424.0
2020-04-06 11:00:00,58.53,58.96,58.42,58.7,302604.0,51.4864,51.8647,51.3896,51.6359,302604.0
2020-04-06 11:30:00,58.69,58.93,58.47,58.7,243516.0,51.6271,51.8383,51.4336,51.6359,243516.0
2020-04-06 12:00:00,58.71,59.25,58.71,58.94,314160.0,51.6447,52.1198,51.6447,51.8471,314160.0
2020-04-06 12:30:00,58.98,59.01,58.59,58.74,447820.0,51.8822,51.9086,51.5392,51.6711,447820.0
2020-04-06 13:00:00,58.74,58.79,58.51,58.57,300272.0,51.6711,51.7151,51.4688,51.5216,300272.0
2020-04-06 13:30:00,58.6,58.66,58.19,58.66,507864.0,51.548,51.6008,51.1873,51.6008,507864.0
2020-04-06 14:00:00,58.65,58.69,58.36,58.55,425596.0,51.592,51.6271,51.3369,51.504,425596.0
2020-04-06 14:30:00,58.59,58.82,58.34,58.81,536012.0,51.5392,51.7415,51.3193,51.7327,536012.0
2020-04-06 15:00:00,58.81,59.19,58.59,58.79,397908.0,51.7327,52.067,51.5392,51.7151,397908.0
2020-04-06 15:30:00,58.76,59.26,58.46,58.58,1612708.0,51.6887,52.1285,51.4248,51.5304,1612708.0
2020-04-07 09:30:00,60.09,60.25,58.93,59.39,875352.0,52.8587,52.9994,51.8383,52.2429,875352.0
2020-04-07 10:00:00,59.37,59.58,59.02,59.2,543032.0,52.2253,52.41,51.9174,52.0758,543032.0
2020-04-07 10:30:00,59.19,59.55,59.07,59.13,444380.0,52.067,52.3836,51.9614,52.0142,444380.0
2020-04-07 11:00:00,59.18,59.3,58.93,59.22,424984.0,52.0582,52.1637,51.8383,52.0934,424984.0
2020-04-07 11:30:00,59.22,59.23,58.76,58.85,525396.0,52.0934,52.1022,51.6887,51.7679,525396.0
2020-04-07 12:00:00,58.91,59.26,58.81,59.04,551236.0,51.8207,52.1285,51.7327,51.935,551236.0
2020-04-07 12:30:00,59.08,59.23,58.81,58.93,324064.0,51.9702,52.1022,51.7327,51.8383,324064.0
2020-04-07 13:00:00,58.94,59.17,58.72,58.84,280392.0,51.8471,52.0494,51.6535,51.7591,280392.0
2020-04-07 13:30:00,58.81,58.84,58.43,58.65,306264.0,51.7327,51.7591,51.3984,51.592,306264.0
2020-04-07 14:00:00,58.69,58.73,58.3,58.44,301296.0,51.6271,51.6623,51.2841,51.4072,301296.0
2020-04-07 14:30:00,58.42,58.55,57.44,57.68,400496.0,51.3896,51.504,50.5276,50.7387,400496.0
2020-04-07 15:00:00,57.7,57.96,57.05,57.22,613464.0,50.7563,50.985,50.1845,50.334,613464.0
2020-04-07 15:30:00,57.22,58.1,57.04,57.12,1418360.0,50.334,51.1081,50.1757,50.2461,1418360.0
2020-04-08 09:30:00,57.41,57.41,56.01,56.25,812644.0,50.5012,50.5012,49.2697,49.4808,812644.0
2020-04-08 10:00:00,56.28,56.67,56.01,56.55,421460.0,49.5072,49.8502,49.2697,49.7447,421460.0
2020-04-08 10:30:00,56.49,57.14,56.4,56.91,342108.0,49.6919,50.2637,49.6127,50.0614,342108.0
2020-04-08 11:00:00,56.93,57.38,56.54,57.19,297096.0,50.0789,50.4748,49.7359,50.3077,297096.0
2020-04-08 11:30:00,57.29,57.55,57.16,57.46,340368.0,50.3956,50.6243,50.2813,50.5452,340368.0
2020-04-08 12:00:00,57.51,57.6,57.21,57.21,329532.0,50.5891,50.6683,50.3252,50.3252,329532.0
2020-04-08 12:30:00,57.25,57.6,57.21,57.51,366700.0,50.3604,50.6683,50.3252,50.5891,366700.0
2020-04-08 13:00:00,57.52,57.77,57.43,57.44,429584.0,50.5979,50.8179,50.5188,50.5276,429584.0
2020-04-08 13:30:00,57.47,57.48,57.18,57.27,525728.0,50.554,50.5628,50.2989,50.378,525728.0
2020-04-08 14:00:00,57.3,57.8,57.22,57.67,1392632.0,50.4044,50.8442,50.334,50.7299,1392632.0
2020-04-08 14:30:00,57.69,58.1,57.62,58.0,749500.0,50.7475,51.1081,50.6859,51.0202,749500.0
2020-04-08 15:00:00,58.02,58.1,57.96,58.1,1096056.0,51.0378,51.1081,50.985,51.1081,1096056.0
2020-04-08 15:30:00,58.1,59.05,57.75,58.37,2035280.0,51.1081,51.9438,50.8003,51.3457,2035280.0
2020-04-09 09:30:00,58.96,60.99,58.85,60.99,1687432.0,51.8647,53.6504,51.7679,53.6504,1687432.0
2020-04-09 10:00:00,60.8,62.72,60.49,61.7,1342208.0,53.4832,55.1722,53.2105,54.2749,1342208.0
2020-04-09 10:30:00,61.69,62.17,61.46,61.82,1114160.0,54.2661,54.6884,54.0638,54.3805,1114160.0
2020-04-09 11:00:00,61.77,61.77,61.02,61.57,927452.0,54.3365,54.3365,53.6767,54.1606,927452.0
2020-04-09 11:30:00,61.53,61.77,61.45,61.73,485772.0,54.1254,54.3365,54.055,54.3013,485772.0
2020-04-09 12:00:00,61.71,61.87,61.55,61.59,578952.0,54.2837,54.4245,54.143,54.1782,578952.0
2020-04-09 12:30:00,61.57,61.74,61.27,61.58,416360.0,54.1606,54.3101,53.8967,54.1694,416360.0
2020-04-09 13:00:00,61.59,61.59,61.29,61.35,324032.0,54.1782,54.1782,53.9143,53.967,324032.0
2020-04-09 13:30:00,61.35,61.37,60.77,60.97,529732.0,53.967,53.9846,53.4568,53.6328,529732.0
2020-04-09 14:00:00,60.99,61.14,60.68,60.98,614496.0,53.6504,53.7823,53.3777,53.6416,614496.0
2020-04-09 14:30:00,60.98,61.08,60.08,60.28,551332.0,53.6416,53.7295,52.8499,53.0258,551332.0
2020-04-09 15:00:00,60.28,61.75,60.14,61.75,973460.0,53.0258,54.3189,52.9026,54.3189,973460.0
2020-04-09 15:30:00,61.74,61.95,60.93,61.32,3508812.0,54.3101,54.4948,53.5976,53.9406,3508812.0
2020-04-13 09:30:00,60.64,60.97,59.57,59.69,533236.0,53.3425,53.6328,52.4012,52.5068,533236.0
2020-04-13 10:00:00,59.68,59.94,59.25,59.29,293764.0,52.498,52.7267,52.1198,52.1549,293764.0
2020-04-13 10:30:00,59.2,59.31,58.77,59.08,347340.0,52.0758,52.1725,51.6975,51.9702,347340.0
2020-04-13 11:00:00,59.07,59.61,58.81,59.57,297780.0,51.9614,52.4364,51.7327,52.4012,297780.0
2020-04-13 11:30:00,59.57,60.23,59.48,59.98,317300.0,52.4012,52.9818,52.3221,52.7619,317300.0
2020-04-13 12:00:00,59.92,60.25,59.88,60.08,291268.0,52.7091,52.9994,52.6739,52.8499,291268.0
2020-04-13 12:30:00,60.01,60.06,59.48,59.48,262800.0,52.7883,52.8323,52.3221,52.3221,262800.0
2020-04-13 13:00:00,59.49,59.59,59.05,59.15,203448.0,52.3309,52.4188,51.9438,52.0318,203448.0
2020-04-13 13:30:00,59.11,59.52,59.1,59.22,186308.0,51.9966,52.3573,51.9878,52.0934,186308.0
2020-04-13 14:00:00,59.24,59.24,58.6,58.87,327024.0,52.111,52.111,51.548,51.7855,327024.0
2020-04-13 14:30:00,58.88,59.0,58.69,58.97,204348.0,51.7943,51.8998,51.6271,51.8734,204348.0
2020-04-13 15:00:00,58.95,59.13,58.64,59.07,464052.0,51.8559,52.0142,51.5832,51.9614,464052.0
2020-04-13 15:30:00,59.04,59.35,58.84,59.12,1002512.0,51.935,52.2077,51.7591,52.0054,1002512.0
2020-04-14 09:30:00,60.46,61.04,60.19,60.69,1163352.0,53.1841,53.6943,52.9466,53.3865,1163352.0
2020-04-14 10:00:00,60.7,61.24,60.47,61.02,409092.0,53.3953,53.8703,53.1929,53.6767,409092.0
2020-04-14 10:30:00,61.02,61.11,60.5,60.51,452512.0,53.6767,53.7559,53.2193,53.2281,452512.0
2020-04-14 11:00:00,60.5,60.61,59.82,59.87,340052.0,53.2193,53.3161,52.6212,52.6651,340052.0
2020-04-14 11:30:00,59.82,60.41,59.81,59.95,303296.0,52.6212,53.1402,52.6124,52.7355,303296.0
2020-04-14 12:00:00,59.98,60.31,59.98,60.12,205708.0,52.7619,53.0522,52.7619,52.8851,205708.0
2020-04-14 12:30:00,60.15,60.31,60.02,60.21,145720.0,52.9114,53.0522,52.7971,52.9642,145720.0
2020-04-14 13:00:00,60.2,60.21,59.96,59.97,251524.0,52.9554,52.9642,52.7443,52.7531,251524.0
2020-04-14 13:30:00,60.02,60.43,60.0,60.36,301608.0,52.7971,53.1577,52.7795,53.0962,301608.0
2020-04-14 14:00:00,60.38,60.46,60.21,60.25,326748.0,53.1138,53.1841,52.9642,52.9994,326748.0
2020-04-14 14:30:00,60.26,60.32,59.94,60.05,486000.0,53.0082,53.061,52.7267,52.8235,486000.0
2020-04-14 15:00:00,60.01,60.09,59.59,60.09,610776.0,52.7883,52.8587,52.4188,52.8587,610776.0
2020-04-14 15:30:00,60.08,60.71,60.03,60.6,1170736.0,52.8499,53.4041,52.8059,53.3073,1170736.0
2020-04-15 09:30:00,60.01,60.35,59.57,60.08,727920.0,52.7883,53.0874,52.4012,52.8499,727920.0
2020-04-15 10:00:00,60.09,60.13,59.09,59.12,386836.0,52.8587,52.8939,51.979,52.0054,386836.0
2020-04-15 10:30:00,59.08,59.23,58.88,59.07,350604.0,51.9702,52.1022,51.7943,51.9614,350604.0
2020-04-15 11:00:00,59.08,59.73,58.88,59.73,297960.0,51.9702,52.542,51.7943,52.542,297960.0
2020-04-15 11:30:00,59.73,59.97,59.45,59.52,203892.0,52.542,52.7531,52.2957,52.3573,203892.0
2020-04-15 12:00:00,59.54,59.61,59.25,59.58,200156.0,52.3749,52.4364,52.1198,52.41,200156.0
2020-04-15 12:30:00,59.56,59.81,59.43,59.69,198784.0,52.3924,52.6124,52.2781,52.5068,198784.0
2020-04-15 13:00:00,59.66,60.09,59.62,59.91,216668.0,52.4804,52.8587,52.4452,52.7003,216668.0
2020-04-15 13:30:00,59.92,59.96,59.29,59.3,328580.0,52.7091,52.7443,52.1549,52.1637,328580.0
2020-04-15 14:00:00,59.31,59.74,59.3,59.69,268184.0,52.1725,52.5508,52.1637,52.5068,268184.0
2020-04-15 14:30:00,59.71,59.83,59.44,59.63,274316.0,52.5244,52.63,52.2869,52.454,274316.0
2020-04-15 15:00:00,59.62,59.68,59.32,59.44,347720.0,52.4452,52.498,52.1813,52.2869,347720.0
2020-04-15 15:30:00,59.42,59.68,59.07,59.31,1317300.0,52.2693,52.498,51.9614,52.1725,1317300.0
2020-04-16 09:30:00,59.99,60.2,59.19,59.35,691492.0,52.7707,52.9554,52.067,52.2077,691492.0
2020-04-16 10:00:00,59.31,59.73,58.92,59.6,342768.0,52.1725,52.542,51.8295,52.4276,342768.0
2020-04-16 10:30:00,59.57,59.72,59.33,59.67,289848.0,52.4012,52.5332,52.1901,52.4892,289848.0
2020-04-16 11:00:00,59.68,59.7,59.26,59.32,418396.0,52.498,52.5156,52.1285,52.1813,418396.0
2020-04-16 11:30:00,59.34,59.82,59.2,59.66,260008.0,52.1989,52.6212,52.0758,52.4804,260008.0
2020-04-16 12:00:00,59.64,59.64,59.13,59.35,310836.0,52.4628,52.4628,52.0142,52.2077,310836.0
2020-04-16 12:30:00,59.32,59.35,59.08,59.31,286660.0,52.1813,52.2077,51.9702,52.1725,286660.0
2020-04-16 13:00:00,59.28,59.42,59.07,59.4,258324.0,52.1461,52.2693,51.9614,52.2517,258324.0
2020-04-16 13:30:00,59.41,59.54,59.18,59.29,223456.0,52.2605,52.3749,52.0582,52.1549,223456.0
2020-04-16 14:00:00,59.27,59.47,59.16,59.2,289408.0,52.1373,52.3133,52.0406,52.0758,289408.0
2020-04-16 14:30:00,59.17,59.49,59.16,59.48,371760.0,52.0494,52.3309,52.0406,52.3221,371760.0
2020-04-16 15:00:00,59.49,59.76,59.36,59.7,838684.0,52.3309,52.5684,52.2165,52.5156,838684.0
2020-04-16 15:30:00,59.7,59.76,59.31,59.43,1263784.0,52.5156,52.5684,52.1725,52.2781,1263784.0
2020-04-17 09:30:00,60.63,61.17,59.69,60.25,906036.0,53.3337,53.8087,52.5068,52.9994,906036.0
2020-04-17 10:00:00,60.28,60.31,59.8,59.81,267292.0,53.0258,53.0522,52.6036,52.6124,267292.0
2020-04-17 10:30:00,59.79,60.42,59.77,60.32,498196.0,52.5948,53.149,52.5772,53.061,498196.0
2020-04-17 11:00:00,60.33,60.51,59.95,60.0,486832.0,53.0698,53.2281,52.7355,52.7795,486832.0
2020-04-17 11:30:00,60.0,60.24,59.95,60.15,500092.0,52.7795,52.9906,52.7355,52.9114,500092.0
2020-04-17 12:00:00,60.15,60.37,60.12,60.37,344112.0,52.9114,53.105,52.8851,53.105,344112.0
2020-04-17 12:30:00,60.37,60.51,60.29,60.32,204712.0,53.105,53.2281,53.0346,53.061,204712.0
2020-04-17 13:00:00,60.31,60.46,60.16,60.28,162284.0,53.0522,53.1841,52.9202,53.0258,162284.0
2020-04-17 13:30:00,60.27,60.55,60.26,60.52,215872.0,53.017,53.2633,53.0082,53.2369,215872.0
2020-04-17 14:00:00,60.5,60.53,60.3,60.38,170300.0,53.2193,53.2457,53.0434,53.1138,170300.0
2020-04-17 14:30:00,60.38,60.54,60.27,60.54,205096.0,53.1138,53.2545,53.017,53.2545,205096.0
2020-04-17 15:00:00,60.5,61.07,60.5,61.06,615836.0,53.2193,53.7207,53.2193,53.7119,615836.0
2020-04-17 15:30:00,61.04,61.78,61.03,61.49,1056768.0,53.6943,54.3453,53.6855,54.0902,1056768.0
2020-04-20 09:30:00,61.36,61.83,60.75,61.62,697920.0,53.9758,54.3893,53.4392,54.2045,697920.0
2020-04-20 10:00:00,61.57,61.62,60.92,61.06,523980.0,54.1606,54.2045,53.5888,53.7119,523980.0
2020-04-20 10:30:00,61.06,61.14,60.6,60.98,372024.0,53.7119,53.7823,53.3073,53.6416,372024.0
2020-04-20 11:00:00,60.98,61.0,60.57,60.84,359464.0,53.6416,53.6592,53.2809,53.5184,359464.0
2020-04-20 11:30:00,60.86,61.06,60.71,60.73,205168.0,53.536,53.7119,53.4041,53.4216,205168.0
2020-04-20 12:00:00,60.77,61.06,60.73,60.92,264904.0,53.4568,53.7119,53.4216,53.5888,264904.0
2020-04-20 12:30:00,60.91,61.09,60.85,60.95,225876.0,53.58,53.7383,53.5272,53.6152,225876.0
2020-04-20 13:00:00,60.95,60.95,60.41,60.47,314012.0,53.6152,53.6152,53.1402,53.1929,314012.0
2020-04-20 13:30:00,60.48,60.65,60.37,60.52,233848.0,53.2017,53.3513,53.105,53.2369,233848.0
2020-04-20 14:00:00,60.52,60.59,60.01,60.01,198820.0,53.2369,53.2985,52.7883,52.7883,198820.0
2020-04-20 14:30:00,60.02,60.25,59.63,59.63,231280.0,52.7971,52.9994,52.454,52.454,231280.0
2020-04-20 15:00:00,59.61,59.82,59.4,59.58,368756.0,52.4364,52.6212,52.2517,52.41,368756.0
2020-04-20 15:30:00,59.58,59.77,59.28,59.42,988932.0,52.41,52.5772,52.1461,52.2693,988932.0
2020-04-21 09:30:00,58.77,59.54,58.5,59.43,566640.0,51.6975,52.3749,51.46,52.2781,566640.0
2020-04-21 10:00:00,59.41,59.42,58.69,59.01,364840.0,52.2605,52.2693,51.6271,51.9086,364840.0
2020-04-21 10:30:00,59.0,59.0,58.47,58.56,385132.0,51.8998,51.8998,51.4336,51.5128,385132.0
2020-04-21 11:00:00,58.56,58.63,58.04,58.11,301040.0,51.5128,51.5744,51.0554,51.1169,301040.0
2020-04-21 11:30:00,58.1,58.41,57.81,58.1,294120.0,51.1081,51.3808,50.853,51.1081,294120.0
2020-04-21 12:00:00,58.12,58.38,57.95,58.14,341120.0,51.1257,51.3544,50.9762,51.1433,341120.0
2020-04-21 12:30:00,58.17,58.17,57.77,58.1,217004.0,51.1697,51.1697,50.8179,51.1081,217004.0
2020-04-21 13:00:00,58.09,58.18,57.84,58.08,346228.0,51.0993,51.1785,50.8794,51.0906,346228.0
2020-04-21 13:30:00,58.06,58.36,57.98,58.14,165868.0,51.073,51.3369,51.0026,51.1433,165868.0
2020-04-21 14:00:00,58.11,58.57,58.08,58.35,245296.0,51.1169,51.5216,51.0906,51.3281,245296.0
2020-04-21 14:30:00,58.38,58.38,57.97,58.15,193828.0,51.3544,51.3544,50.9938,51.1521,193828.0
2020-04-21 15:00:00,58.2,58.63,58.07,58.56,328940.0,51.1961,51.5744,51.0818,51.5128,328940.0
2020-04-21 15:30:00,58.54,59.09,58.26,58.85,1371524.0,51.4952,51.979,51.2489,51.7679,1371524.0
2020-04-22 09:30:00,59.48,61.36,59.48,61.3,829248.0,52.3221,53.9758,52.3221,53.9231,829248.0
2020-04-22 10:00:00,61.32,61.36,60.5,61.26,883032.0,53.9406,53.9758,53.2193,53.8879,883032.0
2020-04-22 10:30:00,61.26,61.96,61.26,61.64,748940.0,53.8879,54.5036,53.8879,54.2221,748940.0
2020-04-22 11:00:00,61.67,62.06,61.35,61.75,408188.0,54.2485,54.5916,53.967,54.3189,408188.0
2020-04-22 11:30:00,61.75,62.17,61.66,62.13,450624.0,54.3189,54.6884,54.2397,54.6532,450624.0
2020-04-22 12:00:00,62.17,62.18,61.65,61.67,442068.0,54.6884,54.6972,54.2309,54.2485,442068.0
2020-04-22 12:30:00,61.69,61.74,61.38,61.59,432980.0,54.2661,54.3101,53.9934,54.1782,432980.0
2020-04-22 13:00:00,61.59,61.77,61.52,61.76,226488.0,54.1782,54.3365,54.1166,54.3277,226488.0
2020-04-22 13:30:00,61.76,61.77,61.37,61.38,377104.0,54.3277,54.3365,53.9846,53.9934,377104.0
2020-04-22 14:00:00,61.41,61.41,61.06,61.17,364680.0,54.0198,54.0198,53.7119,53.8087,364680.0
2020-04-22 14:30:00,61.18,61.89,61.15,61.85,553760.0,53.8175,54.442,53.7911,54.4069,553760.0
2020-04-22 15:00:00,61.86,62.06,61.72,61.95,549128.0,54.4157,54.5916,54.2925,54.4948,549128.0
2020-04-22 15:30:00,61.94,62.13,61.57,61.67,1380372.0,54.486,54.6532,54.1606,54.2485,1380372.0
2020-04-23 09:30:00,61.6,61.94,60.82,61.15,674648.0,54.1869,54.486,53.5008,53.7911,674648.0
2020-04-23 10:00:00,61.11,61.3,60.69,60.82,347412.0,53.7559,53.9231,53.3865,53.5008,347412.0
2020-04-23 10:30:00,60.85,61.17,60.57,60.65,462996.0,53.5272,53.8087,53.2809,53.3513,462996.0
2020-04-23 11:00:00,60.67,60.77,60.31,60.31,280812.0,53.3689,53.4568,53.0522,53.0522,280812.0
2020-04-23 11:30:00,60.3,60.34,60.03,60.13,405400.0,53.0434,53.0786,52.8059,52.8939,405400.0
2020-04-23 12:00:00,60.13,60.69,60.07,60.63,288808.0,52.8939,53.3865,52.8411,53.3337,288808.0
2020-04-23 12:30:00,60.62,60.67,60.07,60.15,349996.0,53.3249,53.3689,52.8411,52.9114,349996.0
2020-04-23 13:00:00,60.16,60.4,60.08,60.35,326608.0,52.9202,53.1314,52.8499,53.0874,326608.0
2020-04-23 13:30:00,60.33,60.73,60.31,60.44,444940.0,53.0698,53.4216,53.0522,53.1665,444940.0
2020-04-23 14:00:00,60.49,61.0,60.27,60.97,470532.0,53.2105,53.6592,53.017,53.6328,470532.0
2020-04-23 14:30:00,60.97,61.16,60.77,61.1,464896.0,53.6328,53.7999,53.4568,53.7471,464896.0
2020-04-23 15:00:00,61.11,61.2,60.39,60.55,416548.0,53.7559,53.8351,53.1226,53.2633,416548.0
2020-04-23 15:30:00,60.55,60.73,60.19,60.23,728868.0,53.2633,53.4216,52.9466,52.9818,728868.0
2020-04-24 09:30:00,60.43,60.49,59.52,59.62,476096.0,53.1577,53.2105,52.3573,52.4452,476096.0
2020-04-24 10:00:00,59.65,59.82,59.33,59.59,454060.0,52.4716,52.6212,52.1901,52.4188,454060.0
2020-04-24 10:30:00,59.57,59.92,59.45,59.62,466788.0,52.4012,52.7091,52.2957,52.4452,466788.0
2020-04-24 11:00:00,59.59,59.69,59.19,59.22,327304.0,52.4188,52.5068,52.067,52.0934,327304.0
2020-04-24 11:30:00,59.22,59.31,59.0,59.04,223248.0,52.0934,52.1725,51.8998,51.935,223248.0
2020-04-24 12:00:00,59.08,59.36,58.99,59.31,194440.0,51.9702,52.2165,51.891,52.1725,194440.0
2020-04-24 12:30:00,59.34,59.57,59.15,59.5,206104.0,52.1989,52.4012,52.0318,52.3397,206104.0
2020-04-24 13:00:00,59.49,59.6,59.35,59.58,255556.0,52.3309,52.4276,52.2077,52.41,255556.0
2020-04-24 13:30:00,59.59,59.59,59.29,59.43,202320.0,52.4188,52.4188,52.1549,52.2781,202320.0
2020-04-24 14:00:00,59.43,59.61,59.39,59.46,316604.0,52.2781,52.4364,52.2429,52.3045,316604.0
2020-04-24 14:30:00,59.46,59.7,59.42,59.63,220672.0,52.3045,52.5156,52.2693,52.454,220672.0
2020-04-24 15:00:00,59.63,60.04,59.51,60.01,431488.0,52.454,52.8147,52.3485,52.7883,431488.0
2020-04-24 15:30:00,60.0,60.24,59.7,59.88,853596.0,52.7795,52.9906,52.5156,52.6739,853596.0
2020-04-27 09:30:00,60.53,60.83,60.36,60.67,520992.0,53.2457,53.5096,53.0962,53.3689,520992.0
2020-04-27 10:00:00,60.69,61.17,60.58,61.17,532816.0,53.3865,53.8087,53.2897,53.8087,532816.0
2020-04-27 10:30:00,61.17,61.28,61.01,61.05,358848.0,53.8087,53.9055,53.668,53.7031,358848.0
2020-04-27 11:00:00,61.07,61.13,60.85,60.99,220888.0,53.7207,53.7735,53.5272,53.6504,220888.0
2020-04-27 11:30:00,60.98,61.48,60.97,61.44,190360.0,53.6416,54.0814,53.6328,54.0462,190360.0
2020-04-27 12:00:00,61.45,61.5,61.3,61.48,194336.0,54.055,54.099,53.9231,54.0814,194336.0
2020-04-27 12:30:00,61.47,61.58,61.24,61.25,156728.0,54.0726,54.1694,53.8703,53.8791,156728.0
2020-04-27 13:00:00,61.27,61.27,60.95,61.0,164676.0,53.8967,53.8967,53.6152,53.6592,164676.0
2020-04-27 13:30:00,61.0,61.14,60.88,60.95,227460.0,53.6592,53.7823,53.5536,53.6152,227460.0
2020-04-27 14:00:00,60.96,61.04,60.64,60.84,206100.0,53.624,53.6943,53.3425,53.5184,206100.0
2020-04-27 14:30:00,60.81,61.03,60.8,60.96,159056.0,53.492,53.6855,53.4832,53.624,159056.0
2020-04-27 15:00:00,60.96,61.07,60.83,60.86,299096.0,53.624,53.7207,53.5096,53.536,299096.0
2020-04-27 15:30:00,60.88,61.12,60.79,60.85,811924.0,53.5536,53.7647,53.4744,53.5272,811924.0
2020-04-28 09:30:00,61.57,61.73,61.08,61.1,689108.0,54.1606,54.3013,53.7295,53.7471,689108.0
2020-04-28 10:00:00,61.13,61.54,61.03,61.27,311604.0,53.7735,54.1342,53.6855,53.8967,311604.0
2020-04-28 10:30:00,61.27,61.33,60.54,60.58,266120.0,53.8967,53.9494,53.2545,53.2897,266120.0
2020-04-28 11:00:00,60.58,60.71,60.26,60.4,314332.0,53.2897,53.4041,53.0082,53.1314,314332.0
2020-04-28 11:30:00,60.38,60.68,60.17,60.22,380184.0,53.1138,53.3777,52.929,52.973,380184.0
2020-04-28 12:00:00,60.19,60.31,59.78,59.88,355032.0,52.9466,53.0522,52.586,52.6739,355032.0
2020-04-28 12:30:00,59.85,60.2,59.85,60.15,227760.0,52.6475,52.9554,52.6475,52.9114,227760.0
2020-04-28 13:00:00,60.16,60.28,60.04,60.18,230292.0,52.9202,53.0258,52.8147,52.9378,230292.0
2020-04-28 13:30:00,60.18,60.4,60.07,60.23,158608.0,52.9378,53.1314,52.8411,52.9818,158608.0
2020-04-28 14:00:00,60.22,60.38,60.19,60.27,176408.0,52.973,53.1138,52.9466,53.017,176408.0
2020-04-28 14:30:00,60.26,60.39,60.12,60.17,208672.0,53.0082,53.1226,52.8851,52.929,208672.0
2020-04-28 15:00:00,60.16,60.27,59.91,59.97,392076.0,52.9202,53.017,52.7003,52.7531,392076.0
2020-04-28 15:30:00,59.96,59.99,59.52,59.82,1288476.0,52.7443,52.7707,52.3573,52.6212,1288476.0
2020-04-29 09:30:00,60.5,60.59,59.48,59.54,616196.0,53.2193,53.2985,52.3221,52.3749,616196.0
2020-04-29 10:00:00,59.59,59.59,58.56,58.84,720796.0,52.4188,52.4188,51.5128,51.7591,720796.0
2020-04-29 10:30:00,58.84,58.92,58.32,58.73,666076.0,51.7591,51.8295,51.3017,51.6623,666076.0
2020-04-29 11:00:00,58.72,59.2,58.7,59.16,467980.0,51.6535,52.0758,51.6359,52.0406,467980.0
2020-04-29 11:30:00,59.2,59.73,59.14,59.68,315804.0,52.0758,52.542,52.023,52.498,315804.0
2020-04-29 12:00:00,59.67,59.99,59.67,59.98,247144.0,52.4892,52.7707,52.4892,52.7619,247144.0
2020-04-29 12:30:00,59.98,60.07,59.75,59.77,182064.0,52.7619,52.8411,52.5596,52.5772,182064.0
2020-04-29 13:00:00,59.8,59.94,59.7,59.79,172112.0,52.6036,52.7267,52.5156,52.5948,172112.0
2020-04-29 13:30:00,59.75,59.77,59.52,59.6,217956.0,52.5596,52.5772,52.3573,52.4276,217956.0
2020-04-29 14:00:00,59.63,59.7,59.19,59.34,463344.0,52.454,52.5156,52.067,52.1989,463344.0
2020-04-29 14:30:00,59.34,59.42,59.13,59.36,440580.0,52.1989,52.2693,52.0142,52.2165,440580.0
2020-04-29 15:00:00,59.37,59.49,59.32,59.43,320608.0,52.2253,52.3309,52.1813,52.2781,320608.0
2020-04-29 15:30:00,59.43,59.44,58.66,58.81,1337236.0,52.2781,52.2869,51.6008,51.7327,1337236.0
2020-04-30 09:30:00,58.47,58.48,57.83,58.0,605140.0,51.4336,51.4424,50.8706,51.0202,605140.0
2020-04-30 10:00:00,58.03,58.35,57.9,58.18,419152.0,51.0466,51.3281,50.9322,51.1785,419152.0
2020-04-30 10:30:00,58.23,58.46,58.03,58.15,410556.0,51.2225,51.4248,51.0466,51.1521,410556.0
2020-04-30 11:00:00,58.16,58.32,57.71,57.78,484412.0,51.1609,51.3017,50.7651,50.8267,484412.0
2020-04-30 11:30:00,57.77,57.88,57.4,57.44,644504.0,50.8179,50.9146,50.4924,50.5276,644504.0
2020-04-30 12:00:00,57.43,57.47,57.23,57.41,441156.0,50.5188,50.554,50.3428,50.5012,441156.0
2020-04-30 12:30:00,57.42,57.82,57.31,57.74,266680.0,50.51,50.8618,50.4132,50.7915,266680.0
2020-04-30 13:00:00,57.73,57.96,57.56,57.67,344444.0,50.7827,50.985,50.6331,50.7299,344444.0
2020-04-30 13:30:00,57.71,57.86,57.54,57.84,212084.0,50.7651,50.897,50.6155,50.8794,212084.0
2020-04-30 14:00:00,57.85,57.89,57.51,57.53,246008.0,50.8882,50.9234,50.5891,50.6067,246008.0
2020-04-30 14:30:00,57.55,57.73,57.51,57.59,242256.0,50.6243,50.7827,50.5891,50.6595,242256.0
2020-04-30 15:00:00,57.6,58.12,57.52,58.0,494824.0,50.6683,51.1257,50.5979,51.0202,494824.0
2020-04-30 15:30:00,58.02,58.2,57.75,57.76,2011360.0,51.0378,51.1961,50.8003,50.8091,2011360.0
2020-05-01 09:30:00,57.48,57.51,56.57,57.02,779916.0,50.5628,50.5891,49.7623,50.1581,779916.0
2020-05-01 10:00:00,57.06,57.06,56.74,56.99,497660.0,50.1933,50.1933,49.9118,50.1317,497660.0
2020-05-01 10:30:00,57.0,57.24,56.88,57.09,269680.0,50.1405,50.3516,50.035,50.2197,269680.0
2020-05-01 11:00:00,57.07,57.2,56.39,56.41,431000.0,50.2021,50.3165,49.6039,49.6215,431000.0
2020-05-01 11:30:00,56.41,56.82,56.25,56.74,455636.0,49.6215,49.9822,49.4808,49.9118,455636.0
2020-05-01 12:00:00,56.73,56.89,56.66,56.8,290988.0,49.903,50.0438,49.8414,49.9646,290988.0
2020-05-01 12:30:00,56.77,56.81,56.58,56.79,276464.0,49.9382,49.9734,49.7711,49.9558,276464.0
2020-05-01 13:00:00,56.81,56.93,56.44,56.65,246488.0,49.9734,50.0789,49.6479,49.8326,246488.0
2020-05-01 13:30:00,56.63,56.68,56.48,56.6,227256.0,49.815,49.859,49.6831,49.7887,227256.0
2020-05-01 14:00:00,56.59,56.88,56.53,56.83,394696.0,49.7799,50.035,49.7271,49.991,394696.0
2020-05-01 14:30:00,56.82,56.83,56.68,56.76,245328.0,49.9822,49.991,49.859,49.9294,245328.0
2020-05-01 15:00:00,56.74,56.85,56.65,56.72,422500.0,49.9118,50.0086,49.8326,49.8942,422500.0
2020-05-01 15:30:00,56.7,56.97,56.54,56.77,972420.0,49.8766,50.1141,49.7359,49.9382,972420.0
2020-05-04 09:30:00,56.75,56.9,56.24,56.36,557676.0,49.9206,50.0526,49.472,49.5775,557676.0
2020-05-04 10:00:00,56.43,56.62,56.27,56.43,813424.0,49.6391,49.8063,49.4984,49.6391,813424.0
2020-05-04 10:30:00,56.41,56.62,56.35,56.51,400224.0,49.6215,49.8063,49.5687,49.7095,400224.0
2020-05-04 11:00:00,56.5,56.85,56.42,56.54,361560.0,49.7007,50.0086,49.6303,49.7359,361560.0
2020-05-04 11:30:00,56.53,56.77,56.48,56.64,787880.0,49.7271,49.9382,49.6831,49.8238,787880.0
2020-05-04 12:00:00,56.65,56.93,56.62,56.85,299496.0,49.8326,50.0789,49.8063,50.0086,299496.0
2020-05-04 12:30:00,56.85,56.89,56.73,56.79,226256.0,50.0086,50.0438,49.903,49.9558,226256.0
2020-05-04 13:00:00,56.8,57.0,56.71,57.0,289120.0,49.9646,50.1405,49.8854,50.1405,289120.0
2020-05-04 13:30:00,57.0,57.45,56.97,57.34,460148.0,50.1405,50.5364,50.1141,50.4396,460148.0
2020-05-04 14:00:00,57.35,57.45,57.27,57.37,278076.0,50.4484,50.5364,50.378,50.466,278076.0
2020-05-04 14:30:00,57.37,57.54,57.28,57.54,273796.0,50.466,50.6155,50.3868,50.6155,273796.0
2020-05-04 15:00:00,57.53,57.72,57.44,57.59,315224.0,50.6067,50.7739,50.5276,50.6595,315224.0
2020-05-04 15:30:00,57.59,57.79,57.25,57.54,872272.0,50.6595,50.8355,50.3604,50.6155,872272.0
2020-05-05 09:30:00,57.84,58.11,57.35,58.11,537396.0,50.8794,51.1169,50.4484,51.1169,537396.0
2020-05-05 10:00:00,58.04,58.12,57.63,58.12,233464.0,51.0554,51.1257,50.6947,51.1257,233464.0
2020-05-05 10:30:00,58.1,58.38,57.95,58.31,263944.0,51.1081,51.3544,50.9762,51.2929,263944.0
2020-05-05 11:00:00,58.34,58.48,58.27,58.34,426968.0,51.3193,51.4424,51.2577,51.3193,426968.0
2020-05-05 11:30:00,58.32,58.41,58.19,58.35,153800.0,51.3017,51.3808,51.1873,51.3281,153800.0
2020-05-05 12:00:00,58.37,58.49,58.35,58.42,233740.0,51.3457,51.4512,51.3281,51.3896,233740.0
2020-05-05 12:30:00,58.4,58.42,58.23,58.24,151020.0,51.372,51.3896,51.2225,51.2313,151020.0
2020-05-05 13:00:00,58.24,58.28,57.97,58.04,187004.0,51.2313,51.2665,50.9938,51.0554,187004.0
2020-05-05 13:30:00,58.05,58.28,58.05,58.22,189652.0,51.0642,51.2665,51.0642,51.2137,189652.0
2020-05-05 14:00:00,58.23,58.59,58.21,58.34,317472.0,51.2225,51.5392,51.2049,51.3193,317472.0
2020-05-05 14:30:00,58.35,58.55,58.19,58.46,344620.0,51.3281,51.504,51.1873,51.4248,344620.0
2020-05-05 15:00:00,58.47,58.64,57.89,57.96,360152.0,51.4336,51.5832,50.9234,50.985,360152.0
2020-05-05 15:30:00,57.95,58.01,57.49,57.51,1002808.0,50.9762,51.029,50.5716,50.5891,1002808.0
2020-05-06 09:30:00,57.73,57.79,56.85,56.97,338148.0,50.7827,50.8355,50.0086,50.1141,338148.0
2020-05-06 10:00:00,56.9,57.38,56.89,57.17,428276.0,50.0526,50.4748,50.0438,50.2901,428276.0
2020-05-06 10:30:00,57.19,57.6,56.95,57.45,452044.0,50.3077,50.6683,50.0965,50.5364,452044.0
2020-05-06 11:00:00,57.44,57.51,56.95,57.11,300020.0,50.5276,50.5891,50.0965,50.2373,300020.0
2020-05-06 11:30:00,57.11,57.2,56.68,56.8,224516.0,50.2373,50.3165,49.859,49.9646,224516.0
2020-05-06 12:00:00,56.77,56.89,56.55,56.65,212780.0,49.9382,50.0438,49.7447,49.8326,212780.0
2020-05-06 12:30:00,56.66,56.8,56.65,56.7,183328.0,49.8414,49.9646,49.8326,49.8766,183328.0
2020-05-06 13:00:00,56.69,56.69,56.31,56.43,172076.0,49.8678,49.8678,49.5336,49.6391,172076.0
2020-05-06 13:30:00,56.41,56.69,56.35,56.58,259064.0,49.6215,49.8678,49.5687,49.7711,259064.0
2020-05-06 14:00:00,56.57,56.71,56.43,56.47,238692.0,49.7623,49.8854,49.6391,49.6743,238692.0
2020-05-06 14:30:00,56.45,56.54,56.13,56.14,342560.0,49.6567,49.7359,49.3752,49.384,342560.0
2020-05-06 15:00:00,56.15,56.25,56.02,56.02,437068.0,49.3928,49.4808,49.2785,49.2785,437068.0
2020-05-06 15:30:00,56.01,56.01,55.66,55.69,1158764.0,49.2697,49.2697,48.9618,48.9882,1158764.0
2020-05-07 09:30:00,56.3,56.89,56.06,56.36,337192.0,49.5248,50.0438,49.3136,49.5775,337192.0
2020-05-07 10:00:00,56.35,56.45,55.77,55.9,332864.0,49.5687,49.6567,49.0585,49.1729,332864.0
2020-05-07 10:30:00,55.92,56.12,55.87,55.88,306880.0,49.1905,49.3664,49.1465,49.1553,306880.0
2020-05-07 11:00:00,55.89,56.08,55.7,56.05,322868.0,49.1641,49.3312,48.997,49.3048,322868.0
2020-05-07 11:30:00,56.04,56.72,56.04,56.66,314188.0,49.296,49.8942,49.296,49.8414,314188.0
2020-05-07 12:00:00,56.69,56.83,56.61,56.75,298396.0,49.8678,49.991,49.7975,49.9206,298396.0
2020-05-07 12:30:00,56.75,57.02,56.7,57.02,335244.0,49.9206,50.1581,49.8766,50.1581,335244.0
2020-05-07 13:00:00,57.01,57.15,56.7,56.71,432396.0,50.1493,50.2725,49.8766,49.8854,432396.0
2020-05-07 13:30:00,56.72,56.86,56.62,56.66,542992.0,49.8942,50.0174,49.8063,49.8414,542992.0
2020-05-07 14:00:00,56.65,56.69,56.45,56.6,351896.0,49.8326,49.8678,49.6567,49.7887,351896.0
2020-05-07 14:30:00,56.6,56.61,56.25,56.37,237372.0,49.7887,49.7975,49.4808,49.5863,237372.0
2020-05-07 15:00:00,56.37,56.57,56.2,56.46,391928.0,49.5863,49.7623,49.4368,49.6655,391928.0
2020-05-07 15:30:00,56.45,56.6,55.96,56.12,1023736.0,49.6567,49.7887,49.2257,49.3664,1023736.0
2020-05-08 09:30:00,56.85,57.22,56.58,56.96,456372.0,50.0086,50.334,49.7711,50.1053,456372.0
2020-05-08 10:00:00,56.91,57.15,56.75,56.79,377476.0,50.0614,50.2725,49.9206,49.9558,377476.0
2020-05-08 10:30:00,56.75,56.8,56.57,56.58,127708.0,49.9206,49.9646,49.7623,49.7711,127708.0
2020-05-08 11:00:00,56.55,56.68,56.44,56.63,139648.0,49.7447,49.859,49.6479,49.815,139648.0
2020-05-08 11:30:00,56.61,56.91,56.6,56.85,240180.0,49.7975,50.0614,49.7887,50.0086,240180.0
2020-05-08 12:00:00,56.84,57.08,56.84,57.08,229532.0,49.9998,50.2109,49.9998,50.2109,229532.0
2020-05-08 12:30:00,57.08,57.22,56.96,57.0,376964.0,50.2109,50.334,50.1053,50.1405,376964.0
2020-05-08 13:00:00,57.0,57.02,56.84,56.97,161800.0,50.1405,50.1581,49.9998,50.1141,161800.0
2020-05-08 13:30:00,56.97,57.13,56.87,57.0,196968.0,50.1141,50.2549,50.0262,50.1405,196968.0
2020-05-08 14:00:00,56.99,57.45,56.98,57.3,380712.0,50.1317,50.5364,50.1229,50.4044,380712.0
2020-05-08 14:30:00,57.32,57.33,57.05,57.13,327844.0,50.422,50.4308,50.1845,50.2549,327844.0
2020-05-08 15:00:00,57.14,57.23,57.01,57.2,336696.0,50.2637,50.3428,50.1493,50.3165,336696.0
2020-05-08 15:30:00,57.19,57.66,57.19,57.41,2628464.0,50.3077,50.7211,50.3077,50.5012,2628464.0
2020-05-11 09:30:00,56.7,56.99,56.27,56.27,485192.0,49.8766,50.1317,49.4984,49.4984,485192.0
2020-05-11 10:00:00,56.25,56.46,56.03,56.12,417404.0,49.4808,49.6655,49.2873,49.3664,417404.0
2020-05-11 10:30:00,56.13,56.34,56.06,56.06,256636.0,49.3752,49.5599,49.3136,49.3136,256636.0
2020-05-11 11:00:00,56.06,56.49,56.04,56.45,312556.0,49.3136,49.6919,49.296,49.6567,312556.0
2020-05-11 11:30:00,56.47,56.57,56.35,56.44,239768.0,49.6743,49.7623,49.5687,49.6479,239768.0
2020-05-11 12:00:00,56.44,56.67,56.3,56.66,241608.0,49.6479,49.8502,49.5248,49.8414,241608.0
2020-05-11 12:30:00,56.65,56.77,56.56,56.64,173084.0,49.8326,49.9382,49.7535,49.8238,173084.0
2020-05-11 13:00:00,56.63,56.99,56.59,56.89,220176.0,49.815,50.1317,49.7799,50.0438,220176.0
2020-05-11 13:30:00,56.93,56.93,56.7,56.75,262676.0,50.0789,50.0789,49.8766,49.9206,262676.0
2020-05-11 14:00:00,56.77,56.79,56.37,56.43,267140.0,49.9382,49.9558,49.5863,49.6391,267140.0
2020-05-11 14:30:00,56.44,56.92,56.44,56.88,187780.0,49.6479,50.0701,49.6479,50.035,187780.0
2020-05-11 15:00:00,56.89,57.07,56.87,56.94,260768.0,50.0438,50.2021,50.0262,50.0877,260768.0
2020-05-11 15:30:00,56.93,57.02,56.76,56.85,546712.0,50.0789,50.1581,49.9294,50.0086,546712.0
2020-05-12 09:30:00,57.05,57.36,56.65,56.82,384952.0,50.1845,50.4572,49.8326,49.9822,384952.0
2020-05-12 10:00:00,56.82,57.07,56.69,56.81,369976.0,49.9822,50.2021,49.8678,49.9734,369976.0
2020-05-12 10:30:00,56.82,56.86,56.65,56.76,479724.0,49.9822,50.0174,49.8326,49.9294,479724.0
2020-05-12 11:00:00,56.78,57.06,56.7,56.89,131460.0,49.947,50.1933,49.8766,50.0438,131460.0
2020-05-12 11:30:00,56.9,56.99,56.6,56.77,183376.0,50.0526,50.1317,49.7887,49.9382,183376.0
2020-05-12 12:00:00,56.78,56.78,56.33,56.35,426296.0,49.947,49.947,49.5511,49.5687,426296.0
2020-05-12 12:30:00,56.34,56.63,56.32,56.63,236152.0,49.5599,49.815,49.5424,49.815,236152.0
2020-05-12 13:00:00,56.64,56.69,56.48,56.66,284664.0,49.8238,49.8678,49.6831,49.8414,284664.0
2020-05-12 13:30:00,56.67,56.76,56.6,56.69,172976.0,49.8502,49.9294,49.7887,49.8678,172976.0
2020-05-12 14:00:00,56.69,56.8,56.63,56.7,431972.0,49.8678,49.9646,49.815,49.8766,431972.0
2020-05-12 14:30:00,56.69,57.03,56.68,56.91,441800.0,49.8678,50.1669,49.859,50.0614,441800.0
2020-05-12 15:00:00,56.91,56.96,56.72,56.82,502324.0,50.0614,50.1053,49.8942,49.9822,502324.0
2020-05-12 15:30:00,56.8,57.17,56.52,56.99,2432916.0,49.9646,50.2901,49.7183,50.1317,2432916.0
2020-05-13 09:30:00,56.71,57.02,56.5,56.67,1636568.0,49.8854,50.1581,49.7007,49.8502,1636568.0
2020-05-13 10:00:00,56.69,56.91,56.6,56.91,540512.0,49.8678,50.0614,49.7887,50.0614,540512.0
2020-05-13 10:30:00,56.91,57.4,56.84,57.18,625144.0,50.0614,50.4924,49.9998,50.2989,625144.0
2020-05-13 11:00:00,57.19,57.52,57.07,57.1,535056.0,50.3077,50.5979,50.2021,50.2285,535056.0
2020-05-13 11:30:00,57.1,57.21,56.92,57.15,1292212.0,50.2285,50.3252,50.0701,50.2725,1292212.0
2020-05-13 12:00:00,57.15,57.35,56.9,57.15,1028272.0,50.2725,50.4484,50.0526,50.2725,1028272.0
2020-05-13 12:30:00,57.17,57.42,57.16,57.19,701916.0,50.2901,50.51,50.2813,50.3077,701916.0
2020-05-13 13:00:00,57.21,57.27,57.0,57.15,259236.0,50.3252,50.378,50.1405,50.2725,259236.0
2020-05-13 13:30:00,57.14,57.27,57.08,57.15,320128.0,50.2637,50.378,50.2109,50.2725,320128.0
2020-05-13 14:00:00,57.14,57.24,56.78,56.8,289948.0,50.2637,50.3516,49.947,49.9646,289948.0
2020-05-13 14:30:00,56.81,56.88,56.54,56.72,518288.0,49.9734,50.035,49.7359,49.8942,518288.0
2020-05-13 15:00:00,56.72,57.32,56.72,57.14,737376.0,49.8942,50.422,49.8942,50.2637,737376.0
2020-05-13 15:30:00,57.12,57.63,57.03,57.48,1558776.0,50.2461,50.6947,50.1669,50.5628,1558776.0
2020-05-14 09:30:00,56.94,57.7,56.94,57.5,1136600.0,50.0877,50.7563,50.0877,50.5803,1136600.0
2020-05-14 10:00:00,57.5,57.57,57.11,57.23,869456.0,50.5803,50.6419,50.2373,50.3428,869456.0
2020-05-14 10:30:00,57.24,57.43,57.04,57.27,1381720.0,50.3516,50.5188,50.1757,50.378,1381720.0
2020-05-14 11:00:00,57.29,57.36,56.82,57.11,395680.0,50.3956,50.4572,49.9822,50.2373,395680.0
2020-05-14 11:30:00,57.13,57.48,56.91,57.43,235224.0,50.2549,50.5628,50.0614,50.5188,235224.0
2020-05-14 12:00:00,57.43,57.59,57.07,57.43,245556.0,50.5188,50.6595,50.2021,50.5188,245556.0
2020-05-14 12:30:00,57.44,57.93,57.4,57.91,214740.0,50.5276,50.9586,50.4924,50.941,214740.0
2020-05-14 13:00:00,57.91,58.26,57.82,58.26,376080.0,50.941,51.2489,50.8618,51.2489,376080.0
2020-05-14 13:30:00,58.26,58.33,57.88,57.88,245376.0,51.2489,51.3105,50.9146,50.9146,245376.0
2020-05-14 14:00:00,57.88,58.08,57.71,57.95,324272.0,50.9146,51.0906,50.7651,50.9762,324272.0
2020-05-14 14:30:00,57.97,58.08,57.52,57.58,304288.0,50.9938,51.0906,50.5979,50.6507,304288.0
2020-05-14 15:00:00,57.58,57.98,57.58,57.92,398296.0,50.6507,51.0026,50.6507,50.9498,398296.0
2020-05-14 15:30:00,57.92,58.16,57.61,58.06,1127084.0,50.9498,51.1609,50.6771,51.073,1127084.0
2020-05-15 09:30:00,57.51,57.72,56.63,57.02,787800.0,50.5891,50.7739,49.815,50.1581,787800.0
2020-05-15 10:00:00,57.03,57.31,56.95,57.07,474776.0,50.1669,50.4132,50.0965,50.2021,474776.0
2020-05-15 10:30:00,56.99,57.1,56.57,56.63,449400.0,50.1317,50.2285,49.7623,49.815,449400.0
2020-05-15 11:00:00,56.62,56.63,56.13,56.43,702932.0,49.8063,49.815,49.3752,49.6391,702932.0
2020-05-15 11:30:00,56.44,56.54,56.14,56.45,781324.0,49.6479,49.7359,49.384,49.6567,781324.0
2020-05-15 12:00:00,56.43,56.57,56.26,56.26,357828.0,49.6391,49.7623,49.4896,49.4896,357828.0
2020-05-15 12:30:00,56.29,56.39,56.05,56.11,627392.0,49.516,49.6039,49.3048,49.3576,627392.0
2020-05-15 13:00:00,56.08,56.23,56.02,56.18,442408.0,49.3312,49.4632,49.2785,49.4192,442408.0
2020-05-15 13:30:00,56.17,56.35,56.13,56.19,484880.0,49.4104,49.5687,49.3752,49.428,484880.0
2020-05-15 14:00:00,56.18,56.42,56.09,56.2,634776.0,49.4192,49.6303,49.34,49.4368,634776.0
2020-05-15 14:30:00,56.22,56.27,56.04,56.22,673196.0,49.4544,49.4984,49.296,49.4544,673196.0
2020-05-15 15:00:00,56.23,56.41,55.81,56.31,1028632.0,49.4632,49.6215,49.0937,49.5336,1028632.0
2020-05-15 15:30:00,56.32,57.11,56.31,56.92,1738224.0,49.5424,50.2373,49.5336,50.0701,1738224.0
2020-05-18 09:30:00,58.49,58.71,58.12,58.44,602144.0,51.4512,51.6447,51.1257,51.4072,602144.0
2020-05-18 10:00:00,58.44,58.75,58.41,58.72,414140.0,51.4072,51.6799,51.3808,51.6535,414140.0
2020-05-18 10:30:00,58.65,58.73,58.45,58.52,247072.0,51.592,51.6623,51.416,51.4776,247072.0
2020-05-18 11:00:00,58.53,58.66,58.35,58.63,296084.0,51.4864,51.6008,51.3281,51.5744,296084.0
2020-05-18 11:30:00,58.65,58.93,58.65,58.81,193040.0,51.592,51.8383,51.592,51.7327,193040.0
2020-05-18 12:00:00,58.81,58.88,58.69,58.74,198748.0,51.7327,51.7943,51.6271,51.6711,198748.0
2020-05-18 12:30:00,58.74,58.87,58.55,58.58,178704.0,51.6711,51.7855,51.504,51.5304,178704.0
2020-05-18 13:00:00,58.59,58.64,58.35,58.36,279124.0,51.5392,51.5832,51.3281,51.3369,279124.0
2020-05-18 13:30:00,58.4,58.56,58.38,58.54,320500.0,51.372,51.5128,51.3544,51.4952,320500.0
2020-05-18 14:00:00,58.55,59.05,58.55,58.97,264460.0,51.504,51.9438,51.504,51.8734,264460.0
2020-05-18 14:30:00,58.96,59.23,58.93,59.02,266840.0,51.8647,52.1022,51.8383,51.9174,266840.0
2020-05-18 15:00:00,59.01,59.09,58.85,58.95,378768.0,51.9086,51.979,51.7679,51.8559,378768.0
2020-05-18 15:30:00,58.95,59.18,58.81,58.86,1124268.0,51.8559,52.0582,51.7327,51.7767,1124268.0
2020-05-19 09:30:00,58.48,58.6,58.13,58.32,474228.0,51.4424,51.548,51.1345,51.3017,474228.0
2020-05-19 10:00:00,58.33,58.68,57.99,58.27,428084.0,51.3105,51.6183,51.0114,51.2577,428084.0
2020-05-19 10:30:00,58.28,58.44,58.0,58.22,328888.0,51.2665,51.4072,51.0202,51.2137,328888.0
2020-05-19 11:00:00,58.22,58.23,57.88,58.05,172464.0,51.2137,51.2225,50.9146,51.0642,172464.0
2020-05-19 11:30:00,58.05,58.07,57.77,57.81,236988.0,51.0642,51.0818,50.8179,50.853,236988.0
2020-05-19 12:00:00,57.82,57.89,57.76,57.82,185876.0,50.8618,50.9234,50.8091,50.8618,185876.0
2020-05-19 12:30:00,57.79,57.86,57.63,57.78,145264.0,50.8355,50.897,50.6947,50.8267,145264.0
2020-05-19 13:00:00,57.77,57.94,57.77,57.93,165392.0,50.8179,50.9674,50.8179,50.9586,165392.0
2020-05-19 13:30:00,57.94,58.13,57.9,58.08,212380.0,50.9674,51.1345,50.9322,51.0906,212380.0
2020-05-19 14:00:00,58.08,58.33,58.05,58.33,221620.0,51.0906,51.3105,51.0642,51.3105,221620.0
2020-05-19 14:30:00,58.34,58.4,57.89,57.95,343492.0,51.3193,51.372,50.9234,50.9762,343492.0
2020-05-19 15:00:00,57.95,58.27,57.84,58.02,315588.0,50.9762,51.2577,50.8794,51.0378,315588.0
2020-05-19 15:30:00,58.01,58.03,57.62,57.63,663804.0,51.029,51.0466,50.6859,50.6947,663804.0
2020-05-20 09:30:00,58.08,58.16,57.7,57.98,525800.0,51.0906,51.1609,50.7563,51.0026,525800.0
2020-05-20 10:00:00,57.97,58.62,57.97,58.61,275408.0,50.9938,51.5656,50.9938,51.5568,275408.0
2020-05-20 10:30:00,58.63,58.99,58.59,58.77,303148.0,51.5744,51.891,51.5392,51.6975,303148.0
2020-05-20 11:00:00,58.79,59.06,58.77,58.88,227708.0,51.7151,51.9526,51.6975,51.7943,227708.0
2020-05-20 11:30:00,58.93,58.97,58.68,58.69,390248.0,51.8383,51.8734,51.6183,51.6271,390248.0
2020-05-20 12:00:00,58.71,58.73,58.57,58.68,217008.0,51.6447,51.6623,51.5216,51.6183,217008.0
2020-05-20 12:30:00,58.67,58.67,58.34,58.42,314124.0,51.6096,51.6096,51.3193,51.3896,314124.0
2020-05-20 13:00:00,58.42,58.59,58.38,58.42,189644.0,51.3896,51.5392,51.3544,51.3896,189644.0
2020-05-20 13:30:00,58.43,58.7,58.43,58.56,172392.0,51.3984,51.6359,51.3984,51.5128,172392.0
2020-05-20 14:00:00,58.56,58.62,58.21,58.37,234676.0,51.5128,51.5656,51.2049,51.3457,234676.0
2020-05-20 14:30:00,58.36,58.49,58.29,58.45,175612.0,51.3369,51.4512,51.2753,51.416,175612.0
2020-05-20 15:00:00,58.45,58.46,58.14,58.34,166828.0,51.416,51.4248,51.1433,51.3193,166828.0
2020-05-20 15:30:00,58.33,58.4,58.02,58.2,524556.0,51.3105,51.372,51.0378,51.1961,524556.0
2020-05-21 09:30:00,58.18,58.37,57.67,58.08,273744.0,51.1785,51.3457,50.7299,51.0906,273744.0
2020-05-21 10:00:00,58.0,58.06,57.83,57.85,161784.0,51.0202,51.073,50.8706,50.8882,161784.0
2020-05-21 10:30:00,57.82,57.82,57.53,57.79,258892.0,50.8618,50.8618,50.6067,50.8355,258892.0
2020-05-21 11:00:00,57.74,57.76,57.47,57.5,279292.0,50.7915,50.8091,50.554,50.5803,279292.0
2020-05-21 11:30:00,57.51,57.68,57.35,57.36,186496.0,50.5891,50.7387,50.4484,50.4572,186496.0
2020-05-21 12:00:00,57.38,57.59,57.25,57.25,198680.0,50.4748,50.6595,50.3604,50.3604,198680.0
2020-05-21 12:30:00,57.25,57.32,57.13,57.26,174044.0,50.3604,50.422,50.2549,50.3692,174044.0
2020-05-21 13:00:00,57.24,57.39,57.13,57.16,171292.0,50.3516,50.4836,50.2549,50.2813,171292.0
2020-05-21 13:30:00,57.14,57.16,57.02,57.07,202972.0,50.2637,50.2813,50.1581,50.2021,202972.0
2020-05-21 14:00:00,57.06,57.16,57.02,57.06,296208.0,50.1933,50.2813,50.1581,50.1933,296208.0
2020-05-21 14:30:00,57.06,57.3,57.06,57.18,407928.0,50.1933,50.4044,50.1933,50.2989,407928.0
2020-05-21 15:00:00,57.19,57.32,57.08,57.27,384520.0,50.3077,50.422,50.2109,50.378,384520.0
2020-05-21 15:30:00,57.27,57.37,57.1,57.21,977840.0,50.378,50.466,50.2285,50.3252,977840.0
2020-05-22 09:30:00,57.21,57.58,56.79,57.32,287028.0,50.3252,50.6507,49.9558,50.422,287028.0
2020-05-22 10:00:00,57.3,58.01,57.3,57.74,279200.0,50.4044,51.029,50.4044,50.7915,279200.0
2020-05-22 10:30:00,57.79,57.9,57.6,57.69,249432.0,50.8355,50.9322,50.6683,50.7475,249432.0
2020-05-22 11:00:00,57.7,57.91,57.6,57.73,294440.0,50.7563,50.941,50.6683,50.7827,294440.0
2020-05-22 11:30:00,57.73,57.83,57.67,57.7,156056.0,50.7827,50.8706,50.7299,50.7563,156056.0
2020-05-22 12:00:00,57.7,57.77,57.61,57.63,131924.0,50.7563,50.8179,50.6771,50.6947,131924.0
2020-05-22 12:30:00,57.65,57.86,57.61,57.76,120908.0,50.7123,50.897,50.6771,50.8091,120908.0
2020-05-22 13:00:00,57.76,57.88,57.67,57.83,758412.0,50.8091,50.9146,50.7299,50.8706,758412.0
2020-05-22 13:30:00,57.81,57.93,57.79,57.88,135592.0,50.853,50.9586,50.8355,50.9146,135592.0
2020-05-22 14:00:00,57.92,58.16,57.91,58.15,253472.0,50.9498,51.1609,50.941,51.1521,253472.0
2020-05-22 14:30:00,58.16,58.23,58.07,58.11,233500.0,51.1609,51.2225,51.0818,51.1169,233500.0
2020-05-22 15:00:00,58.11,58.25,58.01,58.15,279268.0,51.1169,51.2401,51.029,51.1521,279268.0
2020-05-22 15:30:00,58.14,58.5,58.1,58.45,731988.0,51.1433,51.46,51.1081,51.416,731988.0
2020-05-26 09:30:00,59.09,59.17,58.51,58.85,532688.0,51.979,52.0494,51.4688,51.7679,532688.0
2020-05-26 10:00:00,58.8,59.0,58.64,58.98,255348.0,51.7239,51.8998,51.5832,51.8822,255348.0
2020-05-26 10:30:00,58.99,59.36,58.93,59.19,234272.0,51.891,52.2165,51.8383,52.067,234272.0
2020-05-26 11:00:00,59.19,59.59,59.19,59.52,345028.0,52.067,52.4188,52.067,52.3573,345028.0
2020-05-26 11:30:00,59.52,59.6,59.42,59.52,421244.0,52.3573,52.4276,52.2693,52.3573,421244.0
2020-05-26 12:00:00,59.53,59.56,59.05,59.19,219916.0,52.3661,52.3924,51.9438,52.067,219916.0
2020-05-26 12:30:00,59.21,59.25,59.1,59.14,277676.0,52.0846,52.1198,51.9878,52.023,277676.0
2020-05-26 13:00:00,59.13,59.26,59.11,59.23,142388.0,52.0142,52.1285,51.9966,52.1022,142388.0
2020-05-26 13:30:00,59.23,59.27,59.08,59.2,168292.0,52.1022,52.1373,51.9702,52.0758,168292.0
2020-05-26 14:00:00,59.2,59.33,59.19,59.23,251832.0,52.0758,52.1901,52.067,52.1022,251832.0
2020-05-26 14:30:00,59.24,59.26,59.09,59.11,257012.0,52.111,52.1285,51.979,51.9966,257012.0
2020-05-26 15:00:00,59.11,59.23,59.0,59.01,579472.0,51.9966,52.1022,51.8998,51.9086,579472.0
2020-05-26 15:30:00,59.02,59.1,58.45,58.58,1117240.0,51.9174,51.9878,51.416,51.5304,1117240.0
2020-05-27 09:30:00,59.44,59.71,58.74,59.16,646160.0,52.2869,52.5244,51.6711,52.0406,646160.0
2020-05-27 10:00:00,59.16,59.49,59.12,59.35,611352.0,52.0406,52.3309,52.0054,52.2077,611352.0
2020-05-27 10:30:00,59.34,59.52,59.19,59.34,678248.0,52.1989,52.3573,52.067,52.1989,678248.0
2020-05-27 11:00:00,59.31,59.35,59.06,59.11,601664.0,52.1725,52.2077,51.9526,51.9966,601664.0
2020-05-27 11:30:00,59.12,59.35,58.79,59.28,546336.0,52.0054,52.2077,51.7151,52.1461,546336.0
2020-05-27 12:00:00,59.28,59.32,59.01,59.2,786296.0,52.1461,52.1813,51.9086,52.0758,786296.0
2020-05-27 12:30:00,59.22,59.46,59.13,59.44,469528.0,52.0934,52.3045,52.0142,52.2869,469528.0
2020-05-27 13:00:00,59.43,59.62,59.38,59.42,416820.0,52.2781,52.4452,52.2341,52.2693,416820.0
2020-05-27 13:30:00,59.42,59.42,59.09,59.34,326744.0,52.2693,52.2693,51.979,52.1989,326744.0
2020-05-27 14:00:00,59.34,59.75,59.34,59.64,440796.0,52.1989,52.5596,52.1989,52.4628,440796.0
2020-05-27 14:30:00,59.64,59.85,59.54,59.76,479432.0,52.4628,52.6475,52.3749,52.5684,479432.0
2020-05-27 15:00:00,59.77,60.0,59.76,60.0,467884.0,52.5772,52.7795,52.5684,52.7795,467884.0
2020-05-27 15:30:00,59.99,60.31,59.93,60.27,1573244.0,52.7707,53.0522,52.7179,53.017,1573244.0
2020-05-28 09:30:00,61.1,61.74,60.91,61.55,680000.0,53.7471,54.3101,53.58,54.143,680000.0
2020-05-28 10:00:00,61.52,62.13,61.35,62.05,696848.0,54.1166,54.6532,53.967,54.5828,696848.0
2020-05-28 10:30:00,62.04,62.36,62.0,62.3,571436.0,54.574,54.8555,54.5388,54.8027,571436.0
2020-05-28 11:00:00,62.31,62.52,62.25,62.5,470500.0,54.8115,54.9962,54.7587,54.9786,470500.0
2020-05-28 11:30:00,62.52,62.58,62.23,62.26,432508.0,54.9962,55.049,54.7411,54.7675,432508.0
2020-05-28 12:00:00,62.26,62.39,62.22,62.38,297548.0,54.7675,54.8819,54.7323,54.8731,297548.0
2020-05-28 12:30:00,62.39,62.79,62.32,62.67,469696.0,54.8819,55.2337,54.8203,55.1282,469696.0
2020-05-28 13:00:00,62.67,62.92,62.66,62.85,732224.0,55.1282,55.3481,55.1194,55.2865,732224.0
2020-05-28 13:30:00,62.85,62.92,62.77,62.77,381704.0,55.2865,55.3481,55.2161,55.2161,381704.0
2020-05-28 14:00:00,62.77,62.97,62.74,62.91,246304.0,55.2161,55.3921,55.1898,55.3393,246304.0
2020-05-28 14:30:00,62.92,62.94,62.74,62.88,667612.0,55.3481,55.3657,55.1898,55.3129,667612.0
2020-05-28 15:00:00,62.9,62.93,62.56,62.57,530764.0,55.3305,55.3569,55.0314,55.0402,530764.0
2020-05-28 15:30:00,62.57,63.02,62.45,62.84,1399148.0,55.0402,55.4361,54.9347,55.2777,1399148.0
2020-05-29 09:30:00,62.53,63.35,62.38,63.28,726052.0,55.005,55.7264,54.8731,55.6648,726052.0
2020-05-29 10:00:00,63.3,63.6,63.13,63.13,476424.0,55.6824,55.9463,55.5328,55.5328,476424.0
2020-05-29 10:30:00,63.16,63.31,62.73,62.73,461388.0,55.5592,55.6912,55.181,55.181,461388.0
2020-05-29 11:00:00,62.72,62.98,62.68,62.93,372172.0,55.1722,55.4009,55.137,55.3569,372172.0
2020-05-29 11:30:00,62.91,63.0,62.66,62.79,620192.0,55.3393,55.4185,55.1194,55.2337,620192.0
2020-05-29 12:00:00,62.77,62.83,62.57,62.58,291864.0,55.2161,55.2689,55.0402,55.049,291864.0
2020-05-29 12:30:00,62.56,62.86,62.38,62.83,305812.0,55.0314,55.2953,54.8731,55.2689,305812.0
2020-05-29 13:00:00,62.79,63.13,62.73,63.03,529580.0,55.2337,55.5328,55.181,55.4449,529580.0
2020-05-29 13:30:00,63.05,63.35,63.01,63.15,407760.0,55.4625,55.7264,55.4273,55.5504,407760.0
2020-05-29 14:00:00,63.13,63.53,63.13,63.53,399836.0,55.5328,55.8847,55.5328,55.8847,399836.0
2020-05-29 14:30:00,63.51,64.05,63.48,64.01,934192.0,55.8671,56.3421,55.8407,56.3069,934192.0
2020-05-29 15:00:00,64.08,64.13,63.7,63.77,470240.0,56.3685,56.4125,56.0342,56.0958,470240.0
2020-05-29 15:30:00,63.75,64.12,63.5,63.88,1429696.0,56.0782,56.4037,55.8583,56.1926,1429696.0
2020-06-01 09:30:00,63.52,63.89,62.81,62.98,698036.0,56.1819,56.5091,55.5539,55.7043,698036.0
2020-06-01 10:00:00,62.99,63.71,62.9,63.71,370236.0,55.7131,56.3499,55.6335,56.3499,370236.0
2020-06-01 10:30:00,63.71,63.73,63.25,63.41,382164.0,56.3499,56.3676,55.9431,56.0846,382164.0
2020-06-01 11:00:00,63.41,63.56,63.3,63.43,221072.0,56.0846,56.2173,55.9873,56.1023,221072.0
2020-06-01 11:30:00,63.4,63.87,63.33,63.6,251884.0,56.0757,56.4914,56.0138,56.2526,251884.0
2020-06-01 12:00:00,63.61,64.0,63.55,63.83,202000.0,56.2615,56.6064,56.2084,56.4561,202000.0
2020-06-01 12:30:00,63.82,63.91,63.74,63.77,130520.0,56.4472,56.5268,56.3765,56.403,130520.0
2020-06-01 13:00:00,63.76,64.03,63.69,64.02,125584.0,56.3942,56.633,56.3322,56.6241,125584.0
2020-06-01 13:30:00,64.02,64.18,63.96,64.17,211200.0,56.6241,56.7656,56.5711,56.7568,211200.0
2020-06-01 14:00:00,64.16,64.48,64.15,64.48,232400.0,56.7479,57.031,56.7391,57.031,232400.0
2020-06-01 14:30:00,64.47,64.58,64.39,64.42,213336.0,57.0221,57.1194,56.9514,56.9779,213336.0
2020-06-01 15:00:00,64.42,64.49,64.19,64.2,289412.0,56.9779,57.0398,56.7745,56.7833,289412.0
2020-06-01 15:30:00,64.17,64.19,63.8,63.91,699296.0,56.7568,56.7745,56.4295,56.5268,699296.0
2020-06-02 09:30:00,63.89,64.08,63.43,63.82,826040.0,56.5091,56.6772,56.1023,56.4472,826040.0
2020-06-02 10:00:00,63.81,64.64,63.8,64.52,585900.0,56.4384,57.1725,56.4295,57.0664,585900.0
2020-06-02 10:30:00,64.54,65.08,64.53,64.8,677632.0,57.084,57.5617,57.0752,57.314,677632.0
2020-06-02 11:00:00,64.83,64.83,64.19,64.25,452352.0,57.3405,57.3405,56.7745,56.8275,452352.0
2020-06-02 11:30:00,64.25,64.38,64.17,64.19,205048.0,56.8275,56.9425,56.7568,56.7745,205048.0
2020-06-02 12:00:00,64.19,64.34,64.11,64.13,198040.0,56.7745,56.9072,56.7037,56.7214,198040.0
2020-06-02 12:30:00,64.12,64.16,63.94,64.04,177216.0,56.7126,56.7479,56.5534,56.6418,177216.0
2020-06-02 13:00:00,64.03,64.3,63.99,64.23,208560.0,56.633,56.8718,56.5976,56.8099,208560.0
2020-06-02 13:30:00,64.24,64.38,64.22,64.36,221784.0,56.8187,56.9425,56.801,56.9248,221784.0
2020-06-02 14:00:00,64.36,64.4,64.23,64.33,272224.0,56.9248,56.9602,56.8099,56.8983,272224.0
2020-06-02 14:30:00,64.33,64.34,64.19,64.29,200684.0,56.8983,56.9072,56.7745,56.8629,200684.0
2020-06-02 15:00:00,64.3,64.33,63.67,63.84,532384.0,56.8718,56.8983,56.3146,56.4649,532384.0
2020-06-02 15:30:00,63.85,64.24,63.75,64.13,1101888.0,56.4738,56.8187,56.3853,56.7214,1101888.0
2020-06-03 09:30:00,64.55,64.95,64.18,64.22,556948.0,57.0929,57.4467,56.7656,56.801,556948.0
2020-06-03 10:00:00,64.21,64.64,64.17,64.56,504612.0,56.7922,57.1725,56.7568,57.1017,504612.0
2020-06-03 10:30:00,64.56,64.95,64.32,64.39,468136.0,57.1017,57.4467,56.8895,56.9514,468136.0
2020-06-03 11:00:00,64.37,65.07,64.37,64.92,381060.0,56.9337,57.5528,56.9337,57.4201,381060.0
2020-06-03 11:30:00,64.95,65.43,64.95,65.37,205368.0,57.4467,57.8712,57.4467,57.8182,205368.0
2020-06-03 12:00:00,65.33,65.57,65.21,65.49,212052.0,57.7828,57.9951,57.6766,57.9243,212052.0
2020-06-03 12:30:00,65.49,65.49,65.08,65.1,136748.0,57.9243,57.9243,57.5617,57.5794,136748.0
2020-06-03 13:00:00,65.11,65.16,65.01,65.07,143672.0,57.5882,57.6324,57.4998,57.5528,143672.0
2020-06-03 13:30:00,65.08,65.22,64.88,64.91,138660.0,57.5617,57.6855,57.3848,57.4113,138660.0
2020-06-03 14:00:00,64.93,65.27,64.93,65.24,133132.0,57.429,57.7297,57.429,57.7032,133132.0
2020-06-03 14:30:00,65.24,65.24,64.85,64.91,238720.0,57.7032,57.7032,57.3582,57.4113,238720.0
2020-06-03 15:00:00,64.9,65.31,64.84,65.2,243916.0,57.4025,57.7651,57.3494,57.6678,243916.0
2020-06-03 15:30:00,65.2,65.21,64.83,64.86,874808.0,57.6678,57.6766,57.3405,57.3671,874808.0
2020-06-04 09:30:00,64.42,65.14,64.11,64.79,528460.0,56.9779,57.6147,56.7037,57.3052,528460.0
2020-06-04 10:00:00,64.79,64.98,64.39,64.69,485588.0,57.3052,57.4732,56.9514,57.2167,485588.0
2020-06-04 10:30:00,64.69,64.82,64.42,64.51,308992.0,57.2167,57.3317,56.9779,57.0575,308992.0
2020-06-04 11:00:00,64.49,64.51,64.07,64.35,293180.0,57.0398,57.0575,56.6683,56.916,293180.0
2020-06-04 11:30:00,64.28,64.33,63.25,63.42,736760.0,56.8541,56.8983,55.9431,56.0934,736760.0
2020-06-04 12:00:00,63.49,63.69,63.23,63.66,414044.0,56.1553,56.3322,55.9254,56.3057,414044.0
2020-06-04 12:30:00,63.63,63.78,63.41,63.41,205312.0,56.2792,56.4118,56.0846,56.0846,205312.0
2020-06-04 13:00:00,63.38,63.66,63.33,63.39,779700.0,56.0581,56.3057,56.0138,56.0669,779700.0
2020-06-04 13:30:00,63.4,63.4,62.73,62.73,636596.0,56.0757,56.0757,55.4831,55.4831,636596.0
2020-06-04 14:00:00,62.73,62.85,62.57,62.75,387412.0,55.4831,55.5893,55.3416,55.5008,387412.0
2020-06-04 14:30:00,62.76,62.84,62.4,62.43,433636.0,55.5097,55.5804,55.1913,55.2178,433636.0
2020-06-04 15:00:00,62.44,62.49,62.02,62.35,731136.0,55.2266,55.2709,54.8552,55.147,731136.0
2020-06-04 15:30:00,62.35,63.0,62.34,62.98,1406116.0,55.147,55.722,55.1382,55.7043,1406116.0
2020-06-05 09:30:00,63.05,63.47,62.5,63.35,1069432.0,55.7662,56.1377,55.2797,56.0315,1069432.0
2020-06-05 10:00:00,63.32,63.53,63.09,63.24,651552.0,56.005,56.1907,55.8016,55.9342,651552.0
2020-06-05 10:30:00,63.26,63.38,63.04,63.27,908332.0,55.9519,56.0581,55.7573,55.9608,908332.0
2020-06-05 11:00:00,63.29,64.57,63.28,64.38,582268.0,55.9785,57.1106,55.9696,56.9425,582268.0
2020-06-05 11:30:00,64.38,64.64,64.25,64.52,338140.0,56.9425,57.1725,56.8275,57.0664,338140.0
2020-06-05 12:00:00,64.52,64.52,64.06,64.17,448792.0,57.0664,57.0664,56.6595,56.7568,448792.0
2020-06-05 12:30:00,64.15,64.28,63.73,63.91,347944.0,56.7391,56.8541,56.3676,56.5268,347944.0
2020-06-05 13:00:00,63.92,64.15,63.85,64.11,228380.0,56.5357,56.7391,56.4738,56.7037,228380.0
2020-06-05 13:30:00,64.11,64.11,63.73,63.81,473860.0,56.7037,56.7037,56.3676,56.4384,473860.0
2020-06-05 14:00:00,63.82,63.92,63.62,63.77,466800.0,56.4472,56.5357,56.2703,56.403,466800.0
2020-06-05 14:30:00,63.79,64.22,63.79,64.03,426812.0,56.4207,56.801,56.4207,56.633,426812.0
2020-06-05 15:00:00,64.01,64.22,63.91,64.17,265620.0,56.6153,56.801,56.5268,56.7568,265620.0
2020-06-05 15:30:00,64.19,64.19,63.38,63.54,1156764.0,56.7745,56.7745,56.0581,56.1996,1156764.0
2020-06-08 09:30:00,63.16,63.64,62.64,63.41,670672.0,55.8635,56.288,55.4035,56.0846,670672.0
2020-06-08 10:00:00,63.42,63.99,63.36,63.86,374100.0,56.0934,56.5976,56.0404,56.4826,374100.0
2020-06-08 10:30:00,63.87,64.39,63.77,64.27,319072.0,56.4914,56.9514,56.403,56.8452,319072.0
2020-06-08 11:00:00,64.29,64.47,64.24,64.33,310744.0,56.8629,57.0221,56.8187,56.8983,310744.0
2020-06-08 11:30:00,64.32,64.5,64.25,64.43,220004.0,56.8895,57.0487,56.8275,56.9868,220004.0
2020-06-08 12:00:00,64.43,64.46,64.21,64.22,152340.0,56.9868,57.0133,56.7922,56.801,152340.0
2020-06-08 12:30:00,64.24,64.61,64.15,64.57,310724.0,56.8187,57.146,56.7391,57.1106,310724.0
2020-06-08 13:00:00,64.57,64.89,64.57,64.76,207904.0,57.1106,57.3936,57.1106,57.2786,207904.0
2020-06-08 13:30:00,64.77,64.99,64.72,64.93,173056.0,57.2875,57.4821,57.2433,57.429,173056.0
2020-06-08 14:00:00,64.9,65.03,64.78,64.92,282320.0,57.4025,57.5174,57.2963,57.4201,282320.0
2020-06-08 14:30:00,64.91,64.94,64.7,64.8,206792.0,57.4113,57.4378,57.2256,57.314,206792.0
2020-06-08 15:00:00,64.78,64.85,64.69,64.69,259976.0,57.2963,57.3582,57.2167,57.2167,259976.0
2020-06-08 15:30:00,64.69,65.19,64.63,65.12,1041620.0,57.2167,57.659,57.1637,57.597,1041620.0
2020-06-09 09:30:00,64.78,64.78,63.85,64.08,588564.0,57.2963,57.2963,56.4738,56.6772,588564.0
2020-06-09 10:00:00,64.11,64.23,63.94,64.05,421172.0,56.7037,56.8099,56.5534,56.6507,421172.0
2020-06-09 10:30:00,64.08,64.14,63.52,64.03,713496.0,56.6772,56.7303,56.1819,56.633,713496.0
2020-06-09 11:00:00,64.01,64.17,63.73,64.16,221508.0,56.6153,56.7568,56.3676,56.7479,221508.0
2020-06-09 11:30:00,64.16,64.39,64.09,64.21,332176.0,56.7479,56.9514,56.686,56.7922,332176.0
2020-06-09 12:00:00,64.24,64.24,63.78,63.9,477356.0,56.8187,56.8187,56.4118,56.518,477356.0
2020-06-09 12:30:00,63.92,64.13,63.88,64.11,149752.0,56.5357,56.7214,56.5003,56.7037,149752.0
2020-06-09 13:00:00,64.13,64.45,64.11,64.45,172208.0,56.7214,57.0044,56.7037,57.0044,172208.0
2020-06-09 13:30:00,64.44,64.44,64.2,64.21,171800.0,56.9956,56.9956,56.7833,56.7922,171800.0
2020-06-09 14:00:00,64.23,64.29,64.11,64.11,193736.0,56.8099,56.8629,56.7037,56.7037,193736.0
2020-06-09 14:30:00,64.08,64.45,64.05,64.44,255404.0,56.6772,57.0044,56.6507,56.9956,255404.0
2020-06-09 15:00:00,64.44,64.73,64.34,64.66,347300.0,56.9956,57.2521,56.9072,57.1902,347300.0
2020-06-09 15:30:00,64.66,64.79,64.36,64.62,836116.0,57.1902,57.3052,56.9248,57.1548,836116.0
2020-06-10 09:30:00,64.7,65.23,64.58,64.9,974728.0,57.2256,57.6943,57.1194,57.4025,974728.0
2020-06-10 10:00:00,64.89,65.07,64.29,64.4,322776.0,57.3936,57.5528,56.8629,56.9602,322776.0
2020-06-10 10:30:00,64.42,64.52,64.11,64.35,290804.0,56.9779,57.0664,56.7037,56.916,290804.0
2020-06-10 11:00:00,64.36,64.52,64.31,64.32,194996.0,56.9248,57.0664,56.8806,56.8895,194996.0
2020-06-10 11:30:00,64.29,64.36,64.0,64.05,153896.0,56.8629,56.9248,56.6064,56.6507,153896.0
2020-06-10 12:00:00,64.04,64.3,64.02,64.21,159700.0,56.6418,56.8718,56.6241,56.7922,159700.0
2020-06-10 12:30:00,64.2,64.3,64.03,64.05,129168.0,56.7833,56.8718,56.633,56.6507,129168.0
2020-06-10 13:00:00,64.04,64.23,63.89,64.11,206292.0,56.6418,56.8099,56.5091,56.7037,206292.0
2020-06-10 13:30:00,64.11,64.33,64.07,64.1,166116.0,56.7037,56.8983,56.6683,56.6949,166116.0
2020-06-10 14:00:00,64.11,64.69,63.96,64.44,164300.0,56.7037,57.2167,56.5711,56.9956,164300.0
2020-06-10 14:30:00,64.5,64.54,64.05,64.3,227556.0,57.0487,57.084,56.6507,56.8718,227556.0
2020-06-10 15:00:00,64.27,64.66,64.11,64.66,348740.0,56.8452,57.1902,56.7037,57.1902,348740.0
2020-06-10 15:30:00,64.68,64.71,64.16,64.16,713044.0,57.2079,57.2344,56.7479,56.7479,713044.0
2020-06-11 09:30:00,63.72,63.74,62.73,63.03,652468.0,56.3588,56.3765,55.4831,55.7485,652468.0
2020-06-11 10:00:00,63.02,63.06,61.87,62.24,1100884.0,55.7396,55.775,54.7225,55.0498,1100884.0
2020-06-11 10:30:00,62.27,62.67,62.27,62.62,307700.0,55.0763,55.4301,55.0763,55.3859,307700.0
2020-06-11 11:00:00,62.62,63.06,62.57,62.9,376860.0,55.3859,55.775,55.3416,55.6335,376860.0
2020-06-11 11:30:00,62.91,62.99,62.66,62.95,302724.0,55.6424,55.7131,55.4212,55.6777,302724.0
2020-06-11 12:00:00,62.95,62.95,62.46,62.52,290936.0,55.6777,55.6777,55.2443,55.2974,290936.0
2020-06-11 12:30:00,62.52,62.82,62.06,62.13,227636.0,55.2974,55.5627,54.8905,54.9525,227636.0
2020-06-11 13:00:00,62.09,62.42,61.88,61.88,277912.0,54.9171,55.209,54.7313,54.7313,277912.0
2020-06-11 13:30:00,61.89,62.07,61.63,62.04,251276.0,54.7402,54.8994,54.5102,54.8729,251276.0
2020-06-11 14:00:00,62.01,62.01,61.73,61.84,170776.0,54.8463,54.8463,54.5987,54.696,170776.0
2020-06-11 14:30:00,61.86,61.86,61.47,61.59,231360.0,54.7137,54.7137,54.3687,54.4748,231360.0
2020-06-11 15:00:00,61.58,62.02,61.49,61.79,397680.0,54.466,54.8552,54.3864,54.6517,397680.0
2020-06-11 15:30:00,61.77,62.38,61.65,62.15,1250696.0,54.6341,55.1736,54.5279,54.9702,1250696.0
2020-06-12 09:30:00,62.94,63.03,61.79,62.43,1001572.0,55.6689,55.7485,54.6517,55.2178,1001572.0
2020-06-12 10:00:00,62.44,62.88,62.37,62.62,293636.0,55.2266,55.6158,55.1647,55.3859,293636.0
2020-06-12 10:30:00,62.62,62.87,62.37,62.38,339976.0,55.3859,55.607,55.1647,55.1736,339976.0
2020-06-12 11:00:00,62.37,62.5,61.88,62.04,293200.0,55.1647,55.2797,54.7313,54.8729,293200.0
2020-06-12 11:30:00,62.08,62.35,61.91,62.25,241156.0,54.9082,55.147,54.7579,55.0586,241156.0
2020-06-12 12:00:00,62.25,62.45,62.1,62.21,196400.0,55.0586,55.2355,54.9259,55.0232,196400.0
2020-06-12 12:30:00,62.14,62.15,61.79,62.04,145004.0,54.9613,54.9702,54.6517,54.8729,145004.0
2020-06-12 13:00:00,62.04,62.04,61.48,61.57,189128.0,54.8729,54.8729,54.3776,54.4572,189128.0
2020-06-12 13:30:00,61.59,61.6,61.12,61.17,181436.0,54.4748,54.4837,54.0591,54.1034,181436.0
2020-06-12 14:00:00,61.11,61.44,61.06,61.4,186052.0,54.0503,54.3422,54.0061,54.3068,186052.0
2020-06-12 14:30:00,61.42,61.85,61.42,61.77,197372.0,54.3245,54.7048,54.3245,54.6341,197372.0
2020-06-12 15:00:00,61.82,62.1,61.42,61.51,186472.0,54.6783,54.9259,54.3245,54.4041,186472.0
2020-06-12 15:30:00,61.51,61.98,61.41,61.74,881600.0,54.4041,54.8198,54.3156,54.6075,881600.0
2020-06-15 09:30:00,61.18,61.27,60.33,61.26,627344.0,54.1122,54.1918,53.3604,54.183,627344.0
2020-06-15 10:00:00,61.17,61.43,61.04,61.43,345080.0,54.1034,54.3333,53.9884,54.3333,345080.0
2020-06-15 10:30:00,61.42,61.48,60.99,61.14,309836.0,54.3245,54.3776,53.9442,54.0768,309836.0
2020-06-15 11:00:00,61.17,61.75,61.09,61.47,250444.0,54.1034,54.6164,54.0326,54.3687,250444.0
2020-06-15 11:30:00,61.44,61.69,61.41,61.66,140492.0,54.3422,54.5633,54.3156,54.5368,140492.0
2020-06-15 12:00:00,61.61,61.88,61.54,61.7,163500.0,54.4925,54.7313,54.4306,54.5721,163500.0
2020-06-15 12:30:00,61.69,61.85,61.57,61.85,166556.0,54.5633,54.7048,54.4572,54.7048,166556.0
2020-06-15 13:00:00,61.83,62.17,61.77,62.07,142676.0,54.6871,54.9878,54.6341,54.8994,142676.0
2020-06-15 13:30:00,62.05,62.14,61.8,61.83,100940.0,54.8817,54.9613,54.6606,54.6871,100940.0
2020-06-15 14:00:00,61.88,62.73,61.88,62.35,259376.0,54.7313,55.4831,54.7313,55.147,259376.0
2020-06-15 14:30:00,62.38,62.51,61.8,61.82,327776.0,55.1736,55.2886,54.6606,54.6783,327776.0
2020-06-15 15:00:00,61.84,62.14,61.66,61.67,340584.0,54.696,54.9613,54.5368,54.5456,340584.0
2020-06-15 15:30:00,61.69,62.25,61.49,62.13,878400.0,54.5633,55.0586,54.3864,54.9525,878400.0
2020-06-16 09:30:00,63.38,63.42,62.83,62.83,787320.0,56.0581,56.0934,55.5716,55.5716,787320.0
2020-06-16 10:00:00,62.84,63.16,62.8,63.13,453372.0,55.5804,55.8635,55.5451,55.8369,453372.0
2020-06-16 10:30:00,63.15,63.31,62.35,62.52,391076.0,55.8546,55.9961,55.147,55.2974,391076.0
2020-06-16 11:00:00,62.47,63.05,62.28,62.94,308116.0,55.2532,55.7662,55.0851,55.6689,308116.0
2020-06-16 11:30:00,62.98,63.07,62.5,62.53,223988.0,55.7043,55.7839,55.2797,55.3063,223988.0
2020-06-16 12:00:00,62.56,62.91,62.47,62.84,149036.0,55.3328,55.6424,55.2532,55.5804,149036.0
2020-06-16 12:30:00,62.83,63.2,62.83,63.08,117244.0,55.5716,55.8989,55.5716,55.7927,117244.0
2020-06-16 13:00:00,63.13,63.21,63.03,63.08,117116.0,55.8369,55.9077,55.7485,55.7927,117116.0
2020-06-16 13:30:00,63.06,63.08,62.81,62.83,129740.0,55.775,55.7927,55.5539,55.5716,129740.0
2020-06-16 14:00:00,62.85,63.02,62.67,62.81,189992.0,55.5893,55.7396,55.4301,55.5539,189992.0
2020-06-16 14:30:00,62.83,62.97,62.57,62.66,168284.0,55.5716,55.6954,55.3416,55.4212,168284.0
2020-06-16 15:00:00,62.63,62.71,61.95,62.07,426924.0,55.3947,55.4655,54.7933,54.8994,426924.0
2020-06-16 15:30:00,62.05,62.31,61.67,62.09,1140680.0,54.8817,55.1117,54.5456,54.9171,1140680.0
2020-06-17 09:30:00,62.5,62.5,61.65,61.79,409096.0,55.2797,55.2797,54.5279,54.6517,409096.0
2020-06-17 10:00:00,61.74,62.09,61.43,62.02,529752.0,54.6075,54.9171,54.3333,54.8552,529752.0
2020-06-17 10:30:00,61.98,62.3,61.9,62.15,185824.0,54.8198,55.1028,54.749,54.9702,185824.0
2020-06-17 11:00:00,62.17,62.24,61.8,61.9,210588.0,54.9878,55.0498,54.6606,54.749,210588.0
2020-06-17 11:30:00,61.88,62.23,61.88,62.15,160044.0,54.7313,55.0409,54.7313,54.9702,160044.0
2020-06-17 12:00:00,62.16,62.26,61.99,62.23,242080.0,54.979,55.0674,54.8286,55.0409,242080.0
2020-06-17 12:30:00,62.22,62.44,62.21,62.38,151380.0,55.0321,55.2266,55.0232,55.1736,151380.0
2020-06-17 13:00:00,62.38,62.48,62.34,62.42,260104.0,55.1736,55.262,55.1382,55.209,260104.0
2020-06-17 13:30:00,62.42,62.61,62.42,62.52,169420.0,55.209,55.377,55.209,55.2974,169420.0
2020-06-17 14:00:00,62.51,62.75,62.46,62.64,156660.0,55.2886,55.5008,55.2443,55.4035,156660.0
2020-06-17 14:30:00,62.65,62.71,62.44,62.46,159260.0,55.4124,55.4655,55.2266,55.2443,159260.0
2020-06-17 15:00:00,62.44,62.49,62.27,62.38,249016.0,55.2266,55.2709,55.0763,55.1736,249016.0
2020-06-17 15:30:00,62.38,62.45,62.02,62.26,774360.0,55.1736,55.2355,54.8552,55.0674,774360.0
2020-06-18 09:30:00,62.05,62.48,61.96,62.37,341428.0,54.8817,55.262,54.8021,55.1647,341428.0
2020-06-18 10:00:00,62.4,62.44,61.71,61.71,183328.0,55.1913,55.2266,54.581,54.581,183328.0
2020-06-18 10:30:00,61.71,62.08,61.6,62.05,193528.0,54.581,54.9082,54.4837,54.8817,193528.0
2020-06-18 11:00:00,62.07,62.13,61.87,61.94,205932.0,54.8994,54.9525,54.7225,54.7844,205932.0
2020-06-18 11:30:00,61.95,61.98,61.71,61.72,143428.0,54.7933,54.8198,54.581,54.5898,143428.0
2020-06-18 12:00:00,61.72,61.89,61.67,61.85,152328.0,54.5898,54.7402,54.5456,54.7048,152328.0
2020-06-18 12:30:00,61.84,62.02,61.77,61.97,124812.0,54.696,54.8552,54.6341,54.8109,124812.0
2020-06-18 13:00:00,61.99,62.08,61.92,61.96,147068.0,54.8286,54.9082,54.7667,54.8021,147068.0
2020-06-18 13:30:00,61.96,62.05,61.94,62.02,221620.0,54.8021,54.8817,54.7844,54.8552,221620.0
2020-06-18 14:00:00,62.02,62.02,61.76,61.8,311888.0,54.8552,54.8552,54.6252,54.6606,311888.0
2020-06-18 14:30:00,61.81,61.99,61.77,61.88,251440.0,54.6694,54.8286,54.6341,54.7313,251440.0
2020-06-18 15:00:00,61.89,61.95,61.7,61.91,304452.0,54.7402,54.7933,54.5721,54.7579,304452.0
2020-06-18 15:30:00,61.92,62.38,61.87,62.26,946188.0,54.7667,55.1736,54.7225,55.0674,946188.0
2020-06-19 09:30:00,62.87,62.91,62.13,62.31,1564092.0,55.607,55.6424,54.9525,55.1117,1564092.0
2020-06-19 10:00:00,62.29,62.49,62.1,62.27,319052.0,55.094,55.2709,54.9259,55.0763,319052.0
2020-06-19 10:30:00,62.24,62.3,62.1,62.25,212612.0,55.0498,55.1028,54.9259,55.0586,212612.0
2020-06-19 11:00:00,62.23,62.29,61.96,62.04,234116.0,55.0409,55.094,54.8021,54.8729,234116.0
2020-06-19 11:30:00,62.01,62.12,62.0,62.03,224904.0,54.8463,54.9436,54.8375,54.864,224904.0
2020-06-19 12:00:00,62.04,62.04,61.59,61.88,249324.0,54.8729,54.8729,54.4748,54.7313,249324.0
2020-06-19 12:30:00,61.9,62.04,61.74,62.02,193832.0,54.749,54.8729,54.6075,54.8552,193832.0
2020-06-19 13:00:00,62.0,62.13,61.92,61.99,124968.0,54.8375,54.9525,54.7667,54.8286,124968.0
2020-06-19 13:30:00,61.97,62.02,61.81,61.88,104576.0,54.8109,54.8552,54.6694,54.7313,104576.0
2020-06-19 14:00:00,61.85,62.02,61.66,61.69,182104.0,54.7048,54.8552,54.5368,54.5633,182104.0
2020-06-19 14:30:00,61.67,61.85,61.63,61.77,443956.0,54.5456,54.7048,54.5102,54.6341,443956.0
2020-06-19 15:00:00,61.74,62.09,61.68,61.92,556020.0,54.6075,54.9171,54.5544,54.7667,556020.0
2020-06-19 15:30:00,61.93,62.0,60.6,60.62,2162816.0,54.7756,54.8375,53.5992,53.6169,2162816.0
2020-06-22 09:30:00,60.8,61.19,60.14,61.19,551204.0,53.7761,54.1211,53.1924,54.1211,551204.0
2020-06-22 10:00:00,61.23,61.8,61.1,61.75,401648.0,54.1564,54.6606,54.0415,54.6164,401648.0
2020-06-22 10:30:00,61.73,62.01,61.45,61.88,402776.0,54.5987,54.8463,54.351,54.7313,402776.0
2020-06-22 11:00:00,61.85,62.05,61.75,61.76,222428.0,54.7048,54.8817,54.6164,54.6252,222428.0
2020-06-22 11:30:00,61.76,61.81,61.55,61.57,226124.0,54.6252,54.6694,54.4395,54.4572,226124.0
2020-06-22 12:00:00,61.57,61.79,61.53,61.63,278004.0,54.4572,54.6517,54.4218,54.5102,278004.0
2020-06-22 12:30:00,61.61,61.63,61.47,61.49,215088.0,54.4925,54.5102,54.3687,54.3864,215088.0
2020-06-22 13:00:00,61.48,61.62,61.24,61.35,445168.0,54.3776,54.5014,54.1653,54.2626,445168.0
2020-06-22 13:30:00,61.35,61.7,61.35,61.68,211456.0,54.2626,54.5721,54.2626,54.5544,211456.0
2020-06-22 14:00:00,61.67,61.91,61.39,61.83,244964.0,54.5456,54.7579,54.2979,54.6871,244964.0
2020-06-22 14:30:00,61.85,61.89,61.66,61.7,278128.0,54.7048,54.7402,54.5368,54.5721,278128.0
2020-06-22 15:00:00,61.71,61.74,61.39,61.54,212248.0,54.581,54.6075,54.2979,54.4306,212248.0
2020-06-22 15:30:00,61.55,61.79,61.49,61.77,764364.0,54.4395,54.6517,54.3864,54.6341,764364.0
2020-06-23 09:30:00,62.29,62.54,61.86,61.93,677584.0,55.094,55.3151,54.7137,54.7756,677584.0
2020-06-23 10:00:00,61.94,62.13,61.46,61.69,525044.0,54.7844,54.9525,54.3599,54.5633,525044.0
2020-06-23 10:30:00,61.74,61.77,61.15,61.24,690288.0,54.6075,54.6341,54.0857,54.1653,690288.0
2020-06-23 11:00:00,61.23,61.37,60.91,60.91,374788.0,54.1564,54.2803,53.8734,53.8734,374788.0
2020-06-23 11:30:00,60.88,60.89,60.58,60.71,312972.0,53.8469,53.8557,53.5815,53.6965,312972.0
2020-06-23 12:00:00,60.7,60.78,60.64,60.7,254980.0,53.6877,53.7584,53.6346,53.6877,254980.0
2020-06-23 12:30:00,60.73,60.85,60.7,60.76,239240.0,53.7142,53.8203,53.6877,53.7407,239240.0
2020-06-23 13:00:00,60.74,60.97,60.69,60.69,426044.0,53.723,53.9265,53.6788,53.6788,426044.0
2020-06-23 13:30:00,60.7,60.95,60.59,60.91,484800.0,53.6877,53.9088,53.5904,53.8734,484800.0
2020-06-23 14:00:00,60.88,60.9,60.62,60.7,306984.0,53.8469,53.8646,53.6169,53.6877,306984.0
2020-06-23 14:30:00,60.7,60.78,60.69,60.74,244108.0,53.6877,53.7584,53.6788,53.723,244108.0
2020-06-23 15:00:00,60.73,61.01,60.69,60.85,359620.0,53.7142,53.9618,53.6788,53.8203,359620.0
2020-06-23 15:30:00,60.85,60.99,60.74,60.8,919248.0,53.8203,53.9442,53.723,53.7761,919248.0
2020-06-24 09:30:00,60.38,61.12,60.16,60.53,491936.0,53.4046,54.0591,53.21,53.5373,491936.0
2020-06-24 10:00:00,60.59,60.95,60.54,60.73,362796.0,53.5904,53.9088,53.5461,53.7142,362796.0
2020-06-24 10:30:00,60.71,60.83,60.19,60.2,395088.0,53.6965,53.8026,53.2366,53.2454,395088.0
2020-06-24 11:00:00,60.17,60.26,59.88,60.03,252856.0,53.2189,53.2985,52.9624,53.0951,252856.0
2020-06-24 11:30:00,60.02,60.04,59.71,59.88,257836.0,53.0862,53.1039,52.812,52.9624,257836.0
2020-06-24 12:00:00,59.86,60.06,59.83,59.95,192020.0,52.9447,53.1216,52.9182,53.0243,192020.0
2020-06-24 12:30:00,59.94,60.08,59.77,60.08,249896.0,53.0155,53.1393,52.8651,53.1393,249896.0
2020-06-24 13:00:00,60.04,60.11,59.82,59.84,197008.0,53.1039,53.1658,52.9093,52.927,197008.0
2020-06-24 13:30:00,59.83,59.91,59.63,59.91,204752.0,52.9182,52.9889,52.7413,52.9889,204752.0
2020-06-24 14:00:00,59.94,60.38,59.82,60.31,340212.0,53.0155,53.4046,52.9093,53.3427,340212.0
2020-06-24 14:30:00,60.31,60.4,60.16,60.18,181532.0,53.3427,53.4223,53.21,53.2277,181532.0
2020-06-24 15:00:00,60.18,60.63,60.18,60.43,238628.0,53.2277,53.6257,53.2277,53.4489,238628.0
2020-06-24 15:30:00,60.44,60.68,60.34,60.43,702416.0,53.4577,53.67,53.3693,53.4489,702416.0
2020-06-25 09:30:00,60.33,60.33,59.47,59.56,550696.0,53.3604,53.3604,52.5998,52.6794,550696.0
2020-06-25 10:00:00,59.56,59.75,59.08,59.19,511928.0,52.6794,52.8474,52.2548,52.3521,511928.0
2020-06-25 10:30:00,59.19,59.58,59.16,59.52,328700.0,52.3521,52.697,52.3256,52.644,328700.0
2020-06-25 11:00:00,59.51,59.51,59.1,59.13,278408.0,52.6351,52.6351,52.2725,52.299,278408.0
2020-06-25 11:30:00,59.14,59.15,58.89,59.09,284164.0,52.3079,52.3167,52.0868,52.2637,284164.0
2020-06-25 12:00:00,59.1,59.21,58.99,59.03,279796.0,52.2725,52.3698,52.1752,52.2106,279796.0
2020-06-25 12:30:00,59.06,59.39,59.06,59.21,173760.0,52.2371,52.529,52.2371,52.3698,173760.0
2020-06-25 13:00:00,59.2,59.26,59.1,59.16,205492.0,52.3609,52.414,52.2725,52.3256,205492.0
2020-06-25 13:30:00,59.16,59.34,59.09,59.22,220248.0,52.3256,52.4848,52.2637,52.3786,220248.0
2020-06-25 14:00:00,59.21,59.26,59.04,59.12,214752.0,52.3698,52.414,52.2194,52.2902,214752.0
2020-06-25 14:30:00,59.12,59.19,58.99,59.08,312200.0,52.2902,52.3521,52.1752,52.2548,312200.0
2020-06-25 15:00:00,59.08,59.53,59.02,59.44,437620.0,52.2548,52.6528,52.2017,52.5732,437620.0
2020-06-25 15:30:00,59.44,59.83,59.38,59.78,1354028.0,52.5732,52.9182,52.5202,52.8739,1354028.0
2020-06-26 09:30:00,59.63,60.27,59.4,60.23,521708.0,52.7413,53.3073,52.5378,53.272,521708.0
2020-06-26 10:00:00,60.15,60.52,59.82,59.91,356860.0,53.2012,53.5285,52.9093,52.9889,356860.0
2020-06-26 10:30:00,59.88,59.96,58.98,59.04,354560.0,52.9624,53.0331,52.1664,52.2194,354560.0
2020-06-26 11:00:00,59.07,59.26,58.77,58.82,252208.0,52.246,52.414,51.9806,52.0248,252208.0
2020-06-26 11:30:00,58.86,59.01,58.73,59.01,197372.0,52.0602,52.1929,51.9452,52.1929,197372.0
2020-06-26 12:00:00,59.01,59.01,58.74,58.98,160804.0,52.1929,52.1929,51.9541,52.1664,160804.0
2020-06-26 12:30:00,58.95,59.26,58.88,59.23,206028.0,52.1398,52.414,52.0779,52.3875,206028.0
2020-06-26 13:00:00,59.23,59.53,59.19,59.47,188112.0,52.3875,52.6528,52.3521,52.5998,188112.0
2020-06-26 13:30:00,59.48,59.74,59.45,59.55,170348.0,52.6086,52.8386,52.5821,52.6705,170348.0
2020-06-26 14:00:00,59.55,59.58,59.35,59.36,195480.0,52.6705,52.697,52.4936,52.5025,195480.0
2020-06-26 14:30:00,59.34,59.35,58.96,59.11,165448.0,52.4848,52.4936,52.1487,52.2813,165448.0
2020-06-26 15:00:00,59.12,59.23,58.8,58.93,228676.0,52.2902,52.3875,52.0072,52.1221,228676.0
2020-06-26 15:30:00,58.92,59.28,58.7,59.04,1332436.0,52.1133,52.4317,51.9187,52.2194,1332436.0
2020-06-29 09:30:00,59.38,59.45,58.44,58.82,425140.0,52.5202,52.5821,51.6887,52.0248,425140.0
2020-06-29 10:00:00,58.82,59.05,58.77,58.97,249332.0,52.0248,52.2283,51.9806,52.1575,249332.0
2020-06-29 10:30:00,58.97,59.32,58.95,59.2,208196.0,52.1575,52.4671,52.1398,52.3609,208196.0
2020-06-29 11:00:00,59.17,59.38,59.0,59.3,238504.0,52.3344,52.5202,52.1841,52.4494,238504.0
2020-06-29 11:30:00,59.27,59.35,59.07,59.08,173808.0,52.4229,52.4936,52.246,52.2548,173808.0
2020-06-29 12:00:00,59.11,59.32,59.1,59.3,177500.0,52.2813,52.4671,52.2725,52.4494,177500.0
2020-06-29 12:30:00,59.29,59.44,59.25,59.34,121116.0,52.4406,52.5732,52.4052,52.4848,121116.0
2020-06-29 13:00:00,59.36,59.53,59.35,59.48,132756.0,52.5025,52.6528,52.4936,52.6086,132756.0
2020-06-29 13:30:00,59.5,59.58,59.4,59.52,150232.0,52.6263,52.697,52.5378,52.644,150232.0
2020-06-29 14:00:00,59.52,59.52,59.36,59.44,170616.0,52.644,52.644,52.5025,52.5732,170616.0
2020-06-29 14:30:00,59.44,59.58,59.39,59.55,224628.0,52.5732,52.697,52.529,52.6705,224628.0
2020-06-29 15:00:00,59.54,59.62,59.42,59.51,147772.0,52.6617,52.7324,52.5555,52.6351,147772.0
2020-06-29 15:30:00,59.52,59.6,59.22,59.6,587304.0,52.644,52.7147,52.3786,52.7147,587304.0
2020-06-30 09:30:00,59.73,60.09,59.51,59.61,360196.0,52.8297,53.1481,52.6351,52.7236,360196.0
2020-06-30 10:00:00,59.63,60.04,59.56,59.98,271688.0,52.7413,53.1039,52.6794,53.0508,271688.0
2020-06-30 10:30:00,60.01,60.37,59.85,60.34,165760.0,53.0774,53.3958,52.9359,53.3693,165760.0
2020-06-30 11:00:00,60.33,60.45,60.15,60.39,202804.0,53.3604,53.4665,53.2012,53.4135,202804.0
2020-06-30 11:30:00,60.45,60.45,59.99,60.02,116428.0,53.4665,53.4665,53.0597,53.0862,116428.0
2020-06-30 12:00:00,60.0,60.04,59.91,59.92,116540.0,53.0685,53.1039,52.9889,52.9978,116540.0
2020-06-30 12:30:00,59.91,59.94,59.68,59.69,118680.0,52.9889,53.0155,52.7855,52.7943,118680.0
2020-06-30 13:00:00,59.7,59.73,59.48,59.57,163488.0,52.8032,52.8297,52.6086,52.6882,163488.0
2020-06-30 13:30:00,59.54,59.55,59.38,59.52,173124.0,52.6617,52.6705,52.5202,52.644,173124.0
2020-06-30 14:00:00,59.52,59.84,59.48,59.83,235856.0,52.644,52.927,52.6086,52.9182,235856.0
2020-06-30 14:30:00,59.83,59.99,59.83,59.88,176960.0,52.9182,53.0597,52.9182,52.9624,176960.0
2020-06-30 15:00:00,59.87,59.95,59.73,59.91,287840.0,52.9535,53.0243,52.8297,52.9889,287840.0
2020-06-30 15:30:00,59.91,60.37,59.88,60.04,1480388.0,52.9889,53.3958,52.9624,53.1039,1480388.0
2020-07-01 09:30:00,59.92,60.93,59.58,60.67,555164.0,52.9978,53.8911,52.697,53.6611,555164.0
2020-07-01 10:00:00,60.69,61.02,60.68,61.0,250800.0,53.6788,53.9707,53.67,53.953,250800.0
2020-07-01 10:30:00,61.02,61.04,60.67,60.95,123532.0,53.9707,53.9884,53.6611,53.9088,123532.0
2020-07-01 11:00:00,60.97,61.07,60.81,60.81,121584.0,53.9265,54.0149,53.785,53.785,121584.0
2020-07-01 11:30:00,60.83,61.42,60.78,61.28,217988.0,53.8026,54.3245,53.7584,54.2007,217988.0
2020-07-01 12:00:00,61.31,61.6,61.26,61.52,196556.0,54.2272,54.4837,54.183,54.4129,196556.0
2020-07-01 12:30:00,61.48,61.57,61.31,61.45,241520.0,54.3776,54.4572,54.2272,54.351,241520.0
2020-07-01 13:00:00,61.46,61.55,61.42,61.52,120192.0,54.3599,54.4395,54.3245,54.4129,120192.0
2020-07-01 13:30:00,61.52,61.57,61.35,61.56,131364.0,54.4129,54.4572,54.2626,54.4483,131364.0
2020-07-01 14:00:00,61.57,61.63,61.44,61.6,111700.0,54.4572,54.5102,54.3422,54.4837,111700.0
2020-07-01 14:30:00,61.6,61.68,61.47,61.66,145000.0,54.4837,54.5544,54.3687,54.5368,145000.0
2020-07-01 15:00:00,61.64,61.7,61.53,61.64,209504.0,54.5191,54.5721,54.4218,54.5191,209504.0
2020-07-01 15:30:00,61.63,61.88,61.41,61.57,877092.0,54.5102,54.7313,54.3156,54.4572,877092.0
2020-07-02 09:30:00,62.04,62.41,61.91,62.2,600728.0,54.8729,55.2001,54.7579,55.0144,600728.0
2020-07-02 10:00:00,62.22,62.43,61.84,61.91,299720.0,55.0321,55.2178,54.696,54.7579,299720.0
2020-07-02 10:30:00,61.88,62.06,61.71,61.74,136896.0,54.7313,54.8905,54.581,54.6075,136896.0
2020-07-02 11:00:00,61.72,61.96,61.66,61.91,149976.0,54.5898,54.8021,54.5368,54.7579,149976.0
2020-07-02 11:30:00,61.96,62.1,61.94,62.01,157124.0,54.8021,54.9259,54.7844,54.8463,157124.0
2020-07-02 12:00:00,62.02,62.02,61.78,61.91,118840.0,54.8552,54.8552,54.6429,54.7579,118840.0
2020-07-02 12:30:00,61.91,62.01,61.75,61.88,110368.0,54.7579,54.8463,54.6164,54.7313,110368.0
2020-07-02 13:00:00,61.91,61.99,61.85,61.97,141604.0,54.7579,54.8286,54.7048,54.8109,141604.0
2020-07-02 13:30:00,61.98,62.18,61.95,62.06,114536.0,54.8198,54.9967,54.7933,54.8905,114536.0
2020-07-02 14:00:00,62.04,62.08,61.94,62.01,103956.0,54.8729,54.9082,54.7844,54.8463,103956.0
2020-07-02 14:30:00,61.99,62.04,61.85,61.87,112364.0,54.8286,54.8729,54.7048,54.7225,112364.0
2020-07-02 15:00:00,61.86,61.9,61.73,61.76,151780.0,54.7137,54.749,54.5987,54.6252,151780.0
2020-07-02 15:30:00,61.76,61.77,61.44,61.63,573292.0,54.6252,54.6341,54.3422,54.5102,573292.0
2020-07-06 09:30:00,62.05,62.29,61.88,62.06,359360.0,54.8817,55.094,54.7313,54.8905,359360.0
2020-07-06 10:00:00,62.0,62.15,61.48,61.59,219676.0,54.8375,54.9702,54.3776,54.4748,219676.0
2020-07-06 10:30:00,61.53,61.57,61.27,61.41,159764.0,54.4218,54.4572,54.1918,54.3156,159764.0
2020-07-06 11:00:00,61.38,61.5,61.33,61.42,141384.0,54.2891,54.3952,54.2449,54.3245,141384.0
2020-07-06 11:30:00,61.41,61.58,61.33,61.41,246236.0,54.3156,54.466,54.2449,54.3156,246236.0
2020-07-06 12:00:00,61.4,61.42,61.18,61.28,270824.0,54.3068,54.3245,54.1122,54.2007,270824.0
2020-07-06 12:30:00,61.26,61.4,61.15,61.34,146372.0,54.183,54.3068,54.0857,54.2537,146372.0
2020-07-06 13:00:00,61.35,61.49,61.35,61.39,163488.0,54.2626,54.3864,54.2626,54.2979,163488.0
2020-07-06 13:30:00,61.41,61.52,61.37,61.45,362612.0,54.3156,54.4129,54.2803,54.351,362612.0
2020-07-06 14:00:00,61.45,61.47,61.26,61.42,120220.0,54.351,54.3687,54.183,54.3245,120220.0
2020-07-06 14:30:00,61.43,61.6,61.39,61.42,212492.0,54.3333,54.4837,54.2979,54.3245,212492.0
2020-07-06 15:00:00,61.38,61.54,61.36,61.49,297596.0,54.2891,54.4306,54.2714,54.3864,297596.0
2020-07-06 15:30:00,61.49,61.77,61.43,61.74,676716.0,54.3864,54.6341,54.3333,54.6075,676716.0
2020-07-07 09:30:00,61.11,61.62,60.91,61.51,502052.0,54.0503,54.5014,53.8734,54.4041,502052.0
2020-07-07 10:00:00,61.52,61.93,61.52,61.75,220072.0,54.4129,54.7756,54.4129,54.6164,220072.0
2020-07-07 10:30:00,61.78,62.09,61.77,61.84,181048.0,54.6429,54.9171,54.6341,54.696,181048.0
2020-07-07 11:00:00,61.82,61.98,61.67,61.81,161648.0,54.6783,54.8198,54.5456,54.6694,161648.0
2020-07-07 11:30:00,61.81,61.83,61.53,61.56,140120.0,54.6694,54.6871,54.4218,54.4483,140120.0
2020-07-07 12:00:00,61.56,61.71,61.51,61.56,89908.0,54.4483,54.581,54.4041,54.4483,89908.0
2020-07-07 12:30:00,61.49,61.59,61.45,61.54,84892.0,54.3864,54.4748,54.351,54.4306,84892.0
2020-07-07 13:00:00,61.57,61.77,61.51,61.77,81476.0,54.4572,54.6341,54.4041,54.6341,81476.0
2020-07-07 13:30:00,61.72,61.84,61.7,61.82,96420.0,54.5898,54.696,54.5721,54.6783,96420.0
2020-07-07 14:00:00,61.83,61.91,61.68,61.91,124724.0,54.6871,54.7579,54.5544,54.7579,124724.0
2020-07-07 14:30:00,61.9,61.94,61.75,61.92,233368.0,54.749,54.7844,54.6164,54.7667,233368.0
2020-07-07 15:00:00,61.92,62.05,61.86,62.05,192340.0,54.7667,54.8817,54.7137,54.8817,192340.0
2020-07-07 15:30:00,62.06,62.07,61.63,61.68,638948.0,54.8905,54.8994,54.5102,54.5544,638948.0
2020-07-08 09:30:00,61.71,62.37,61.53,62.22,575032.0,54.581,55.1647,54.4218,55.0321,575032.0
2020-07-08 10:00:00,62.21,62.24,61.94,62.21,350092.0,55.0232,55.0498,54.7844,55.0232,350092.0
2020-07-08 10:30:00,62.22,62.49,62.13,62.46,292724.0,55.0321,55.2709,54.9525,55.2443,292724.0
2020-07-08 11:00:00,62.48,62.48,62.26,62.45,193836.0,55.262,55.262,55.0674,55.2355,193836.0
2020-07-08 11:30:00,62.46,62.96,62.44,62.71,440968.0,55.2443,55.6866,55.2266,55.4655,440968.0
2020-07-08 12:00:00,62.72,63.05,62.65,63.04,233324.0,55.4743,55.7662,55.4124,55.7573,233324.0
2020-07-08 12:30:00,63.05,63.34,63.05,63.33,280996.0,55.7662,56.0227,55.7662,56.0138,280996.0
2020-07-08 13:00:00,63.33,63.37,62.99,63.01,337016.0,56.0138,56.0492,55.7131,55.7308,337016.0
2020-07-08 13:30:00,63.01,63.44,62.99,63.37,272000.0,55.7308,56.1111,55.7131,56.0492,272000.0
2020-07-08 14:00:00,63.36,63.41,63.1,63.23,343864.0,56.0404,56.0846,55.8104,55.9254,343864.0
2020-07-08 14:30:00,63.23,63.27,63.03,63.19,322144.0,55.9254,55.9608,55.7485,55.89,322144.0
2020-07-08 15:00:00,63.2,63.54,63.2,63.44,784868.0,55.8989,56.1996,55.8989,56.1111,784868.0
2020-07-08 15:30:00,63.42,63.45,63.16,63.32,1308380.0,56.0934,56.12,55.8635,56.005,1308380.0
2020-07-09 09:30:00,62.81,62.99,62.65,62.83,442704.0,55.5539,55.7131,55.4124,55.5716,442704.0
2020-07-09 10:00:00,62.8,62.98,62.68,62.77,359536.0,55.5451,55.7043,55.4389,55.5185,359536.0
2020-07-09 10:30:00,62.77,62.92,62.59,62.61,468964.0,55.5185,55.6512,55.3593,55.377,468964.0
2020-07-09 11:00:00,62.61,62.63,62.19,62.26,476848.0,55.377,55.3947,55.0055,55.0674,476848.0
2020-07-09 11:30:00,62.26,62.48,62.14,62.24,219364.0,55.0674,55.262,54.9613,55.0498,219364.0
2020-07-09 12:00:00,62.24,62.72,62.24,62.52,160852.0,55.0498,55.4743,55.0498,55.2974,160852.0
2020-07-09 12:30:00,62.54,62.64,62.47,62.52,110188.0,55.3151,55.4035,55.2532,55.2974,110188.0
2020-07-09 13:00:00,62.51,62.74,62.45,62.64,127156.0,55.2886,55.492,55.2355,55.4035,127156.0
2020-07-09 13:30:00,62.64,62.81,62.62,62.68,188716.0,55.4035,55.5539,55.3859,55.4389,188716.0
2020-07-09 14:00:00,62.66,63.04,62.65,63.04,121564.0,55.4212,55.7573,55.4124,55.7573,121564.0
2020-07-09 14:30:00,63.02,63.18,62.96,63.12,164636.0,55.7396,55.8812,55.6866,55.8281,164636.0
2020-07-09 15:00:00,63.12,63.34,63.0,63.02,275668.0,55.8281,56.0227,55.722,55.7396,275668.0
2020-07-09 15:30:00,63.02,63.3,62.85,62.97,827864.0,55.7396,55.9873,55.5893,55.6954,827864.0
2020-07-10 09:30:00,63.05,63.56,62.94,63.41,481744.0,55.7662,56.2173,55.6689,56.0846,481744.0
2020-07-10 10:00:00,63.41,63.7,62.98,63.63,263408.0,56.0846,56.3411,55.7043,56.2792,263408.0
2020-07-10 10:30:00,63.62,63.96,63.6,63.91,403048.0,56.2703,56.5711,56.2526,56.5268,403048.0
2020-07-10 11:00:00,63.9,64.17,63.83,64.09,336716.0,56.518,56.7568,56.4561,56.686,336716.0
2020-07-10 11:30:00,64.08,64.37,64.03,64.35,274740.0,56.6772,56.9337,56.633,56.916,274740.0
2020-07-10 12:00:00,64.39,64.6,64.24,64.29,336320.0,56.9514,57.1371,56.8187,56.8629,336320.0
2020-07-10 12:30:00,64.27,64.55,64.19,64.55,239224.0,56.8452,57.0929,56.7745,57.0929,239224.0
2020-07-10 13:00:00,64.6,64.6,64.28,64.37,197488.0,57.1371,57.1371,56.8541,56.9337,197488.0
2020-07-10 13:30:00,64.36,64.69,64.26,64.65,307260.0,56.9248,57.2167,56.8364,57.1813,307260.0
2020-07-10 14:00:00,64.65,65.04,64.59,65.04,540920.0,57.1813,57.5263,57.1283,57.5263,540920.0
2020-07-10 14:30:00,65.04,65.29,65.04,65.28,541004.0,57.5263,57.7474,57.5263,57.7386,541004.0
2020-07-10 15:00:00,65.28,65.32,65.03,65.06,712956.0,57.7386,57.7739,57.5174,57.544,712956.0
2020-07-10 15:30:00,65.06,65.17,64.83,64.89,1718172.0,57.544,57.6413,57.3405,57.3936,1718172.0
2020-07-13 09:30:00,64.75,65.0,64.31,64.87,470188.0,57.2698,57.4909,56.8806,57.3759,470188.0
2020-07-13 10:00:00,64.89,65.6,64.89,65.39,575000.0,57.3936,58.0216,57.3936,57.8359,575000.0
2020-07-13 10:30:00,65.39,65.45,64.99,65.09,330256.0,57.8359,57.8889,57.4821,57.5705,330256.0
2020-07-13 11:00:00,65.09,65.47,64.96,65.4,279196.0,57.5705,57.9066,57.4555,57.8447,279196.0
2020-07-13 11:30:00,65.4,65.43,65.17,65.19,244692.0,57.8447,57.8712,57.6413,57.659,244692.0
2020-07-13 12:00:00,65.22,65.36,65.12,65.23,195432.0,57.6855,57.8093,57.597,57.6943,195432.0
2020-07-13 12:30:00,65.24,65.25,64.96,65.03,236260.0,57.7032,57.712,57.4555,57.5174,236260.0
2020-07-13 13:00:00,65.06,65.21,65.02,65.13,242672.0,57.544,57.6766,57.5086,57.6059,242672.0
2020-07-13 13:30:00,65.12,65.25,65.08,65.2,192340.0,57.597,57.712,57.5617,57.6678,192340.0
2020-07-13 14:00:00,65.19,65.25,64.71,64.77,255268.0,57.659,57.712,57.2344,57.2875,255268.0
2020-07-13 14:30:00,64.8,64.91,64.65,64.7,270232.0,57.314,57.4113,57.1813,57.2256,270232.0
2020-07-13 15:00:00,64.7,64.71,64.12,64.13,464564.0,57.2256,57.2344,56.7126,56.7214,464564.0
2020-07-13 15:30:00,64.11,64.31,63.85,64.06,1327632.0,56.7037,56.8806,56.4738,56.6595,1327632.0
2020-07-14 09:30:00,64.06,65.47,63.97,64.82,665180.0,56.6595,57.9066,56.5799,57.3317,665180.0
2020-07-14 10:00:00,64.78,64.81,64.24,64.73,456484.0,57.2963,57.3229,56.8187,57.2521,456484.0
2020-07-14 10:30:00,64.89,65.17,64.86,65.09,225924.0,57.3936,57.6413,57.3671,57.5705,225924.0
2020-07-14 11:00:00,65.09,65.12,64.78,64.78,139080.0,57.5705,57.597,57.2963,57.2963,139080.0
2020-07-14 11:30:00,64.77,64.95,64.53,64.75,538112.0,57.2875,57.4467,57.0752,57.2698,538112.0
2020-07-14 12:00:00,64.78,65.27,64.7,65.21,225624.0,57.2963,57.7297,57.2256,57.6766,225624.0
2020-07-14 12:30:00,65.22,65.42,65.13,65.13,174048.0,57.6855,57.8624,57.6059,57.6059,174048.0
2020-07-14 13:00:00,65.17,65.28,65.06,65.23,158500.0,57.6413,57.7386,57.544,57.6943,158500.0
2020-07-14 13:30:00,65.25,65.36,65.01,65.06,115220.0,57.712,57.8093,57.4998,57.544,115220.0
2020-07-14 14:00:00,65.03,65.51,65.02,65.42,152288.0,57.5174,57.942,57.5086,57.8624,152288.0
2020-07-14 14:30:00,65.45,65.92,65.41,65.86,448576.0,57.8889,58.3046,57.8535,58.2516,448576.0
2020-07-14 15:00:00,65.83,65.97,65.49,65.89,439176.0,58.225,58.3488,57.9243,58.2781,439176.0
2020-07-14 15:30:00,65.9,66.17,65.61,65.64,1605364.0,58.2869,58.5257,58.0304,58.057,1605364.0
2020-07-15 09:30:00,66.14,66.39,65.46,65.76,738932.0,58.4992,58.7203,57.8978,58.1631,738932.0
2020-07-15 10:00:00,65.81,66.51,65.71,66.49,314840.0,58.2073,58.8265,58.1189,58.8088,314840.0
2020-07-15 10:30:00,66.53,66.61,65.94,66.04,321112.0,58.8442,58.9149,58.3223,58.4108,321112.0
2020-07-15 11:00:00,66.05,66.15,65.81,66.01,312520.0,58.4196,58.5081,58.2073,58.3842,312520.0
2020-07-15 11:30:00,66.01,66.09,65.61,65.63,184116.0,58.3842,58.455,58.0304,58.0481,184116.0
2020-07-15 12:00:00,65.64,65.72,65.54,65.62,145544.0,58.057,58.1277,57.9685,58.0393,145544.0
2020-07-15 12:30:00,65.63,65.67,65.39,65.57,136552.0,58.0481,58.0835,57.8359,57.9951,136552.0
2020-07-15 13:00:00,65.57,65.62,65.37,65.42,135788.0,57.9951,58.0393,57.8182,57.8624,135788.0
2020-07-15 13:30:00,65.42,65.53,65.22,65.24,205932.0,57.8624,57.9597,57.6855,57.7032,205932.0
2020-07-15 14:00:00,65.22,65.32,65.1,65.18,273804.0,57.6855,57.7739,57.5794,57.6501,273804.0
2020-07-15 14:30:00,65.17,65.2,64.95,64.96,220872.0,57.6413,57.6678,57.4467,57.4555,220872.0
2020-07-15 15:00:00,64.97,65.1,64.82,65.01,271100.0,57.4644,57.5794,57.3317,57.4998,271100.0
2020-07-15 15:30:00,65.0,65.15,64.7,64.73,1179664.0,57.4909,57.6236,57.2256,57.2521,1179664.0
2020-07-16 09:30:00,64.96,66.04,64.69,65.99,705848.0,57.4555,58.4108,57.2167,58.3665,705848.0
2020-07-16 10:00:00,66.0,66.31,66.0,66.15,523124.0,58.3754,58.6496,58.3754,58.5081,523124.0
2020-07-16 10:30:00,66.14,66.67,66.13,66.62,396216.0,58.4992,58.968,58.4904,58.9238,396216.0
2020-07-16 11:00:00,66.62,66.77,66.55,66.61,546684.0,58.9238,59.0564,58.8618,58.9149,546684.0
2020-07-16 11:30:00,66.61,66.65,66.49,66.65,395572.0,58.9149,58.9503,58.8088,58.9503,395572.0
2020-07-16 12:00:00,66.66,66.92,66.66,66.86,458932.0,58.9591,59.1891,58.9591,59.136,458932.0
2020-07-16 12:30:00,66.85,67.17,66.81,67.04,321364.0,59.1272,59.4102,59.0918,59.2952,321364.0
2020-07-16 13:00:00,67.03,67.11,66.88,67.06,341300.0,59.2864,59.3571,59.1537,59.3129,341300.0
2020-07-16 13:30:00,67.07,67.14,66.57,66.6,348052.0,59.3218,59.3837,58.8795,58.9061,348052.0
2020-07-16 14:00:00,66.61,66.96,66.6,66.84,367012.0,58.9149,59.2245,58.9061,59.1183,367012.0
2020-07-16 14:30:00,66.84,67.28,66.83,67.02,537020.0,59.1183,59.5075,59.1095,59.2775,537020.0
2020-07-16 15:00:00,67.04,67.24,66.83,67.24,418180.0,59.2952,59.4721,59.1095,59.4721,418180.0
2020-07-16 15:30:00,67.24,67.45,66.95,67.1,1384836.0,59.4721,59.6579,59.2156,59.3483,1384836.0
2020-07-17 09:30:00,67.52,68.42,67.23,68.1,1221612.0,59.7198,60.5158,59.4633,60.2328,1221612.0
2020-07-17 10:00:00,68.06,68.51,68.04,68.26,631672.0,60.1974,60.5954,60.1797,60.3743,631672.0
2020-07-17 10:30:00,68.25,68.73,68.17,68.67,435140.0,60.3655,60.79,60.2947,60.7369,435140.0
2020-07-17 11:00:00,68.68,68.86,68.3,68.5,559760.0,60.7458,60.905,60.4097,60.5866,559760.0
2020-07-17 11:30:00,68.5,68.88,68.5,68.81,392492.0,60.5866,60.9227,60.5866,60.8608,392492.0
2020-07-17 12:00:00,68.8,68.9,68.77,68.81,283276.0,60.8519,60.9404,60.8254,60.8608,283276.0
2020-07-17 12:30:00,68.81,68.88,68.59,68.66,343824.0,60.8608,60.9227,60.6662,60.7281,343824.0
2020-07-17 13:00:00,68.66,68.89,68.66,68.76,206372.0,60.7281,60.9315,60.7281,60.8165,206372.0
2020-07-17 13:30:00,68.74,68.83,68.56,68.81,177004.0,60.7988,60.8784,60.6396,60.8608,177004.0
2020-07-17 14:00:00,68.81,69.23,68.8,69.17,467816.0,60.8608,61.2322,60.8519,61.1792,467816.0
2020-07-17 14:30:00,69.17,69.17,68.99,69.06,410740.0,61.1792,61.1792,61.02,61.0819,410740.0
2020-07-17 15:00:00,69.05,69.3,68.96,69.28,447144.0,61.073,61.2942,60.9934,61.2765,447144.0
2020-07-17 15:30:00,69.27,69.36,68.81,68.82,1350672.0,61.2676,61.3472,60.8608,60.8696,1350672.0
2020-07-20 09:30:00,68.88,69.11,68.31,68.56,647076.0,60.9227,61.1261,60.4185,60.6396,647076.0
2020-07-20 10:00:00,68.55,69.47,68.53,69.1,296136.0,60.6308,61.4445,60.6131,61.1173,296136.0
2020-07-20 10:30:00,69.1,69.25,68.87,68.89,195888.0,61.1173,61.2499,60.9138,60.9315,195888.0
2020-07-20 11:00:00,68.88,68.98,68.59,68.63,376548.0,60.9227,61.0111,60.6662,60.7016,376548.0
2020-07-20 11:30:00,68.66,68.81,68.55,68.69,238716.0,60.7281,60.8608,60.6308,60.7546,238716.0
2020-07-20 12:00:00,68.69,68.78,68.54,68.71,175920.0,60.7546,60.8342,60.6219,60.7723,175920.0
2020-07-20 12:30:00,68.69,68.88,68.65,68.82,124972.0,60.7546,60.9227,60.7192,60.8696,124972.0
2020-07-20 13:00:00,68.82,68.91,68.68,68.88,166556.0,60.8696,60.9492,60.7458,60.9227,166556.0
2020-07-20 13:30:00,68.91,68.97,68.7,68.91,137404.0,60.9492,61.0023,60.7635,60.9492,137404.0
2020-07-20 14:00:00,68.9,68.92,68.79,68.85,117348.0,60.9404,60.958,60.8431,60.8961,117348.0
2020-07-20 14:30:00,68.85,68.98,68.71,68.76,136656.0,60.8961,61.0111,60.7723,60.8165,136656.0
2020-07-20 15:00:00,68.76,68.94,68.69,68.88,241368.0,60.8165,60.9757,60.7546,60.9227,241368.0
2020-07-20 15:30:00,68.87,69.0,68.57,68.57,827132.0,60.9138,61.0288,60.6485,60.6485,827132.0
2020-07-21 09:30:00,68.48,69.17,68.44,69.07,453436.0,60.5689,61.1792,60.5335,61.0907,453436.0
2020-07-21 10:00:00,69.08,69.57,68.98,69.28,299820.0,61.0996,61.533,61.0111,61.2765,299820.0
2020-07-21 10:30:00,69.3,69.89,69.12,69.69,306780.0,61.2942,61.816,61.1349,61.6391,306780.0
2020-07-21 11:00:00,69.69,69.73,69.26,69.39,171104.0,61.6391,61.6745,61.2588,61.3738,171104.0
2020-07-21 11:30:00,69.39,69.52,69.13,69.27,237804.0,61.3738,61.4887,61.1438,61.2676,237804.0
2020-07-21 12:00:00,69.24,69.39,69.2,69.33,131752.0,61.2411,61.3738,61.2057,61.3207,131752.0
2020-07-21 12:30:00,69.36,69.44,69.24,69.29,151236.0,61.3472,61.418,61.2411,61.2853,151236.0
2020-07-21 13:00:00,69.3,69.4,69.2,69.39,294584.0,61.2942,61.3826,61.2057,61.3738,294584.0
2020-07-21 13:30:00,69.39,69.57,69.37,69.4,106760.0,61.3738,61.533,61.3561,61.3826,106760.0
2020-07-21 14:00:00,69.39,69.45,69.25,69.32,129580.0,61.3738,61.4268,61.2499,61.3118,129580.0
2020-07-21 14:30:00,69.33,69.39,69.16,69.22,132632.0,61.3207,61.3738,61.1703,61.2234,132632.0
2020-07-21 15:00:00,69.22,69.41,68.89,68.97,263876.0,61.2234,61.3914,60.9315,61.0023,263876.0
2020-07-21 15:30:00,69.0,69.13,68.77,69.07,617640.0,61.0288,61.1438,60.8254,61.0907,617640.0
2020-07-22 09:30:00,69.12,69.49,68.63,69.32,338128.0,61.1349,61.4622,60.7016,61.3118,338128.0
2020-07-22 10:00:00,69.32,69.58,69.13,69.34,263220.0,61.3118,61.5418,61.1438,61.3295,263220.0
2020-07-22 10:30:00,69.31,69.73,69.22,69.59,179308.0,61.303,61.6745,61.2234,61.5506,179308.0
2020-07-22 11:00:00,69.57,69.77,69.32,69.77,149684.0,61.533,61.7099,61.3118,61.7099,149684.0
2020-07-22 11:30:00,69.79,69.92,69.68,69.91,196076.0,61.7275,61.8425,61.6303,61.8337,196076.0
2020-07-22 12:00:00,69.91,70.15,69.84,70.0,186972.0,61.8337,62.046,61.7718,61.9133,186972.0
2020-07-22 12:30:00,70.03,70.27,69.96,70.25,127376.0,61.9398,62.1521,61.8779,62.1344,127376.0
2020-07-22 13:00:00,70.27,70.31,70.11,70.14,146808.0,62.1521,62.1875,62.0106,62.0371,146808.0
2020-07-22 13:30:00,70.12,70.16,69.92,70.02,200156.0,62.0194,62.0548,61.8425,61.931,200156.0
2020-07-22 14:00:00,70.06,70.35,70.04,70.31,177820.0,61.9664,62.2228,61.9487,62.1875,177820.0
2020-07-22 14:30:00,70.32,70.6,70.23,70.4,298740.0,62.1963,62.444,62.1167,62.2671,298740.0
2020-07-22 15:00:00,70.41,70.44,69.95,69.95,351272.0,62.2759,62.3025,61.8691,61.8691,351272.0
2020-07-22 15:30:00,69.95,70.32,69.88,70.09,830608.0,61.8691,62.1963,61.8071,61.9929,830608.0
2020-07-23 09:30:00,70.0,70.88,69.93,70.4,791020.0,61.9133,62.6916,61.8514,62.2671,791020.0
2020-07-23 10:00:00,70.38,70.63,70.27,70.55,443240.0,62.2494,62.4705,62.1521,62.3997,443240.0
2020-07-23 10:30:00,70.53,70.74,70.39,70.65,342628.0,62.3821,62.5678,62.2582,62.4882,342628.0
2020-07-23 11:00:00,70.67,70.88,70.6,70.87,287556.0,62.5059,62.6916,62.444,62.6828,287556.0
2020-07-23 11:30:00,70.86,71.08,70.81,70.83,254724.0,62.6739,62.8685,62.6297,62.6474,254724.0
2020-07-23 12:00:00,70.8,70.88,70.59,70.73,248596.0,62.6209,62.6916,62.4351,62.559,248596.0
2020-07-23 12:30:00,70.73,70.74,70.33,70.42,246444.0,62.559,62.5678,62.2052,62.2848,246444.0
2020-07-23 13:00:00,70.44,70.75,70.39,70.47,173520.0,62.3025,62.5766,62.2582,62.329,173520.0
2020-07-23 13:30:00,70.47,70.61,70.39,70.49,269092.0,62.329,62.4528,62.2582,62.3467,269092.0
2020-07-23 14:00:00,70.5,70.5,69.79,69.92,427456.0,62.3555,62.3555,61.7275,61.8425,427456.0
2020-07-23 14:30:00,69.92,70.13,69.83,69.93,294648.0,61.8425,62.0283,61.7629,61.8514,294648.0
2020-07-23 15:00:00,69.95,70.13,69.89,69.98,281052.0,61.8691,62.0283,61.816,61.8956,281052.0
2020-07-23 15:30:00,69.97,70.45,69.78,70.28,1046152.0,61.8867,62.3113,61.7187,62.1609,1046152.0
2020-07-24 09:30:00,70.72,71.41,70.01,70.09,970692.0,62.5501,63.1604,61.9221,61.9929,970692.0
2020-07-24 10:00:00,70.06,70.4,69.96,69.96,329704.0,61.9664,62.2671,61.8779,61.8779,329704.0
2020-07-24 10:30:00,69.99,70.13,69.67,70.1,262132.0,61.9044,62.0283,61.6214,62.0017,262132.0
2020-07-24 11:00:00,70.1,70.53,69.8,69.91,181172.0,62.0017,62.3821,61.7364,61.8337,181172.0
2020-07-24 11:30:00,69.91,69.91,69.5,69.83,240332.0,61.8337,61.8337,61.471,61.7629,240332.0
2020-07-24 12:00:00,69.83,70.04,69.73,69.83,142916.0,61.7629,61.9487,61.6745,61.7629,142916.0
2020-07-24 12:30:00,69.83,70.17,69.69,69.89,199320.0,61.7629,62.0636,61.6391,61.816,199320.0
2020-07-24 13:00:00,69.89,69.93,69.69,69.82,160444.0,61.816,61.8514,61.6391,61.7541,160444.0
2020-07-24 13:30:00,69.83,69.99,69.55,69.91,191116.0,61.7629,61.9044,61.5153,61.8337,191116.0
2020-07-24 14:00:00,69.89,70.16,69.85,70.12,214600.0,61.816,62.0548,61.7806,62.0194,214600.0
2020-07-24 14:30:00,70.12,70.17,69.83,69.85,200000.0,62.0194,62.0636,61.7629,61.7806,200000.0
2020-07-24 15:00:00,69.84,69.95,69.67,69.7,255064.0,61.7718,61.8691,61.6214,61.6479,255064.0
2020-07-24 15:30:00,69.73,70.12,69.67,70.08,926020.0,61.6745,62.0194,61.6214,61.984,926020.0
2020-07-27 09:30:00,70.25,70.4,69.38,69.76,514420.0,62.1344,62.2671,61.3649,61.701,514420.0
2020-07-27 10:00:00,69.75,69.76,69.03,69.46,403716.0,61.6922,61.701,61.0553,61.4357,403716.0
2020-07-27 10:30:00,69.46,69.91,69.29,69.7,416748.0,61.4357,61.8337,61.2853,61.6479,416748.0
2020-07-27 11:00:00,69.7,69.89,69.63,69.71,263976.0,61.6479,61.816,61.586,61.6568,263976.0
2020-07-27 11:30:00,69.68,69.76,69.44,69.63,266608.0,61.6303,61.701,61.418,61.586,266608.0
2020-07-27 12:00:00,69.64,69.78,69.63,69.66,331240.0,61.5949,61.7187,61.586,61.6126,331240.0
2020-07-27 12:30:00,69.67,69.74,69.46,69.51,159152.0,61.6214,61.6833,61.4357,61.4799,159152.0
2020-07-27 13:00:00,69.5,69.72,69.5,69.68,190196.0,61.471,61.6656,61.471,61.6303,190196.0
2020-07-27 13:30:00,69.69,69.9,69.53,69.73,292416.0,61.6391,61.8248,61.4976,61.6745,292416.0
2020-07-27 14:00:00,69.73,69.75,69.35,69.42,264704.0,61.6745,61.6922,61.3384,61.4003,264704.0
2020-07-27 14:30:00,69.4,69.51,69.29,69.32,360280.0,61.3826,61.4799,61.2853,61.3118,360280.0
2020-07-27 15:00:00,69.32,69.52,69.27,69.43,429600.0,61.3118,61.4887,61.2676,61.4091,429600.0
2020-07-27 15:30:00,69.43,69.54,69.33,69.38,882624.0,61.4091,61.5064,61.3207,61.3649,882624.0
2020-07-28 09:30:00,69.3,70.11,69.16,69.95,311524.0,61.2942,62.0106,61.1703,61.8691,311524.0
2020-07-28 10:00:00,69.91,70.48,69.82,70.47,211216.0,61.8337,62.3378,61.7541,62.329,211216.0
2020-07-28 10:30:00,70.47,70.74,70.24,70.68,301276.0,62.329,62.5678,62.1256,62.5147,301276.0
2020-07-28 11:00:00,70.67,70.78,70.52,70.7,273928.0,62.5059,62.6032,62.3732,62.5324,273928.0
2020-07-28 11:30:00,70.7,70.82,70.19,70.25,219628.0,62.5324,62.6386,62.0813,62.1344,219628.0
2020-07-28 12:00:00,70.28,70.29,69.95,69.95,275468.0,62.1609,62.1698,61.8691,61.8691,275468.0
2020-07-28 12:30:00,69.96,70.15,69.83,69.99,172844.0,61.8779,62.046,61.7629,61.9044,172844.0
2020-07-28 13:00:00,69.99,70.2,69.92,70.16,167236.0,61.9044,62.0902,61.8425,62.0548,167236.0
2020-07-28 13:30:00,70.17,70.31,70.11,70.21,136564.0,62.0636,62.1875,62.0106,62.099,136564.0
2020-07-28 14:00:00,70.19,70.2,69.93,69.96,160800.0,62.0813,62.0902,61.8514,61.8779,160800.0
2020-07-28 14:30:00,69.98,70.14,69.93,70.03,187936.0,61.8956,62.0371,61.8514,61.9398,187936.0
2020-07-28 15:00:00,70.06,70.14,69.82,69.84,202168.0,61.9664,62.0371,61.7541,61.7718,202168.0
2020-07-28 15:30:00,69.85,70.06,69.63,70.0,843984.0,61.7806,61.9664,61.586,61.9133,843984.0
2020-07-29 09:30:00,70.06,70.72,70.06,70.16,269676.0,61.9664,62.5501,61.9664,62.0548,269676.0
2020-07-29 10:00:00,70.19,70.75,69.96,70.61,241016.0,62.0813,62.5766,61.8779,62.4528,241016.0
2020-07-29 10:30:00,70.63,71.22,70.6,70.99,367768.0,62.4705,62.9923,62.444,62.7889,367768.0
2020-07-29 11:00:00,71.0,71.12,70.51,70.59,354712.0,62.7978,62.9039,62.3644,62.4351,354712.0
2020-07-29 11:30:00,70.61,70.74,70.42,70.5,189024.0,62.4528,62.5678,62.2848,62.3555,189024.0
2020-07-29 12:00:00,70.51,70.51,70.3,70.5,135576.0,62.3644,62.3644,62.1786,62.3555,135576.0
2020-07-29 12:30:00,70.49,70.5,70.37,70.42,116912.0,62.3467,62.3555,62.2405,62.2848,116912.0
2020-07-29 13:00:00,70.44,70.67,70.4,70.43,80556.0,62.3025,62.5059,62.2671,62.2936,80556.0
2020-07-29 13:30:00,70.47,70.53,70.33,70.33,89204.0,62.329,62.3821,62.2052,62.2052,89204.0
2020-07-29 14:00:00,70.32,70.53,70.31,70.49,70216.0,62.1963,62.3821,62.1875,62.3467,70216.0
2020-07-29 14:30:00,70.51,70.76,70.4,70.41,125752.0,62.3644,62.5855,62.2671,62.2759,125752.0
2020-07-29 15:00:00,70.42,70.53,70.25,70.42,113320.0,62.2848,62.3821,62.1344,62.2848,113320.0
2020-07-29 15:30:00,70.41,70.55,70.15,70.39,1052700.0,62.2759,62.3997,62.046,62.2582,1052700.0
2020-07-30 09:30:00,70.04,70.31,69.79,70.0,337684.0,61.9487,62.1875,61.7275,61.9133,337684.0
2020-07-30 10:00:00,69.97,70.46,69.89,70.23,279636.0,61.8867,62.3201,61.816,62.1167,279636.0
2020-07-30 10:30:00,70.22,70.44,70.19,70.26,124684.0,62.1079,62.3025,62.0813,62.1432,124684.0
2020-07-30 11:00:00,70.25,70.26,69.81,69.86,154016.0,62.1344,62.1432,61.7452,61.7895,154016.0
2020-07-30 11:30:00,69.87,70.04,69.83,70.0,109556.0,61.7983,61.9487,61.7629,61.9133,109556.0
2020-07-30 12:00:00,70.03,70.35,69.94,70.33,182696.0,61.9398,62.2228,61.8602,62.2052,182696.0
2020-07-30 12:30:00,70.33,70.38,70.21,70.36,106568.0,62.2052,62.2494,62.099,62.2317,106568.0
2020-07-30 13:00:00,70.35,70.4,70.26,70.28,72064.0,62.2228,62.2671,62.1432,62.1609,72064.0
2020-07-30 13:30:00,70.25,70.25,70.09,70.2,118312.0,62.1344,62.1344,61.9929,62.0902,118312.0
2020-07-30 14:00:00,70.17,70.22,70.03,70.15,116568.0,62.0636,62.1079,61.9398,62.046,116568.0
2020-07-30 14:30:00,70.2,70.3,70.09,70.16,127856.0,62.0902,62.1786,61.9929,62.0548,127856.0
2020-07-30 15:00:00,70.19,70.42,70.13,70.31,128000.0,62.0813,62.2848,62.0283,62.1875,128000.0
2020-07-30 15:30:00,70.33,70.61,70.17,70.59,414584.0,62.2052,62.4528,62.0636,62.4351,414584.0
2020-07-31 09:30:00,70.23,70.71,70.11,70.34,367120.0,62.1167,62.5413,62.0106,62.214,367120.0
2020-07-31 10:00:00,70.29,70.53,69.92,69.98,416784.0,62.1698,62.3821,61.8425,61.8956,416784.0
2020-07-31 10:30:00,69.95,69.99,69.6,69.72,294884.0,61.8691,61.9044,61.5595,61.6656,294884.0
2020-07-31 11:00:00,69.73,69.86,69.54,69.6,381960.0,61.6745,61.7895,61.5064,61.5595,381960.0
2020-07-31 11:30:00,69.59,69.8,69.39,69.47,357248.0,61.5506,61.7364,61.3738,61.4445,357248.0
2020-07-31 12:00:00,69.47,69.53,69.3,69.52,193372.0,61.4445,61.4976,61.2942,61.4887,193372.0
2020-07-31 12:30:00,69.5,69.5,69.09,69.13,223108.0,61.471,61.471,61.1084,61.1438,223108.0
2020-07-31 13:00:00,69.13,69.32,69.04,69.32,210176.0,61.1438,61.3118,61.0642,61.3118,210176.0
2020-07-31 13:30:00,69.31,69.31,69.14,69.14,312476.0,61.303,61.303,61.1526,61.1526,312476.0
2020-07-31 14:00:00,69.15,69.18,69.06,69.1,245512.0,61.1615,61.188,61.0819,61.1173,245512.0
2020-07-31 14:30:00,69.09,69.42,68.97,69.37,291052.0,61.1084,61.4003,61.0023,61.3561,291052.0
2020-07-31 15:00:00,69.37,69.64,69.35,69.56,140468.0,61.3561,61.5949,61.3384,61.5241,140468.0
2020-07-31 15:30:00,69.58,70.2,69.55,70.19,831448.0,61.5418,62.0902,61.5153,62.0813,831448.0
2020-08-03 09:30:00,70.29,70.47,69.32,69.55,355328.0,62.1698,62.329,61.3118,61.5153,355328.0
2020-08-03 10:00:00,69.5,69.98,69.4,69.71,223312.0,61.471,61.8956,61.3826,61.6568,223312.0
2020-08-03 10:30:00,69.73,69.76,69.39,69.44,255908.0,61.6745,61.701,61.3738,61.418,255908.0
2020-08-03 11:00:00,69.46,69.66,69.44,69.45,190844.0,61.4357,61.6126,61.418,61.4268,190844.0
2020-08-03 11:30:00,69.49,69.66,69.39,69.42,210868.0,61.4622,61.6126,61.3738,61.4003,210868.0
2020-08-03 12:00:00,69.42,69.48,69.26,69.29,271560.0,61.4003,61.4534,61.2588,61.2853,271560.0
2020-08-03 12:30:00,69.3,69.31,69.11,69.26,233768.0,61.2942,61.303,61.1261,61.2588,233768.0
2020-08-03 13:00:00,69.26,69.35,69.2,69.31,293532.0,61.2588,61.3384,61.2057,61.303,293532.0
2020-08-03 13:30:00,69.35,69.45,69.31,69.42,159160.0,61.3384,61.4268,61.303,61.4003,159160.0
2020-08-03 14:00:00,69.44,69.47,69.29,69.36,292368.0,61.418,61.4445,61.2853,61.3472,292368.0
2020-08-03 14:30:00,69.36,69.4,69.21,69.38,331932.0,61.3472,61.3826,61.2145,61.3649,331932.0
2020-08-03 15:00:00,69.39,69.45,69.33,69.41,543544.0,61.3738,61.4268,61.3207,61.3914,543544.0
2020-08-03 15:30:00,69.43,69.54,69.32,69.36,2366008.0,61.4091,61.5064,61.3118,61.3472,2366008.0
2020-08-04 09:30:00,69.68,69.83,69.44,69.56,393532.0,61.6303,61.7629,61.418,61.5241,393532.0
2020-08-04 10:00:00,69.57,69.91,69.35,69.9,712976.0,61.533,61.8337,61.3384,61.8248,712976.0
2020-08-04 10:30:00,69.89,70.14,69.75,70.12,385784.0,61.816,62.0371,61.6922,62.0194,385784.0
2020-08-04 11:00:00,70.13,70.33,69.98,70.3,411376.0,62.0283,62.2052,61.8956,62.1786,411376.0
2020-08-04 11:30:00,70.31,70.65,70.11,70.45,322904.0,62.1875,62.4882,62.0106,62.3113,322904.0
2020-08-04 12:00:00,70.46,71.08,70.45,70.63,406028.0,62.3201,62.8685,62.3113,62.4705,406028.0
2020-08-04 12:30:00,70.63,70.77,70.49,70.57,208024.0,62.4705,62.5943,62.3467,62.4174,208024.0
2020-08-04 13:00:00,70.58,70.79,70.48,70.68,200752.0,62.4263,62.612,62.3378,62.5147,200752.0
2020-08-04 13:30:00,70.71,70.71,70.44,70.5,271088.0,62.5413,62.5413,62.3025,62.3555,271088.0
2020-08-04 14:00:00,70.5,70.73,70.42,70.61,350452.0,62.3555,62.559,62.2848,62.4528,350452.0
2020-08-04 14:30:00,70.6,70.67,70.48,70.67,228980.0,62.444,62.5059,62.3378,62.5059,228980.0
2020-08-04 15:00:00,70.65,70.77,70.62,70.76,324588.0,62.4882,62.5943,62.4617,62.5855,324588.0
2020-08-04 15:30:00,70.79,71.31,70.7,71.28,1190892.0,62.612,63.0719,62.5324,63.0454,1190892.0
2020-08-05 09:30:00,71.31,71.5,71.06,71.25,460556.0,63.0719,63.24,62.8508,63.0189,460556.0
2020-08-05 10:00:00,71.25,71.43,71.15,71.24,396832.0,63.0189,63.1781,62.9304,63.01,396832.0
2020-08-05 10:30:00,71.19,71.3,70.58,70.58,319992.0,62.9658,63.0631,62.4263,62.4263,319992.0
2020-08-05 11:00:00,70.59,70.93,70.49,70.93,267596.0,62.4351,62.7358,62.3467,62.7358,267596.0
2020-08-05 11:30:00,70.89,70.89,70.6,70.6,358632.0,62.7005,62.7005,62.444,62.444,358632.0
2020-08-05 12:00:00,70.61,70.87,70.61,70.69,162832.0,62.4528,62.6828,62.4528,62.5236,162832.0
2020-08-05 12:30:00,70.7,70.89,70.68,70.73,165272.0,62.5324,62.7005,62.5147,62.559,165272.0
2020-08-05 13:00:00,70.75,70.84,70.67,70.73,153180.0,62.5766,62.6562,62.5059,62.559,153180.0
2020-08-05 13:30:00,70.7,70.77,70.65,70.73,224076.0,62.5324,62.5943,62.4882,62.559,224076.0
2020-08-05 14:00:00,70.72,71.01,70.72,71.0,152904.0,62.5501,62.8066,62.5501,62.7978,152904.0
2020-08-05 14:30:00,71.0,71.04,70.89,70.95,165904.0,62.7978,62.8331,62.7005,62.7535,165904.0
2020-08-05 15:00:00,70.96,71.04,70.9,71.03,186116.0,62.7624,62.8331,62.7093,62.8243,186116.0
2020-08-05 15:30:00,71.03,71.07,70.85,70.92,671656.0,62.8243,62.8597,62.6651,62.727,671656.0
2020-08-06 09:30:00,70.76,70.92,70.41,70.58,264516.0,62.5855,62.727,62.2759,62.4263,264516.0
2020-08-06 10:00:00,70.61,71.19,70.6,71.1,170456.0,62.4528,62.9658,62.444,62.8862,170456.0
2020-08-06 10:30:00,71.11,71.13,70.58,70.7,130908.0,62.8951,62.9127,62.4263,62.5324,130908.0
2020-08-06 11:00:00,70.72,70.72,70.38,70.42,139320.0,62.5501,62.5501,62.2494,62.2848,139320.0
2020-08-06 11:30:00,70.4,70.51,70.28,70.39,221880.0,62.2671,62.3644,62.1609,62.2582,221880.0
2020-08-06 12:00:00,70.41,70.68,70.4,70.55,87324.0,62.2759,62.5147,62.2671,62.3997,87324.0
2020-08-06 12:30:00,70.55,70.69,70.54,70.67,101356.0,62.3997,62.5236,62.3909,62.5059,101356.0
2020-08-06 13:00:00,70.68,70.93,70.67,70.93,135328.0,62.5147,62.7358,62.5059,62.7358,135328.0
2020-08-06 13:30:00,70.95,71.03,70.86,70.97,119784.0,62.7535,62.8243,62.6739,62.7712,119784.0
2020-08-06 14:00:00,70.97,71.08,70.86,70.86,134404.0,62.7712,62.8685,62.6739,62.6739,134404.0
2020-08-06 14:30:00,70.89,71.02,70.81,70.87,107540.0,62.7005,62.8154,62.6297,62.6828,107540.0
2020-08-06 15:00:00,70.88,71.0,70.71,70.79,159596.0,62.6916,62.7978,62.5413,62.612,159596.0
2020-08-06 15:30:00,70.81,70.84,70.51,70.73,940764.0,62.6297,62.6562,62.3644,62.559,940764.0
2020-08-07 09:30:00,70.71,71.42,70.62,71.06,217080.0,62.5413,63.1692,62.4617,62.8508,217080.0
2020-08-07 10:00:00,71.08,71.5,71.08,71.46,129096.0,62.8685,63.24,62.8685,63.2046,129096.0
2020-08-07 10:30:00,71.44,72.08,71.44,71.97,225440.0,63.1869,63.753,63.1869,63.6557,225440.0
2020-08-07 11:00:00,71.98,72.25,71.91,72.21,315032.0,63.6645,63.9034,63.6026,63.868,315032.0
2020-08-07 11:30:00,72.21,72.35,72.18,72.3,157516.0,63.868,63.9918,63.8414,63.9476,157516.0
2020-08-07 12:00:00,72.29,72.29,72.01,72.19,115376.0,63.9387,63.9387,63.6911,63.8503,115376.0
2020-08-07 12:30:00,72.17,72.27,72.1,72.24,97588.0,63.8326,63.921,63.7707,63.8945,97588.0
2020-08-07 13:00:00,72.24,72.25,72.05,72.11,102772.0,63.8945,63.9034,63.7265,63.7795,102772.0
2020-08-07 13:30:00,72.09,72.16,71.86,71.88,94344.0,63.7618,63.8238,63.5584,63.5761,94344.0
2020-08-07 14:00:00,71.84,71.92,71.65,71.73,138036.0,63.5407,63.6115,63.3727,63.4434,138036.0
2020-08-07 14:30:00,71.73,72.05,71.7,72.02,137384.0,63.4434,63.7265,63.4169,63.6999,137384.0
2020-08-07 15:00:00,72.04,72.24,72.01,72.14,178836.0,63.7176,63.8945,63.6911,63.8061,178836.0
2020-08-07 15:30:00,72.16,72.22,71.88,71.95,417324.0,63.8238,63.8768,63.5761,63.638,417324.0
2020-08-10 09:30:00,72.07,72.16,71.58,71.71,240928.0,63.7441,63.8238,63.3108,63.4257,240928.0
2020-08-10 10:00:00,71.69,72.28,71.69,72.11,117248.0,63.408,63.9299,63.408,63.7795,117248.0
2020-08-10 10:30:00,72.08,72.1,71.52,71.52,174272.0,63.753,63.7707,63.2577,63.2577,174272.0
2020-08-10 11:00:00,71.52,71.85,71.5,71.76,149112.0,63.2577,63.5496,63.24,63.47,149112.0
2020-08-10 11:30:00,71.72,71.85,71.57,71.63,161148.0,63.4346,63.5496,63.3019,63.355,161148.0
2020-08-10 12:00:00,71.64,71.64,71.08,71.13,213468.0,63.3638,63.3638,62.8685,62.9127,213468.0
2020-08-10 12:30:00,71.13,71.14,70.92,70.93,279012.0,62.9127,62.9216,62.727,62.7358,279012.0
2020-08-10 13:00:00,70.92,71.01,70.81,70.91,306212.0,62.727,62.8066,62.6297,62.7182,306212.0
2020-08-10 13:30:00,70.89,71.02,70.73,70.97,332740.0,62.7005,62.8154,62.559,62.7712,332740.0
2020-08-10 14:00:00,70.97,71.27,70.88,71.0,244140.0,62.7712,63.0366,62.6916,62.7978,244140.0
2020-08-10 14:30:00,71.0,71.02,70.89,71.02,338092.0,62.7978,62.8154,62.7005,62.8154,338092.0
2020-08-10 15:00:00,71.04,71.04,70.79,70.89,449280.0,62.8331,62.8331,62.612,62.7005,449280.0
2020-08-10 15:30:00,70.89,71.07,70.75,70.97,1165524.0,62.7005,62.8597,62.5766,62.7712,1165524.0
2020-08-11 09:30:00,71.0,71.14,70.43,70.58,386260.0,62.7978,62.9216,62.2936,62.4263,386260.0
2020-08-11 10:00:00,70.54,70.57,70.16,70.22,327512.0,62.3909,62.4174,62.0548,62.1079,327512.0
2020-08-11 10:30:00,70.2,70.23,69.59,69.89,379536.0,62.0902,62.1167,61.5506,61.816,379536.0
2020-08-11 11:00:00,69.83,70.22,69.68,70.16,185800.0,61.7629,62.1079,61.6303,62.0548,185800.0
2020-08-11 11:30:00,70.15,70.34,70.0,70.05,243896.0,62.046,62.214,61.9133,61.9575,243896.0
2020-08-11 12:00:00,70.08,70.14,69.75,69.77,175248.0,61.984,62.0371,61.6922,61.7099,175248.0
2020-08-11 12:30:00,69.77,69.99,69.7,69.74,156864.0,61.7099,61.9044,61.6479,61.6833,156864.0
2020-08-11 13:00:00,69.74,69.84,69.69,69.74,169988.0,61.6833,61.7718,61.6391,61.6833,169988.0
2020-08-11 13:30:00,69.72,69.8,69.6,69.73,124440.0,61.6656,61.7364,61.5595,61.6745,124440.0
2020-08-11 14:00:00,69.73,69.92,69.71,69.78,202516.0,61.6745,61.8425,61.6568,61.7187,202516.0
2020-08-11 14:30:00,69.78,69.83,69.46,69.54,247812.0,61.7187,61.7629,61.4357,61.5064,247812.0
2020-08-11 15:00:00,69.54,69.72,69.39,69.54,273072.0,61.5064,61.6656,61.3738,61.5064,273072.0
2020-08-11 15:30:00,69.55,69.55,69.11,69.48,1027768.0,61.5153,61.5153,61.1261,61.4534,1027768.0
2020-08-12 09:30:00,69.82,70.29,69.67,70.27,431464.0,61.7541,62.1698,61.6214,62.1521,431464.0
2020-08-12 10:00:00,70.29,70.42,70.09,70.19,309836.0,62.1698,62.2848,61.9929,62.0813,309836.0
2020-08-12 10:30:00,70.22,70.87,70.22,70.73,198720.0,62.1079,62.6828,62.1079,62.559,198720.0
2020-08-12 11:00:00,70.71,70.97,70.61,70.91,303632.0,62.5413,62.7712,62.4528,62.7182,303632.0
2020-08-12 11:30:00,70.92,71.08,70.89,71.01,140380.0,62.727,62.8685,62.7005,62.8066,140380.0
2020-08-12 12:00:00,71.02,71.25,71.01,71.2,155952.0,62.8154,63.0189,62.8066,62.9747,155952.0
2020-08-12 12:30:00,71.2,71.21,70.77,70.8,346020.0,62.9747,62.9835,62.5943,62.6209,346020.0
2020-08-12 13:00:00,70.82,71.06,70.77,70.78,143712.0,62.6386,62.8508,62.5943,62.6032,143712.0
2020-08-12 13:30:00,70.8,71.34,70.8,71.3,329760.0,62.6209,63.0985,62.6209,63.0631,329760.0
2020-08-12 14:00:00,71.29,71.42,71.2,71.36,96780.0,63.0543,63.1692,62.9747,63.1162,96780.0
2020-08-12 14:30:00,71.36,71.49,71.3,71.41,114828.0,63.1162,63.2312,63.0631,63.1604,114828.0
2020-08-12 15:00:00,71.4,71.42,71.16,71.18,178124.0,63.1515,63.1692,62.9393,62.957,178124.0
2020-08-12 15:30:00,71.19,71.24,70.99,71.12,681228.0,62.9658,63.01,62.7889,62.9039,681228.0
2020-08-13 09:30:00,70.76,71.22,70.66,71.11,234144.0,62.5855,62.9923,62.497,62.8951,234144.0
2020-08-13 10:00:00,71.07,71.31,70.93,71.08,125056.0,62.8597,63.0719,62.7358,62.8685,125056.0
2020-08-13 10:30:00,71.05,71.36,71.05,71.34,103884.0,62.842,63.1162,62.842,63.0985,103884.0
2020-08-13 11:00:00,71.35,71.36,71.15,71.16,134564.0,63.1073,63.1162,62.9304,62.9393,134564.0
2020-08-13 11:30:00,71.14,71.19,71.05,71.1,81396.0,62.9216,62.9658,62.842,62.8862,81396.0
2020-08-13 12:00:00,71.08,71.18,70.86,70.86,69496.0,62.8685,62.957,62.6739,62.6739,69496.0
2020-08-13 12:30:00,70.87,71.17,70.86,71.16,77256.0,62.6828,62.9481,62.6739,62.9393,77256.0
2020-08-13 13:00:00,71.17,71.31,71.08,71.28,98356.0,62.9481,63.0719,62.8685,63.0454,98356.0
2020-08-13 13:30:00,71.26,71.28,71.11,71.19,108476.0,63.0277,63.0454,62.8951,62.9658,108476.0
2020-08-13 14:00:00,71.16,71.29,70.92,71.06,118344.0,62.9393,63.0543,62.727,62.8508,118344.0
2020-08-13 14:30:00,71.06,71.08,70.83,70.93,147008.0,62.8508,62.8685,62.6474,62.7358,147008.0
2020-08-13 15:00:00,70.93,70.97,70.75,70.95,101464.0,62.7358,62.7712,62.5766,62.7535,101464.0
2020-08-13 15:30:00,70.97,71.23,70.78,71.11,572692.0,62.7712,63.0012,62.6032,62.8951,572692.0
2020-08-14 09:30:00,71.0,71.04,70.22,70.82,369444.0,62.7978,62.8331,62.1079,62.6386,369444.0
2020-08-14 10:00:00,70.85,70.96,70.51,70.51,130184.0,62.6651,62.7624,62.3644,62.3644,130184.0
2020-08-14 10:30:00,70.54,70.7,70.48,70.49,83936.0,62.3909,62.5324,62.3378,62.3467,83936.0
2020-08-14 11:00:00,70.49,70.59,70.41,70.44,91604.0,62.3467,62.4351,62.2759,62.3025,91604.0
2020-08-14 11:30:00,70.45,70.59,70.29,70.35,91916.0,62.3113,62.4351,62.1698,62.2228,91916.0
2020-08-14 12:00:00,70.37,70.39,70.04,70.17,131468.0,62.2405,62.2582,61.9487,62.0636,131468.0
2020-08-14 12:30:00,70.17,70.21,70.07,70.08,127604.0,62.0636,62.099,61.9752,61.984,127604.0
2020-08-14 13:00:00,70.07,70.24,70.06,70.2,148872.0,61.9752,62.1256,61.9664,62.0902,148872.0
2020-08-14 13:30:00,70.21,70.25,70.09,70.15,122912.0,62.099,62.1344,61.9929,62.046,122912.0
2020-08-14 14:00:00,70.11,70.2,70.03,70.2,104232.0,62.0106,62.0902,61.9398,62.0902,104232.0
2020-08-14 14:30:00,70.23,70.25,70.14,70.22,131704.0,62.1167,62.1344,62.0371,62.1079,131704.0
2020-08-14 15:00:00,70.21,70.23,70.04,70.11,135268.0,62.099,62.1167,61.9487,62.0106,135268.0
2020-08-14 15:30:00,70.1,70.19,70.01,70.12,633544.0,62.0017,62.0813,61.9221,62.0194,633544.0
2020-08-17 09:30:00,70.52,70.88,70.08,70.79,443736.0,62.3732,62.6916,61.984,62.612,443736.0
2020-08-17 10:00:00,70.87,70.91,70.62,70.78,155632.0,62.6828,62.7182,62.4617,62.6032,155632.0
2020-08-17 10:30:00,70.78,70.96,70.74,70.92,154004.0,62.6032,62.7624,62.5678,62.727,154004.0
2020-08-17 11:00:00,70.92,71.24,70.79,71.22,124296.0,62.727,63.01,62.612,62.9923,124296.0
2020-08-17 11:30:00,71.25,71.25,70.9,70.97,80968.0,63.0189,63.0189,62.7093,62.7712,80968.0
2020-08-17 12:00:00,70.98,71.01,70.83,70.97,68208.0,62.7801,62.8066,62.6474,62.7712,68208.0
2020-08-17 12:30:00,70.96,71.21,70.96,71.17,139704.0,62.7624,62.9835,62.7624,62.9481,139704.0
2020-08-17 13:00:00,71.12,71.14,70.92,71.01,126216.0,62.9039,62.9216,62.727,62.8066,126216.0
2020-08-17 13:30:00,71.02,71.27,71.01,71.14,337340.0,62.8154,63.0366,62.8066,62.9216,337340.0
2020-08-17 14:00:00,71.15,71.17,70.95,71.0,58992.0,62.9304,62.9481,62.7535,62.7978,58992.0
2020-08-17 14:30:00,70.99,71.08,70.85,70.87,84612.0,62.7889,62.8685,62.6651,62.6828,84612.0
2020-08-17 15:00:00,70.87,70.99,70.87,70.94,82984.0,62.6828,62.7889,62.6828,62.7447,82984.0
2020-08-17 15:30:00,70.94,70.97,70.72,70.82,384912.0,62.7447,62.7712,62.5501,62.6386,384912.0
2020-08-18 09:30:00,70.68,71.29,70.68,71.01,228660.0,62.5147,63.0543,62.5147,62.8066,228660.0
2020-08-18 10:00:00,71.01,71.08,70.64,71.05,165112.0,62.8066,62.8685,62.4793,62.842,165112.0
2020-08-18 10:30:00,71.09,71.18,70.74,70.75,94640.0,62.8774,62.957,62.5678,62.5766,94640.0
2020-08-18 11:00:00,70.76,70.78,70.55,70.72,160024.0,62.5855,62.6032,62.3997,62.5501,160024.0
2020-08-18 11:30:00,70.72,70.89,70.7,70.86,112760.0,62.5501,62.7005,62.5324,62.6739,112760.0
2020-08-18 12:00:00,70.86,70.9,70.75,70.89,115772.0,62.6739,62.7093,62.5766,62.7005,115772.0
2020-08-18 12:30:00,70.88,71.02,70.83,70.86,153556.0,62.6916,62.8154,62.6474,62.6739,153556.0
2020-08-18 13:00:00,70.86,70.9,70.68,70.75,160172.0,62.6739,62.7093,62.5147,62.5766,160172.0
2020-08-18 13:30:00,70.76,70.8,70.7,70.76,145152.0,62.5855,62.6209,62.5324,62.5855,145152.0
2020-08-18 14:00:00,70.75,70.82,70.64,70.69,237880.0,62.5766,62.6386,62.4793,62.5236,237880.0
2020-08-18 14:30:00,70.71,71.12,70.71,71.11,121644.0,62.5413,62.9039,62.5413,62.8951,121644.0
2020-08-18 15:00:00,71.1,71.11,70.9,70.96,109144.0,62.8862,62.8951,62.7093,62.7624,109144.0
2020-08-18 15:30:00,70.96,71.07,70.74,70.8,499420.0,62.7624,62.8597,62.5678,62.6209,499420.0
2020-08-19 09:30:00,71.06,71.07,70.58,70.6,281168.0,62.8508,62.8597,62.4263,62.444,281168.0
2020-08-19 10:00:00,70.63,70.76,70.54,70.69,190544.0,62.4705,62.5855,62.3909,62.5236,190544.0
2020-08-19 10:30:00,70.67,70.76,70.46,70.55,248604.0,62.5059,62.5855,62.3201,62.3997,248604.0
2020-08-19 11:00:00,70.55,70.95,70.53,70.83,67784.0,62.3997,62.7535,62.3821,62.6474,67784.0
2020-08-19 11:30:00,70.86,71.01,70.78,70.86,67640.0,62.6739,62.8066,62.6032,62.6739,67640.0
2020-08-19 12:00:00,70.82,70.88,70.74,70.85,77072.0,62.6386,62.6916,62.5678,62.6651,77072.0
2020-08-19 12:30:00,70.85,70.94,70.81,70.81,49656.0,62.6651,62.7447,62.6297,62.6297,49656.0
2020-08-19 13:00:00,70.81,70.91,70.68,70.73,73408.0,62.6297,62.7182,62.5147,62.559,73408.0
2020-08-19 13:30:00,70.74,70.92,70.73,70.86,77552.0,62.5678,62.727,62.559,62.6739,77552.0
2020-08-19 14:00:00,70.87,70.98,70.72,70.81,87300.0,62.6828,62.7801,62.5501,62.6297,87300.0
2020-08-19 14:30:00,70.79,70.82,70.67,70.75,65572.0,62.612,62.6386,62.5059,62.5766,65572.0
2020-08-19 15:00:00,70.73,70.86,70.64,70.73,85684.0,62.559,62.6739,62.4793,62.559,85684.0
2020-08-19 15:30:00,70.72,70.79,70.49,70.55,525336.0,62.5501,62.612,62.3467,62.3997,525336.0
2020-08-20 09:30:00,70.2,70.79,70.14,70.46,158448.0,62.0902,62.612,62.0371,62.3201,158448.0
2020-08-20 10:00:00,70.45,70.71,70.33,70.69,93428.0,62.3113,62.5413,62.2052,62.5236,93428.0
2020-08-20 10:30:00,70.69,70.79,70.56,70.76,97852.0,62.5236,62.612,62.4086,62.5855,97852.0
2020-08-20 11:00:00,70.77,70.94,70.7,70.84,102420.0,62.5943,62.7447,62.5324,62.6562,102420.0
2020-08-20 11:30:00,70.84,70.93,70.79,70.8,74812.0,62.6562,62.7358,62.612,62.6209,74812.0
2020-08-20 12:00:00,70.8,70.86,70.63,70.82,83232.0,62.6209,62.6739,62.4705,62.6386,83232.0
2020-08-20 12:30:00,70.8,70.83,70.47,70.51,71624.0,62.6209,62.6474,62.329,62.3644,71624.0
2020-08-20 13:00:00,70.5,70.5,70.3,70.37,94812.0,62.3555,62.3555,62.1786,62.2405,94812.0
2020-08-20 13:30:00,70.38,70.61,70.26,70.52,89372.0,62.2494,62.4528,62.1432,62.3732,89372.0
2020-08-20 14:00:00,70.53,70.57,70.39,70.46,101900.0,62.3821,62.4174,62.2582,62.3201,101900.0
2020-08-20 14:30:00,70.46,70.59,70.39,70.59,182372.0,62.3201,62.4351,62.2582,62.4351,182372.0
2020-08-20 15:00:00,70.6,70.64,70.44,70.44,163304.0,62.444,62.4793,62.3025,62.3025,163304.0
2020-08-20 15:30:00,70.44,70.64,70.38,70.52,532596.0,62.3025,62.4793,62.2494,62.3732,532596.0
2020-08-21 09:30:00,70.67,70.73,70.32,70.49,465832.0,62.5059,62.559,62.1963,62.3467,465832.0
2020-08-21 10:00:00,70.52,70.69,70.11,70.18,90300.0,62.3732,62.5236,62.0106,62.0725,90300.0
2020-08-21 10:30:00,70.21,70.38,70.2,70.31,180116.0,62.099,62.2494,62.0902,62.1875,180116.0
2020-08-21 11:00:00,70.3,70.53,70.26,70.46,134172.0,62.1786,62.3821,62.1432,62.3201,134172.0
2020-08-21 11:30:00,70.46,70.62,70.39,70.55,93040.0,62.3201,62.4617,62.2582,62.3997,93040.0
2020-08-21 12:00:00,70.58,70.68,70.54,70.66,80428.0,62.4263,62.5147,62.3909,62.497,80428.0
2020-08-21 12:30:00,70.66,70.68,70.51,70.54,50624.0,62.497,62.5147,62.3644,62.3909,50624.0
2020-08-21 13:00:00,70.56,70.67,70.54,70.65,61156.0,62.4086,62.5059,62.3909,62.4882,61156.0
2020-08-21 13:30:00,70.66,70.75,70.66,70.73,111276.0,62.497,62.5766,62.497,62.559,111276.0
2020-08-21 14:00:00,70.72,70.73,70.51,70.6,122764.0,62.5501,62.559,62.3644,62.444,122764.0
2020-08-21 14:30:00,70.6,70.7,70.57,70.6,108352.0,62.444,62.5324,62.4174,62.444,108352.0
2020-08-21 15:00:00,70.6,70.73,70.58,70.67,160296.0,62.444,62.559,62.4263,62.5059,160296.0
2020-08-21 15:30:00,70.7,70.76,70.57,70.62,566044.0,62.5324,62.5855,62.4174,62.4617,566044.0
2020-08-24 09:30:00,70.75,70.78,70.36,70.41,266244.0,62.5766,62.6032,62.2317,62.2759,266244.0
2020-08-24 10:00:00,70.47,70.48,70.13,70.18,116828.0,62.329,62.3378,62.0283,62.0725,116828.0
2020-08-24 10:30:00,70.19,70.37,70.07,70.3,110356.0,62.0813,62.2405,61.9752,62.1786,110356.0
2020-08-24 11:00:00,70.34,70.61,70.31,70.58,156460.0,62.214,62.4528,62.1875,62.4263,156460.0
2020-08-24 11:30:00,70.55,70.61,70.23,70.24,85256.0,62.3997,62.4528,62.1167,62.1256,85256.0
2020-08-24 12:00:00,70.25,70.39,70.24,70.29,62476.0,62.1344,62.2582,62.1256,62.1698,62476.0
2020-08-24 12:30:00,70.28,70.39,70.27,70.3,148332.0,62.1609,62.2582,62.1521,62.1786,148332.0
2020-08-24 13:00:00,70.31,70.37,70.27,70.33,160388.0,62.1875,62.2405,62.1521,62.2052,160388.0
2020-08-24 13:30:00,70.35,70.55,70.33,70.55,89440.0,62.2228,62.3997,62.2052,62.3997,89440.0
2020-08-24 14:00:00,70.54,70.57,70.48,70.55,132480.0,62.3909,62.4174,62.3378,62.3997,132480.0
2020-08-24 14:30:00,70.55,70.64,70.44,70.46,56324.0,62.3997,62.4793,62.3025,62.3201,56324.0
2020-08-24 15:00:00,70.49,70.6,70.47,70.55,96672.0,62.3467,62.444,62.329,62.3997,96672.0
2020-08-24 15:30:00,70.56,70.69,70.48,70.67,393408.0,62.4086,62.5236,62.3378,62.5059,393408.0
2020-08-25 09:30:00,70.9,70.91,70.05,70.05,291560.0,62.7093,62.7182,61.9575,61.9575,291560.0
2020-08-25 10:00:00,70.03,70.14,69.89,70.08,302472.0,61.9398,62.0371,61.816,61.984,302472.0
2020-08-25 10:30:00,70.09,70.14,69.8,69.81,192568.0,61.9929,62.0371,61.7364,61.7452,192568.0
2020-08-25 11:00:00,69.8,70.16,69.79,70.14,137376.0,61.7364,62.0548,61.7275,62.0371,137376.0
2020-08-25 11:30:00,70.15,70.27,70.1,70.13,89136.0,62.046,62.1521,62.0017,62.0283,89136.0
2020-08-25 12:00:00,70.14,70.26,70.07,70.26,110844.0,62.0371,62.1432,61.9752,62.1432,110844.0
2020-08-25 12:30:00,70.26,70.26,70.1,70.16,91512.0,62.1432,62.1432,62.0017,62.0548,91512.0
2020-08-25 13:00:00,70.14,70.31,70.08,70.2,45848.0,62.0371,62.1875,61.984,62.0902,45848.0
2020-08-25 13:30:00,70.22,70.22,70.06,70.14,95608.0,62.1079,62.1079,61.9664,62.0371,95608.0
2020-08-25 14:00:00,70.14,70.25,70.09,70.19,111940.0,62.0371,62.1344,61.9929,62.0813,111940.0
2020-08-25 14:30:00,70.21,70.31,70.19,70.28,112604.0,62.099,62.1875,62.0813,62.1609,112604.0
2020-08-25 15:00:00,70.28,70.29,70.19,70.22,153668.0,62.1609,62.1698,62.0813,62.1079,153668.0
2020-08-25 15:30:00,70.22,70.38,70.19,70.33,415700.0,62.1079,62.2494,62.0813,62.2052,415700.0
2020-08-26 09:30:00,70.03,70.23,69.58,70.22,329400.0,61.9398,62.1167,61.5418,62.1079,329400.0
2020-08-26 10:00:00,70.17,70.31,70.0,70.22,101840.0,62.0636,62.1875,61.9133,62.1079,101840.0
2020-08-26 10:30:00,70.19,70.35,70.04,70.07,100292.0,62.0813,62.2228,61.9487,61.9752,100292.0
2020-08-26 11:00:00,70.06,70.11,69.92,69.97,103260.0,61.9664,62.0106,61.8425,61.8867,103260.0
2020-08-26 11:30:00,69.95,70.05,69.84,69.91,120736.0,61.8691,61.9575,61.7718,61.8337,120736.0
2020-08-26 12:00:00,69.91,69.99,69.8,69.85,165424.0,61.8337,61.9044,61.7364,61.7806,165424.0
2020-08-26 12:30:00,69.86,70.0,69.83,69.96,80260.0,61.7895,61.9133,61.7629,61.8779,80260.0
2020-08-26 13:00:00,69.94,70.01,69.82,69.82,141216.0,61.8602,61.9221,61.7541,61.7541,141216.0
2020-08-26 13:30:00,69.81,69.83,69.54,69.64,296816.0,61.7452,61.7629,61.5064,61.5949,296816.0
2020-08-26 14:00:00,69.63,69.79,69.59,69.77,194276.0,61.586,61.7275,61.5506,61.7099,194276.0
2020-08-26 14:30:00,69.78,69.9,69.65,69.77,164112.0,61.7187,61.8248,61.6037,61.7099,164112.0
2020-08-26 15:00:00,69.75,69.83,69.62,69.75,286672.0,61.6922,61.7629,61.5772,61.6922,286672.0
2020-08-26 15:30:00,69.75,69.81,69.57,69.75,871816.0,61.6922,61.7452,61.533,61.6922,871816.0
2020-08-27 09:30:00,69.5,69.98,69.5,69.87,359732.0,61.7796,62.2063,61.7796,62.1085,359732.0
2020-08-27 10:00:00,69.86,70.12,69.52,70.0,304312.0,62.0996,62.3308,61.7974,62.2241,304312.0
2020-08-27 10:30:00,69.99,70.1,69.51,69.54,177724.0,62.2152,62.313,61.7885,61.8152,177724.0
2020-08-27 11:00:00,69.52,69.61,69.33,69.45,200276.0,61.7974,61.8774,61.6285,61.7352,200276.0
2020-08-27 11:30:00,69.47,69.55,69.33,69.41,176992.0,61.753,61.8241,61.6285,61.6996,176992.0
2020-08-27 12:00:00,69.4,69.4,69.2,69.2,197680.0,61.6907,61.6907,61.513,61.513,197680.0
2020-08-27 12:30:00,69.22,69.31,69.15,69.28,97728.0,61.5307,61.6107,61.4685,61.5841,97728.0
2020-08-27 13:00:00,69.29,69.52,69.21,69.47,100268.0,61.593,61.7974,61.5218,61.753,100268.0
2020-08-27 13:30:00,69.48,69.61,69.39,69.61,119456.0,61.7619,61.8774,61.6819,61.8774,119456.0
2020-08-27 14:00:00,69.62,69.74,69.62,69.72,82836.0,61.8863,61.993,61.8863,61.9752,82836.0
2020-08-27 14:30:00,69.73,69.8,69.69,69.73,124468.0,61.9841,62.0463,61.9485,61.9841,124468.0
2020-08-27 15:00:00,69.73,69.85,69.73,69.81,147568.0,61.9841,62.0908,61.9841,62.0552,147568.0
2020-08-27 15:30:00,69.82,69.91,69.68,69.69,451852.0,62.0641,62.1441,61.9396,61.9485,451852.0
2020-08-28 09:30:00,69.89,69.93,69.32,69.45,279180.0,62.1263,62.1619,61.6196,61.7352,279180.0
2020-08-28 10:00:00,69.31,69.75,69.31,69.72,123872.0,61.6107,62.0019,61.6107,61.9752,123872.0
2020-08-28 10:30:00,69.67,69.99,69.64,69.82,190904.0,61.9308,62.2152,61.9041,62.0641,190904.0
2020-08-28 11:00:00,69.83,69.87,69.71,69.74,63284.0,62.073,62.1085,61.9663,61.993,63284.0
2020-08-28 11:30:00,69.73,69.74,69.58,69.66,59228.0,61.9841,61.993,61.8507,61.9219,59228.0
2020-08-28 12:00:00,69.68,69.72,69.56,69.64,116012.0,61.9396,61.9752,61.833,61.9041,116012.0
2020-08-28 12:30:00,69.64,69.85,69.64,69.84,111188.0,61.9041,62.0908,61.9041,62.0819,111188.0
2020-08-28 13:00:00,69.83,69.95,69.76,69.78,112556.0,62.073,62.1796,62.0108,62.0285,112556.0
2020-08-28 13:30:00,69.79,69.86,69.66,69.66,77128.0,62.0374,62.0996,61.9219,61.9219,77128.0
2020-08-28 14:00:00,69.65,69.66,69.49,69.63,296176.0,61.913,61.9219,61.7707,61.8952,296176.0
2020-08-28 14:30:00,69.65,69.86,69.64,69.86,108836.0,61.913,62.0996,61.9041,62.0996,108836.0
2020-08-28 15:00:00,69.87,69.95,69.83,69.92,155504.0,62.1085,62.1796,62.073,62.153,155504.0
2020-08-28 15:30:00,69.92,69.93,69.71,69.89,723168.0,62.153,62.1619,61.9663,62.1263,723168.0
2020-08-31 09:30:00,69.84,70.75,69.79,70.67,532124.0,62.0819,62.8908,62.0374,62.8197,532124.0
2020-08-31 10:00:00,70.68,70.91,70.66,70.77,244448.0,62.8286,63.033,62.8108,62.9086,244448.0
2020-08-31 10:30:00,70.75,70.8,70.08,70.08,112436.0,62.8908,62.9352,62.2952,62.2952,112436.0
2020-08-31 11:00:00,70.04,70.15,69.67,69.79,273860.0,62.2596,62.3574,61.9308,62.0374,273860.0
2020-08-31 11:30:00,69.83,70.27,69.76,70.23,127072.0,62.073,62.4641,62.0108,62.4285,127072.0
2020-08-31 12:00:00,70.22,70.32,70.13,70.13,112792.0,62.4197,62.5085,62.3397,62.3397,112792.0
2020-08-31 12:30:00,70.15,70.19,70.05,70.09,87540.0,62.3574,62.393,62.2685,62.3041,87540.0
2020-08-31 13:00:00,70.1,70.18,70.04,70.13,72400.0,62.313,62.3841,62.2596,62.3397,72400.0
2020-08-31 13:30:00,70.14,70.16,69.85,69.89,110128.0,62.3485,62.3663,62.0908,62.1263,110128.0
2020-08-31 14:00:00,69.88,70.05,69.87,69.99,81356.0,62.1174,62.2685,62.1085,62.2152,81356.0
2020-08-31 14:30:00,69.99,70.12,69.95,70.02,179884.0,62.2152,62.3308,62.1796,62.2419,179884.0
2020-08-31 15:00:00,70.03,70.04,69.92,70.01,147260.0,62.2508,62.2596,62.153,62.233,147260.0
2020-08-31 15:30:00,70.01,70.12,69.75,69.76,783804.0,62.233,62.3308,62.0019,62.0108,783804.0
2020-09-01 09:30:00,69.76,69.88,69.17,69.65,586204.0,62.0108,62.1174,61.4863,61.913,586204.0
2020-09-01 10:00:00,69.6,69.87,69.06,69.14,289480.0,61.8685,62.1085,61.3885,61.4596,289480.0
2020-09-01 10:30:00,69.09,69.36,68.91,68.92,217284.0,61.4152,61.6552,61.2552,61.2641,217284.0
2020-09-01 11:00:00,68.93,68.98,68.51,68.62,275164.0,61.273,61.3174,60.8996,60.9974,275164.0
2020-09-01 11:30:00,68.62,68.82,68.6,68.79,297708.0,60.9974,61.1752,60.9796,61.1485,297708.0
2020-09-01 12:00:00,68.79,69.21,68.74,69.2,184908.0,61.1485,61.5218,61.1041,61.513,184908.0
2020-09-01 12:30:00,69.19,69.27,69.11,69.21,122108.0,61.5041,61.5752,61.433,61.5218,122108.0
2020-09-01 13:00:00,69.2,69.24,69.06,69.06,266128.0,61.513,61.5485,61.3885,61.3885,266128.0
2020-09-01 13:30:00,69.06,69.13,68.97,69.06,118832.0,61.3885,61.4507,61.3085,61.3885,118832.0
2020-09-01 14:00:00,69.08,69.19,69.0,69.15,134880.0,61.4063,61.5041,61.3352,61.4685,134880.0
2020-09-01 14:30:00,69.16,69.38,69.13,69.18,142456.0,61.4774,61.673,61.4507,61.4952,142456.0
2020-09-01 15:00:00,69.17,69.2,68.96,69.05,139652.0,61.4863,61.513,61.2996,61.3796,139652.0
2020-09-01 15:30:00,69.05,69.3,69.01,69.28,531172.0,61.3796,61.6019,61.3441,61.5841,531172.0
2020-09-02 09:30:00,69.36,70.0,68.92,69.95,424248.0,61.6552,62.2241,61.2641,62.1796,424248.0
2020-09-02 10:00:00,69.89,70.28,69.8,70.08,217112.0,62.1263,62.473,62.0463,62.2952,217112.0
2020-09-02 10:30:00,70.1,70.46,70.05,70.28,246820.0,62.313,62.633,62.2685,62.473,246820.0
2020-09-02 11:00:00,70.27,71.12,70.2,71.1,196528.0,62.4641,63.2197,62.4019,63.2019,196528.0
2020-09-02 11:30:00,71.09,71.39,70.97,71.32,287160.0,63.193,63.4597,63.0863,63.3975,287160.0
2020-09-02 12:00:00,71.35,71.87,71.27,71.53,980824.0,63.4241,63.8864,63.353,63.5841,980824.0
2020-09-02 12:30:00,71.51,71.92,71.48,71.83,453308.0,63.5664,63.9308,63.5397,63.8508,453308.0
2020-09-02 13:00:00,71.83,72.19,71.79,72.15,192432.0,63.8508,64.1708,63.8153,64.1353,192432.0
2020-09-02 13:30:00,72.14,72.24,72.09,72.11,230444.0,64.1264,64.2153,64.0819,64.0997,230444.0
2020-09-02 14:00:00,72.11,72.38,72.0,72.36,233328.0,64.0997,64.3397,64.0019,64.3219,233328.0
2020-09-02 14:30:00,72.33,72.33,72.0,72.1,211932.0,64.2953,64.2953,64.0019,64.0908,211932.0
2020-09-02 15:00:00,72.1,72.2,71.92,72.13,269452.0,64.0908,64.1797,63.9308,64.1175,269452.0
2020-09-02 15:30:00,72.1,72.42,71.99,72.03,871044.0,64.0908,64.3753,63.993,64.0286,871044.0
2020-09-03 09:30:00,72.14,72.77,71.8,71.8,745812.0,64.1264,64.6864,63.8241,63.8241,745812.0
2020-09-03 10:00:00,71.82,71.92,71.45,71.51,266900.0,63.8419,63.9308,63.513,63.5664,266900.0
2020-09-03 10:30:00,71.49,71.68,71.32,71.47,248096.0,63.5486,63.7175,63.3975,63.5308,248096.0
2020-09-03 11:00:00,71.47,71.51,70.2,70.33,394112.0,63.5308,63.5664,62.4019,62.5174,394112.0
2020-09-03 11:30:00,70.31,70.98,70.3,70.69,266588.0,62.4997,63.0952,62.4908,62.8374,266588.0
2020-09-03 12:00:00,70.66,70.97,70.46,70.7,161300.0,62.8108,63.0863,62.633,62.8463,161300.0
2020-09-03 12:30:00,70.55,70.59,70.03,70.03,198780.0,62.713,62.7486,62.2508,62.2508,198780.0
2020-09-03 13:00:00,70.05,70.18,69.77,70.18,217532.0,62.2685,62.3841,62.0196,62.3841,217532.0
2020-09-03 13:30:00,70.16,70.16,69.78,70.05,182168.0,62.3663,62.3663,62.0285,62.2685,182168.0
2020-09-03 14:00:00,69.98,70.15,69.79,69.99,138608.0,62.2063,62.3574,62.0374,62.2152,138608.0
2020-09-03 14:30:00,69.98,70.26,69.72,69.73,181736.0,62.2063,62.4552,61.9752,61.9841,181736.0
2020-09-03 15:00:00,69.73,69.92,69.54,69.61,251432.0,61.9841,62.153,61.8152,61.8774,251432.0
2020-09-03 15:30:00,69.6,70.32,69.49,70.16,943988.0,61.8685,62.5085,61.7707,62.3663,943988.0
2020-09-04 09:30:00,70.8,71.5,69.58,70.13,576948.0,62.9352,63.5575,61.8507,62.3397,576948.0
2020-09-04 10:00:00,70.11,70.17,69.49,69.52,261348.0,62.3219,62.3752,61.7707,61.7974,261348.0
2020-09-04 10:30:00,69.55,69.76,68.45,68.91,548488.0,61.8241,62.0108,60.8463,61.2552,548488.0
2020-09-04 11:00:00,68.88,69.07,68.2,68.45,314700.0,61.2285,61.3974,60.624,60.8463,314700.0
2020-09-04 11:30:00,68.43,68.83,68.24,68.71,304384.0,60.8285,61.1841,60.6596,61.0774,304384.0
2020-09-04 12:00:00,68.72,69.33,68.46,69.31,286992.0,61.0863,61.6285,60.8552,61.6107,286992.0
2020-09-04 12:30:00,69.3,69.45,69.07,69.27,179176.0,61.6019,61.7352,61.3974,61.5752,179176.0
2020-09-04 13:00:00,69.28,69.28,69.05,69.08,109140.0,61.5841,61.5841,61.3796,61.4063,109140.0
2020-09-04 13:30:00,69.05,69.29,68.92,69.08,131892.0,61.3796,61.593,61.2641,61.4063,131892.0
2020-09-04 14:00:00,69.07,69.5,69.01,69.5,159828.0,61.3974,61.7796,61.3441,61.7796,159828.0
2020-09-04 14:30:00,69.47,69.87,69.31,69.73,120916.0,61.753,62.1085,61.6107,61.9841,120916.0
2020-09-04 15:00:00,69.75,69.84,69.45,69.73,121696.0,62.0019,62.0819,61.7352,61.9841,121696.0
2020-09-04 15:30:00,69.63,69.75,69.32,69.33,490308.0,61.8952,62.0019,61.6196,61.6285,490308.0
2020-09-08 09:30:00,69.44,70.12,69.2,69.7,828696.0,61.7263,62.3308,61.513,61.9574,828696.0
2020-09-08 10:00:00,69.72,69.72,68.98,69.09,592816.0,61.9752,61.9752,61.3174,61.4152,592816.0
2020-09-08 10:30:00,69.06,69.44,68.85,69.17,371656.0,61.3885,61.7263,61.2018,61.4863,371656.0
2020-09-08 11:00:00,69.09,69.54,69.08,69.21,181908.0,61.4152,61.8152,61.4063,61.5218,181908.0
2020-09-08 11:30:00,69.19,69.22,68.83,69.0,162964.0,61.5041,61.5307,61.1841,61.3352,162964.0
2020-09-08 12:00:00,69.02,69.45,68.98,69.37,155136.0,61.353,61.7352,61.3174,61.6641,155136.0
2020-09-08 12:30:00,69.33,69.47,69.12,69.46,110408.0,61.6285,61.753,61.4418,61.7441,110408.0
2020-09-08 13:00:00,69.47,69.91,69.44,69.88,170756.0,61.753,62.1441,61.7263,62.1174,170756.0
2020-09-08 13:30:00,69.88,70.21,69.78,70.11,210992.0,62.1174,62.4108,62.0285,62.3219,210992.0
2020-09-08 14:00:00,70.1,70.15,69.76,69.76,209656.0,62.313,62.3574,62.0108,62.0108,209656.0
2020-09-08 14:30:00,69.75,69.77,69.13,69.46,188288.0,62.0019,62.0196,61.4507,61.7441,188288.0
2020-09-08 15:00:00,69.46,69.66,69.17,69.6,293868.0,61.7441,61.9219,61.4863,61.8685,293868.0
2020-09-08 15:30:00,69.59,69.92,69.44,69.48,662176.0,61.8596,62.153,61.7263,61.7619,662176.0
2020-09-09 09:30:00,70.0,70.96,69.96,70.95,396748.0,62.2241,63.0775,62.1885,63.0686,396748.0
2020-09-09 10:00:00,70.96,71.43,70.91,71.21,183808.0,63.0775,63.4952,63.033,63.2997,183808.0
2020-09-09 10:30:00,71.17,71.21,70.67,70.7,135408.0,63.2641,63.2997,62.8197,62.8463,135408.0
2020-09-09 11:00:00,70.69,70.95,70.63,70.91,105484.0,62.8374,63.0686,62.7841,63.033,105484.0
2020-09-09 11:30:00,70.89,71.11,70.88,71.06,89784.0,63.0152,63.2108,63.0063,63.1663,89784.0
2020-09-09 12:00:00,71.07,71.29,71.07,71.22,86016.0,63.1752,63.3708,63.1752,63.3086,86016.0
2020-09-09 12:30:00,71.24,71.44,71.14,71.14,110924.0,63.3263,63.5041,63.2375,63.2375,110924.0
2020-09-09 13:00:00,71.17,71.63,71.17,71.6,123492.0,63.2641,63.673,63.2641,63.6464,123492.0
2020-09-09 13:30:00,71.62,71.71,71.43,71.44,90336.0,63.6641,63.7441,63.4952,63.5041,90336.0
2020-09-09 14:00:00,71.46,71.58,71.38,71.45,86624.0,63.5219,63.6286,63.4508,63.513,86624.0
2020-09-09 14:30:00,71.46,71.68,71.46,71.63,87900.0,63.5219,63.7175,63.5219,63.673,87900.0
2020-09-09 15:00:00,71.65,71.68,71.34,71.38,206316.0,63.6908,63.7175,63.4152,63.4508,206316.0
2020-09-09 15:30:00,71.37,71.45,70.44,70.55,592120.0,63.4419,63.513,62.6152,62.713,592120.0
2020-09-10 09:30:00,70.27,70.5,69.73,69.89,274080.0,62.4641,62.6686,61.9841,62.1263,274080.0
2020-09-10 10:00:00,69.9,70.21,69.71,69.94,160160.0,62.1352,62.4108,61.9663,62.1708,160160.0
2020-09-10 10:30:00,69.98,70.27,69.78,69.83,131044.0,62.2063,62.4641,62.0285,62.073,131044.0
2020-09-10 11:00:00,69.78,70.3,69.69,70.29,100760.0,62.0285,62.4908,61.9485,62.4819,100760.0
2020-09-10 11:30:00,70.3,70.4,69.86,69.91,132128.0,62.4908,62.5797,62.0996,62.1441,132128.0
2020-09-10 12:00:00,69.89,69.97,69.59,69.7,101620.0,62.1263,62.1974,61.8596,61.9574,101620.0
2020-09-10 12:30:00,69.71,69.91,69.45,69.88,130280.0,61.9663,62.1441,61.7352,62.1174,130280.0
2020-09-10 13:00:00,69.86,70.07,69.84,69.85,78680.0,62.0996,62.2863,62.0819,62.0908,78680.0
2020-09-10 13:30:00,69.84,70.05,69.84,69.92,108212.0,62.0819,62.2685,62.0819,62.153,108212.0
2020-09-10 14:00:00,69.97,70.1,69.2,69.26,174584.0,62.1974,62.313,61.513,61.5663,174584.0
2020-09-10 14:30:00,69.23,69.69,69.2,69.61,118028.0,61.5396,61.9485,61.513,61.8774,118028.0
2020-09-10 15:00:00,69.6,69.66,69.11,69.35,155456.0,61.8685,61.9219,61.433,61.6463,155456.0
2020-09-10 15:30:00,69.31,69.69,69.14,69.23,648108.0,61.6107,61.9485,61.4596,61.5396,648108.0
2020-09-11 09:30:00,69.54,69.69,69.09,69.16,231228.0,61.8152,61.9485,61.4152,61.4774,231228.0
2020-09-11 10:00:00,69.18,69.37,69.01,69.28,92508.0,61.4952,61.6641,61.3441,61.5841,92508.0
2020-09-11 10:30:00,69.25,69.41,69.14,69.14,126152.0,61.5574,61.6996,61.4596,61.4596,126152.0
2020-09-11 11:00:00,69.12,69.48,69.11,69.3,70968.0,61.4418,61.7619,61.433,61.6019,70968.0
2020-09-11 11:30:00,69.27,69.55,69.19,69.5,73852.0,61.5752,61.8241,61.5041,61.7796,73852.0
2020-09-11 12:00:00,69.43,69.64,69.37,69.58,83504.0,61.7174,61.9041,61.6641,61.8507,83504.0
2020-09-11 12:30:00,69.56,69.58,69.22,69.24,131496.0,61.833,61.8507,61.5307,61.5485,131496.0
2020-09-11 13:00:00,69.25,69.38,68.97,69.0,125464.0,61.5574,61.673,61.3085,61.3352,125464.0
2020-09-11 13:30:00,69.0,69.22,68.86,69.05,154632.0,61.3352,61.5307,61.2107,61.3796,154632.0
2020-09-11 14:00:00,69.05,69.58,68.98,69.44,103072.0,61.3796,61.8507,61.3174,61.7263,103072.0
2020-09-11 14:30:00,69.46,69.77,69.43,69.63,132652.0,61.7441,62.0196,61.7174,61.8952,132652.0
2020-09-11 15:00:00,69.61,69.73,69.39,69.67,122468.0,61.8774,61.9841,61.6819,61.9308,122468.0
2020-09-11 15:30:00,69.69,69.8,69.5,69.51,404556.0,61.9485,62.0463,61.7796,61.7885,404556.0
2020-09-14 09:30:00,69.89,70.19,69.61,70.18,188292.0,62.1263,62.393,61.8774,62.3841,188292.0
2020-09-14 10:00:00,70.23,70.64,70.15,70.57,114012.0,62.4285,62.793,62.3574,62.7308,114012.0
2020-09-14 10:30:00,70.49,70.53,70.28,70.29,86368.0,62.6597,62.6952,62.473,62.4819,86368.0
2020-09-14 11:00:00,70.27,70.38,70.16,70.33,87508.0,62.4641,62.5619,62.3663,62.5174,87508.0
2020-09-14 11:30:00,70.31,70.51,70.31,70.48,55512.0,62.4997,62.6774,62.4997,62.6508,55512.0
2020-09-14 12:00:00,70.48,70.68,70.47,70.68,58888.0,62.6508,62.8286,62.6419,62.8286,58888.0
2020-09-14 12:30:00,70.69,70.77,70.57,70.66,99776.0,62.8374,62.9086,62.7308,62.8108,99776.0
2020-09-14 13:00:00,70.67,70.69,70.54,70.69,100172.0,62.8197,62.8374,62.7041,62.8374,100172.0
2020-09-14 13:30:00,70.71,70.99,70.7,70.93,113412.0,62.8552,63.1041,62.8463,63.0508,113412.0
2020-09-14 14:00:00,70.94,71.0,70.85,70.92,108556.0,63.0597,63.113,62.9797,63.0419,108556.0
2020-09-14 14:30:00,70.93,70.98,70.68,70.84,93616.0,63.0508,63.0952,62.8286,62.9708,93616.0
2020-09-14 15:00:00,70.82,70.87,70.31,70.5,139144.0,62.953,62.9974,62.4997,62.6686,139144.0
2020-09-14 15:30:00,70.51,70.78,70.37,70.46,423284.0,62.6774,62.9174,62.553,62.633,423284.0
2020-09-15 09:30:00,73.91,74.13,72.79,74.05,1415104.0,65.6998,65.8953,64.7042,65.8242,1415104.0
2020-09-15 10:00:00,74.1,74.83,74.03,74.14,812004.0,65.8686,66.5176,65.8064,65.9042,812004.0
2020-09-15 10:30:00,74.15,74.27,73.77,74.11,467316.0,65.9131,66.0198,65.5753,65.8775,467316.0
2020-09-15 11:00:00,74.12,74.25,73.96,74.17,374752.0,65.8864,66.002,65.7442,65.9309,374752.0
2020-09-15 11:30:00,74.17,74.64,74.08,74.49,416772.0,65.9309,66.3487,65.8509,66.2153,416772.0
2020-09-15 12:00:00,74.5,74.51,73.95,73.96,424292.0,66.2242,66.2331,65.7353,65.7442,424292.0
2020-09-15 12:30:00,73.94,74.04,73.87,73.98,198020.0,65.7264,65.8153,65.6642,65.762,198020.0
2020-09-15 13:00:00,73.98,74.14,73.76,74.11,262540.0,65.762,65.9042,65.5664,65.8775,262540.0
2020-09-15 13:30:00,74.09,74.1,73.58,73.6,232804.0,65.8598,65.8686,65.4064,65.4242,232804.0
2020-09-15 14:00:00,73.62,73.64,73.36,73.49,287708.0,65.442,65.4597,65.2108,65.3264,287708.0
2020-09-15 14:30:00,73.49,73.74,73.48,73.58,220140.0,65.3264,65.5486,65.3175,65.4064,220140.0
2020-09-15 15:00:00,73.6,73.61,73.33,73.47,285324.0,65.4242,65.4331,65.1842,65.3086,285324.0
2020-09-15 15:30:00,73.46,74.04,73.39,73.92,1075776.0,65.2997,65.8153,65.2375,65.7086,1075776.0
2020-09-16 09:30:00,71.19,71.74,70.64,71.08,2292252.0,63.2819,63.7708,62.793,63.1841,2292252.0
2020-09-16 10:00:00,71.05,71.42,70.79,70.82,1077564.0,63.1575,63.4864,62.9263,62.953,1077564.0
2020-09-16 10:30:00,70.81,70.95,70.58,70.83,676636.0,62.9441,63.0686,62.7397,62.9619,676636.0
2020-09-16 11:00:00,70.84,70.86,70.35,70.39,824284.0,62.9708,62.9886,62.5352,62.5708,824284.0
2020-09-16 11:30:00,70.39,70.39,70.05,70.11,682616.0,62.5708,62.5708,62.2685,62.3219,682616.0
2020-09-16 12:00:00,70.12,70.6,70.12,70.6,547692.0,62.3308,62.7574,62.3308,62.7574,547692.0
2020-09-16 12:30:00,70.6,70.72,70.29,70.33,559184.0,62.7574,62.8641,62.4819,62.5174,559184.0
2020-09-16 13:00:00,70.31,70.35,70.1,70.13,266596.0,62.4997,62.5352,62.313,62.3397,266596.0
2020-09-16 13:30:00,70.12,70.39,70.11,70.36,307668.0,62.3308,62.5708,62.3219,62.5441,307668.0
2020-09-16 14:00:00,70.36,70.57,70.31,70.41,1195356.0,62.5441,62.7308,62.4997,62.5885,1195356.0
2020-09-16 14:30:00,70.42,70.71,70.08,70.14,734624.0,62.5974,62.8552,62.2952,62.3485,734624.0
2020-09-16 15:00:00,70.17,70.3,69.78,69.92,761268.0,62.3752,62.4908,62.0285,62.153,761268.0
2020-09-16 15:30:00,69.93,70.41,69.82,70.1,1978568.0,62.1619,62.5885,62.0641,62.313,1978568.0
2020-09-17 09:30:00,69.5,69.55,68.95,69.3,971612.0,61.7796,61.8241,61.2907,61.6019,971612.0
2020-09-17 10:00:00,69.3,70.05,69.17,69.7,670528.0,61.6019,62.2685,61.4863,61.9574,670528.0
2020-09-17 10:30:00,69.69,69.78,69.42,69.49,431208.0,61.9485,62.0285,61.7085,61.7707,431208.0
2020-09-17 11:00:00,69.5,70.07,69.5,69.75,366204.0,61.7796,62.2863,61.7796,62.0019,366204.0
2020-09-17 11:30:00,69.75,69.76,69.46,69.55,251032.0,62.0019,62.0108,61.7441,61.8241,251032.0
2020-09-17 12:00:00,69.54,69.61,69.13,69.25,244072.0,61.8152,61.8774,61.4507,61.5574,244072.0
2020-09-17 12:30:00,69.26,69.53,69.2,69.4,192776.0,61.5663,61.8063,61.513,61.6907,192776.0
2020-09-17 13:00:00,69.4,69.42,69.06,69.07,133816.0,61.6907,61.7085,61.3885,61.3974,133816.0
2020-09-17 13:30:00,69.07,69.27,69.06,69.13,174552.0,61.3974,61.5752,61.3885,61.4507,174552.0
2020-09-17 14:00:00,69.15,69.39,69.13,69.21,163844.0,61.4685,61.6819,61.4507,61.5218,163844.0
2020-09-17 14:30:00,69.19,69.64,69.14,69.48,255500.0,61.5041,61.9041,61.4596,61.7619,255500.0
2020-09-17 15:00:00,69.45,69.61,69.27,69.35,319128.0,61.7352,61.8774,61.5752,61.6463,319128.0
2020-09-17 15:30:00,69.34,69.9,69.34,69.88,898688.0,61.6374,62.1352,61.6374,62.1174,898688.0
2020-09-18 09:30:00,69.74,70.5,69.74,70.39,2110808.0,61.993,62.6686,61.993,62.5708,2110808.0
2020-09-18 10:00:00,70.3,70.37,69.88,69.96,378440.0,62.4908,62.553,62.1174,62.1885,378440.0
2020-09-18 10:30:00,69.92,69.92,69.56,69.61,355320.0,62.153,62.153,61.833,61.8774,355320.0
2020-09-18 11:00:00,69.59,69.6,69.1,69.38,300676.0,61.8596,61.8685,61.4241,61.673,300676.0
2020-09-18 11:30:00,69.43,69.86,69.4,69.81,193960.0,61.7174,62.0996,61.6907,62.0552,193960.0
2020-09-18 12:00:00,69.81,69.98,69.78,69.86,191432.0,62.0552,62.2063,62.0285,62.0996,191432.0
2020-09-18 12:30:00,69.85,69.85,69.5,69.57,268444.0,62.0908,62.0908,61.7796,61.8419,268444.0
2020-09-18 13:00:00,69.56,69.57,69.28,69.29,207848.0,61.833,61.8419,61.5841,61.593,207848.0
2020-09-18 13:30:00,69.26,69.44,68.96,69.37,291588.0,61.5663,61.7263,61.2996,61.6641,291588.0
2020-09-18 14:00:00,69.35,69.38,69.02,69.19,269100.0,61.6463,61.673,61.353,61.5041,269100.0
2020-09-18 14:30:00,69.17,69.25,69.11,69.21,496944.0,61.4863,61.5574,61.433,61.5218,496944.0
2020-09-18 15:00:00,69.2,69.7,69.2,69.67,301224.0,61.513,61.9574,61.513,61.9308,301224.0
2020-09-18 15:30:00,69.66,69.97,69.16,69.23,1745392.0,61.9219,62.1974,61.4774,61.5396,1745392.0
2020-09-21 09:30:00,68.78,69.17,68.43,68.8,743836.0,61.1396,61.4863,60.8285,61.1574,743836.0
2020-09-21 10:00:00,68.78,68.81,67.89,68.27,492696.0,61.1396,61.1663,60.3485,60.6863,492696.0
2020-09-21 10:30:00,68.27,68.8,68.24,68.49,246620.0,60.6863,61.1574,60.6596,60.8818,246620.0
2020-09-21 11:00:00,68.44,68.87,68.42,68.52,207652.0,60.8374,61.2196,60.8196,60.9085,207652.0
2020-09-21 11:30:00,68.52,68.74,68.39,68.64,166944.0,60.9085,61.1041,60.7929,61.0152,166944.0
2020-09-21 12:00:00,68.63,68.8,68.54,68.62,224196.0,61.0063,61.1574,60.9263,60.9974,224196.0
2020-09-21 12:30:00,68.6,68.6,68.33,68.36,293532.0,60.9796,60.9796,60.7396,60.7663,293532.0
2020-09-21 13:00:00,68.35,68.4,68.09,68.36,331520.0,60.7574,60.8018,60.5263,60.7663,331520.0
2020-09-21 13:30:00,68.37,68.44,68.17,68.29,204808.0,60.7752,60.8374,60.5974,60.704,204808.0
2020-09-21 14:00:00,68.28,68.32,68.11,68.14,175896.0,60.6952,60.7307,60.544,60.5707,175896.0
2020-09-21 14:30:00,68.11,68.22,67.91,68.2,159156.0,60.544,60.6418,60.3663,60.624,159156.0
2020-09-21 15:00:00,68.18,68.73,68.18,68.72,321884.0,60.6063,61.0952,60.6063,61.0863,321884.0
2020-09-21 15:30:00,68.75,69.09,68.66,69.03,728880.0,61.1129,61.4152,61.0329,61.3618,728880.0
2020-09-22 09:30:00,69.36,69.99,69.09,69.41,818384.0,61.6552,62.2152,61.4152,61.6996,818384.0
2020-09-22 10:00:00,69.42,69.81,69.4,69.7,385364.0,61.7085,62.0552,61.6907,61.9574,385364.0
2020-09-22 10:30:00,69.69,69.71,69.14,69.14,259552.0,61.9485,61.9663,61.4596,61.4596,259552.0
2020-09-22 11:00:00,69.19,69.21,68.74,68.98,185412.0,61.5041,61.5218,61.1041,61.3174,185412.0
2020-09-22 11:30:00,68.99,69.08,68.78,69.08,159928.0,61.3263,61.4063,61.1396,61.4063,159928.0
2020-09-22 12:00:00,69.1,69.28,69.03,69.16,123060.0,61.4241,61.5841,61.3618,61.4774,123060.0
2020-09-22 12:30:00,69.19,69.28,69.07,69.08,112588.0,61.5041,61.5841,61.3974,61.4063,112588.0
2020-09-22 13:00:00,69.08,69.5,69.07,69.45,130392.0,61.4063,61.7796,61.3974,61.7352,130392.0
2020-09-22 13:30:00,69.41,69.61,69.39,69.52,209916.0,61.6996,61.8774,61.6819,61.7974,209916.0
2020-09-22 14:00:00,69.55,69.67,69.41,69.46,302712.0,61.8241,61.9308,61.6996,61.7441,302712.0
2020-09-22 14:30:00,69.47,69.61,69.39,69.53,194256.0,61.753,61.8774,61.6819,61.8063,194256.0
2020-09-22 15:00:00,69.54,69.58,69.39,69.48,224804.0,61.8152,61.8507,61.6819,61.7619,224804.0
2020-09-22 15:30:00,69.47,69.55,69.35,69.53,613868.0,61.753,61.8241,61.6463,61.8063,613868.0
2020-09-23 09:30:00,69.67,69.67,68.86,68.92,315888.0,61.9308,61.9308,61.2107,61.2641,315888.0
2020-09-23 10:00:00,68.89,69.47,68.86,69.28,222292.0,61.2374,61.753,61.2107,61.5841,222292.0
2020-09-23 10:30:00,69.28,69.34,69.01,69.23,162288.0,61.5841,61.6374,61.3441,61.5396,162288.0
2020-09-23 11:00:00,69.19,69.32,69.0,69.09,108268.0,61.5041,61.6196,61.3352,61.4152,108268.0
2020-09-23 11:30:00,69.08,69.11,68.88,68.93,118448.0,61.4063,61.433,61.2285,61.273,118448.0
2020-09-23 12:00:00,68.89,69.14,68.89,69.14,154400.0,61.2374,61.4596,61.2374,61.4596,154400.0
2020-09-23 12:30:00,69.12,69.39,69.08,69.26,215588.0,61.4418,61.6819,61.4063,61.5663,215588.0
2020-09-23 13:00:00,69.23,69.43,69.2,69.31,136276.0,61.5396,61.7174,61.513,61.6107,136276.0
2020-09-23 13:30:00,69.33,69.48,69.21,69.31,214336.0,61.6285,61.7619,61.5218,61.6107,214336.0
2020-09-23 14:00:00,69.31,69.31,68.79,68.84,261716.0,61.6107,61.6107,61.1485,61.193,261716.0
2020-09-23 14:30:00,68.87,69.0,68.67,68.68,240844.0,61.2196,61.3352,61.0418,61.0507,240844.0
2020-09-23 15:00:00,68.68,68.78,68.42,68.58,336140.0,61.0507,61.1396,60.8196,60.9618,336140.0
2020-09-23 15:30:00,68.6,68.71,68.28,68.31,683408.0,60.9796,61.0774,60.6952,60.7218,683408.0
2020-09-24 09:30:00,68.18,68.76,68.14,68.72,454064.0,60.6063,61.1218,60.5707,61.0863,454064.0
2020-09-24 10:00:00,68.75,69.09,68.67,68.7,277836.0,61.1129,61.4152,61.0418,61.0685,277836.0
2020-09-24 10:30:00,68.7,68.96,68.53,68.89,239692.0,61.0685,61.2996,60.9174,61.2374,239692.0
2020-09-24 11:00:00,68.92,68.97,68.7,68.81,336872.0,61.2641,61.3085,61.0685,61.1663,336872.0
2020-09-24 11:30:00,68.78,69.24,68.73,69.24,123096.0,61.1396,61.5485,61.0952,61.5485,123096.0
2020-09-24 12:00:00,69.25,69.69,69.17,69.59,211984.0,61.5574,61.9485,61.4863,61.8596,211984.0
2020-09-24 12:30:00,69.55,69.68,69.39,69.67,360376.0,61.8241,61.9396,61.6819,61.9308,360376.0
2020-09-24 13:00:00,69.68,69.94,69.67,69.79,230168.0,61.9396,62.1708,61.9308,62.0374,230168.0
2020-09-24 13:30:00,69.81,69.91,69.48,69.51,230552.0,62.0552,62.1441,61.7619,61.7885,230552.0
2020-09-24 14:00:00,69.52,69.6,69.36,69.49,286180.0,61.7974,61.8685,61.6552,61.7707,286180.0
2020-09-24 14:30:00,69.5,69.63,69.17,69.17,194308.0,61.7796,61.8952,61.4863,61.4863,194308.0
2020-09-24 15:00:00,69.18,69.31,68.81,68.83,309320.0,61.4952,61.6107,61.1663,61.1841,309320.0
2020-09-24 15:30:00,68.83,69.55,68.82,69.39,1067988.0,61.1841,61.8241,61.1752,61.6819,1067988.0
2020-09-25 09:30:00,68.88,69.56,68.58,69.15,441228.0,61.2285,61.833,60.9618,61.4685,441228.0
2020-09-25 10:00:00,69.14,69.54,68.93,69.51,249084.0,61.4596,61.8152,61.273,61.7885,249084.0
2020-09-25 10:30:00,69.44,69.75,69.18,69.72,152456.0,61.7263,62.0019,61.4952,61.9752,152456.0
2020-09-25 11:00:00,69.7,69.97,69.62,69.89,197232.0,61.9574,62.1974,61.8863,62.1263,197232.0
2020-09-25 11:30:00,69.91,69.99,69.73,69.8,158948.0,62.1441,62.2152,61.9841,62.0463,158948.0
2020-09-25 12:00:00,69.78,69.79,69.48,69.52,90688.0,62.0285,62.0374,61.7619,61.7974,90688.0
2020-09-25 12:30:00,69.53,69.68,69.46,69.66,119628.0,61.8063,61.9396,61.7441,61.9219,119628.0
2020-09-25 13:00:00,69.64,69.91,69.59,69.79,123348.0,61.9041,62.1441,61.8596,62.0374,123348.0
2020-09-25 13:30:00,69.81,69.99,69.8,69.88,165680.0,62.0552,62.2152,62.0463,62.1174,165680.0
2020-09-25 14:00:00,69.86,70.06,69.84,70.05,179608.0,62.0996,62.2774,62.0819,62.2685,179608.0
2020-09-25 14:30:00,70.04,70.24,70.0,70.24,194656.0,62.2596,62.4374,62.2241,62.4374,194656.0
2020-09-25 15:00:00,70.21,70.45,70.21,70.35,208844.0,62.4108,62.6241,62.4108,62.5352,208844.0
2020-09-25 15:30:00,70.35,70.53,70.03,70.46,676700.0,62.5352,62.6952,62.2508,62.633,676700.0
2020-09-28 09:30:00,70.86,71.19,70.66,70.74,454272.0,62.9886,63.2819,62.8108,62.8819,454272.0
2020-09-28 10:00:00,70.77,71.48,70.69,71.3,590560.0,62.9086,63.5397,62.8374,63.3797,590560.0
2020-09-28 10:30:00,71.32,71.42,70.91,71.15,321076.0,63.3975,63.4864,63.033,63.2463,321076.0
2020-09-28 11:00:00,71.17,71.25,71.07,71.09,172624.0,63.2641,63.3352,63.1752,63.193,172624.0
2020-09-28 11:30:00,71.06,71.24,71.06,71.24,88640.0,63.1663,63.3263,63.1663,63.3263,88640.0
2020-09-28 12:00:00,71.23,71.23,71.04,71.08,163616.0,63.3175,63.3175,63.1486,63.1841,163616.0
2020-09-28 12:30:00,71.06,71.32,71.06,71.32,204916.0,63.1663,63.3975,63.1663,63.3975,204916.0
2020-09-28 13:00:00,71.32,71.33,71.22,71.27,111572.0,63.3975,63.4064,63.3086,63.353,111572.0
2020-09-28 13:30:00,71.27,71.51,71.27,71.43,154352.0,63.353,63.5664,63.353,63.4952,154352.0
2020-09-28 14:00:00,71.42,71.46,71.31,71.37,126188.0,63.4864,63.5219,63.3886,63.4419,126188.0
2020-09-28 14:30:00,71.38,71.48,71.29,71.38,176296.0,63.4508,63.5397,63.3708,63.4508,176296.0
2020-09-28 15:00:00,71.41,71.41,71.11,71.28,321320.0,63.4775,63.4775,63.2108,63.3619,321320.0
2020-09-28 15:30:00,71.28,71.28,70.97,70.98,1011136.0,63.3619,63.3619,63.0863,63.0952,1011136.0
2020-09-29 09:30:00,71.03,71.37,70.96,71.06,649668.0,63.1397,63.4419,63.0775,63.1663,649668.0
2020-09-29 10:00:00,71.06,71.39,70.86,71.37,465204.0,63.1663,63.4597,62.9886,63.4419,465204.0
2020-09-29 10:30:00,71.35,71.48,71.07,71.15,254092.0,63.4241,63.5397,63.1752,63.2463,254092.0
2020-09-29 11:00:00,71.14,71.18,70.64,70.67,361968.0,63.2375,63.273,62.793,62.8197,361968.0
2020-09-29 11:30:00,70.68,71.0,70.68,70.72,155904.0,62.8286,63.113,62.8286,62.8641,155904.0
2020-09-29 12:00:00,70.73,70.73,70.57,70.63,130516.0,62.873,62.873,62.7308,62.7841,130516.0
2020-09-29 12:30:00,70.63,70.86,70.55,70.85,157764.0,62.7841,62.9886,62.713,62.9797,157764.0
2020-09-29 13:00:00,70.86,71.0,70.78,70.97,139312.0,62.9886,63.113,62.9174,63.0863,139312.0
2020-09-29 13:30:00,70.97,71.22,70.94,71.14,106972.0,63.0863,63.3086,63.0597,63.2375,106972.0
2020-09-29 14:00:00,71.14,71.17,70.91,71.06,147912.0,63.2375,63.2641,63.033,63.1663,147912.0
2020-09-29 14:30:00,71.06,71.23,71.04,71.17,144644.0,63.1663,63.3175,63.1486,63.2641,144644.0
2020-09-29 15:00:00,71.17,71.27,71.1,71.15,195816.0,63.2641,63.353,63.2019,63.2463,195816.0
2020-09-29 15:30:00,71.15,71.23,70.75,70.78,564964.0,63.2463,63.3175,62.8908,62.9174,564964.0
2020-09-30 09:30:00,70.2,70.78,68.63,68.68,2181032.0,62.4019,62.9174,61.0063,61.0507,2181032.0
2020-09-30 10:00:00,68.68,68.91,66.79,67.17,2734880.0,61.0507,61.2552,59.3707,59.7085,2734880.0
2020-09-30 10:30:00,67.17,68.29,66.94,68.22,2060928.0,59.7085,60.704,59.504,60.6418,2060928.0
2020-09-30 11:00:00,68.24,69.1,68.13,69.07,1941800.0,60.6596,61.4241,60.5618,61.3974,1941800.0
2020-09-30 11:30:00,69.09,69.62,69.03,69.34,1253144.0,61.4152,61.8863,61.3618,61.6374,1253144.0
2020-09-30 12:00:00,69.38,69.42,69.03,69.25,700612.0,61.673,61.7085,61.3618,61.5574,700612.0
2020-09-30 12:30:00,69.25,69.69,69.19,69.38,617796.0,61.5574,61.9485,61.5041,61.673,617796.0
2020-09-30 13:00:00,69.36,69.42,69.12,69.14,259264.0,61.6552,61.7085,61.4418,61.4596,259264.0
2020-09-30 13:30:00,69.14,69.48,69.11,69.45,393472.0,61.4596,61.7619,61.433,61.7352,393472.0
2020-09-30 14:00:00,69.47,69.85,69.21,69.31,539580.0,61.753,62.0908,61.5218,61.6107,539580.0
2020-09-30 14:30:00,69.31,69.57,68.89,69.31,378272.0,61.6107,61.8419,61.2374,61.6107,378272.0
2020-09-30 15:00:00,69.3,69.41,68.71,69.06,371344.0,61.6019,61.6996,61.0774,61.3885,371344.0
2020-09-30 15:30:00,69.04,69.75,68.85,69.27,1647840.0,61.3707,62.0019,61.2018,61.5752,1647840.0
2020-10-01 09:30:00,69.77,70.41,69.66,70.01,745184.0,62.0196,62.5885,61.9219,62.233,745184.0
2020-10-01 10:00:00,69.97,70.55,69.96,70.16,598708.0,62.1974,62.713,62.1885,62.3663,598708.0
2020-10-01 10:30:00,70.16,70.66,70.13,70.64,403848.0,62.3663,62.8108,62.3397,62.793,403848.0
2020-10-01 11:00:00,70.68,70.7,70.27,70.31,427760.0,62.8286,62.8463,62.4641,62.4997,427760.0
2020-10-01 11:30:00,70.31,70.82,70.21,70.78,439844.0,62.4997,62.953,62.4108,62.9174,439844.0
2020-10-01 12:00:00,70.77,71.01,70.7,70.82,366196.0,62.9086,63.1219,62.8463,62.953,366196.0
2020-10-01 12:30:00,70.83,71.0,70.69,70.79,212552.0,62.9619,63.113,62.8374,62.9263,212552.0
2020-10-01 13:00:00,70.83,70.94,70.62,70.69,150624.0,62.9619,63.0597,62.7752,62.8374,150624.0
2020-10-01 13:30:00,70.67,70.74,70.38,70.41,409072.0,62.8197,62.8819,62.5619,62.5885,409072.0
2020-10-01 14:00:00,70.43,70.52,70.17,70.47,224056.0,62.6063,62.6863,62.3752,62.6419,224056.0
2020-10-01 14:30:00,70.5,70.73,70.47,70.73,263108.0,62.6686,62.873,62.6419,62.873,263108.0
2020-10-01 15:00:00,70.75,70.88,70.46,70.53,480860.0,62.8908,63.0063,62.633,62.6952,480860.0
2020-10-01 15:30:00,70.53,70.8,70.48,70.73,869944.0,62.6952,62.9352,62.6508,62.873,869944.0
2020-10-02 09:30:00,69.69,70.94,69.63,70.86,677104.0,61.9485,63.0597,61.8952,62.9886,677104.0
2020-10-02 10:00:00,70.86,71.19,70.64,70.99,305252.0,62.9886,63.2819,62.793,63.1041,305252.0
2020-10-02 10:30:00,70.99,71.79,70.84,71.62,426536.0,63.1041,63.8153,62.9708,63.6641,426536.0
2020-10-02 11:00:00,71.6,71.6,71.31,71.41,249140.0,63.6464,63.6464,63.3886,63.4775,249140.0
2020-10-02 11:30:00,71.41,71.48,70.98,70.99,222048.0,63.4775,63.5397,63.0952,63.1041,222048.0
2020-10-02 12:00:00,70.98,71.29,70.91,70.97,280904.0,63.0952,63.3708,63.033,63.0863,280904.0
2020-10-02 12:30:00,71.01,71.11,70.53,70.61,460988.0,63.1219,63.2108,62.6952,62.7663,460988.0
2020-10-02 13:00:00,70.61,70.75,70.41,70.52,298616.0,62.7663,62.8908,62.5885,62.6863,298616.0
2020-10-02 13:30:00,70.52,70.61,70.08,70.54,477324.0,62.6863,62.7663,62.2952,62.7041,477324.0
2020-10-02 14:00:00,70.55,70.78,70.45,70.74,169072.0,62.713,62.9174,62.6241,62.8819,169072.0
2020-10-02 14:30:00,70.74,70.79,70.49,70.59,150440.0,62.8819,62.9263,62.6597,62.7486,150440.0
2020-10-02 15:00:00,70.6,70.69,70.41,70.51,217528.0,62.7574,62.8374,62.5885,62.6774,217528.0
2020-10-02 15:30:00,70.52,70.71,70.21,70.28,993264.0,62.6863,62.8552,62.4108,62.473,993264.0
2020-10-05 09:30:00,70.96,71.17,70.73,70.85,407448.0,63.0775,63.2641,62.873,62.9797,407448.0
2020-10-05 10:00:00,70.85,71.25,70.85,71.13,225804.0,62.9797,63.3352,62.9797,63.2286,225804.0
2020-10-05 10:30:00,71.14,71.85,71.13,71.68,392272.0,63.2375,63.8686,63.2286,63.7175,392272.0
2020-10-05 11:00:00,71.71,72.12,71.57,71.97,281756.0,63.7441,64.1086,63.6197,63.9753,281756.0
2020-10-05 11:30:00,71.97,72.02,71.84,71.95,196824.0,63.9753,64.0197,63.8597,63.9575,196824.0
2020-10-05 12:00:00,71.95,72.02,71.93,72.0,176612.0,63.9575,64.0197,63.9397,64.0019,176612.0
2020-10-05 12:30:00,71.98,72.11,71.94,72.09,178260.0,63.9841,64.0997,63.9486,64.0819,178260.0
2020-10-05 13:00:00,72.1,72.14,71.85,71.85,179216.0,64.0908,64.1264,63.8686,63.8686,179216.0
2020-10-05 13:30:00,71.85,71.94,71.67,71.8,183112.0,63.8686,63.9486,63.7086,63.8241,183112.0
2020-10-05 14:00:00,71.8,71.91,71.78,71.91,156308.0,63.8241,63.9219,63.8064,63.9219,156308.0
2020-10-05 14:30:00,71.88,72.02,71.84,71.94,250592.0,63.8953,64.0197,63.8597,63.9486,250592.0
2020-10-05 15:00:00,71.95,72.25,71.91,72.16,250764.0,63.9575,64.2242,63.9219,64.1442,250764.0
2020-10-05 15:30:00,72.17,72.2,71.87,71.98,680280.0,64.153,64.1797,63.8864,63.9841,680280.0
2020-10-06 09:30:00,72.16,72.75,71.66,71.76,547600.0,64.1442,64.6686,63.6997,63.7886,547600.0
2020-10-06 10:00:00,71.75,71.96,71.55,71.56,282808.0,63.7797,63.9664,63.6019,63.6108,282808.0
2020-10-06 10:30:00,71.59,71.7,71.32,71.68,548420.0,63.6375,63.7352,63.3975,63.7175,548420.0
2020-10-06 11:00:00,71.7,72.34,71.7,72.14,349824.0,63.7352,64.3042,63.7352,64.1264,349824.0
2020-10-06 11:30:00,72.15,72.19,72.0,72.14,123368.0,64.1353,64.1708,64.0019,64.1264,123368.0
2020-10-06 12:00:00,72.14,72.48,72.12,72.46,119256.0,64.1264,64.4286,64.1086,64.4108,119256.0
2020-10-06 12:30:00,72.46,72.74,72.45,72.73,165812.0,64.4108,64.6597,64.4019,64.6508,165812.0
2020-10-06 13:00:00,72.72,72.75,72.5,72.6,160776.0,64.6419,64.6686,64.4464,64.5353,160776.0
2020-10-06 13:30:00,72.62,72.75,72.57,72.72,154852.0,64.5531,64.6686,64.5086,64.6419,154852.0
2020-10-06 14:00:00,72.72,73.13,72.7,72.98,329420.0,64.6419,65.0064,64.6242,64.8731,329420.0
2020-10-06 14:30:00,73.02,73.02,72.4,72.44,273248.0,64.9086,64.9086,64.3575,64.393,273248.0
2020-10-06 15:00:00,72.41,72.58,72.25,72.47,450496.0,64.3664,64.5175,64.2242,64.4197,450496.0
2020-10-06 15:30:00,72.46,72.87,72.29,72.52,675644.0,64.4108,64.7753,64.2597,64.4642,675644.0
2020-10-07 09:30:00,73.24,73.31,72.38,73.0,596140.0,65.1042,65.1664,64.3397,64.8908,596140.0
2020-10-07 10:00:00,73.0,73.75,72.95,73.66,501792.0,64.8908,65.5575,64.8464,65.4775,501792.0
2020-10-07 10:30:00,73.64,73.92,73.56,73.7,471460.0,65.4597,65.7086,65.3886,65.5131,471460.0
2020-10-07 11:00:00,73.74,73.93,73.69,73.86,466332.0,65.5486,65.7175,65.5042,65.6553,466332.0
2020-10-07 11:30:00,73.85,74.17,73.72,74.14,386480.0,65.6464,65.9309,65.5309,65.9042,386480.0
2020-10-07 12:00:00,74.12,74.23,73.7,73.9,275316.0,65.8864,65.9842,65.5131,65.6909,275316.0
2020-10-07 12:30:00,73.92,74.0,73.75,73.86,384588.0,65.7086,65.7798,65.5575,65.6553,384588.0
2020-10-07 13:00:00,73.87,74.24,73.82,73.98,494704.0,65.6642,65.9931,65.6198,65.762,494704.0
2020-10-07 13:30:00,73.97,74.3,73.9,74.21,279836.0,65.7531,66.0464,65.6909,65.9664,279836.0
2020-10-07 14:00:00,74.26,74.26,73.96,74.24,234184.0,66.0109,66.0109,65.7442,65.9931,234184.0
2020-10-07 14:30:00,74.22,74.27,74.06,74.17,433516.0,65.9753,66.0198,65.8331,65.9309,433516.0
2020-10-07 15:00:00,74.14,74.32,74.05,74.27,461068.0,65.9042,66.0642,65.8242,66.0198,461068.0
2020-10-07 15:30:00,74.26,74.44,73.98,74.22,1335872.0,66.0109,66.1709,65.762,65.9753,1335872.0
2020-10-08 09:30:00,74.76,75.0,74.23,74.99,430140.0,66.4553,66.6687,65.9842,66.6598,430140.0
2020-10-08 10:00:00,75.0,75.25,74.5,74.52,351764.0,66.6687,66.8909,66.2242,66.242,351764.0
2020-10-08 10:30:00,74.52,75.29,74.5,74.97,308916.0,66.242,66.9265,66.2242,66.642,308916.0
2020-10-08 11:00:00,75.0,75.05,74.69,74.88,128440.0,66.6687,66.7131,66.3931,66.562,128440.0
2020-10-08 11:30:00,74.92,75.02,74.72,74.94,263484.0,66.5976,66.6864,66.4198,66.6153,263484.0
2020-10-08 12:00:00,74.94,75.08,74.91,75.05,133924.0,66.6153,66.7398,66.5887,66.7131,133924.0
2020-10-08 12:30:00,75.01,75.1,74.92,75.09,178804.0,66.6776,66.7576,66.5976,66.7487,178804.0
2020-10-08 13:00:00,75.08,75.43,75.08,75.31,180448.0,66.7398,67.0509,66.7398,66.9442,180448.0
2020-10-08 13:30:00,75.31,75.48,75.28,75.42,106852.0,66.9442,67.0954,66.9176,67.042,106852.0
2020-10-08 14:00:00,75.43,75.5,75.3,75.35,153416.0,67.0509,67.1131,66.9353,66.9798,153416.0
2020-10-08 14:30:00,75.35,75.35,75.22,75.25,245940.0,66.9798,66.9798,66.8642,66.8909,245940.0
2020-10-08 15:00:00,75.27,75.38,75.21,75.22,142972.0,66.9087,67.0065,66.8553,66.8642,142972.0
2020-10-08 15:30:00,75.24,75.3,75.01,75.3,561720.0,66.882,66.9353,66.6776,66.9353,561720.0
2020-10-09 09:30:00,75.93,75.93,75.3,75.45,632480.0,67.4954,67.4954,66.9353,67.0687,632480.0
2020-10-09 10:00:00,75.43,75.55,75.17,75.47,240092.0,67.0509,67.1576,66.8198,67.0865,240092.0
2020-10-09 10:30:00,75.51,75.61,75.08,75.14,253212.0,67.122,67.2109,66.7398,66.7931,253212.0
2020-10-09 11:00:00,75.14,75.4,75.07,75.36,143224.0,66.7931,67.0242,66.7309,66.9887,143224.0
2020-10-09 11:30:00,75.38,75.89,75.33,75.85,140396.0,67.0065,67.4598,66.962,67.4242,140396.0
2020-10-09 12:00:00,75.85,75.89,75.65,75.68,122564.0,67.4242,67.4598,67.2465,67.2731,122564.0
2020-10-09 12:30:00,75.78,75.85,75.49,75.51,112248.0,67.362,67.4242,67.1042,67.122,112248.0
2020-10-09 13:00:00,75.52,75.57,75.39,75.39,89552.0,67.1309,67.1754,67.0153,67.0153,89552.0
2020-10-09 13:30:00,75.43,75.52,75.39,75.42,112572.0,67.0509,67.1309,67.0153,67.042,112572.0
2020-10-09 14:00:00,75.44,75.44,75.15,75.32,296604.0,67.0598,67.0598,66.802,66.9531,296604.0
2020-10-09 14:30:00,75.35,75.54,75.29,75.53,186872.0,66.9798,67.1487,66.9265,67.1398,186872.0
2020-10-09 15:00:00,75.52,75.68,75.44,75.58,252596.0,67.1309,67.2731,67.0598,67.1842,252596.0
2020-10-09 15:30:00,75.56,75.74,75.47,75.73,509148.0,67.1665,67.3265,67.0865,67.3176,509148.0
2020-10-12 09:30:00,75.75,76.08,75.5,76.03,465228.0,67.3354,67.6287,67.1131,67.5843,465228.0
2020-10-12 10:00:00,76.03,76.12,75.83,76.05,119284.0,67.5843,67.6643,67.4065,67.602,119284.0
2020-10-12 10:30:00,76.03,76.17,76.02,76.15,220876.0,67.5843,67.7087,67.5754,67.6909,220876.0
2020-10-12 11:00:00,76.16,76.45,76.13,76.43,284364.0,67.6998,67.9576,67.6731,67.9398,284364.0
2020-10-12 11:30:00,76.45,76.5,76.23,76.5,189304.0,67.9576,68.002,67.762,68.002,189304.0
2020-10-12 12:00:00,76.5,76.75,76.46,76.61,179156.0,68.002,68.2243,67.9665,68.0998,179156.0
2020-10-12 12:30:00,76.68,76.73,76.5,76.66,149376.0,68.162,68.2065,68.002,68.1443,149376.0
2020-10-12 13:00:00,76.66,77.0,76.62,76.95,128424.0,68.1443,68.4465,68.1087,68.4021,128424.0
2020-10-12 13:30:00,76.93,77.02,76.73,76.91,201596.0,68.3843,68.4643,68.2065,68.3665,201596.0
2020-10-12 14:00:00,76.89,76.93,76.54,76.62,174476.0,68.3487,68.3843,68.0376,68.1087,174476.0
2020-10-12 14:30:00,76.6,76.65,76.42,76.62,137392.0,68.0909,68.1354,67.9309,68.1087,137392.0
2020-10-12 15:00:00,76.63,76.65,76.46,76.6,107836.0,68.1176,68.1354,67.9665,68.0909,107836.0
2020-10-12 15:30:00,76.59,76.6,76.23,76.36,578976.0,68.082,68.0909,67.762,67.8776,578976.0
2020-10-13 09:30:00,75.75,76.08,75.43,75.58,741956.0,67.3354,67.6287,67.0509,67.1842,741956.0
2020-10-13 10:00:00,75.58,75.75,75.13,75.36,516592.0,67.1842,67.3354,66.7842,66.9887,516592.0
2020-10-13 10:30:00,75.35,75.35,74.81,75.01,510516.0,66.9798,66.9798,66.4998,66.6776,510516.0
2020-10-13 11:00:00,75.0,75.17,74.86,74.95,388236.0,66.6687,66.8198,66.5442,66.6242,388236.0
2020-10-13 11:30:00,74.95,75.07,74.76,74.86,285608.0,66.6242,66.7309,66.4553,66.5442,285608.0
2020-10-13 12:00:00,74.86,75.16,74.75,75.07,279424.0,66.5442,66.8109,66.4464,66.7309,279424.0
2020-10-13 12:30:00,75.04,75.17,74.98,75.14,178860.0,66.7042,66.8198,66.6509,66.7931,178860.0
2020-10-13 13:00:00,75.12,75.12,74.94,74.98,252148.0,66.7753,66.7753,66.6153,66.6509,252148.0
2020-10-13 13:30:00,75.0,75.06,74.95,74.97,214944.0,66.6687,66.722,66.6242,66.642,214944.0
2020-10-13 14:00:00,74.95,75.06,74.94,74.99,281416.0,66.6242,66.722,66.6153,66.6598,281416.0
2020-10-13 14:30:00,74.98,75.11,74.92,75.07,321688.0,66.6509,66.7665,66.5976,66.7309,321688.0
2020-10-13 15:00:00,75.07,75.32,75.03,75.23,443532.0,66.7309,66.9531,66.6953,66.8731,443532.0
2020-10-13 15:30:00,75.26,75.49,75.24,75.35,769968.0,66.8998,67.1042,66.882,66.9798,769968.0
2020-10-14 09:30:00,75.5,75.82,75.07,75.41,678128.0,67.1131,67.3976,66.7309,67.0331,678128.0
2020-10-14 10:00:00,75.4,75.55,75.25,75.46,307200.0,67.0242,67.1576,66.8909,67.0776,307200.0
2020-10-14 10:30:00,75.48,75.62,75.19,75.19,276596.0,67.0954,67.2198,66.8376,66.8376,276596.0
2020-10-14 11:00:00,75.19,75.25,75.04,75.12,261092.0,66.8376,66.8909,66.7042,66.7753,261092.0
2020-10-14 11:30:00,75.11,75.19,74.98,75.06,191596.0,66.7665,66.8376,66.6509,66.722,191596.0
2020-10-14 12:00:00,75.07,75.29,74.96,75.03,175808.0,66.7309,66.9265,66.6331,66.6953,175808.0
2020-10-14 12:30:00,75.03,75.16,74.83,74.89,228824.0,66.6953,66.8109,66.5176,66.5709,228824.0
2020-10-14 13:00:00,74.87,74.95,74.81,74.85,173872.0,66.5531,66.6242,66.4998,66.5353,173872.0
2020-10-14 13:30:00,74.88,74.95,74.73,74.83,130484.0,66.562,66.6242,66.4287,66.5176,130484.0
2020-10-14 14:00:00,74.82,74.98,74.81,74.83,130756.0,66.5087,66.6509,66.4998,66.5176,130756.0
2020-10-14 14:30:00,74.83,75.06,74.67,75.04,199576.0,66.5176,66.722,66.3753,66.7042,199576.0
2020-10-14 15:00:00,75.04,75.29,75.03,75.23,165792.0,66.7042,66.9265,66.6953,66.8731,165792.0
2020-10-14 15:30:00,75.22,75.32,75.11,75.15,401880.0,66.8642,66.9531,66.7665,66.802,401880.0
2020-10-15 09:30:00,74.5,74.5,73.92,74.12,532036.0,66.2242,66.2242,65.7086,65.8864,532036.0
2020-10-15 10:00:00,74.12,74.61,73.99,74.61,250956.0,65.8864,66.322,65.7709,66.322,250956.0
2020-10-15 10:30:00,74.63,74.63,73.96,74.03,240584.0,66.3398,66.3398,65.7442,65.8064,240584.0
2020-10-15 11:00:00,74.03,74.47,74.01,74.39,203176.0,65.8064,66.1975,65.7886,66.1264,203176.0
2020-10-15 11:30:00,74.45,74.56,74.27,74.5,144740.0,66.1798,66.2775,66.0198,66.2242,144740.0
2020-10-15 12:00:00,74.52,74.89,74.52,74.73,257688.0,66.242,66.5709,66.242,66.4287,257688.0
2020-10-15 12:30:00,74.75,74.76,74.58,74.76,135104.0,66.4464,66.4553,66.2953,66.4553,135104.0
2020-10-15 13:00:00,74.74,74.87,74.71,74.78,225844.0,66.4376,66.5531,66.4109,66.4731,225844.0
2020-10-15 13:30:00,74.81,74.92,74.72,74.72,159560.0,66.4998,66.5976,66.4198,66.4198,159560.0
2020-10-15 14:00:00,74.74,74.97,74.71,74.81,168688.0,66.4376,66.642,66.4109,66.4998,168688.0
2020-10-15 14:30:00,74.79,74.91,74.75,74.82,114664.0,66.482,66.5887,66.4464,66.5087,114664.0
2020-10-15 15:00:00,74.83,74.85,74.62,74.67,243664.0,66.5176,66.5353,66.3309,66.3753,243664.0
2020-10-15 15:30:00,74.67,74.78,74.46,74.61,677188.0,66.3753,66.4731,66.1887,66.322,677188.0
2020-10-16 09:30:00,74.87,75.75,74.68,75.6,892336.0,66.5531,67.3354,66.3842,67.202,892336.0
2020-10-16 10:00:00,75.59,75.85,75.46,75.72,230088.0,67.1931,67.4242,67.0776,67.3087,230088.0
2020-10-16 10:30:00,75.75,75.88,75.55,75.81,424552.0,67.3354,67.4509,67.1576,67.3887,424552.0
2020-10-16 11:00:00,75.8,75.96,75.71,75.93,247200.0,67.3798,67.522,67.2998,67.4954,247200.0
2020-10-16 11:30:00,75.92,76.35,75.91,76.28,273380.0,67.4865,67.8687,67.4776,67.8065,273380.0
2020-10-16 12:00:00,76.26,76.26,75.94,76.15,283660.0,67.7887,67.7887,67.5043,67.6909,283660.0
2020-10-16 12:30:00,76.13,76.45,76.13,76.43,245164.0,67.6731,67.9576,67.6731,67.9398,245164.0
2020-10-16 13:00:00,76.43,76.5,76.32,76.41,339480.0,67.9398,68.002,67.842,67.922,339480.0
2020-10-16 13:30:00,76.4,76.45,76.3,76.42,150232.0,67.9132,67.9576,67.8243,67.9309,150232.0
2020-10-16 14:00:00,76.44,76.45,76.29,76.42,188780.0,67.9487,67.9576,67.8154,67.9309,188780.0
2020-10-16 14:30:00,76.41,76.53,76.35,76.51,281272.0,67.922,68.0287,67.8687,68.0109,281272.0
2020-10-16 15:00:00,76.51,76.55,76.41,76.53,254128.0,68.0109,68.0465,67.922,68.0287,254128.0
2020-10-16 15:30:00,76.52,76.52,76.28,76.4,649932.0,68.0198,68.0198,67.8065,67.9132,649932.0
2020-10-19 09:30:00,76.28,76.91,76.27,76.34,444900.0,67.8065,68.3665,67.7976,67.8598,444900.0
2020-10-19 10:00:00,76.33,76.7,76.17,76.7,185624.0,67.8509,68.1798,67.7087,68.1798,185624.0
2020-10-19 10:30:00,76.68,76.82,76.1,76.19,231344.0,68.162,68.2865,67.6465,67.7265,231344.0
2020-10-19 11:00:00,76.18,76.34,75.91,76.04,389200.0,67.7176,67.8598,67.4776,67.5931,389200.0
2020-10-19 11:30:00,76.06,76.19,75.89,75.93,140600.0,67.6109,67.7265,67.4598,67.4954,140600.0
2020-10-19 12:00:00,75.92,75.95,75.55,75.63,250004.0,67.4865,67.5131,67.1576,67.2287,250004.0
2020-10-19 12:30:00,75.61,75.89,75.57,75.87,136600.0,67.2109,67.4598,67.1754,67.442,136600.0
2020-10-19 13:00:00,75.84,75.84,75.61,75.72,157656.0,67.4154,67.4154,67.2109,67.3087,157656.0
2020-10-19 13:30:00,75.7,75.72,75.33,75.42,408184.0,67.2909,67.3087,66.962,67.042,408184.0
2020-10-19 14:00:00,75.42,75.42,75.2,75.22,237788.0,67.042,67.042,66.8465,66.8642,237788.0
2020-10-19 14:30:00,75.2,75.2,74.71,74.72,489156.0,66.8465,66.8465,66.4109,66.4198,489156.0
2020-10-19 15:00:00,74.71,74.92,74.54,74.69,425656.0,66.4109,66.5976,66.2598,66.3931,425656.0
2020-10-19 15:30:00,74.67,75.12,74.65,74.85,885212.0,66.3753,66.7753,66.3576,66.5353,885212.0
2020-10-20 09:30:00,75.31,75.38,74.86,75.33,347968.0,66.9442,67.0065,66.5442,66.962,347968.0
2020-10-20 10:00:00,75.34,75.8,75.34,75.47,269380.0,66.9709,67.3798,66.9709,67.0865,269380.0
2020-10-20 10:30:00,75.48,75.93,75.48,75.75,154292.0,67.0954,67.4954,67.0954,67.3354,154292.0
2020-10-20 11:00:00,75.72,75.75,75.28,75.56,246356.0,67.3087,67.3354,66.9176,67.1665,246356.0
2020-10-20 11:30:00,75.51,75.51,75.14,75.3,145112.0,67.122,67.122,66.7931,66.9353,145112.0
2020-10-20 12:00:00,75.31,75.6,75.31,75.41,95068.0,66.9442,67.202,66.9442,67.0331,95068.0
2020-10-20 12:30:00,75.42,75.68,75.41,75.63,99688.0,67.042,67.2731,67.0331,67.2287,99688.0
2020-10-20 13:00:00,75.65,76.01,75.52,75.94,126832.0,67.2465,67.5665,67.1309,67.5043,126832.0
2020-10-20 13:30:00,75.99,76.03,75.65,75.7,102468.0,67.5487,67.5843,67.2465,67.2909,102468.0
2020-10-20 14:00:00,75.7,75.77,75.55,75.64,106512.0,67.2909,67.3531,67.1576,67.2376,106512.0
2020-10-20 14:30:00,75.62,75.68,75.47,75.64,155192.0,67.2198,67.2731,67.0865,67.2376,155192.0
2020-10-20 15:00:00,75.65,75.75,75.19,75.47,212284.0,67.2465,67.3354,66.8376,67.0865,212284.0
2020-10-20 15:30:00,75.46,75.54,75.19,75.28,550244.0,67.0776,67.1487,66.8376,66.9176,550244.0
2020-10-21 09:30:00,75.25,75.62,74.68,75.3,481376.0,66.8909,67.2198,66.3842,66.9353,481376.0
2020-10-21 10:00:00,75.3,75.44,74.91,74.95,290072.0,66.9353,67.0598,66.5887,66.6242,290072.0
2020-10-21 10:30:00,74.94,74.99,74.78,74.82,213008.0,66.6153,66.6598,66.4731,66.5087,213008.0
2020-10-21 11:00:00,74.85,74.94,74.57,74.82,371940.0,66.5353,66.6153,66.2864,66.5087,371940.0
2020-10-21 11:30:00,74.82,74.94,74.54,74.57,337964.0,66.5087,66.6153,66.2598,66.2864,337964.0
2020-10-21 12:00:00,74.57,74.75,74.35,74.54,254440.0,66.2864,66.4464,66.0909,66.2598,254440.0
2020-10-21 12:30:00,74.55,74.58,73.86,74.0,328108.0,66.2687,66.2953,65.6553,65.7798,328108.0
2020-10-21 13:00:00,74.01,74.78,73.97,74.78,370256.0,65.7886,66.4731,65.7531,66.4731,370256.0
2020-10-21 13:30:00,74.79,74.79,74.27,74.5,324548.0,66.482,66.482,66.0198,66.2242,324548.0
2020-10-21 14:00:00,74.5,74.75,74.38,74.7,363708.0,66.2242,66.4464,66.1175,66.402,363708.0
2020-10-21 14:30:00,74.71,74.99,74.64,74.96,357880.0,66.4109,66.6598,66.3487,66.6331,357880.0
2020-10-21 15:00:00,74.95,75.06,74.53,74.56,304364.0,66.6242,66.722,66.2509,66.2775,304364.0
2020-10-21 15:30:00,74.54,74.63,74.36,74.48,686316.0,66.2598,66.3398,66.0998,66.2064,686316.0
2020-10-22 09:30:00,74.91,75.69,74.81,75.61,538556.0,66.5887,67.282,66.4998,67.2109,538556.0
2020-10-22 10:00:00,75.58,75.61,75.21,75.52,248700.0,67.1842,67.2109,66.8553,67.1309,248700.0
2020-10-22 10:30:00,75.56,76.0,75.48,75.72,346480.0,67.1665,67.5576,67.0954,67.3087,346480.0
2020-10-22 11:00:00,75.7,75.94,75.55,75.77,196328.0,67.2909,67.5043,67.1576,67.3531,196328.0
2020-10-22 11:30:00,75.78,76.0,75.58,75.78,150356.0,67.362,67.5576,67.1842,67.362,150356.0
2020-10-22 12:00:00,75.8,76.0,75.58,75.94,184056.0,67.3798,67.5576,67.1842,67.5043,184056.0
2020-10-22 12:30:00,75.94,75.94,75.45,75.71,112312.0,67.5043,67.5043,67.0687,67.2998,112312.0
2020-10-22 13:00:00,75.71,76.08,75.65,75.94,161392.0,67.2998,67.6287,67.2465,67.5043,161392.0
2020-10-22 13:30:00,75.95,76.08,75.65,75.65,276636.0,67.5131,67.6287,67.2465,67.2465,276636.0
2020-10-22 14:00:00,75.65,75.87,75.6,75.7,205336.0,67.2465,67.442,67.202,67.2909,205336.0
2020-10-22 14:30:00,75.69,75.89,75.69,75.75,180688.0,67.282,67.4598,67.282,67.3354,180688.0
2020-10-22 15:00:00,75.74,75.96,75.64,75.77,195768.0,67.3265,67.522,67.2376,67.3531,195768.0
2020-10-22 15:30:00,75.76,75.86,75.54,75.57,635316.0,67.3442,67.4331,67.1487,67.1754,635316.0
2020-10-23 09:30:00,75.78,76.39,75.73,76.18,474516.0,67.362,67.9043,67.3176,67.7176,474516.0
2020-10-23 10:00:00,76.18,76.25,75.96,76.03,209828.0,67.7176,67.7798,67.522,67.5843,209828.0
2020-10-23 10:30:00,76.01,76.14,75.95,76.05,350504.0,67.5665,67.682,67.5131,67.602,350504.0
2020-10-23 11:00:00,76.04,76.18,75.97,76.13,103844.0,67.5931,67.7176,67.5309,67.6731,103844.0
2020-10-23 11:30:00,76.13,76.13,75.51,75.79,148124.0,67.6731,67.6731,67.122,67.3709,148124.0
2020-10-23 12:00:00,75.78,75.87,75.41,75.52,99520.0,67.362,67.442,67.0331,67.1309,99520.0
2020-10-23 12:30:00,75.51,75.77,75.51,75.64,118744.0,67.122,67.3531,67.122,67.2376,118744.0
2020-10-23 13:00:00,75.68,75.91,75.67,75.91,77236.0,67.2731,67.4776,67.2642,67.4776,77236.0
2020-10-23 13:30:00,75.9,75.93,75.67,75.68,126940.0,67.4687,67.4954,67.2642,67.2731,126940.0
2020-10-23 14:00:00,75.67,75.8,75.6,75.73,148780.0,67.2642,67.3798,67.202,67.3176,148780.0
2020-10-23 14:30:00,75.73,75.74,75.54,75.62,141644.0,67.3176,67.3265,67.1487,67.2198,141644.0
2020-10-23 15:00:00,75.63,75.72,75.62,75.66,110920.0,67.2287,67.3087,67.2198,67.2554,110920.0
2020-10-23 15:30:00,75.66,75.8,75.59,75.77,431104.0,67.2554,67.3798,67.1931,67.3531,431104.0
2020-10-26 09:30:00,75.32,75.53,74.98,75.09,321416.0,66.9531,67.1398,66.6509,66.7487,321416.0
2020-10-26 10:00:00,75.07,75.62,75.0,75.45,141200.0,66.7309,67.2198,66.6687,67.0687,141200.0
2020-10-26 10:30:00,75.33,75.33,74.79,75.06,137236.0,66.962,66.962,66.482,66.722,137236.0
2020-10-26 11:00:00,75.05,75.05,74.55,74.6,177632.0,66.7131,66.7131,66.2687,66.3131,177632.0
2020-10-26 11:30:00,74.61,74.99,74.49,74.85,248340.0,66.322,66.6598,66.2153,66.5353,248340.0
2020-10-26 12:00:00,74.78,74.86,74.56,74.61,101952.0,66.4731,66.5442,66.2775,66.322,101952.0
2020-10-26 12:30:00,74.58,74.62,74.39,74.55,116792.0,66.2953,66.3309,66.1264,66.2687,116792.0
2020-10-26 13:00:00,74.56,75.06,74.54,74.89,567160.0,66.2775,66.722,66.2598,66.5709,567160.0
2020-10-26 13:30:00,74.94,75.57,74.9,75.42,600884.0,66.6153,67.1754,66.5798,67.042,600884.0
2020-10-26 14:00:00,75.42,75.64,75.34,75.64,170112.0,67.042,67.2376,66.9709,67.2376,170112.0
2020-10-26 14:30:00,75.62,75.64,75.46,75.48,120364.0,67.2198,67.2376,67.0776,67.0954,120364.0
2020-10-26 15:00:00,75.52,75.72,75.45,75.62,137992.0,67.1309,67.3087,67.0687,67.2198,137992.0
2020-10-26 15:30:00,75.64,75.74,75.22,75.64,459520.0,67.2376,67.3265,66.8642,67.2376,459520.0
2020-10-27 09:30:00,76.14,76.43,75.02,75.42,452252.0,67.682,67.9398,66.6864,67.042,452252.0
2020-10-27 10:00:00,75.44,76.06,75.32,75.82,258977.0,67.0598,67.6109,66.9531,67.3976,258977.0
2020-10-27 10:30:00,75.79,75.98,75.6,75.71,181091.0,67.3709,67.5398,67.202,67.2998,181091.0
2020-10-27 11:00:00,75.69,75.97,75.61,75.78,189517.0,67.282,67.5309,67.2109,67.362,189517.0
2020-10-27 11:30:00,75.78,76.07,75.58,76.06,153381.0,67.362,67.6198,67.1842,67.6109,153381.0
2020-10-27 12:00:00,76.06,76.34,75.97,76.02,209548.0,67.6109,67.8598,67.5309,67.5754,209548.0
2020-10-27 12:30:00,76.03,76.2,75.88,75.97,208557.0,67.5843,67.7354,67.4509,67.5309,208557.0
2020-10-27 13:00:00,75.93,76.24,75.83,76.22,168124.0,67.4954,67.7709,67.4065,67.7531,168124.0
2020-10-27 13:30:00,76.2,76.33,76.02,76.22,174600.0,67.7354,67.8509,67.5754,67.7531,174600.0
2020-10-27 14:00:00,76.22,76.38,75.85,75.93,171332.0,67.7531,67.8954,67.4242,67.4954,171332.0
2020-10-27 14:30:00,75.92,76.0,75.63,75.8,191414.0,67.4865,67.5576,67.2287,67.3798,191414.0
2020-10-27 15:00:00,75.78,75.9,75.67,75.83,254387.0,67.362,67.4687,67.2642,67.4065,254387.0
2020-10-27 15:30:00,75.85,75.97,75.66,75.78,651313.0,67.4242,67.5309,67.2554,67.362,651313.0
2020-10-28 09:30:00,74.74,75.99,74.36,75.78,598694.0,66.4376,67.5487,66.0998,67.362,598694.0
2020-10-28 10:00:00,75.81,76.05,75.11,75.39,508800.0,67.3887,67.602,66.7665,67.0153,508800.0
2020-10-28 10:30:00,75.35,75.57,74.82,74.95,262053.0,66.9798,67.1754,66.5087,66.6242,262053.0
2020-10-28 11:00:00,74.93,75.04,74.43,74.51,309242.0,66.6064,66.7042,66.162,66.2331,309242.0
2020-10-28 11:30:00,74.5,75.07,74.35,74.9,187191.0,66.2242,66.7309,66.0909,66.5798,187191.0
2020-10-28 12:00:00,74.9,75.07,74.82,74.88,169299.0,66.5798,66.7309,66.5087,66.562,169299.0
2020-10-28 12:30:00,74.89,74.9,74.29,74.58,162929.0,66.5709,66.5798,66.0375,66.2953,162929.0
2020-10-28 13:00:00,74.55,74.6,74.33,74.59,256461.0,66.2687,66.3131,66.0731,66.3042,256461.0
2020-10-28 13:30:00,74.59,74.76,74.47,74.65,193116.0,66.3042,66.4553,66.1975,66.3576,193116.0
2020-10-28 14:00:00,74.65,74.83,74.36,74.83,468410.0,66.3576,66.5176,66.0998,66.5176,468410.0
2020-10-28 14:30:00,74.8,74.96,74.55,74.92,251511.0,66.4909,66.6331,66.2687,66.5976,251511.0
2020-10-28 15:00:00,74.9,74.96,74.57,74.89,274894.0,66.5798,66.6331,66.2864,66.5709,274894.0
2020-10-28 15:30:00,74.89,75.2,74.37,74.44,757862.0,66.5709,66.8465,66.1087,66.1709,757862.0
2020-10-29 09:30:00,74.38,74.39,72.94,73.53,554490.0,66.1175,66.1264,64.8375,65.362,554490.0
2020-10-29 10:00:00,73.55,74.12,73.33,74.03,378569.0,65.3797,65.8864,65.1842,65.8064,378569.0
2020-10-29 10:30:00,74.05,74.33,73.62,74.09,290104.0,65.8242,66.0731,65.442,65.8598,290104.0
2020-10-29 11:00:00,74.12,74.15,73.72,73.93,232655.0,65.8864,65.9131,65.5309,65.7175,232655.0
2020-10-29 11:30:00,73.92,74.01,73.52,73.65,301228.0,65.7086,65.7886,65.3531,65.4686,301228.0
2020-10-29 12:00:00,73.65,73.76,73.38,73.68,216046.0,65.4686,65.5664,65.2286,65.4953,216046.0
2020-10-29 12:30:00,73.7,74.11,73.69,73.97,600290.0,65.5131,65.8775,65.5042,65.7531,600290.0
2020-10-29 13:00:00,73.97,74.37,73.83,74.35,270767.0,65.7531,66.1087,65.6286,66.0909,270767.0
2020-10-29 13:30:00,74.35,74.78,74.35,74.75,340508.0,66.0909,66.4731,66.0909,66.4464,340508.0
2020-10-29 14:00:00,74.75,75.03,74.74,74.87,308668.0,66.4464,66.6953,66.4376,66.5531,308668.0
2020-10-29 14:30:00,74.89,75.02,74.61,74.63,293830.0,66.5709,66.6864,66.322,66.3398,293830.0
2020-10-29 15:00:00,74.64,74.73,74.37,74.49,263998.0,66.3487,66.4287,66.1087,66.2153,263998.0
2020-10-29 15:30:00,74.5,74.54,73.98,74.0,930744.0,66.2242,66.2598,65.762,65.7798,930744.0
2020-10-30 09:30:00,73.73,74.19,73.65,73.98,390630.0,65.5397,65.9486,65.4686,65.762,390630.0
2020-10-30 10:00:00,73.94,74.29,73.53,73.66,374130.0,65.7264,66.0375,65.362,65.4775,374130.0
2020-10-30 10:30:00,73.67,73.71,72.95,73.13,516095.0,65.4864,65.522,64.8464,65.0064,516095.0
2020-10-30 11:00:00,73.16,73.63,73.08,73.31,320360.0,65.0331,65.4509,64.962,65.1664,320360.0
2020-10-30 11:30:00,73.28,73.77,73.25,73.72,223179.0,65.1397,65.5753,65.1131,65.5309,223179.0
2020-10-30 12:00:00,73.69,74.35,73.64,74.26,277158.0,65.5042,66.0909,65.4597,66.0109,277158.0
2020-10-30 12:30:00,74.25,74.26,73.74,73.81,259616.0,66.002,66.0109,65.5486,65.6109,259616.0
2020-10-30 13:00:00,73.79,73.85,73.42,73.6,179542.0,65.5931,65.6464,65.2642,65.4242,179542.0
2020-10-30 13:30:00,73.59,73.64,73.31,73.54,192544.0,65.4153,65.4597,65.1664,65.3709,192544.0
2020-10-30 14:00:00,73.53,73.75,72.93,72.97,222327.0,65.362,65.5575,64.8286,64.8642,222327.0
2020-10-30 14:30:00,72.95,72.96,72.5,72.75,296696.0,64.8464,64.8553,64.4464,64.6686,296696.0
2020-10-30 15:00:00,72.75,73.07,72.7,73.0,352307.0,64.6686,64.9531,64.6242,64.8908,352307.0
2020-10-30 15:30:00,72.99,73.37,72.83,73.25,1095612.0,64.882,65.2197,64.7397,65.1131,1095612.0
2020-11-02 09:30:00,74.19,74.82,73.72,74.63,678708.0,65.9486,66.5087,65.5309,66.3398,678708.0
2020-11-02 10:00:00,74.63,74.97,74.38,74.78,568224.0,66.3398,66.642,66.1175,66.4731,568224.0
2020-11-02 10:30:00,74.77,75.07,74.71,74.8,332347.0,66.4642,66.7309,66.4109,66.4909,332347.0
2020-11-02 11:00:00,74.78,75.3,74.67,75.3,619145.0,66.4731,66.9353,66.3753,66.9353,619145.0
2020-11-02 11:30:00,75.28,75.45,75.06,75.17,629852.0,66.9176,67.0687,66.722,66.8198,629852.0
2020-11-02 12:00:00,75.18,75.22,74.96,75.12,340001.0,66.8287,66.8642,66.6331,66.7753,340001.0
2020-11-02 12:30:00,75.13,75.16,74.53,74.6,213161.0,66.7842,66.8109,66.2509,66.3131,213161.0
2020-11-02 13:00:00,74.61,74.66,74.27,74.33,247282.0,66.322,66.3664,66.0198,66.0731,247282.0
2020-11-02 13:30:00,74.34,74.37,73.93,74.19,236576.0,66.082,66.1087,65.7175,65.9486,236576.0
2020-11-02 14:00:00,74.2,74.61,74.14,74.6,346301.0,65.9575,66.322,65.9042,66.3131,346301.0
2020-11-02 14:30:00,74.59,75.05,74.57,75.05,618881.0,66.3042,66.7131,66.2864,66.7131,618881.0
2020-11-02 15:00:00,75.04,75.16,74.82,74.92,461944.0,66.7042,66.8109,66.5087,66.5976,461944.0
2020-11-02 15:30:00,74.92,75.25,74.7,75.19,1361859.0,66.5976,66.8909,66.402,66.8376,1361859.0
2020-11-03 09:30:00,76.05,76.37,75.43,76.18,1001907.0,67.602,67.8865,67.0509,67.7176,1001907.0
2020-11-03 10:00:00,76.19,76.75,76.12,76.51,482932.0,67.7265,68.2243,67.6643,68.0109,482932.0
2020-11-03 10:30:00,76.52,76.53,76.03,76.27,353606.0,68.0198,68.0287,67.5843,67.7976,353606.0
2020-11-03 11:00:00,76.27,76.62,76.19,76.57,354513.0,67.7976,68.1087,67.7265,68.0643,354513.0
2020-11-03 11:30:00,76.55,76.93,76.36,76.38,286691.0,68.0465,68.3843,67.8776,67.8954,286691.0
2020-11-03 12:00:00,76.42,76.56,75.94,76.16,227345.0,67.9309,68.0554,67.5043,67.6998,227345.0
2020-11-03 12:30:00,76.17,76.29,75.67,75.82,235582.0,67.7087,67.8154,67.2642,67.3976,235582.0
2020-11-03 13:00:00,75.81,75.96,75.72,75.77,191285.0,67.3887,67.522,67.3087,67.3531,191285.0
2020-11-03 13:30:00,75.78,76.07,75.62,75.67,238425.0,67.362,67.6198,67.2198,67.2642,238425.0
2020-11-03 14:00:00,75.65,75.85,75.62,75.7,202317.0,67.2465,67.4242,67.2198,67.2909,202317.0
2020-11-03 14:30:00,75.71,76.04,75.55,75.61,273343.0,67.2998,67.5931,67.1576,67.2109,273343.0
2020-11-03 15:00:00,75.62,75.68,75.38,75.62,314194.0,67.2198,67.2731,67.0065,67.2198,314194.0
2020-11-03 15:30:00,75.63,76.51,75.6,76.02,686541.0,67.2287,68.0109,67.202,67.5754,686541.0
2020-11-04 09:30:00,74.51,74.91,73.0,74.19,1684374.0,66.2331,66.5887,64.8908,65.9486,1684374.0
2020-11-04 10:00:00,74.2,74.82,73.91,74.28,899428.0,65.9575,66.5087,65.6998,66.0287,899428.0
2020-11-04 10:30:00,74.31,74.45,73.58,73.71,864287.0,66.0553,66.1798,65.4064,65.522,864287.0
2020-11-04 11:00:00,73.7,74.25,73.67,74.04,519861.0,65.5131,66.002,65.4864,65.8153,519861.0
2020-11-04 11:30:00,74.03,74.52,73.99,74.34,623745.0,65.8064,66.242,65.7709,66.082,623745.0
2020-11-04 12:00:00,74.34,74.6,74.3,74.45,587562.0,66.082,66.3131,66.0464,66.1798,587562.0
2020-11-04 12:30:00,74.47,74.83,74.27,74.29,396565.0,66.1975,66.5176,66.0198,66.0375,396565.0
2020-11-04 13:00:00,74.3,74.35,74.01,74.14,358170.0,66.0464,66.0909,65.7886,65.9042,358170.0
2020-11-04 13:30:00,74.15,74.36,73.8,74.09,403930.0,65.9131,66.0998,65.602,65.8598,403930.0
2020-11-04 14:00:00,74.08,74.27,73.92,74.0,401729.0,65.8509,66.0198,65.7086,65.7798,401729.0
2020-11-04 14:30:00,74.0,74.17,73.97,73.97,304981.0,65.7798,65.9309,65.7531,65.7531,304981.0
2020-11-04 15:00:00,73.98,74.04,73.55,73.71,445235.0,65.762,65.8153,65.3797,65.522,445235.0
2020-11-04 15:30:00,73.71,73.79,73.32,73.32,1462260.0,65.522,65.5931,65.1753,65.1753,1462260.0
2020-11-05 09:30:00,75.3,75.43,74.49,75.17,827677.0,66.9353,67.0509,66.2153,66.8198,827677.0
2020-11-05 10:00:00,75.21,76.25,75.17,75.96,587595.0,66.8553,67.7798,66.8198,67.522,587595.0
2020-11-05 10:30:00,75.98,75.99,75.62,75.8,376966.0,67.5398,67.5487,67.2198,67.3798,376966.0
2020-11-05 11:00:00,75.81,75.84,75.22,75.28,394974.0,67.3887,67.4154,66.8642,66.9176,394974.0
2020-11-05 11:30:00,75.3,75.4,74.89,75.13,306188.0,66.9353,67.0242,66.5709,66.7842,306188.0
2020-11-05 12:00:00,75.14,75.36,74.7,74.75,235656.0,66.7931,66.9887,66.402,66.4464,235656.0
2020-11-05 12:30:00,74.75,75.69,74.74,75.69,246191.0,66.4464,67.282,66.4376,67.282,246191.0
2020-11-05 13:00:00,75.7,75.99,75.64,75.78,410147.0,67.2909,67.5487,67.2376,67.362,410147.0
2020-11-05 13:30:00,75.8,75.84,75.47,75.54,349225.0,67.3798,67.4154,67.0865,67.1487,349225.0
2020-11-05 14:00:00,75.56,75.69,75.41,75.51,246317.0,67.1665,67.282,67.0331,67.122,246317.0
2020-11-05 14:30:00,75.5,75.66,75.2,75.34,298231.0,67.1131,67.2554,66.8465,66.9709,298231.0
2020-11-05 15:00:00,75.34,75.43,75.09,75.41,274648.0,66.9709,67.0509,66.7487,67.0331,274648.0
2020-11-05 15:30:00,75.43,75.43,74.74,74.75,1004339.0,67.0509,67.0509,66.4376,66.4464,1004339.0
2020-11-06 09:30:00,75.0,75.5,74.12,75.36,786602.0,66.6687,67.1131,65.8864,66.9887,786602.0
2020-11-06 10:00:00,75.37,75.63,75.2,75.61,282198.0,66.9976,67.2287,66.8465,67.2109,282198.0
2020-11-06 10:30:00,75.58,76.02,75.07,75.6,351460.0,67.1842,67.5754,66.7309,67.202,351460.0
2020-11-06 11:00:00,75.63,76.06,75.53,75.75,311605.0,67.2287,67.6109,67.1398,67.3354,311605.0
2020-11-06 11:30:00,75.76,76.0,75.61,75.91,310128.0,67.3442,67.5576,67.2109,67.4776,310128.0
2020-11-06 12:00:00,75.88,75.96,75.76,75.81,229607.0,67.4509,67.522,67.3442,67.3887,229607.0
2020-11-06 12:30:00,75.83,75.93,75.64,75.74,154339.0,67.4065,67.4954,67.2376,67.3265,154339.0
2020-11-06 13:00:00,75.75,75.88,75.47,75.48,240861.0,67.3354,67.4509,67.0865,67.0954,240861.0
2020-11-06 13:30:00,75.45,75.65,75.37,75.64,158899.0,67.0687,67.2465,66.9976,67.2376,158899.0
2020-11-06 14:00:00,75.65,75.86,75.52,75.83,341190.0,67.2465,67.4331,67.1309,67.4065,341190.0
2020-11-06 14:30:00,75.83,75.94,75.62,75.67,195140.0,67.4065,67.5043,67.2198,67.2642,195140.0
2020-11-06 15:00:00,75.66,75.83,75.55,75.81,199624.0,67.2554,67.4065,67.1576,67.3887,199624.0
2020-11-06 15:30:00,75.81,75.96,75.58,75.73,550160.0,67.3887,67.522,67.1842,67.3176,550160.0
2020-11-09 09:30:00,81.09,83.34,77.59,78.15,1847247.0,72.0822,74.0822,68.971,69.4688,1847247.0
2020-11-09 10:00:00,78.25,78.84,78.13,78.51,900781.0,69.5576,70.0821,69.451,69.7888,900781.0
2020-11-09 10:30:00,78.51,78.89,77.94,78.21,631710.0,69.7888,70.1266,69.2821,69.5221,631710.0
2020-11-09 11:00:00,78.2,78.72,78.13,78.45,410681.0,69.5132,69.9754,69.451,69.7354,410681.0
2020-11-09 11:30:00,78.46,78.72,78.02,78.14,290475.0,69.7443,69.9754,69.3532,69.4599,290475.0
2020-11-09 12:00:00,78.18,78.5,78.06,78.42,375469.0,69.4954,69.7799,69.3888,69.7088,375469.0
2020-11-09 12:30:00,78.43,78.6,78.05,78.18,363062.0,69.7177,69.8688,69.3799,69.4954,363062.0
2020-11-09 13:00:00,78.2,78.35,78.01,78.09,294571.0,69.5132,69.6465,69.3443,69.4154,294571.0
2020-11-09 13:30:00,78.14,78.2,77.59,77.68,367195.0,69.4599,69.5132,68.971,69.051,367195.0
2020-11-09 14:00:00,77.65,77.72,77.06,77.31,411024.0,69.0243,69.0865,68.4998,68.7221,411024.0
2020-11-09 14:30:00,77.3,77.82,77.15,77.61,424822.0,68.7132,69.1754,68.5798,68.9887,424822.0
2020-11-09 15:00:00,77.61,77.72,77.04,77.06,380358.0,68.9887,69.0865,68.4821,68.4998,380358.0
2020-11-09 15:30:00,77.06,77.88,75.35,75.49,2502217.0,68.4998,69.2287,66.9798,67.1042,2502217.0
2020-11-10 09:30:00,77.39,77.53,75.31,76.1,1094779.0,68.7932,68.9176,66.9442,67.6465,1094779.0
2020-11-10 10:00:00,76.08,76.37,75.7,75.97,372895.0,67.6287,67.8865,67.2909,67.5309,372895.0
2020-11-10 10:30:00,75.95,76.4,75.64,75.7,500960.0,67.5131,67.9132,67.2376,67.2909,500960.0
2020-11-10 11:00:00,75.73,76.18,75.71,76.04,455609.0,67.3176,67.7176,67.2998,67.5931,455609.0
2020-11-10 11:30:00,76.01,76.09,75.52,75.71,320428.0,67.5665,67.6376,67.1309,67.2998,320428.0
2020-11-10 12:00:00,75.71,76.34,75.68,76.09,317558.0,67.2998,67.8598,67.2731,67.6376,317558.0
2020-11-10 12:30:00,76.11,76.26,75.91,75.96,227036.0,67.6554,67.7887,67.4776,67.522,227036.0
2020-11-10 13:00:00,75.97,76.28,75.65,75.66,249144.0,67.5309,67.8065,67.2465,67.2554,249144.0
2020-11-10 13:30:00,75.64,76.19,75.55,76.13,269308.0,67.2376,67.7265,67.1576,67.6731,269308.0
2020-11-10 14:00:00,76.12,76.23,75.83,75.97,374971.0,67.6643,67.762,67.4065,67.5309,374971.0
2020-11-10 14:30:00,75.98,76.11,75.69,75.88,318170.0,67.5398,67.6554,67.282,67.4509,318170.0
2020-11-10 15:00:00,75.88,75.96,75.64,75.83,445132.0,67.4509,67.522,67.2376,67.4065,445132.0
2020-11-10 15:30:00,75.82,75.99,75.56,75.99,1088807.0,67.3976,67.5487,67.1665,67.5487,1088807.0
2020-11-11 09:30:00,76.51,77.71,76.21,77.49,703431.0,68.0109,69.0776,67.7443,68.8821,703431.0
2020-11-11 10:00:00,77.54,77.84,77.34,77.81,378325.0,68.9265,69.1932,68.7487,69.1665,378325.0
2020-11-11 10:30:00,77.81,77.9,77.65,77.75,299589.0,69.1665,69.2465,69.0243,69.1132,299589.0
2020-11-11 11:00:00,77.76,78.11,77.73,78.01,370746.0,69.1221,69.4332,69.0954,69.3443,370746.0
2020-11-11 11:30:00,78.01,78.08,77.91,77.97,187302.0,69.3443,69.4065,69.2554,69.3088,187302.0
2020-11-11 12:00:00,77.97,78.07,77.86,77.97,294644.0,69.3088,69.3976,69.211,69.3088,294644.0
2020-11-11 12:30:00,77.97,78.23,77.95,78.16,224550.0,69.3088,69.5399,69.291,69.4776,224550.0
2020-11-11 13:00:00,78.17,78.38,78.12,78.34,214379.0,69.4865,69.6732,69.4421,69.6376,214379.0
2020-11-11 13:30:00,78.35,78.36,77.8,77.81,254218.0,69.6465,69.6554,69.1576,69.1665,254218.0
2020-11-11 14:00:00,77.81,77.91,77.51,77.54,290140.0,69.1665,69.2554,68.8998,68.9265,290140.0
2020-11-11 14:30:00,77.54,77.74,77.31,77.53,230562.0,68.9265,69.1043,68.7221,68.9176,230562.0
2020-11-11 15:00:00,77.53,77.68,77.27,77.31,237981.0,68.9176,69.051,68.6865,68.7221,237981.0
2020-11-11 15:30:00,77.28,77.56,77.15,77.54,625098.0,68.6954,68.9443,68.5798,68.9265,625098.0
2020-11-12 09:30:00,77.68,77.9,76.77,77.0,694740.0,69.051,69.2465,68.2421,68.4465,694740.0
2020-11-12 10:00:00,76.98,77.32,76.81,77.04,346839.0,68.4287,68.731,68.2776,68.4821,346839.0
2020-11-12 10:30:00,77.02,77.59,77.0,77.48,238076.0,68.4643,68.971,68.4465,68.8732,238076.0
2020-11-12 11:00:00,77.5,77.57,77.35,77.46,174761.0,68.891,68.9532,68.7576,68.8554,174761.0
2020-11-12 11:30:00,77.46,77.5,77.17,77.35,163873.0,68.8554,68.891,68.5976,68.7576,163873.0
2020-11-12 12:00:00,77.36,77.4,77.01,77.03,184521.0,68.7665,68.8021,68.4554,68.4732,184521.0
2020-11-12 12:30:00,77.05,77.1,76.37,76.66,169095.0,68.4909,68.5354,67.8865,68.1443,169095.0
2020-11-12 13:00:00,76.63,76.63,76.28,76.42,223492.0,68.1176,68.1176,67.8065,67.9309,223492.0
2020-11-12 13:30:00,76.42,76.63,76.31,76.57,178558.0,67.9309,68.1176,67.8332,68.0643,178558.0
2020-11-12 14:00:00,76.57,76.69,76.21,76.49,155886.0,68.0643,68.1709,67.7443,67.9932,155886.0
2020-11-12 14:30:00,76.48,76.69,76.31,76.41,189172.0,67.9843,68.1709,67.8332,67.922,189172.0
2020-11-12 15:00:00,76.42,76.42,76.02,76.25,329983.0,67.9309,67.9309,67.5754,67.7798,329983.0
2020-11-12 15:30:00,76.26,76.94,76.16,76.66,884307.0,67.7887,68.3932,67.6998,68.1443,884307.0
2020-11-13 09:30:00,77.0,77.59,76.92,77.42,370593.0,68.4465,68.971,68.3754,68.8198,370593.0
2020-11-13 10:00:00,77.42,77.73,76.95,77.09,232479.0,68.8198,69.0954,68.4021,68.5265,232479.0
2020-11-13 10:30:00,77.1,77.32,76.83,76.92,177533.0,68.5354,68.731,68.2954,68.3754,177533.0
2020-11-13 11:00:00,76.92,77.35,76.92,77.06,153717.0,68.3754,68.7576,68.3754,68.4998,153717.0
2020-11-13 11:30:00,77.08,77.08,76.79,76.96,110409.0,68.5176,68.5176,68.2598,68.4109,110409.0
2020-11-13 12:00:00,76.95,77.12,76.95,76.96,131590.0,68.4021,68.5532,68.4021,68.4109,131590.0
2020-11-13 12:30:00,76.96,77.18,76.95,77.01,143117.0,68.4109,68.6065,68.4021,68.4554,143117.0
2020-11-13 13:00:00,77.04,77.42,76.99,77.39,191102.0,68.4821,68.8198,68.4376,68.7932,191102.0
2020-11-13 13:30:00,77.41,77.41,77.16,77.2,189901.0,68.811,68.811,68.5887,68.6243,189901.0
2020-11-13 14:00:00,77.21,77.44,77.11,77.23,133482.0,68.6332,68.8376,68.5443,68.651,133482.0
2020-11-13 14:30:00,77.25,77.29,76.99,77.11,176061.0,68.6687,68.7043,68.4376,68.5443,176061.0
2020-11-13 15:00:00,77.09,77.14,76.93,77.06,181572.0,68.5265,68.571,68.3843,68.4998,181572.0
2020-11-13 15:30:00,77.05,77.45,77.04,77.21,507379.0,68.4909,68.8465,68.4821,68.6332,507379.0
2020-11-16 09:30:00,78.2,78.28,76.32,76.85,738225.0,69.5132,69.5843,67.842,68.3132,738225.0
2020-11-16 10:00:00,76.81,76.95,76.42,76.63,290647.0,68.2776,68.4021,67.9309,68.1176,290647.0
2020-11-16 10:30:00,76.63,76.94,76.59,76.88,213816.0,68.1176,68.3932,68.082,68.3398,213816.0
2020-11-16 11:00:00,76.9,77.22,76.85,77.02,207216.0,68.3576,68.6421,68.3132,68.4643,207216.0
2020-11-16 11:30:00,77.02,77.04,76.76,76.85,180852.0,68.4643,68.4821,68.2332,68.3132,180852.0
2020-11-16 12:00:00,76.88,77.0,76.71,76.77,189107.0,68.3398,68.4465,68.1887,68.2421,189107.0
2020-11-16 12:30:00,76.77,77.13,76.74,77.04,137093.0,68.2421,68.5621,68.2154,68.4821,137093.0
2020-11-16 13:00:00,77.03,77.06,76.72,76.72,249665.0,68.4732,68.4998,68.1976,68.1976,249665.0
2020-11-16 13:30:00,76.74,77.0,76.65,77.0,176585.0,68.2154,68.4465,68.1354,68.4465,176585.0
2020-11-16 14:00:00,77.01,77.08,76.9,77.02,132666.0,68.4554,68.5176,68.3576,68.4643,132666.0
2020-11-16 14:30:00,77.01,77.27,77.01,77.16,229298.0,68.4554,68.6865,68.4554,68.5887,229298.0
2020-11-16 15:00:00,77.17,77.43,77.08,77.24,294237.0,68.5976,68.8287,68.5176,68.6598,294237.0
2020-11-16 15:30:00,77.23,77.88,77.19,77.76,828123.0,68.651,69.2287,68.6154,69.1221,828123.0
2020-11-17 09:30:00,77.75,78.47,77.29,78.04,553856.0,69.1132,69.7532,68.7043,69.371,553856.0
2020-11-17 10:00:00,78.04,78.28,77.21,77.23,333015.0,69.371,69.5843,68.6332,68.651,333015.0
2020-11-17 10:30:00,77.25,77.55,77.18,77.28,178938.0,68.6687,68.9354,68.6065,68.6954,178938.0
2020-11-17 11:00:00,77.28,77.64,77.26,77.55,177285.0,68.6954,69.0154,68.6776,68.9354,177285.0
2020-11-17 11:30:00,77.5,77.61,77.37,77.47,153294.0,68.891,68.9887,68.7754,68.8643,153294.0
2020-11-17 12:00:00,77.47,77.72,77.4,77.52,138873.0,68.8643,69.0865,68.8021,68.9087,138873.0
2020-11-17 12:30:00,77.52,77.6,77.42,77.49,158856.0,68.9087,68.9799,68.8198,68.8821,158856.0
2020-11-17 13:00:00,77.48,77.57,77.31,77.32,195491.0,68.8732,68.9532,68.7221,68.731,195491.0
2020-11-17 13:30:00,77.31,77.45,77.27,77.35,181926.0,68.7221,68.8465,68.6865,68.7576,181926.0
2020-11-17 14:00:00,77.34,77.44,77.28,77.33,210718.0,68.7487,68.8376,68.6954,68.7398,210718.0
2020-11-17 14:30:00,77.34,77.42,77.12,77.24,221952.0,68.7487,68.8198,68.5532,68.6598,221952.0
2020-11-17 15:00:00,77.25,77.26,76.69,76.72,420049.0,68.6687,68.6776,68.1709,68.1976,420049.0
2020-11-17 15:30:00,76.71,76.72,76.39,76.62,799804.0,68.1887,68.1976,67.9043,68.1087,799804.0
2020-11-18 09:30:00,77.32,77.36,76.1,76.35,644297.0,68.731,68.7665,67.6465,67.8687,644297.0
2020-11-18 10:00:00,76.36,76.88,76.36,76.84,255279.0,67.8776,68.3398,67.8776,68.3043,255279.0
2020-11-18 10:30:00,76.87,76.91,76.43,76.45,249041.0,68.3309,68.3665,67.9398,67.9576,249041.0
2020-11-18 11:00:00,76.45,76.84,76.44,76.62,238092.0,67.9576,68.3043,67.9487,68.1087,238092.0
2020-11-18 11:30:00,76.63,76.67,76.38,76.5,261739.0,68.1176,68.1532,67.8954,68.002,261739.0
2020-11-18 12:00:00,76.51,76.66,76.4,76.52,193649.0,68.0109,68.1443,67.9132,68.0198,193649.0
2020-11-18 12:30:00,76.51,76.57,76.33,76.36,244559.0,68.0109,68.0643,67.8509,67.8776,244559.0
2020-11-18 13:00:00,76.36,76.72,76.35,76.65,225385.0,67.8776,68.1976,67.8687,68.1354,225385.0
2020-11-18 13:30:00,76.64,76.77,76.45,76.63,217955.0,68.1265,68.2421,67.9576,68.1176,217955.0
2020-11-18 14:00:00,76.63,76.68,76.25,76.25,286738.0,68.1176,68.162,67.7798,67.7798,286738.0
2020-11-18 14:30:00,76.25,76.54,76.19,76.46,397566.0,67.7798,68.0376,67.7265,67.9665,397566.0
2020-11-18 15:00:00,76.45,76.59,76.27,76.3,364383.0,67.9576,68.082,67.7976,67.8243,364383.0
2020-11-18 15:30:00,76.29,76.42,75.77,75.78,901353.0,67.8154,67.9309,67.3531,67.362,901353.0
2020-11-19 09:30:00,75.94,76.02,74.96,75.02,693275.0,67.5043,67.5754,66.6331,66.6864,693275.0
2020-11-19 10:00:00,75.04,75.31,74.98,75.02,373877.0,66.7042,66.9442,66.6509,66.6864,373877.0
2020-11-19 10:30:00,75.02,75.4,74.83,75.22,325581.0,66.6864,67.0242,66.5176,66.8642,325581.0
2020-11-19 11:00:00,75.21,75.26,74.94,75.06,301794.0,66.8553,66.8998,66.6153,66.722,301794.0
2020-11-19 11:30:00,75.04,75.09,74.84,74.98,174327.0,66.7042,66.7487,66.5264,66.6509,174327.0
2020-11-19 12:00:00,74.97,75.22,74.9,75.2,241211.0,66.642,66.8642,66.5798,66.8465,241211.0
2020-11-19 12:30:00,75.21,75.27,74.84,74.91,169935.0,66.8553,66.9087,66.5264,66.5887,169935.0
2020-11-19 13:00:00,74.92,75.11,74.88,75.03,128994.0,66.5976,66.7665,66.562,66.6953,128994.0
2020-11-19 13:30:00,75.04,75.05,74.8,75.0,260935.0,66.7042,66.7131,66.4909,66.6687,260935.0
2020-11-19 14:00:00,75.0,75.11,74.92,75.07,239137.0,66.6687,66.7665,66.5976,66.7309,239137.0
2020-11-19 14:30:00,75.07,75.21,74.95,74.96,254002.0,66.7309,66.8553,66.6242,66.6331,254002.0
2020-11-19 15:00:00,74.97,75.09,74.92,75.0,343564.0,66.642,66.7487,66.5976,66.6687,343564.0
2020-11-19 15:30:00,75.01,75.26,74.93,75.1,939241.0,66.6776,66.8998,66.6064,66.7576,939241.0
2020-11-20 09:30:00,75.28,76.33,75.25,75.95,806034.0,66.9176,67.8509,66.8909,67.5131,806034.0
2020-11-20 10:00:00,75.96,76.02,75.43,75.78,333053.0,67.522,67.5754,67.0509,67.362,333053.0
2020-11-20 10:30:00,75.79,76.02,75.56,76.01,291986.0,67.3709,67.5754,67.1665,67.5665,291986.0
2020-11-20 11:00:00,76.01,76.26,75.98,76.21,244649.0,67.5665,67.7887,67.5398,67.7443,244649.0
2020-11-20 11:30:00,76.21,76.32,75.92,76.09,173351.0,67.7443,67.842,67.4865,67.6376,173351.0
2020-11-20 12:00:00,76.06,76.14,75.89,76.02,160784.0,67.6109,67.682,67.4598,67.5754,160784.0
2020-11-20 12:30:00,76.01,76.12,75.96,76.1,148993.0,67.5665,67.6643,67.522,67.6465,148993.0
2020-11-20 13:00:00,76.1,76.27,75.98,76.23,182897.0,67.6465,67.7976,67.5398,67.762,182897.0
2020-11-20 13:30:00,76.22,76.22,75.94,76.0,193351.0,67.7531,67.7531,67.5043,67.5576,193351.0
2020-11-20 14:00:00,76.0,76.03,75.83,75.89,206313.0,67.5576,67.5843,67.4065,67.4598,206313.0
2020-11-20 14:30:00,75.89,75.99,75.76,75.79,204296.0,67.4598,67.5487,67.3442,67.3709,204296.0
2020-11-20 15:00:00,75.8,75.86,75.56,75.78,254267.0,67.3798,67.4331,67.1665,67.362,254267.0
2020-11-20 15:30:00,75.78,76.01,75.5,75.55,669583.0,67.362,67.5665,67.1131,67.1576,669583.0
2020-11-23 09:30:00,76.0,76.02,75.25,75.33,467051.0,67.5576,67.5754,66.8909,66.962,467051.0
2020-11-23 10:00:00,75.34,75.77,75.32,75.33,312862.0,66.9709,67.3531,66.9531,66.962,312862.0
2020-11-23 10:30:00,75.32,75.5,75.27,75.3,195447.0,66.9531,67.1131,66.9087,66.9353,195447.0
2020-11-23 11:00:00,75.31,75.31,74.59,74.62,554098.0,66.9442,66.9442,66.3042,66.3309,554098.0
2020-11-23 11:30:00,74.62,74.71,74.27,74.59,372305.0,66.3309,66.4109,66.0198,66.3042,372305.0
2020-11-23 12:00:00,74.59,74.59,74.45,74.53,230468.0,66.3042,66.3042,66.1798,66.2509,230468.0
2020-11-23 12:30:00,74.52,74.61,74.45,74.48,227260.0,66.242,66.322,66.1798,66.2064,227260.0
2020-11-23 13:00:00,74.47,74.52,74.25,74.29,310545.0,66.1975,66.242,66.002,66.0375,310545.0
2020-11-23 13:30:00,74.29,74.4,74.15,74.38,308104.0,66.0375,66.1353,65.9131,66.1175,308104.0
2020-11-23 14:00:00,74.37,74.44,74.18,74.23,258417.0,66.1087,66.1709,65.9398,65.9842,258417.0
2020-11-23 14:30:00,74.23,74.52,74.13,74.5,394603.0,65.9842,66.242,65.8953,66.2242,394603.0
2020-11-23 15:00:00,74.5,74.79,74.49,74.7,356731.0,66.2242,66.482,66.2153,66.402,356731.0
2020-11-23 15:30:00,74.7,74.82,74.48,74.56,824524.0,66.402,66.5087,66.2064,66.2775,824524.0
2020-11-24 09:30:00,75.47,75.66,74.62,74.76,609393.0,67.0865,67.2554,66.3309,66.4553,609393.0
2020-11-24 10:00:00,74.76,74.89,74.53,74.61,340145.0,66.4553,66.5709,66.2509,66.322,340145.0
2020-11-24 10:30:00,74.62,74.68,74.53,74.59,278468.0,66.3309,66.3842,66.2509,66.3042,278468.0
2020-11-24 11:00:00,74.58,75.24,74.51,75.15,390257.0,66.2953,66.882,66.2331,66.802,390257.0
2020-11-24 11:30:00,75.15,75.18,74.87,74.95,274232.0,66.802,66.8287,66.5531,66.6242,274232.0
2020-11-24 12:00:00,74.99,75.03,74.7,74.78,167502.0,66.6598,66.6953,66.402,66.4731,167502.0
2020-11-24 12:30:00,74.78,74.96,74.65,74.68,212040.0,66.4731,66.6331,66.3576,66.3842,212040.0
2020-11-24 13:00:00,74.69,74.96,74.63,74.74,274544.0,66.3931,66.6331,66.3398,66.4376,274544.0
2020-11-24 13:30:00,74.76,75.04,74.57,74.64,275895.0,66.4553,66.7042,66.2864,66.3487,275895.0
2020-11-24 14:00:00,74.65,74.93,74.61,74.78,243668.0,66.3576,66.6064,66.322,66.4731,243668.0
2020-11-24 14:30:00,74.79,74.95,74.7,74.84,230693.0,66.482,66.6242,66.402,66.5264,230693.0
2020-11-24 15:00:00,74.84,75.07,74.75,74.95,300884.0,66.5264,66.7309,66.4464,66.6242,300884.0
2020-11-24 15:30:00,74.94,75.02,74.82,74.96,770233.0,66.6153,66.6864,66.5087,66.6331,770233.0
2020-11-25 09:30:00,74.67,75.45,74.49,75.34,538162.0,66.6811,67.3777,66.5204,67.2794,538162.0
2020-11-25 10:00:00,75.32,75.35,74.93,74.98,513685.0,67.2616,67.2884,66.9133,66.958,513685.0
2020-11-25 10:30:00,75.0,75.07,74.71,74.8,287152.0,66.9758,67.0383,66.7168,66.7972,287152.0
2020-11-25 11:00:00,74.79,74.92,74.56,74.85,290085.0,66.7883,66.9044,66.5829,66.8419,290085.0
2020-11-25 11:30:00,74.84,75.14,74.81,74.97,194252.0,66.8329,67.1008,66.8061,66.949,194252.0
2020-11-25 12:00:00,74.98,75.06,74.8,74.8,171522.0,66.958,67.0294,66.7972,66.7972,171522.0
2020-11-25 12:30:00,74.8,75.06,74.78,75.03,201019.0,66.7972,67.0294,66.7794,67.0026,201019.0
2020-11-25 13:00:00,75.04,75.18,74.95,75.18,161769.0,67.0115,67.1366,66.9312,67.1366,161769.0
2020-11-25 13:30:00,75.17,75.52,75.13,75.46,302280.0,67.1276,67.4402,67.0919,67.3866,302280.0
2020-11-25 14:00:00,75.45,75.68,75.44,75.51,458667.0,67.3777,67.5831,67.3687,67.4313,458667.0
2020-11-25 14:30:00,75.52,75.57,75.34,75.42,153318.0,67.4402,67.4848,67.2794,67.3509,153318.0
2020-11-25 15:00:00,75.42,75.77,75.41,75.72,261206.0,67.3509,67.6634,67.342,67.6188,261206.0
2020-11-25 15:30:00,75.71,76.02,75.71,75.97,935500.0,67.6099,67.8867,67.6099,67.842,935500.0
2020-11-27 09:30:00,76.07,76.13,74.7,75.28,641829.0,67.9313,67.9849,66.7079,67.2259,641829.0
2020-11-27 10:00:00,75.26,75.69,75.2,75.34,377120.0,67.208,67.592,67.1544,67.2794,377120.0
2020-11-27 10:30:00,75.34,75.64,75.21,75.24,244461.0,67.2794,67.5473,67.1634,67.1901,244461.0
2020-11-27 11:00:00,75.24,75.27,74.98,75.14,231938.0,67.1901,67.2169,66.958,67.1008,231938.0
2020-11-27 11:30:00,75.15,75.31,74.98,75.02,143049.0,67.1098,67.2527,66.958,66.9937,143049.0
2020-11-27 12:00:00,75.01,75.1,74.86,74.92,171422.0,66.9847,67.0651,66.8508,66.9044,171422.0
2020-11-27 12:30:00,74.91,75.24,74.88,75.09,440828.0,66.8954,67.1901,66.8687,67.0562,440828.0
2020-11-30 09:30:00,75.3,75.4,74.42,74.55,625592.0,67.2437,67.333,66.4579,66.574,625592.0
2020-11-30 10:00:00,74.56,74.91,74.5,74.52,313605.0,66.5829,66.8954,66.5293,66.5472,313605.0
2020-11-30 10:30:00,74.52,74.61,74.25,74.31,311491.0,66.5472,66.6275,66.3061,66.3596,311491.0
2020-11-30 11:00:00,74.3,74.33,73.71,73.92,472415.0,66.3507,66.3775,65.8238,66.0114,472415.0
2020-11-30 11:30:00,73.91,73.99,73.53,73.55,348722.0,66.0024,66.0739,65.6631,65.681,348722.0
2020-11-30 12:00:00,73.53,73.87,73.51,73.87,327836.0,65.6631,65.9667,65.6452,65.9667,327836.0
2020-11-30 12:30:00,73.85,74.06,73.67,73.99,396354.0,65.9489,66.1364,65.7881,66.0739,396354.0
2020-11-30 13:00:00,73.98,74.07,73.76,73.78,278392.0,66.0649,66.1453,65.8685,65.8863,278392.0
2020-11-30 13:30:00,73.78,73.8,73.57,73.57,263647.0,65.8863,65.9042,65.6988,65.6988,263647.0
2020-11-30 14:00:00,73.58,73.58,73.25,73.41,416832.0,65.7077,65.7077,65.413,65.5559,416832.0
2020-11-30 14:30:00,73.4,73.74,73.36,73.74,284784.0,65.547,65.8506,65.5113,65.8506,284784.0
2020-11-30 15:00:00,73.74,73.77,73.49,73.51,348080.0,65.8506,65.8774,65.6274,65.6452,348080.0
2020-11-30 15:30:00,73.5,73.83,73.38,73.59,1367056.0,65.6363,65.931,65.5291,65.7167,1367056.0
2020-12-01 09:30:00,74.12,74.85,73.95,74.4,694967.0,66.19,66.8419,66.0382,66.44,694967.0
2020-12-01 10:00:00,74.45,74.84,74.31,74.82,278574.0,66.4847,66.8329,66.3596,66.8151,278574.0
2020-12-01 10:30:00,74.79,75.19,74.75,75.18,230354.0,66.7883,67.1455,66.7526,67.1366,230354.0
2020-12-01 11:00:00,75.19,75.31,75.09,75.13,227363.0,67.1455,67.2527,67.0562,67.0919,227363.0
2020-12-01 11:30:00,75.16,75.57,75.08,75.19,315047.0,67.1187,67.4848,67.0473,67.1455,315047.0
2020-12-01 12:00:00,75.17,75.2,74.83,74.86,240198.0,67.1276,67.1544,66.824,66.8508,240198.0
2020-12-01 12:30:00,74.86,74.94,74.62,74.64,388253.0,66.8508,66.9222,66.6365,66.6543,388253.0
2020-12-01 13:00:00,74.66,74.88,74.52,74.88,208134.0,66.6722,66.8687,66.5472,66.8687,208134.0
2020-12-01 13:30:00,74.88,75.0,74.74,74.81,167596.0,66.8687,66.9758,66.7436,66.8061,167596.0
2020-12-01 14:00:00,74.82,74.88,74.52,74.62,173694.0,66.8151,66.8687,66.5472,66.6365,173694.0
2020-12-01 14:30:00,74.62,74.79,74.55,74.66,190787.0,66.6365,66.7883,66.574,66.6722,190787.0
2020-12-01 15:00:00,74.67,74.68,74.38,74.58,254226.0,66.6811,66.6901,66.4222,66.6008,254226.0
2020-12-01 15:30:00,74.57,74.64,74.08,74.14,967109.0,66.5918,66.6543,66.1542,66.2078,967109.0
2020-12-02 09:30:00,74.14,74.16,73.05,73.48,638112.0,66.2078,66.2257,65.2344,65.6184,638112.0
2020-12-02 10:00:00,73.49,73.49,72.91,73.15,262604.0,65.6274,65.6274,65.1094,65.3237,262604.0
2020-12-02 10:30:00,73.15,73.65,73.04,73.56,208165.0,65.3237,65.7703,65.2255,65.6899,208165.0
2020-12-02 11:00:00,73.58,73.81,73.48,73.77,148789.0,65.7077,65.9131,65.6184,65.8774,148789.0
2020-12-02 11:30:00,73.77,73.82,73.45,73.45,120879.0,65.8774,65.9221,65.5917,65.5917,120879.0
2020-12-02 12:00:00,73.44,73.47,73.21,73.34,160983.0,65.5827,65.6095,65.3773,65.4934,160983.0
2020-12-02 12:30:00,73.33,73.33,73.16,73.25,151749.0,65.4845,65.4845,65.3327,65.413,151749.0
2020-12-02 13:00:00,73.26,73.3,73.11,73.26,202439.0,65.422,65.4577,65.288,65.422,202439.0
2020-12-02 13:30:00,73.27,73.51,73.24,73.45,158530.0,65.4309,65.6452,65.4041,65.5917,158530.0
2020-12-02 14:00:00,73.42,73.62,73.39,73.5,164092.0,65.5649,65.7435,65.5381,65.6363,164092.0
2020-12-02 14:30:00,73.5,73.67,73.47,73.54,140801.0,65.6363,65.7881,65.6095,65.672,140801.0
2020-12-02 15:00:00,73.56,73.76,73.49,73.7,216406.0,65.6899,65.8685,65.6274,65.8149,216406.0
2020-12-02 15:30:00,73.7,74.36,73.67,74.32,653750.0,65.8149,66.4043,65.7881,66.3686,653750.0
2020-12-03 09:30:00,74.09,74.55,73.92,74.12,443912.0,66.1632,66.574,66.0114,66.19,443912.0
2020-12-03 10:00:00,74.12,74.47,73.92,74.14,334008.0,66.19,66.5025,66.0114,66.2078,334008.0
2020-12-03 10:30:00,74.14,74.33,74.09,74.29,211206.0,66.2078,66.3775,66.1632,66.3418,211206.0
2020-12-03 11:00:00,74.29,74.3,74.0,74.03,339060.0,66.3418,66.3507,66.0828,66.1096,339060.0
2020-12-03 11:30:00,74.04,74.12,73.72,73.72,163518.0,66.1185,66.19,65.8328,65.8328,163518.0
2020-12-03 12:00:00,73.71,73.82,73.27,73.34,334351.0,65.8238,65.9221,65.4309,65.4934,334351.0
2020-12-03 12:30:00,73.34,73.44,73.27,73.36,220532.0,65.4934,65.5827,65.4309,65.5113,220532.0
2020-12-03 13:00:00,73.35,73.53,73.31,73.52,256408.0,65.5024,65.6631,65.4666,65.6542,256408.0
2020-12-03 13:30:00,73.51,73.54,73.29,73.34,289131.0,65.6452,65.672,65.4488,65.4934,289131.0
2020-12-03 14:00:00,73.34,73.5,73.24,73.31,237002.0,65.4934,65.6363,65.4041,65.4666,237002.0
2020-12-03 14:30:00,73.3,73.53,73.28,73.47,171555.0,65.4577,65.6631,65.4398,65.6095,171555.0
2020-12-03 15:00:00,73.46,73.61,73.39,73.58,247452.0,65.6006,65.7345,65.5381,65.7077,247452.0
2020-12-03 15:30:00,73.58,73.6,73.02,73.33,900229.0,65.7077,65.7256,65.2077,65.4845,900229.0
2020-12-04 09:30:00,73.12,73.55,72.84,72.89,551735.0,65.297,65.681,65.0469,65.0916,551735.0
2020-12-04 10:00:00,72.89,73.21,72.82,72.92,261015.0,65.0916,65.3773,65.0291,65.1184,261015.0
2020-12-04 10:30:00,72.92,73.34,72.69,73.11,396867.0,65.1184,65.4934,64.913,65.288,396867.0
2020-12-04 11:00:00,73.12,73.17,72.82,72.86,292417.0,65.297,65.3416,65.0291,65.0648,292417.0
2020-12-04 11:30:00,72.86,72.97,72.67,72.7,244970.0,65.0648,65.163,64.8951,64.9219,244970.0
2020-12-04 12:00:00,72.71,72.8,72.4,72.56,286218.0,64.9308,65.0112,64.654,64.7969,286218.0
2020-12-04 12:30:00,72.57,72.61,72.43,72.43,290574.0,64.8058,64.8415,64.6808,64.6808,290574.0
2020-12-04 13:00:00,72.45,72.47,72.15,72.19,456960.0,64.6986,64.7165,64.4307,64.4665,456960.0
2020-12-04 13:30:00,72.18,72.19,71.94,72.05,370777.0,64.4575,64.4665,64.2432,64.3414,370777.0
2020-12-04 14:00:00,72.05,72.39,72.02,72.34,233975.0,64.3414,64.6451,64.3146,64.6004,233975.0
2020-12-04 14:30:00,72.33,72.48,72.24,72.38,179725.0,64.5915,64.7254,64.5111,64.6361,179725.0
2020-12-04 15:00:00,72.39,72.51,72.18,72.2,400739.0,64.6451,64.7522,64.4575,64.4754,400739.0
2020-12-04 15:30:00,72.21,72.54,72.16,72.52,1032820.0,64.4843,64.779,64.4397,64.7612,1032820.0
2020-12-07 09:30:00,72.53,73.63,72.4,73.4,652621.0,64.7701,65.7524,64.654,65.547,652621.0
2020-12-07 10:00:00,73.42,73.62,73.01,73.44,283433.0,65.5649,65.7435,65.1987,65.5827,283433.0
2020-12-07 10:30:00,73.44,73.73,73.43,73.62,354621.0,65.5827,65.8417,65.5738,65.7435,354621.0
2020-12-07 11:00:00,73.63,73.79,73.54,73.59,353524.0,65.7524,65.8953,65.672,65.7167,353524.0
2020-12-07 11:30:00,73.59,73.65,73.23,73.31,223463.0,65.7167,65.7703,65.3952,65.4666,223463.0
2020-12-07 12:00:00,73.29,73.52,73.25,73.4,160014.0,65.4488,65.6542,65.413,65.547,160014.0
2020-12-07 12:30:00,73.39,73.43,73.15,73.19,171826.0,65.5381,65.5738,65.3237,65.3595,171826.0
2020-12-07 13:00:00,73.19,73.25,73.08,73.16,162289.0,65.3595,65.413,65.2612,65.3327,162289.0
2020-12-07 13:30:00,73.16,73.23,73.03,73.06,184778.0,65.3327,65.3952,65.2166,65.2434,184778.0
2020-12-07 14:00:00,73.06,73.1,72.88,72.95,230454.0,65.2434,65.2791,65.0826,65.1451,230454.0
2020-12-07 14:30:00,72.95,73.1,72.93,73.0,224200.0,65.1451,65.2791,65.1273,65.1898,224200.0
2020-12-07 15:00:00,73.0,73.33,72.95,73.3,285510.0,65.1898,65.4845,65.1451,65.4577,285510.0
2020-12-07 15:30:00,73.3,73.43,73.07,73.4,1052388.0,65.4577,65.5738,65.2523,65.547,1052388.0
2020-12-08 09:30:00,72.86,73.08,72.13,72.69,1426193.0,65.0648,65.2612,64.4129,64.913,1426193.0
2020-12-08 10:00:00,72.69,72.84,72.55,72.79,293151.0,64.913,65.0469,64.7879,65.0023,293151.0
2020-12-08 10:30:00,72.79,73.04,72.57,72.76,296145.0,65.0023,65.2255,64.8058,64.9755,296145.0
2020-12-08 11:00:00,72.76,73.4,72.68,73.37,608057.0,64.9755,65.547,64.904,65.5202,608057.0
2020-12-08 11:30:00,73.35,73.77,73.24,73.7,487716.0,65.5024,65.8774,65.4041,65.8149,487716.0
2020-12-08 12:00:00,73.71,74.16,73.66,74.14,557259.0,65.8238,66.2257,65.7792,66.2078,557259.0
2020-12-08 12:30:00,74.14,74.29,73.99,74.02,346756.0,66.2078,66.3418,66.0739,66.1007,346756.0
2020-12-08 13:00:00,74.0,74.11,73.89,74.01,198406.0,66.0828,66.181,65.9846,66.0917,198406.0
2020-12-08 13:30:00,74.03,74.1,73.88,73.92,155452.0,66.1096,66.1721,65.9756,66.0114,155452.0
2020-12-08 14:00:00,73.91,74.08,73.85,74.02,193028.0,66.0024,66.1542,65.9489,66.1007,193028.0
2020-12-08 14:30:00,74.02,74.07,73.69,73.71,201207.0,66.1007,66.1453,65.806,65.8238,201207.0
2020-12-08 15:00:00,73.7,73.99,73.69,73.95,234374.0,65.8149,66.0739,65.806,66.0382,234374.0
2020-12-08 15:30:00,73.94,73.94,73.64,73.67,702714.0,66.0292,66.0292,65.7613,65.7881,702714.0
2020-12-09 09:30:00,73.54,73.88,72.91,72.98,473996.0,65.672,65.9756,65.1094,65.1719,473996.0
2020-12-09 10:00:00,72.98,73.04,72.45,72.98,475125.0,65.1719,65.2255,64.6986,65.1719,475125.0
2020-12-09 10:30:00,73.0,73.16,72.9,73.08,273258.0,65.1898,65.3327,65.1005,65.2612,273258.0
2020-12-09 11:00:00,73.05,73.14,72.74,72.89,227223.0,65.2344,65.3148,64.9576,65.0916,227223.0
2020-12-09 11:30:00,72.89,73.21,72.77,73.19,216690.0,65.0916,65.3773,64.9844,65.3595,216690.0
2020-12-09 12:00:00,73.18,73.23,73.01,73.13,146457.0,65.3505,65.3952,65.1987,65.3059,146457.0
2020-12-09 12:30:00,73.12,73.27,72.88,73.23,206438.0,65.297,65.4309,65.0826,65.3952,206438.0
2020-12-09 13:00:00,73.23,73.31,73.07,73.31,149946.0,65.3952,65.4666,65.2523,65.4666,149946.0
2020-12-09 13:30:00,73.31,73.36,73.07,73.09,211511.0,65.4666,65.5113,65.2523,65.2702,211511.0
2020-12-09 14:00:00,73.07,73.36,73.07,73.24,204298.0,65.2523,65.5113,65.2523,65.4041,204298.0
2020-12-09 14:30:00,73.25,73.27,73.01,73.09,303168.0,65.413,65.4309,65.1987,65.2702,303168.0
2020-12-09 15:00:00,73.08,73.4,73.04,73.31,222873.0,65.2612,65.547,65.2255,65.4666,222873.0
2020-12-09 15:30:00,73.31,73.9,73.31,73.66,833614.0,65.4666,65.9935,65.4666,65.7792,833614.0
2020-12-10 09:30:00,73.79,74.11,73.16,73.75,519650.0,65.8953,66.181,65.3327,65.8596,519650.0
2020-12-10 10:00:00,73.75,73.93,73.39,73.39,229769.0,65.8596,66.0203,65.5381,65.5381,229769.0
2020-12-10 10:30:00,73.43,73.5,73.16,73.28,293341.0,65.5738,65.6363,65.3327,65.4398,293341.0
2020-12-10 11:00:00,73.29,73.8,73.26,73.74,243009.0,65.4488,65.9042,65.422,65.8506,243009.0
2020-12-10 11:30:00,73.73,73.75,73.4,73.45,206018.0,65.8417,65.8596,65.547,65.5917,206018.0
2020-12-10 12:00:00,73.45,73.54,73.25,73.3,217971.0,65.5917,65.672,65.413,65.4577,217971.0
2020-12-10 12:30:00,73.3,73.35,73.22,73.27,119844.0,65.4577,65.5024,65.3863,65.4309,119844.0
2020-12-10 13:00:00,73.27,73.49,73.25,73.39,151348.0,65.4309,65.6274,65.413,65.5381,151348.0
2020-12-10 13:30:00,73.39,73.45,73.26,73.27,173474.0,65.5381,65.5917,65.422,65.4309,173474.0
2020-12-10 14:00:00,73.27,73.32,72.99,73.07,170758.0,65.4309,65.4756,65.1809,65.2523,170758.0
2020-12-10 14:30:00,73.06,73.25,73.04,73.18,180454.0,65.2434,65.413,65.2255,65.3505,180454.0
2020-12-10 15:00:00,73.18,73.55,73.16,73.55,204270.0,65.3505,65.681,65.3327,65.681,204270.0
2020-12-10 15:30:00,73.56,73.56,73.25,73.27,816471.0,65.6899,65.6899,65.413,65.4309,816471.0
2020-12-11 09:30:00,73.14,73.71,73.07,73.59,371183.0,65.3148,65.8238,65.2523,65.7167,371183.0
2020-12-11 10:00:00,73.59,73.7,73.16,73.19,212870.0,65.7167,65.8149,65.3327,65.3595,212870.0
2020-12-11 10:30:00,73.18,73.4,73.13,73.36,243369.0,65.3505,65.547,65.3059,65.5113,243369.0
2020-12-11 11:00:00,73.36,73.41,73.08,73.13,179194.0,65.5113,65.5559,65.2612,65.3059,179194.0
2020-12-11 11:30:00,73.14,73.36,73.01,73.27,170980.0,65.3148,65.5113,65.1987,65.4309,170980.0
2020-12-11 12:00:00,73.28,73.3,73.11,73.17,139639.0,65.4398,65.4577,65.288,65.3416,139639.0
2020-12-11 12:30:00,73.16,73.34,73.03,73.3,135302.0,65.3327,65.4934,65.2166,65.4577,135302.0
2020-12-11 13:00:00,73.31,73.42,73.27,73.4,142485.0,65.4666,65.5649,65.4309,65.547,142485.0
2020-12-11 13:30:00,73.41,73.71,73.4,73.64,182903.0,65.5559,65.8238,65.547,65.7613,182903.0
2020-12-11 14:00:00,73.63,73.64,73.33,73.4,150122.0,65.7524,65.7613,65.4845,65.547,150122.0
2020-12-11 14:30:00,73.42,73.61,73.4,73.44,116422.0,65.5649,65.7345,65.547,65.5827,116422.0
2020-12-11 15:00:00,73.44,73.73,73.44,73.7,170665.0,65.5827,65.8417,65.5827,65.8149,170665.0
2020-12-11 15:30:00,73.7,73.89,73.68,73.81,540972.0,65.8149,65.9846,65.797,65.9131,540972.0
2020-12-14 09:30:00,74.4,75.22,74.13,75.0,552913.0,66.44,67.1723,66.1989,66.9758,552913.0
2020-12-14 10:00:00,74.98,75.13,74.8,74.9,435355.0,66.958,67.0919,66.7972,66.8865,435355.0
2020-12-14 10:30:00,74.92,75.13,74.81,74.94,345412.0,66.9044,67.0919,66.8061,66.9222,345412.0
2020-12-14 11:00:00,74.95,74.97,74.25,74.29,263437.0,66.9312,66.949,66.3061,66.3418,263437.0
2020-12-14 11:30:00,74.28,74.94,74.16,74.3,236217.0,66.3329,66.9222,66.2257,66.3507,236217.0
2020-12-14 12:00:00,74.3,74.34,74.06,74.08,205841.0,66.3507,66.3864,66.1364,66.1542,205841.0
2020-12-14 12:30:00,74.07,74.16,73.97,74.15,192980.0,66.1453,66.2257,66.056,66.2168,192980.0
2020-12-14 13:00:00,74.16,74.25,74.06,74.06,169462.0,66.2257,66.3061,66.1364,66.1364,169462.0
2020-12-14 13:30:00,74.08,74.25,74.01,74.03,145875.0,66.1542,66.3061,66.0917,66.1096,145875.0
2020-12-14 14:00:00,74.04,74.06,73.88,73.94,135726.0,66.1185,66.1364,65.9756,66.0292,135726.0
2020-12-14 14:30:00,73.94,74.17,73.9,74.16,151735.0,66.0292,66.2346,65.9935,66.2257,151735.0
2020-12-14 15:00:00,74.15,74.16,73.79,73.81,184104.0,66.2168,66.2257,65.8953,65.9131,184104.0
2020-12-14 15:30:00,73.83,73.86,73.5,73.51,433300.0,65.931,65.9578,65.6363,65.6452,433300.0
2020-12-15 09:30:00,73.81,74.38,73.28,73.88,562321.0,65.9131,66.4222,65.4398,65.9756,562321.0
2020-12-15 10:00:00,73.87,74.35,73.71,74.21,334922.0,65.9667,66.3954,65.8238,66.2703,334922.0
2020-12-15 10:30:00,74.21,74.55,74.12,74.51,334380.0,66.2703,66.574,66.19,66.5382,334380.0
2020-12-15 11:00:00,74.51,74.64,74.41,74.59,191119.0,66.5382,66.6543,66.4489,66.6097,191119.0
2020-12-15 11:30:00,74.6,74.84,74.52,74.83,186557.0,66.6186,66.8329,66.5472,66.824,186557.0
2020-12-15 12:00:00,74.83,74.95,74.73,74.92,170708.0,66.824,66.9312,66.7347,66.9044,170708.0
2020-12-15 12:30:00,74.93,75.19,74.91,75.17,203526.0,66.9133,67.1455,66.8954,67.1276,203526.0
2020-12-15 13:00:00,75.17,75.3,75.04,75.23,167983.0,67.1276,67.2437,67.0115,67.1812,167983.0
2020-12-15 13:30:00,75.24,75.27,74.85,75.04,209465.0,67.1901,67.2169,66.8419,67.0115,209465.0
2020-12-15 14:00:00,75.04,75.16,74.86,74.87,226465.0,67.0115,67.1187,66.8508,66.8597,226465.0
2020-12-15 14:30:00,74.87,75.18,74.87,75.01,266772.0,66.8597,67.1366,66.8597,66.9847,266772.0
2020-12-15 15:00:00,75.01,75.19,74.81,74.81,280381.0,66.9847,67.1455,66.8061,66.8061,280381.0
2020-12-15 15:30:00,74.81,74.98,74.69,74.96,735178.0,66.8061,66.958,66.699,66.9401,735178.0
2020-12-16 09:30:00,75.18,75.75,75.05,75.2,436111.0,67.1366,67.6456,67.0205,67.1544,436111.0
2020-12-16 10:00:00,75.2,75.27,74.91,75.22,258839.0,67.1544,67.2169,66.8954,67.1723,258839.0
2020-12-16 10:30:00,75.21,75.54,75.14,75.44,315652.0,67.1634,67.458,67.1008,67.3687,315652.0
2020-12-16 11:00:00,75.43,75.5,75.02,75.08,185915.0,67.3598,67.4223,66.9937,67.0473,185915.0
2020-12-16 11:30:00,75.08,75.1,74.68,74.7,174045.0,67.0473,67.0651,66.6901,66.7079,174045.0
2020-12-16 12:00:00,74.7,74.76,74.37,74.48,168040.0,66.7079,66.7615,66.4132,66.5115,168040.0
2020-12-16 12:30:00,74.46,74.69,74.46,74.68,128773.0,66.4936,66.699,66.4936,66.6901,128773.0
2020-12-16 13:00:00,74.67,74.73,74.48,74.5,151818.0,66.6811,66.7347,66.5115,66.5293,151818.0
2020-12-16 13:30:00,74.5,74.57,74.32,74.42,147751.0,66.5293,66.5918,66.3686,66.4579,147751.0
2020-12-16 14:00:00,74.43,74.54,74.2,74.39,153007.0,66.4668,66.565,66.2614,66.4311,153007.0
2020-12-16 14:30:00,74.39,74.68,74.34,74.63,169461.0,66.4311,66.6901,66.3864,66.6454,169461.0
2020-12-16 15:00:00,74.62,74.63,74.45,74.54,177816.0,66.6365,66.6454,66.4847,66.565,177816.0
2020-12-16 15:30:00,74.54,74.64,74.29,74.4,934682.0,66.565,66.6543,66.3418,66.44,934682.0
2020-12-17 09:30:00,75.06,76.02,75.0,75.74,622857.0,67.0294,67.8867,66.9758,67.6366,622857.0
2020-12-17 10:00:00,75.73,75.98,75.28,75.48,297700.0,67.6277,67.851,67.2259,67.4045,297700.0
2020-12-17 10:30:00,75.51,75.61,75.19,75.55,2837474.0,67.4313,67.5206,67.1455,67.467,2837474.0
2020-12-17 11:00:00,75.57,75.68,75.06,75.08,459986.0,67.4848,67.5831,67.0294,67.0473,459986.0
2020-12-17 11:30:00,75.09,75.14,74.84,74.9,223563.0,67.0562,67.1008,66.8329,66.8865,223563.0
2020-12-17 12:00:00,74.9,75.28,74.86,75.07,186841.0,66.8865,67.2259,66.8508,67.0383,186841.0
2020-12-17 12:30:00,75.07,75.18,75.05,75.12,159749.0,67.0383,67.1366,67.0205,67.083,159749.0
2020-12-17 13:00:00,75.13,75.27,75.12,75.21,229901.0,67.0919,67.2169,67.083,67.1634,229901.0
2020-12-17 13:30:00,75.2,75.29,74.98,75.29,204875.0,67.1544,67.2348,66.958,67.2348,204875.0
2020-12-17 14:00:00,75.28,75.44,75.21,75.35,154139.0,67.2259,67.3687,67.1634,67.2884,154139.0
2020-12-17 14:30:00,75.36,75.43,75.23,75.34,181496.0,67.2973,67.3598,67.1812,67.2794,181496.0
2020-12-17 15:00:00,75.35,75.48,75.26,75.4,187423.0,67.2884,67.4045,67.208,67.333,187423.0
2020-12-17 15:30:00,75.39,75.4,74.97,75.05,617393.0,67.3241,67.333,66.949,67.0205,617393.0
2020-12-18 09:30:00,75.09,75.31,74.86,75.06,1914437.0,67.0562,67.2527,66.8508,67.0294,1914437.0
2020-12-18 10:00:00,75.08,75.35,74.91,74.97,284937.0,67.0473,67.2884,66.8954,66.949,284937.0
2020-12-18 10:30:00,74.99,75.51,74.94,75.48,268834.0,66.9669,67.4313,66.9222,67.4045,268834.0
2020-12-18 11:00:00,75.47,75.54,75.04,75.17,188631.0,67.3955,67.458,67.0115,67.1276,188631.0
2020-12-18 11:30:00,75.17,75.25,75.09,75.24,134006.0,67.1276,67.1991,67.0562,67.1901,134006.0
2020-12-18 12:00:00,75.23,75.4,75.19,75.36,135868.0,67.1812,67.333,67.1455,67.2973,135868.0
2020-12-18 12:30:00,75.36,75.42,75.22,75.26,132018.0,67.2973,67.3509,67.1723,67.208,132018.0
2020-12-18 13:00:00,75.25,75.26,75.12,75.15,152412.0,67.1991,67.208,67.083,67.1098,152412.0
2020-12-18 13:30:00,75.15,75.16,74.88,74.99,170064.0,67.1098,67.1187,66.8687,66.9669,170064.0
2020-12-18 14:00:00,74.98,74.98,74.7,74.7,206492.0,66.958,66.958,66.7079,66.7079,206492.0
2020-12-18 14:30:00,74.71,74.86,74.6,74.63,209670.0,66.7168,66.8508,66.6186,66.6454,209670.0
2020-12-18 15:00:00,74.63,74.72,74.21,74.25,349656.0,66.6454,66.7258,66.2703,66.3061,349656.0
2020-12-18 15:30:00,74.26,75.0,73.93,74.51,1561665.0,66.315,66.9758,66.0203,66.5382,1561665.0
2020-12-21 09:30:00,73.88,74.0,73.25,73.36,644803.0,65.9756,66.0828,65.413,65.5113,644803.0
2020-12-21 10:00:00,73.38,73.43,72.88,73.29,364809.0,65.5291,65.5738,65.0826,65.4488,364809.0
2020-12-21 10:30:00,73.26,73.63,73.15,73.6,240721.0,65.422,65.7524,65.3237,65.7256,240721.0
2020-12-21 11:00:00,73.58,73.87,73.45,73.54,262312.0,65.7077,65.9667,65.5917,65.672,262312.0
2020-12-21 11:30:00,73.55,73.73,73.32,73.67,192403.0,65.681,65.8417,65.4756,65.7881,192403.0
2020-12-21 12:00:00,73.66,74.34,73.63,74.34,230534.0,65.7792,66.3864,65.7524,66.3864,230534.0
2020-12-21 12:30:00,74.33,74.46,74.04,74.3,181724.0,66.3775,66.4936,66.1185,66.3507,181724.0
2020-12-21 13:00:00,74.29,74.3,73.97,74.07,136037.0,66.3418,66.3507,66.056,66.1453,136037.0
2020-12-21 13:30:00,74.07,74.36,74.04,74.28,166872.0,66.1453,66.4043,66.1185,66.3329,166872.0
2020-12-21 14:00:00,74.28,74.47,74.19,74.43,171279.0,66.3329,66.5025,66.2525,66.4668,171279.0
2020-12-21 14:30:00,74.44,74.55,74.34,74.36,217484.0,66.4757,66.574,66.3864,66.4043,217484.0
2020-12-21 15:00:00,74.37,74.46,74.19,74.36,225109.0,66.4132,66.4936,66.2525,66.4043,225109.0
2020-12-21 15:30:00,74.35,74.49,74.05,74.39,515438.0,66.3954,66.5204,66.1275,66.4311,515438.0
2020-12-22 09:30:00,74.44,74.97,73.88,74.73,376908.0,66.4757,66.949,65.9756,66.7347,376908.0
2020-12-22 10:00:00,74.68,75.13,74.5,75.13,231400.0,66.6901,67.0919,66.5293,67.0919,231400.0
2020-12-22 10:30:00,75.12,75.23,74.95,75.04,248505.0,67.083,67.1812,66.9312,67.0115,248505.0
2020-12-22 11:00:00,75.02,75.14,74.82,75.06,210483.0,66.9937,67.1008,66.8151,67.0294,210483.0
2020-12-22 11:30:00,75.07,75.11,74.85,75.0,176828.0,67.0383,67.0741,66.8419,66.9758,176828.0
2020-12-22 12:00:00,75.0,75.08,74.86,74.86,141414.0,66.9758,67.0473,66.8508,66.8508,141414.0
2020-12-22 12:30:00,74.88,74.91,74.6,74.62,110953.0,66.8687,66.8954,66.6186,66.6365,110953.0
2020-12-22 13:00:00,74.64,74.7,74.54,74.61,102535.0,66.6543,66.7079,66.565,66.6275,102535.0
2020-12-22 13:30:00,74.61,74.7,74.52,74.52,74361.0,66.6275,66.7079,66.5472,66.5472,74361.0
2020-12-22 14:00:00,74.54,74.77,74.48,74.63,121033.0,66.565,66.7704,66.5115,66.6454,121033.0
2020-12-22 14:30:00,74.61,74.69,74.49,74.6,101084.0,66.6275,66.699,66.5204,66.6186,101084.0
2020-12-22 15:00:00,74.6,74.74,74.51,74.59,160735.0,66.6186,66.7436,66.5382,66.6097,160735.0
2020-12-22 15:30:00,74.59,74.83,74.56,74.7,405377.0,66.6097,66.824,66.5829,66.7079,405377.0
2020-12-23 09:30:00,75.16,75.53,75.16,75.38,398332.0,67.1187,67.4491,67.1187,67.3152,398332.0
2020-12-23 10:00:00,75.37,75.55,75.2,75.26,233913.0,67.3062,67.467,67.1544,67.208,233913.0
2020-12-23 10:30:00,75.25,75.51,75.21,75.29,260518.0,67.1991,67.4313,67.1634,67.2348,260518.0
2020-12-23 11:00:00,75.29,75.31,75.08,75.15,227692.0,67.2348,67.2527,67.0473,67.1098,227692.0
2020-12-23 11:30:00,75.15,75.18,74.84,74.89,271627.0,67.1098,67.1366,66.8329,66.8776,271627.0
2020-12-23 12:00:00,74.89,75.0,74.74,75.0,248545.0,66.8776,66.9758,66.7436,66.9758,248545.0
2020-12-23 12:30:00,74.99,75.12,74.95,74.99,116193.0,66.9669,67.083,66.9312,66.9669,116193.0
2020-12-23 13:00:00,74.99,75.05,74.89,74.95,126282.0,66.9669,67.0205,66.8776,66.9312,126282.0
2020-12-23 13:30:00,74.94,74.95,74.73,74.74,147490.0,66.9222,66.9312,66.7347,66.7436,147490.0
2020-12-23 14:00:00,74.74,74.82,74.68,74.76,133140.0,66.7436,66.8151,66.6901,66.7615,133140.0
2020-12-23 14:30:00,74.75,74.84,74.53,74.56,135186.0,66.7526,66.8329,66.5561,66.5829,135186.0
2020-12-23 15:00:00,74.56,74.58,74.42,74.44,179989.0,66.5829,66.6008,66.4579,66.4757,179989.0
2020-12-23 15:30:00,74.45,74.63,74.33,74.33,411606.0,66.4847,66.6454,66.3775,66.3775,411606.0
2020-12-24 09:30:00,74.45,74.68,74.16,74.56,189496.0,66.4847,66.6901,66.2257,66.5829,189496.0
2020-12-24 10:00:00,74.55,74.83,74.55,74.7,113718.0,66.574,66.824,66.574,66.7079,113718.0
2020-12-24 10:30:00,74.72,74.89,74.63,74.71,79933.0,66.7258,66.8776,66.6454,66.7168,79933.0
2020-12-24 11:00:00,74.7,74.87,74.67,74.75,89267.0,66.7079,66.8597,66.6811,66.7526,89267.0
2020-12-24 11:30:00,74.73,74.73,74.51,74.57,99320.0,66.7347,66.7347,66.5382,66.5918,99320.0
2020-12-24 12:00:00,74.56,74.68,74.46,74.67,118906.0,66.5829,66.6901,66.4936,66.6811,118906.0
2020-12-24 12:30:00,74.67,75.16,74.67,74.96,210410.0,66.6811,67.1187,66.6811,66.9401,210410.0
2020-12-28 09:30:00,75.43,75.57,75.04,75.32,317406.0,67.3598,67.4848,67.0115,67.2616,317406.0
2020-12-28 10:00:00,75.33,75.7,75.17,75.69,194714.0,67.2705,67.6009,67.1276,67.592,194714.0
2020-12-28 10:30:00,75.69,75.88,75.55,75.62,195283.0,67.592,67.7617,67.467,67.5295,195283.0
2020-12-28 11:00:00,75.61,75.61,75.29,75.36,140213.0,67.5206,67.5206,67.2348,67.2973,140213.0
2020-12-28 11:30:00,75.34,75.49,75.2,75.49,177128.0,67.2794,67.4134,67.1544,67.4134,177128.0
2020-12-28 12:00:00,75.47,75.59,75.3,75.35,122716.0,67.3955,67.5027,67.2437,67.2884,122716.0
2020-12-28 12:30:00,75.34,75.44,75.28,75.3,102778.0,67.2794,67.3687,67.2259,67.2437,102778.0
2020-12-28 13:00:00,75.28,75.47,75.26,75.33,113219.0,67.2259,67.3955,67.208,67.2705,113219.0
2020-12-28 13:30:00,75.34,75.52,75.32,75.47,100937.0,67.2794,67.4402,67.2616,67.3955,100937.0
2020-12-28 14:00:00,75.47,75.54,75.35,75.36,144523.0,67.3955,67.458,67.2884,67.2973,144523.0
2020-12-28 14:30:00,75.37,75.49,75.34,75.37,118040.0,67.3062,67.4134,67.2794,67.3062,118040.0
2020-12-28 15:00:00,75.38,75.43,75.2,75.27,147052.0,67.3152,67.3598,67.1544,67.2169,147052.0
2020-12-28 15:30:00,75.29,75.59,75.23,75.5,467237.0,67.2348,67.5027,67.1812,67.4223,467237.0
2020-12-29 09:30:00,75.61,75.87,75.35,75.46,295616.0,67.5206,67.7527,67.2884,67.3866,295616.0
2020-12-29 10:00:00,75.45,75.69,75.31,75.31,203104.0,67.3777,67.592,67.2527,67.2527,203104.0
2020-12-29 10:30:00,75.32,75.45,75.18,75.23,158728.0,67.2616,67.3777,67.1366,67.1812,158728.0
2020-12-29 11:00:00,75.21,75.42,75.11,75.38,176016.0,67.1634,67.3509,67.0741,67.3152,176016.0
2020-12-29 11:30:00,75.41,75.59,75.38,75.48,201437.0,67.342,67.5027,67.3152,67.4045,201437.0
2020-12-29 12:00:00,75.47,75.83,75.43,75.64,141140.0,67.3955,67.717,67.3598,67.5473,141140.0
2020-12-29 12:30:00,75.64,75.65,75.2,75.3,116747.0,67.5473,67.5563,67.1544,67.2437,116747.0
2020-12-29 13:00:00,75.29,75.46,75.19,75.45,95172.0,67.2348,67.3866,67.1455,67.3777,95172.0
2020-12-29 13:30:00,75.44,75.45,75.26,75.33,96032.0,67.3687,67.3777,67.208,67.2705,96032.0
2020-12-29 14:00:00,75.31,75.38,75.18,75.28,126505.0,67.2527,67.3152,67.1366,67.2259,126505.0
2020-12-29 14:30:00,75.28,75.36,75.23,75.31,106818.0,67.2259,67.2973,67.1812,67.2527,106818.0
2020-12-29 15:00:00,75.31,75.52,75.25,75.47,125037.0,67.2527,67.4402,67.1991,67.3955,125037.0
2020-12-29 15:30:00,75.47,75.61,75.29,75.36,365754.0,67.3955,67.5206,67.2348,67.2973,365754.0
2020-12-30 09:30:00,75.63,75.95,75.51,75.95,358895.0,67.5384,67.8242,67.4313,67.8242,358895.0
2020-12-30 10:00:00,75.93,76.09,75.88,75.89,145764.0,67.8063,67.9492,67.7617,67.7706,145764.0
2020-12-30 10:30:00,75.9,76.1,75.89,76.02,167046.0,67.7795,67.9581,67.7706,67.8867,167046.0
2020-12-30 11:00:00,76.03,76.28,76.02,76.25,162568.0,67.8956,68.1189,67.8867,68.0921,162568.0
2020-12-30 11:30:00,76.26,76.26,76.06,76.14,134182.0,68.101,68.101,67.9224,67.9939,134182.0
2020-12-30 12:00:00,76.13,76.21,76.07,76.17,81472.0,67.9849,68.0564,67.9313,68.0206,81472.0
2020-12-30 12:30:00,76.16,76.22,75.98,76.0,91784.0,68.0117,68.0653,67.851,67.8688,91784.0
2020-12-30 13:00:00,76.01,76.03,75.83,75.86,100953.0,67.8778,67.8956,67.717,67.7438,100953.0
2020-12-30 13:30:00,75.85,75.93,75.81,75.82,103361.0,67.7349,67.8063,67.6992,67.7081,103361.0
2020-12-30 14:00:00,75.82,75.86,75.69,75.78,176425.0,67.7081,67.7438,67.592,67.6724,176425.0
2020-12-30 14:30:00,75.77,75.88,75.74,75.84,116824.0,67.6634,67.7617,67.6366,67.7259,116824.0
2020-12-30 15:00:00,75.84,75.91,75.76,75.79,140883.0,67.7259,67.7885,67.6545,67.6813,140883.0
2020-12-30 15:30:00,75.8,76.05,75.76,75.91,512233.0,67.6902,67.9135,67.6545,67.7885,512233.0
2020-12-31 09:30:00,75.9,76.24,75.72,76.22,238616.0,67.7795,68.0832,67.6188,68.0653,238616.0
2020-12-31 10:00:00,76.2,76.5,76.1,76.11,194245.0,68.0474,68.3153,67.9581,67.9671,194245.0
2020-12-31 10:30:00,76.1,76.11,75.82,75.87,120548.0,67.9581,67.9671,67.7081,67.7527,120548.0
2020-12-31 11:00:00,75.89,75.96,75.71,75.83,117019.0,67.7706,67.8331,67.6099,67.717,117019.0
2020-12-31 11:30:00,75.83,75.84,75.66,75.81,152058.0,67.717,67.7259,67.5652,67.6992,152058.0
2020-12-31 12:00:00,75.79,76.03,75.73,75.84,181368.0,67.6813,67.8956,67.6277,67.7259,181368.0
2020-12-31 12:30:00,75.85,76.04,75.8,75.98,101395.0,67.7349,67.9046,67.6902,67.851,101395.0
2020-12-31 13:00:00,75.98,76.02,75.93,75.94,61172.0,67.851,67.8867,67.8063,67.8152,61172.0
2020-12-31 13:30:00,75.96,76.03,75.86,76.01,88088.0,67.8331,67.8956,67.7438,67.8778,88088.0
2020-12-31 14:00:00,76.01,76.24,75.93,76.21,135358.0,67.8778,68.0832,67.8063,68.0564,135358.0
2020-12-31 14:30:00,76.22,76.4,76.18,76.37,96563.0,68.0653,68.226,68.0296,68.1992,96563.0
2020-12-31 15:00:00,76.38,76.7,76.37,76.63,159706.0,68.2082,68.4939,68.1992,68.4314,159706.0
2020-12-31 15:30:00,76.63,77.19,76.6,77.07,624673.0,68.4314,68.9315,68.4046,68.8244,624673.0
2021-01-04 09:30:00,77.21,77.5,76.13,76.23,623518.0,68.9494,69.2083,67.9849,68.0742,623518.0
2021-01-04 10:00:00,76.24,76.55,75.83,75.97,399495.0,68.0832,68.36,67.717,67.842,399495.0
2021-01-04 10:30:00,75.96,76.06,75.62,75.77,225563.0,67.8331,67.9224,67.5295,67.6634,225563.0
2021-01-04 11:00:00,75.76,75.92,75.3,75.47,270166.0,67.6545,67.7974,67.2437,67.3955,270166.0
2021-01-04 11:30:00,75.45,75.47,74.84,74.9,321746.0,67.3777,67.3955,66.8329,66.8865,321746.0
2021-01-04 12:00:00,74.9,75.06,74.58,74.65,286837.0,66.8865,67.0294,66.6008,66.6633,286837.0
2021-01-04 12:30:00,74.64,74.68,74.14,74.29,324118.0,66.6543,66.6901,66.2078,66.3418,324118.0
2021-01-04 13:00:00,74.26,74.64,74.22,74.53,236138.0,66.315,66.6543,66.2793,66.5561,236138.0
2021-01-04 13:30:00,74.53,74.67,74.25,74.63,250543.0,66.5561,66.6811,66.3061,66.6454,250543.0
2021-01-04 14:00:00,74.63,74.63,74.08,74.12,458136.0,66.6454,66.6454,66.1542,66.19,458136.0
2021-01-04 14:30:00,74.11,74.11,73.58,73.91,436209.0,66.181,66.181,65.7077,66.0024,436209.0
2021-01-04 15:00:00,73.91,74.0,73.66,73.9,416012.0,66.0024,66.0828,65.7792,65.9935,416012.0
2021-01-04 15:30:00,73.91,74.72,73.83,74.25,1272307.0,66.0024,66.7258,65.931,66.3061,1272307.0
2021-01-05 09:30:00,74.51,75.18,74.33,74.61,533841.0,66.5382,67.1366,66.3775,66.6275,533841.0
2021-01-05 10:00:00,74.61,75.12,74.61,74.78,234691.0,66.6275,67.083,66.6275,66.7794,234691.0
2021-01-05 10:30:00,74.78,74.79,74.18,74.18,250925.0,66.7794,66.7883,66.2436,66.2436,250925.0
2021-01-05 11:00:00,74.19,74.4,74.06,74.35,285036.0,66.2525,66.44,66.1364,66.3954,285036.0
2021-01-05 11:30:00,74.35,74.36,74.1,74.12,201332.0,66.3954,66.4043,66.1721,66.19,201332.0
2021-01-05 12:00:00,74.12,74.43,74.08,74.24,206750.0,66.19,66.4668,66.1542,66.2971,206750.0
2021-01-05 12:30:00,74.25,74.61,74.23,74.58,191715.0,66.3061,66.6275,66.2882,66.6008,191715.0
2021-01-05 13:00:00,74.59,74.72,74.56,74.62,186919.0,66.6097,66.7258,66.5829,66.6365,186919.0
2021-01-05 13:30:00,74.62,74.67,74.43,74.45,264646.0,66.6365,66.6811,66.4668,66.4847,264646.0
2021-01-05 14:00:00,74.45,74.86,74.45,74.75,217616.0,66.4847,66.8508,66.4847,66.7526,217616.0
2021-01-05 14:30:00,74.75,74.86,74.57,74.64,194738.0,66.7526,66.8508,66.5918,66.6543,194738.0
2021-01-05 15:00:00,74.65,74.86,74.52,74.53,288795.0,66.6633,66.8508,66.5472,66.5561,288795.0
2021-01-05 15:30:00,74.52,74.9,74.48,74.74,702849.0,66.5472,66.8865,66.5115,66.7436,702849.0
2021-01-06 09:30:00,76.65,77.87,75.6,77.78,1289830.0,68.4493,69.5388,67.5116,69.4584,1289830.0
2021-01-06 10:00:00,77.78,78.12,77.44,78.07,919463.0,69.4584,69.762,69.1548,69.7174,919463.0
2021-01-06 10:30:00,78.07,78.56,78.06,78.41,687180.0,69.7174,70.1549,69.7084,70.021,687180.0
2021-01-06 11:00:00,78.42,79.12,78.41,78.76,530634.0,70.0299,70.655,70.021,70.3335,530634.0
2021-01-06 11:30:00,78.75,79.09,78.56,78.6,505783.0,70.3246,70.6282,70.1549,70.1907,505783.0
2021-01-06 12:00:00,78.61,78.71,78.43,78.5,288748.0,70.1996,70.2889,70.0388,70.1014,288748.0
2021-01-06 12:30:00,78.5,79.28,78.5,79.28,256957.0,70.1014,70.7979,70.1014,70.7979,256957.0
2021-01-06 13:00:00,79.28,79.38,78.89,79.09,438386.0,70.7979,70.8872,70.4496,70.6282,438386.0
2021-01-06 13:30:00,79.09,79.24,78.72,78.8,367579.0,70.6282,70.7622,70.2978,70.3693,367579.0
2021-01-06 14:00:00,78.81,79.06,78.57,78.72,1602377.0,70.3782,70.6014,70.1639,70.2978,1602377.0
2021-01-06 14:30:00,78.75,79.09,78.43,78.56,435639.0,70.3246,70.6282,70.0388,70.1549,435639.0
2021-01-06 15:00:00,78.55,78.74,78.29,78.55,374386.0,70.146,70.3157,69.9138,70.146,374386.0
2021-01-06 15:30:00,78.54,78.66,78.25,78.44,1031541.0,70.1371,70.2442,69.8781,70.0478,1031541.0
2021-01-07 09:30:00,80.09,80.67,79.1,79.26,1081941.0,71.5212,72.0392,70.6372,70.78,1081941.0
2021-01-07 10:00:00,79.28,80.02,79.26,79.79,349947.0,70.7979,71.4587,70.78,71.2533,349947.0
2021-01-07 10:30:00,79.78,79.85,79.24,79.76,294747.0,71.2444,71.3069,70.7622,71.2266,294747.0
2021-01-07 11:00:00,79.85,79.93,79.41,79.56,221792.0,71.3069,71.3784,70.914,71.0479,221792.0
2021-01-07 11:30:00,79.56,79.61,79.2,79.29,216550.0,71.0479,71.0926,70.7265,70.8068,216550.0
2021-01-07 12:00:00,79.31,79.47,79.22,79.25,299652.0,70.8247,70.9676,70.7443,70.7711,299652.0
2021-01-07 12:30:00,79.25,79.38,78.89,79.05,366536.0,70.7711,70.8872,70.4496,70.5925,366536.0
2021-01-07 13:00:00,79.06,79.24,79.0,79.09,194281.0,70.6014,70.7622,70.5479,70.6282,194281.0
2021-01-07 13:30:00,79.1,79.24,79.05,79.15,162822.0,70.6372,70.7622,70.5925,70.6818,162822.0
2021-01-07 14:00:00,79.15,79.47,79.14,79.36,710447.0,70.6818,70.9676,70.6729,70.8693,710447.0
2021-01-07 14:30:00,79.36,79.59,79.35,79.59,658019.0,70.8693,71.0747,70.8604,71.0747,658019.0
2021-01-07 15:00:00,79.58,79.74,79.22,79.24,275370.0,71.0658,71.2087,70.7443,70.7622,275370.0
2021-01-07 15:30:00,79.25,79.56,79.15,79.33,801150.0,70.7711,71.0479,70.6818,70.8426,801150.0
2021-01-08 09:30:00,79.85,80.73,79.44,80.4,718818.0,71.3069,72.0928,70.9408,71.7981,718818.0
2021-01-08 10:00:00,80.4,81.2,80.37,80.84,571128.0,71.7981,72.5125,71.7713,72.191,571128.0
2021-01-08 10:30:00,80.84,81.14,80.7,81.12,312342.0,72.191,72.4589,72.066,72.441,312342.0
2021-01-08 11:00:00,81.13,81.21,80.79,80.86,393477.0,72.45,72.5214,72.1464,72.2089,393477.0
2021-01-08 11:30:00,80.88,81.1,80.81,81.08,230341.0,72.2267,72.4232,72.1642,72.4053,230341.0
2021-01-08 12:00:00,81.06,81.19,80.94,81.07,202287.0,72.3875,72.5036,72.2803,72.3964,202287.0
2021-01-08 12:30:00,81.07,81.15,80.87,80.91,175989.0,72.3964,72.4678,72.2178,72.2535,175989.0
2021-01-08 13:00:00,80.92,81.09,80.87,80.97,228228.0,72.2624,72.4143,72.2178,72.3071,228228.0
2021-01-08 13:30:00,80.98,80.99,80.39,80.47,261425.0,72.316,72.325,71.7891,71.8606,261425.0
2021-01-08 14:00:00,80.45,80.6,80.23,80.31,348828.0,71.8427,71.9767,71.6463,71.7177,348828.0
2021-01-08 14:30:00,80.31,80.86,80.24,80.69,308107.0,71.7177,72.2089,71.6552,72.0571,308107.0
2021-01-08 15:00:00,80.69,80.97,80.63,80.95,259011.0,72.0571,72.3071,72.0035,72.2892,259011.0
2021-01-08 15:30:00,80.95,81.16,80.77,81.11,837438.0,72.2892,72.4768,72.1285,72.4321,837438.0
2021-01-11 09:30:00,80.98,81.0,79.82,79.91,673050.0,72.316,72.3339,71.2801,71.3605,673050.0
2021-01-11 10:00:00,79.92,80.04,79.68,79.75,364424.0,71.3694,71.4766,71.1551,71.2176,364424.0
2021-01-11 10:30:00,79.75,80.22,79.58,80.17,344882.0,71.2176,71.6373,71.0658,71.5927,344882.0
2021-01-11 11:00:00,80.16,80.25,79.65,79.74,314350.0,71.5838,71.6641,71.1283,71.2087,314350.0
2021-01-11 11:30:00,79.73,79.78,79.44,79.44,306824.0,71.1998,71.2444,70.9408,70.9408,306824.0
2021-01-11 12:00:00,79.44,79.53,79.26,79.47,331041.0,70.9408,71.0212,70.78,70.9676,331041.0
2021-01-11 12:30:00,79.46,79.56,79.23,79.4,217352.0,70.9586,71.0479,70.7533,70.9051,217352.0
2021-01-11 13:00:00,79.41,79.44,79.24,79.25,206667.0,70.914,70.9408,70.7622,70.7711,206667.0
2021-01-11 13:30:00,79.25,79.25,78.97,79.04,265241.0,70.7711,70.7711,70.5211,70.5836,265241.0
2021-01-11 14:00:00,79.03,79.3,79.0,79.27,256661.0,70.5747,70.8158,70.5479,70.789,256661.0
2021-01-11 14:30:00,79.27,79.63,79.2,79.6,214221.0,70.789,71.1105,70.7265,71.0837,214221.0
2021-01-11 15:00:00,79.61,79.71,79.39,79.51,293163.0,71.0926,71.1819,70.8961,71.0033,293163.0
2021-01-11 15:30:00,79.52,79.81,79.45,79.7,717147.0,71.0122,71.2712,70.9497,71.173,717147.0
2021-01-12 09:30:00,79.65,80.47,79.56,79.95,522993.0,71.1283,71.8606,71.0479,71.3962,522993.0
2021-01-12 10:00:00,79.93,80.34,79.71,79.98,308181.0,71.3784,71.7445,71.1819,71.423,308181.0
2021-01-12 10:30:00,79.99,80.55,79.85,80.38,403286.0,71.4319,71.932,71.3069,71.7802,403286.0
2021-01-12 11:00:00,80.39,80.45,79.28,79.31,350928.0,71.7891,71.8427,70.7979,70.8247,350928.0
2021-01-12 11:30:00,79.33,79.41,78.59,78.76,315181.0,70.8426,70.914,70.1817,70.3335,315181.0
2021-01-12 12:00:00,78.76,78.93,78.54,78.73,179202.0,70.3335,70.4854,70.1371,70.3067,179202.0
2021-01-12 12:30:00,78.71,79.03,78.65,78.82,138163.0,70.2889,70.5747,70.2353,70.3871,138163.0
2021-01-12 13:00:00,78.85,79.13,78.79,79.1,178269.0,70.4139,70.664,70.3603,70.6372,178269.0
2021-01-12 13:30:00,79.1,79.29,79.02,79.26,191791.0,70.6372,70.8068,70.5657,70.78,191791.0
2021-01-12 14:00:00,79.26,79.47,79.18,79.27,254856.0,70.78,70.9676,70.7086,70.789,254856.0
2021-01-12 14:30:00,79.26,79.44,79.12,79.39,401618.0,70.78,70.9408,70.655,70.8961,401618.0
2021-01-12 15:00:00,79.4,79.58,79.26,79.54,509345.0,70.9051,71.0658,70.78,71.0301,509345.0
2021-01-12 15:30:00,79.54,79.76,79.41,79.75,1135221.0,71.0301,71.2266,70.914,71.2176,1135221.0
2021-01-13 09:30:00,80.6,81.23,80.16,81.17,751228.0,71.9767,72.5393,71.5838,72.4857,751228.0
2021-01-13 10:00:00,81.2,81.53,81.14,81.36,364402.0,72.5125,72.8072,72.4589,72.6554,364402.0
2021-01-13 10:30:00,81.37,81.63,81.31,81.56,352775.0,72.6643,72.8965,72.6107,72.834,352775.0
2021-01-13 11:00:00,81.57,81.7,81.43,81.44,308617.0,72.8429,72.959,72.7179,72.7268,308617.0
2021-01-13 11:30:00,81.42,81.61,81.07,81.57,257990.0,72.7089,72.8786,72.3964,72.8429,257990.0
2021-01-13 12:00:00,81.56,81.77,81.51,81.74,227605.0,72.834,73.0215,72.7893,72.9947,227605.0
2021-01-13 12:30:00,81.74,82.06,81.65,81.98,303405.0,72.9947,73.2805,72.9143,73.209,303405.0
2021-01-13 13:00:00,81.98,82.24,81.94,82.02,408865.0,73.209,73.4412,73.1733,73.2448,408865.0
2021-01-13 13:30:00,82.03,82.06,81.74,81.75,254538.0,73.2537,73.2805,72.9947,73.0036,254538.0
2021-01-13 14:00:00,81.75,81.94,81.6,81.62,301973.0,73.0036,73.1733,72.8697,72.8876,301973.0
2021-01-13 14:30:00,81.62,81.73,81.42,81.7,389327.0,72.8876,72.9858,72.7089,72.959,389327.0
2021-01-13 15:00:00,81.7,81.74,81.54,81.66,448346.0,72.959,72.9947,72.8161,72.9233,448346.0
2021-01-13 15:30:00,81.65,81.85,81.62,81.84,1164295.0,72.9143,73.0929,72.8876,73.084,1164295.0
2021-01-14 09:30:00,81.96,82.1,81.15,81.5,609062.0,73.1912,73.3162,72.4678,72.7804,609062.0
2021-01-14 10:00:00,81.49,81.88,81.46,81.83,285330.0,72.7715,73.1197,72.7447,73.0751,285330.0
2021-01-14 10:30:00,81.81,81.85,81.51,81.72,539433.0,73.0572,73.0929,72.7893,72.9769,539433.0
2021-01-14 11:00:00,81.71,82.16,81.6,82.14,380984.0,72.9679,73.3698,72.8697,73.3519,380984.0
2021-01-14 11:30:00,82.15,82.52,82.0,82.48,460787.0,73.3608,73.6913,73.2269,73.6555,460787.0
2021-01-14 12:00:00,82.47,82.47,82.17,82.26,290742.0,73.6466,73.6466,73.3787,73.4591,290742.0
2021-01-14 12:30:00,82.26,82.26,81.86,82.01,255583.0,73.4591,73.4591,73.1019,73.2358,255583.0
2021-01-14 13:00:00,82.01,82.25,82.01,82.24,201401.0,73.2358,73.4501,73.2358,73.4412,201401.0
2021-01-14 13:30:00,82.24,82.3,82.14,82.22,175079.0,73.4412,73.4948,73.3519,73.4234,175079.0
2021-01-14 14:00:00,82.22,82.25,82.11,82.18,357487.0,73.4234,73.4501,73.3251,73.3876,357487.0
2021-01-14 14:30:00,82.18,82.4,82.13,82.35,315000.0,73.3876,73.5841,73.343,73.5394,315000.0
2021-01-14 15:00:00,82.34,82.54,82.29,82.45,435403.0,73.5305,73.7091,73.4859,73.6288,435403.0
2021-01-14 15:30:00,82.45,82.74,82.29,82.53,1487665.0,73.6288,73.8877,73.4859,73.7002,1487665.0
2021-01-15 09:30:00,82.35,82.77,81.95,82.77,1307241.0,73.5394,73.9145,73.1822,73.9145,1307241.0
2021-01-15 10:00:00,82.75,83.26,82.49,82.6,627218.0,73.8967,74.3521,73.6645,73.7627,627218.0
2021-01-15 10:30:00,82.6,82.88,82.35,82.42,435792.0,73.7627,74.0127,73.5394,73.602,435792.0
2021-01-15 11:00:00,82.42,82.8,82.32,82.72,302242.0,73.602,73.9413,73.5127,73.8699,302242.0
2021-01-15 11:30:00,82.73,82.87,82.59,82.78,233880.0,73.8788,74.0038,73.7538,73.9234,233880.0
2021-01-15 12:00:00,82.78,82.89,82.64,82.88,167961.0,73.9234,74.0217,73.7984,74.0127,167961.0
2021-01-15 12:30:00,82.88,82.91,82.73,82.78,196624.0,74.0127,74.0395,73.8788,73.9234,196624.0
2021-01-15 13:00:00,82.78,82.85,82.69,82.76,224770.0,73.9234,73.986,73.8431,73.9056,224770.0
2021-01-15 13:30:00,82.76,83.0,82.75,82.84,232493.0,73.9056,74.1199,73.8967,73.977,232493.0
2021-01-15 14:00:00,82.83,82.97,82.8,82.92,326810.0,73.9681,74.0931,73.9413,74.0485,326810.0
2021-01-15 14:30:00,82.93,83.12,82.91,82.97,222133.0,74.0574,74.2271,74.0395,74.0931,222133.0
2021-01-15 15:00:00,82.97,82.98,82.73,82.8,396440.0,74.0931,74.102,73.8788,73.9413,396440.0
2021-01-15 15:30:00,82.8,82.81,82.0,82.03,1684567.0,73.9413,73.9502,73.2269,73.2537,1684567.0
2021-01-19 09:30:00,82.5,83.02,81.76,82.95,1142032.0,73.6734,74.1378,73.0126,74.0753,1142032.0
2021-01-19 10:00:00,82.94,83.01,82.34,82.81,367904.0,74.0663,74.1288,73.5305,73.9502,367904.0
2021-01-19 10:30:00,82.82,82.82,82.28,82.58,272352.0,73.9592,73.9592,73.4769,73.7448,272352.0
2021-01-19 11:00:00,82.57,82.58,82.13,82.29,219416.0,73.7359,73.7448,73.343,73.4859,219416.0
2021-01-19 11:30:00,82.29,82.46,82.23,82.28,248065.0,73.4859,73.6377,73.4323,73.4769,248065.0
2021-01-19 12:00:00,82.28,82.43,82.18,82.35,175376.0,73.4769,73.6109,73.3876,73.5394,175376.0
2021-01-19 12:30:00,82.34,82.71,82.26,82.64,291835.0,73.5305,73.8609,73.4591,73.7984,291835.0
2021-01-19 13:00:00,82.63,82.87,82.63,82.81,174325.0,73.7895,74.0038,73.7895,73.9502,174325.0
2021-01-19 13:30:00,82.81,82.96,82.73,82.85,201108.0,73.9502,74.0842,73.8788,73.986,201108.0
2021-01-19 14:00:00,82.86,82.93,82.79,82.91,187304.0,73.9949,74.0574,73.9324,74.0395,187304.0
2021-01-19 14:30:00,82.91,83.15,82.76,83.03,241535.0,74.0395,74.2539,73.9056,74.1467,241535.0
2021-01-19 15:00:00,83.03,83.2,82.91,82.95,251965.0,74.1467,74.2985,74.0395,74.0753,251965.0
2021-01-19 15:30:00,82.96,83.07,82.78,82.81,870897.0,74.0842,74.1824,73.9234,73.9502,870897.0
2021-01-20 09:30:00,82.65,83.12,82.41,82.8,502398.0,73.8074,74.2271,73.593,73.9413,502398.0
2021-01-20 10:00:00,82.87,83.44,82.86,83.3,276509.0,74.0038,74.5128,73.9949,74.3878,276509.0
2021-01-20 10:30:00,83.34,84.0,83.33,83.7,347189.0,74.4235,75.0129,74.4146,74.745,347189.0
2021-01-20 11:00:00,83.68,83.95,83.61,83.66,322126.0,74.7272,74.9683,74.6646,74.7093,322126.0
2021-01-20 11:30:00,83.69,84.16,83.68,84.1,334378.0,74.7361,75.1558,74.7272,75.1022,334378.0
2021-01-20 12:00:00,84.11,84.75,84.11,84.68,403733.0,75.1111,75.6827,75.1111,75.6202,403733.0
2021-01-20 12:30:00,84.67,84.8,84.44,84.59,315018.0,75.6112,75.7273,75.4058,75.5398,315018.0
2021-01-20 13:00:00,84.61,84.84,84.51,84.71,315956.0,75.5577,75.763,75.4684,75.647,315956.0
2021-01-20 13:30:00,84.73,84.86,84.55,84.6,454778.0,75.6648,75.7809,75.5041,75.5487,454778.0
2021-01-20 14:00:00,84.62,84.94,84.57,84.89,329996.0,75.5666,75.8523,75.5219,75.8077,329996.0
2021-01-20 14:30:00,84.87,85.03,84.72,84.72,392441.0,75.7898,75.9327,75.6559,75.6559,392441.0
2021-01-20 15:00:00,84.72,84.8,84.6,84.67,338217.0,75.6559,75.7273,75.5487,75.6112,338217.0
2021-01-20 15:30:00,84.67,84.82,84.05,84.05,1048567.0,75.6112,75.7452,75.0576,75.0576,1048567.0
2021-01-21 09:30:00,84.25,84.68,83.65,84.17,763833.0,75.2362,75.6202,74.7004,75.1647,763833.0
2021-01-21 10:00:00,84.17,84.66,84.16,84.51,396224.0,75.1647,75.6023,75.1558,75.4684,396224.0
2021-01-21 10:30:00,84.52,84.67,84.22,84.22,340378.0,75.4773,75.6112,75.2094,75.2094,340378.0
2021-01-21 11:00:00,84.22,84.49,84.13,84.31,610878.0,75.2094,75.4505,75.129,75.2898,610878.0
2021-01-21 11:30:00,84.31,84.6,84.0,84.55,375986.0,75.2898,75.5487,75.0129,75.5041,375986.0
2021-01-21 12:00:00,84.57,84.7,84.34,84.57,335774.0,75.5219,75.638,75.3165,75.5219,335774.0
2021-01-21 12:30:00,84.56,84.62,84.38,84.62,420323.0,75.513,75.5666,75.3523,75.5666,420323.0
2021-01-21 13:00:00,84.64,84.71,84.31,84.67,253965.0,75.5844,75.647,75.2898,75.6112,253965.0
2021-01-21 13:30:00,84.67,84.75,84.56,84.69,196727.0,75.6112,75.6827,75.513,75.6291,196727.0
2021-01-21 14:00:00,84.68,84.71,84.51,84.51,203752.0,75.6202,75.647,75.4684,75.4684,203752.0
2021-01-21 14:30:00,84.51,84.61,84.37,84.38,223698.0,75.4684,75.5577,75.3433,75.3523,223698.0
2021-01-21 15:00:00,84.39,84.39,83.95,83.95,381349.0,75.3612,75.3612,74.9683,74.9683,381349.0
2021-01-21 15:30:00,83.95,84.14,83.67,83.72,904057.0,74.9683,75.1379,74.7182,74.7629,904057.0
2021-01-22 09:30:00,83.95,84.33,83.55,84.05,582822.0,74.9683,75.3076,74.6111,75.0576,582822.0
2021-01-22 10:00:00,84.0,84.36,83.8,84.35,311836.0,75.0129,75.3344,74.8343,75.3255,311836.0
2021-01-22 10:30:00,84.36,84.54,84.17,84.48,211852.0,75.3344,75.4951,75.1647,75.4416,211852.0
2021-01-22 11:00:00,84.46,84.48,83.95,84.05,186424.0,75.4237,75.4416,74.9683,75.0576,186424.0
2021-01-22 11:30:00,84.06,84.47,83.91,84.47,289556.0,75.0665,75.4326,74.9325,75.4326,289556.0
2021-01-22 12:00:00,84.47,84.51,84.3,84.46,236855.0,75.4326,75.4684,75.2808,75.4237,236855.0
2021-01-22 12:30:00,84.46,84.48,84.2,84.27,346451.0,75.4237,75.4416,75.1915,75.254,346451.0
2021-01-22 13:00:00,84.27,84.55,84.16,84.52,214506.0,75.254,75.5041,75.1558,75.4773,214506.0
2021-01-22 13:30:00,84.52,84.52,84.25,84.44,182677.0,75.4773,75.4773,75.2362,75.4058,182677.0
2021-01-22 14:00:00,84.44,84.44,84.16,84.19,185879.0,75.4058,75.4058,75.1558,75.1826,185879.0
2021-01-22 14:30:00,84.19,84.3,84.07,84.27,204034.0,75.1826,75.2808,75.0754,75.254,204034.0
2021-01-22 15:00:00,84.25,84.46,84.23,84.38,258204.0,75.2362,75.4237,75.2183,75.3523,258204.0
2021-01-22 15:30:00,84.38,84.54,84.18,84.19,651815.0,75.3523,75.4951,75.1737,75.1826,651815.0
2021-01-25 09:30:00,84.12,86.48,84.1,86.43,1069217.0,75.1201,77.2276,75.1022,77.1829,1069217.0
2021-01-25 10:00:00,86.44,87.22,86.37,86.97,759230.0,77.1919,77.8884,77.1294,77.6652,759230.0
2021-01-25 10:30:00,86.96,87.69,86.65,86.75,824081.0,77.6562,78.3081,77.3794,77.4687,824081.0
2021-01-25 11:00:00,86.73,86.99,85.96,86.6,872709.0,77.4508,77.683,76.7632,77.3347,872709.0
2021-01-25 11:30:00,86.59,86.85,86.37,86.67,477601.0,77.3258,77.558,77.1294,77.3973,477601.0
2021-01-25 12:00:00,86.66,86.82,86.15,86.5,481323.0,77.3883,77.5312,76.9329,77.2454,481323.0
2021-01-25 12:30:00,86.5,87.5,86.46,87.34,419843.0,77.2454,78.1385,77.2097,77.9956,419843.0
2021-01-25 13:00:00,87.32,87.58,87.14,87.42,414858.0,77.9777,78.2099,77.817,78.067,414858.0
2021-01-25 13:30:00,87.42,87.44,87.19,87.37,422668.0,78.067,78.0849,77.8616,78.0224,422668.0
2021-01-25 14:00:00,87.36,87.49,87.13,87.49,407247.0,78.0134,78.1295,77.808,78.1295,407247.0
2021-01-25 14:30:00,87.48,87.62,86.89,86.98,585511.0,78.1206,78.2456,77.5937,77.6741,585511.0
2021-01-25 15:00:00,86.97,87.13,86.76,87.09,873904.0,77.6652,77.808,77.4776,77.7723,873904.0
2021-01-25 15:30:00,87.09,87.46,86.79,87.06,2306220.0,77.7723,78.1027,77.5044,77.7455,2306220.0
2021-01-26 09:30:00,86.0,87.26,85.9,86.44,1255943.0,76.7989,77.9241,76.7096,77.1919,1255943.0
2021-01-26 10:00:00,86.45,86.9,86.12,86.23,831951.0,77.2008,77.6026,76.9061,77.0043,831951.0
2021-01-26 10:30:00,86.24,86.42,85.58,85.66,604762.0,77.0133,77.174,76.4239,76.4953,604762.0
2021-01-26 11:00:00,85.68,85.81,84.87,85.36,749544.0,76.5132,76.6293,75.7898,76.2274,749544.0
2021-01-26 11:30:00,85.36,85.45,85.06,85.19,663879.0,76.2274,76.3078,75.9595,76.0756,663879.0
2021-01-26 12:00:00,85.18,85.37,84.92,85.04,645865.0,76.0667,76.2363,75.8345,75.9416,645865.0
2021-01-26 12:30:00,85.04,85.08,84.75,84.87,459589.0,75.9416,75.9774,75.6827,75.7898,459589.0
2021-01-26 13:00:00,84.88,85.44,84.84,85.37,380907.0,75.7988,76.2989,75.763,76.2363,380907.0
2021-01-26 13:30:00,85.39,85.49,85.13,85.46,565331.0,76.2542,76.3435,76.022,76.3167,565331.0
2021-01-26 14:00:00,85.45,85.73,85.22,85.25,597766.0,76.3078,76.5578,76.1024,76.1292,597766.0
2021-01-26 14:30:00,85.24,85.42,85.1,85.4,371782.0,76.1203,76.281,75.9952,76.2631,371782.0
2021-01-26 15:00:00,85.39,85.45,85.11,85.17,532899.0,76.2542,76.3078,76.0042,76.0577,532899.0
2021-01-26 15:30:00,85.16,85.5,85.04,85.23,1491682.0,76.0488,76.3524,75.9416,76.1113,1491682.0
2021-01-27 09:30:00,84.6,84.8,82.55,83.17,1341768.0,75.5487,75.7273,73.7181,74.2717,1341768.0
2021-01-27 10:00:00,83.2,83.71,82.52,82.99,1029716.0,74.2985,74.7539,73.6913,74.111,1029716.0
2021-01-27 10:30:00,82.99,83.4,82.75,83.21,550790.0,74.111,74.4771,73.8967,74.3074,550790.0
2021-01-27 11:00:00,83.2,83.21,81.72,81.74,740323.0,74.2985,74.3074,72.9769,72.9947,740323.0
2021-01-27 11:30:00,81.75,81.97,81.27,81.33,934377.0,73.0036,73.2001,72.575,72.6286,934377.0
2021-01-27 12:00:00,81.32,81.74,81.05,81.72,699353.0,72.6196,72.9947,72.3785,72.9769,699353.0
2021-01-27 12:30:00,81.7,82.2,81.49,82.1,588753.0,72.959,73.4055,72.7715,73.3162,588753.0
2021-01-27 13:00:00,82.1,82.13,81.77,82.03,675587.0,73.3162,73.343,73.0215,73.2537,675587.0
2021-01-27 13:30:00,82.03,82.09,81.79,81.95,511152.0,73.2537,73.3073,73.0394,73.1822,511152.0
2021-01-27 14:00:00,81.95,82.24,81.68,81.81,603119.0,73.1822,73.4412,72.9411,73.0572,603119.0
2021-01-27 14:30:00,81.82,81.92,80.92,81.23,1245448.0,73.0662,73.1555,72.2624,72.5393,1245448.0
2021-01-27 15:00:00,81.24,81.47,80.28,80.36,1033953.0,72.5482,72.7536,71.6909,71.7624,1033953.0
2021-01-27 15:30:00,80.35,82.0,79.61,80.25,2588714.0,71.7534,73.2269,71.0926,71.6641,2588714.0
2021-01-28 09:30:00,80.67,82.05,80.05,81.97,760546.0,72.0392,73.2715,71.4855,73.2001,760546.0
2021-01-28 10:00:00,82.01,83.01,81.84,82.64,563124.0,73.2358,74.1288,73.084,73.7984,563124.0
2021-01-28 10:30:00,82.67,83.11,82.31,82.66,417323.0,73.8252,74.2181,73.5037,73.8163,417323.0
2021-01-28 11:00:00,82.66,83.18,82.56,82.92,361182.0,73.8163,74.2806,73.727,74.0485,361182.0
2021-01-28 11:30:00,82.94,83.32,82.68,83.22,315755.0,74.0663,74.4057,73.8341,74.3164,315755.0
2021-01-28 12:00:00,83.23,83.39,82.91,83.35,268581.0,74.3253,74.4682,74.0395,74.4325,268581.0
2021-01-28 12:30:00,83.35,83.53,83.03,83.4,299410.0,74.4325,74.5932,74.1467,74.4771,299410.0
2021-01-28 13:00:00,83.4,83.6,83.19,83.58,331312.0,74.4771,74.6557,74.2896,74.6379,331312.0
2021-01-28 13:30:00,83.61,83.83,83.32,83.65,317294.0,74.6646,74.8611,74.4057,74.7004,317294.0
2021-01-28 14:00:00,83.66,83.86,83.06,83.34,353667.0,74.7093,74.8879,74.1735,74.4235,353667.0
2021-01-28 14:30:00,83.36,83.52,83.01,83.08,306787.0,74.4414,74.5843,74.1288,74.1913,306787.0
2021-01-28 15:00:00,83.07,83.15,82.92,82.96,372577.0,74.1824,74.2539,74.0485,74.0842,372577.0
2021-01-28 15:30:00,82.96,83.05,82.46,82.49,1007545.0,74.0842,74.1646,73.6377,73.6645,1007545.0
2021-01-29 09:30:00,81.82,82.46,80.87,81.54,827785.0,73.0662,73.6377,72.2178,72.8161,827785.0
2021-01-29 10:00:00,81.56,82.09,81.14,81.16,381504.0,72.834,73.3073,72.4589,72.4768,381504.0
2021-01-29 10:30:00,81.17,82.23,81.13,82.2,365750.0,72.4857,73.4323,72.45,73.4055,365750.0
2021-01-29 11:00:00,82.2,82.21,81.52,81.52,227919.0,73.4055,73.4144,72.7983,72.7983,227919.0
2021-01-29 11:30:00,81.51,81.57,80.82,80.89,455456.0,72.7893,72.8429,72.1731,72.2357,455456.0
2021-01-29 12:00:00,80.86,81.07,80.4,80.59,452258.0,72.2089,72.3964,71.7981,71.9678,452258.0
2021-01-29 12:30:00,80.57,80.84,80.48,80.61,328213.0,71.9499,72.191,71.8695,71.9856,328213.0
2021-01-29 13:00:00,80.59,80.93,80.22,80.89,467298.0,71.9678,72.2714,71.6373,72.2357,467298.0
2021-01-29 13:30:00,80.92,81.15,80.8,80.94,349891.0,72.2624,72.4678,72.1553,72.2803,349891.0
2021-01-29 14:00:00,80.94,81.28,80.86,80.86,451655.0,72.2803,72.5839,72.2089,72.2089,451655.0
2021-01-29 14:30:00,80.84,80.99,80.46,80.86,432800.0,72.191,72.325,71.8517,72.2089,432800.0
2021-01-29 15:00:00,80.87,81.41,80.86,81.28,594303.0,72.2178,72.7,72.2089,72.5839,594303.0
2021-01-29 15:30:00,81.29,81.51,80.54,80.82,1710760.0,72.5929,72.7893,71.9231,72.1731,1710760.0
2021-02-01 09:30:00,82.27,83.14,80.85,81.45,706947.0,73.468,74.2449,72.1999,72.7357,706947.0
2021-02-01 10:00:00,81.46,82.06,81.24,81.61,326758.0,72.7447,73.2805,72.5482,72.8786,326758.0
2021-02-01 10:30:00,81.62,82.14,81.61,81.91,231816.0,72.8876,73.3519,72.8786,73.1465,231816.0
2021-02-01 11:00:00,81.88,82.56,81.86,82.47,281037.0,73.1197,73.727,73.1019,73.6466,281037.0
2021-02-01 11:30:00,82.47,82.76,82.32,82.5,205445.0,73.6466,73.9056,73.5127,73.6734,205445.0
2021-02-01 12:00:00,82.51,82.56,82.23,82.33,166594.0,73.6823,73.727,73.4323,73.5216,166594.0
2021-02-01 12:30:00,82.36,82.38,82.04,82.1,161426.0,73.5484,73.5662,73.2626,73.3162,161426.0
2021-02-01 13:00:00,82.12,82.25,82.02,82.16,122033.0,73.3341,73.4501,73.2448,73.3698,122033.0
2021-02-01 13:30:00,82.17,82.25,81.81,81.95,245267.0,73.3787,73.4501,73.0572,73.1822,245267.0
2021-02-01 14:00:00,81.94,81.94,81.67,81.75,202699.0,73.1733,73.1733,72.9322,73.0036,202699.0
2021-02-01 14:30:00,81.76,82.22,81.76,82.01,220839.0,73.0126,73.4234,73.0126,73.2358,220839.0
2021-02-01 15:00:00,82.02,82.05,81.63,81.66,236795.0,73.2448,73.2715,72.8965,72.9233,236795.0
2021-02-01 15:30:00,81.67,81.88,81.55,81.63,629948.0,72.9322,73.1197,72.825,72.8965,629948.0
2021-02-02 09:30:00,82.11,83.63,82.05,83.54,658811.0,73.3251,74.6825,73.2715,74.6021,658811.0
2021-02-02 10:00:00,83.55,84.09,83.54,83.66,582692.0,74.6111,75.0933,74.6021,74.7093,582692.0
2021-02-02 10:30:00,83.66,84.12,83.65,83.98,389829.0,74.7093,75.1201,74.7004,74.9951,389829.0
2021-02-02 11:00:00,83.98,84.18,83.95,84.04,229181.0,74.9951,75.1737,74.9683,75.0486,229181.0
2021-02-02 11:30:00,84.05,84.47,83.82,84.27,324114.0,75.0576,75.4326,74.8522,75.254,324114.0
2021-02-02 12:00:00,84.27,84.31,83.66,83.68,228585.0,75.254,75.2898,74.7093,74.7272,228585.0
2021-02-02 12:30:00,83.66,84.18,83.6,84.16,248180.0,74.7093,75.1737,74.6557,75.1558,248180.0
2021-02-02 13:00:00,84.16,84.16,83.82,83.89,205524.0,75.1558,75.1558,74.8522,74.9147,205524.0
2021-02-02 13:30:00,83.88,84.0,83.73,83.95,334521.0,74.9058,75.0129,74.7718,74.9683,334521.0
2021-02-02 14:00:00,83.96,84.05,83.66,83.85,201857.0,74.9772,75.0576,74.7093,74.879,201857.0
2021-02-02 14:30:00,83.84,84.14,83.57,83.63,299088.0,74.87,75.1379,74.6289,74.6825,299088.0
2021-02-02 15:00:00,83.63,83.72,83.41,83.52,252480.0,74.6825,74.7629,74.486,74.5843,252480.0
2021-02-02 15:30:00,83.52,83.54,82.91,82.92,665074.0,74.5843,74.6021,74.0395,74.0485,665074.0
2021-02-03 09:30:00,83.45,83.74,82.93,83.65,601368.0,74.5218,74.7807,74.0574,74.7004,601368.0
2021-02-03 10:00:00,83.68,83.88,83.04,83.3,408457.0,74.7272,74.9058,74.1556,74.3878,408457.0
2021-02-03 10:30:00,83.32,83.68,83.05,83.66,332341.0,74.4057,74.7272,74.1646,74.7093,332341.0
2021-02-03 11:00:00,83.64,83.66,83.34,83.44,415633.0,74.6914,74.7093,74.4235,74.5128,415633.0
2021-02-03 11:30:00,83.44,83.82,83.28,83.31,232861.0,74.5128,74.8522,74.3699,74.3967,232861.0
2021-02-03 12:00:00,83.3,83.32,83.05,83.07,153071.0,74.3878,74.4057,74.1646,74.1824,153071.0
2021-02-03 12:30:00,83.09,83.23,83.01,83.07,145525.0,74.2003,74.3253,74.1288,74.1824,145525.0
2021-02-03 13:00:00,83.06,83.33,82.93,83.27,122642.0,74.1735,74.4146,74.0574,74.361,122642.0
2021-02-03 13:30:00,83.29,83.33,83.13,83.14,164252.0,74.3789,74.4146,74.236,74.2449,164252.0
2021-02-03 14:00:00,83.14,83.24,83.04,83.22,176133.0,74.2449,74.3342,74.1556,74.3164,176133.0
2021-02-03 14:30:00,83.21,83.24,83.05,83.05,140198.0,74.3074,74.3342,74.1646,74.1646,140198.0
2021-02-03 15:00:00,83.05,83.1,82.93,82.95,185099.0,74.1646,74.2092,74.0574,74.0753,185099.0
2021-02-03 15:30:00,82.95,83.2,82.9,83.03,563314.0,74.0753,74.2985,74.0306,74.1467,563314.0
2021-02-04 09:30:00,83.02,83.43,82.57,83.22,694246.0,74.1378,74.5039,73.7359,74.3164,694246.0
2021-02-04 10:00:00,83.24,83.55,83.11,83.31,250522.0,74.3342,74.6111,74.2181,74.3967,250522.0
2021-02-04 10:30:00,83.33,83.44,83.02,83.31,370373.0,74.4146,74.5128,74.1378,74.3967,370373.0
2021-02-04 11:00:00,83.3,83.36,82.97,83.0,320238.0,74.3878,74.4414,74.0931,74.1199,320238.0
2021-02-04 11:30:00,83.02,83.08,82.77,82.86,249712.0,74.1378,74.1913,73.9145,73.9949,249712.0
2021-02-04 12:00:00,82.86,82.96,82.76,82.96,140970.0,73.9949,74.0842,73.9056,74.0842,140970.0
2021-02-04 12:30:00,82.96,83.01,82.73,82.96,156950.0,74.0842,74.1288,73.8788,74.0842,156950.0
2021-02-04 13:00:00,82.97,83.2,82.83,82.9,156416.0,74.0931,74.2985,73.9681,74.0306,156416.0
2021-02-04 13:30:00,82.9,83.04,82.88,82.96,210262.0,74.0306,74.1556,74.0127,74.0842,210262.0
2021-02-04 14:00:00,82.98,83.1,82.67,82.81,221720.0,74.102,74.2092,73.8252,73.9502,221720.0
2021-02-04 14:30:00,82.82,82.97,82.63,82.9,251911.0,73.9592,74.0931,73.7895,74.0306,251911.0
2021-02-04 15:00:00,82.9,82.9,82.58,82.66,312322.0,74.0306,74.0306,73.7448,73.8163,312322.0
2021-02-04 15:30:00,82.67,83.03,82.6,83.01,923876.0,73.8252,74.1467,73.7627,74.1288,923876.0
2021-02-05 09:30:00,83.38,83.64,83.11,83.42,539686.0,74.4593,74.6914,74.2181,74.495,539686.0
2021-02-05 10:00:00,83.42,83.71,83.0,83.65,323812.0,74.495,74.7539,74.1199,74.7004,323812.0
2021-02-05 10:30:00,83.64,84.55,83.62,84.25,565552.0,74.6914,75.5041,74.6736,75.2362,565552.0
2021-02-05 11:00:00,84.25,84.27,83.82,83.95,249793.0,75.2362,75.254,74.8522,74.9683,249793.0
2021-02-05 11:30:00,83.95,84.0,83.81,83.83,188501.0,74.9683,75.0129,74.8432,74.8611,188501.0
2021-02-05 12:00:00,83.84,83.84,83.66,83.68,179031.0,74.87,74.87,74.7093,74.7272,179031.0
2021-02-05 12:30:00,83.68,84.08,83.66,84.07,130804.0,74.7272,75.0844,74.7093,75.0754,130804.0
2021-02-05 13:00:00,84.06,84.19,83.93,83.94,186298.0,75.0665,75.1826,74.9504,74.9593,186298.0
2021-02-05 13:30:00,83.94,83.95,83.81,83.84,147454.0,74.9593,74.9683,74.8432,74.87,147454.0
2021-02-05 14:00:00,83.85,83.9,83.72,83.85,127087.0,74.879,74.9236,74.7629,74.879,127087.0
2021-02-05 14:30:00,83.85,83.88,83.7,83.74,132327.0,74.879,74.9058,74.745,74.7807,132327.0
2021-02-05 15:00:00,83.75,83.75,83.6,83.61,158360.0,74.7897,74.7897,74.6557,74.6646,158360.0
2021-02-05 15:30:00,83.61,83.76,83.53,83.59,685305.0,74.6646,74.7986,74.5932,74.6468,685305.0
2021-02-08 09:30:00,84.0,84.53,83.66,84.31,540337.0,75.0129,75.4862,74.7093,75.2898,540337.0
2021-02-08 10:00:00,84.31,84.66,84.06,84.34,393865.0,75.2898,75.6023,75.0665,75.3165,393865.0
2021-02-08 10:30:00,84.35,84.73,84.18,84.18,327888.0,75.3255,75.6648,75.1737,75.1737,327888.0
2021-02-08 11:00:00,84.19,84.31,84.13,84.25,328978.0,75.1826,75.2898,75.129,75.2362,328978.0
2021-02-08 11:30:00,84.26,84.34,83.84,83.88,469927.0,75.2451,75.3165,74.87,74.9058,469927.0
2021-02-08 12:00:00,83.87,83.88,83.43,83.47,383712.0,74.8968,74.9058,74.5039,74.5396,383712.0
2021-02-08 12:30:00,83.46,83.51,83.21,83.29,366329.0,74.5307,74.5753,74.3074,74.3789,366329.0
2021-02-08 13:00:00,83.29,83.37,83.17,83.25,179497.0,74.3789,74.4503,74.2717,74.3432,179497.0
2021-02-08 13:30:00,83.24,83.35,83.13,83.33,188043.0,74.3342,74.4325,74.236,74.4146,188043.0
2021-02-08 14:00:00,83.32,83.4,83.28,83.32,152664.0,74.4057,74.4771,74.3699,74.4057,152664.0
2021-02-08 14:30:00,83.33,83.44,83.28,83.33,218386.0,74.4146,74.5128,74.3699,74.4146,218386.0
2021-02-08 15:00:00,83.33,83.42,83.23,83.4,273383.0,74.4146,74.495,74.3253,74.4771,273383.0
2021-02-08 15:30:00,83.4,83.5,83.24,83.41,647230.0,74.4771,74.5664,74.3342,74.486,647230.0
2021-02-09 09:30:00,83.56,83.94,83.0,83.51,492422.0,74.62,74.9593,74.1199,74.5753,492422.0
2021-02-09 10:00:00,83.52,83.82,83.5,83.62,161359.0,74.5843,74.8522,74.5664,74.6736,161359.0
2021-02-09 10:30:00,83.62,83.96,83.42,83.42,190293.0,74.6736,74.9772,74.495,74.495,190293.0
2021-02-09 11:00:00,83.42,83.86,83.37,83.77,181085.0,74.495,74.8879,74.4503,74.8075,181085.0
2021-02-09 11:30:00,83.76,84.03,83.7,83.8,146009.0,74.7986,75.0397,74.745,74.8343,146009.0
2021-02-09 12:00:00,83.8,84.07,83.79,84.05,109838.0,74.8343,75.0754,74.8254,75.0576,109838.0
2021-02-09 12:30:00,84.06,84.08,83.91,84.08,125352.0,75.0665,75.0844,74.9325,75.0844,125352.0
2021-02-09 13:00:00,84.09,84.16,83.97,84.08,135457.0,75.0933,75.1558,74.9861,75.0844,135457.0
2021-02-09 13:30:00,84.08,84.2,84.01,84.05,171103.0,75.0844,75.1915,75.0218,75.0576,171103.0
2021-02-09 14:00:00,84.06,84.25,83.91,84.25,188733.0,75.0665,75.2362,74.9325,75.2362,188733.0
2021-02-09 14:30:00,84.24,84.37,83.86,83.86,228112.0,75.2272,75.3433,74.8879,74.8879,228112.0
2021-02-09 15:00:00,83.85,83.86,83.7,83.72,373154.0,74.879,74.8879,74.745,74.7629,373154.0
2021-02-09 15:30:00,83.73,83.97,83.71,83.82,762543.0,74.7718,74.9861,74.7539,74.8522,762543.0
2021-02-10 09:30:00,84.95,84.99,83.83,84.19,523988.0,75.8613,75.897,74.8611,75.1826,523988.0
2021-02-10 10:00:00,84.2,84.35,83.91,84.19,456946.0,75.1915,75.3255,74.9325,75.1826,456946.0
2021-02-10 10:30:00,84.17,84.17,83.6,84.02,246476.0,75.1647,75.1647,74.6557,75.0308,246476.0
2021-02-10 11:00:00,84.04,84.1,83.73,83.9,466144.0,75.0486,75.1022,74.7718,74.9236,466144.0
2021-02-10 11:30:00,83.91,83.99,83.67,83.81,255609.0,74.9325,75.004,74.7182,74.8432,255609.0
2021-02-10 12:00:00,83.8,84.15,83.63,84.03,285710.0,74.8343,75.1469,74.6825,75.0397,285710.0
2021-02-10 12:30:00,84.02,84.06,83.66,83.67,162589.0,75.0308,75.0665,74.7093,74.7182,162589.0
2021-02-10 13:00:00,83.67,83.67,83.45,83.64,138942.0,74.7182,74.7182,74.5218,74.6914,138942.0
2021-02-10 13:30:00,83.64,83.74,83.6,83.64,111670.0,74.6914,74.7807,74.6557,74.6914,111670.0
2021-02-10 14:00:00,83.66,83.92,83.58,83.92,218934.0,74.7093,74.9415,74.6379,74.9415,218934.0
2021-02-10 14:30:00,83.94,84.41,83.83,84.37,189414.0,74.9593,75.3791,74.8611,75.3433,189414.0
2021-02-10 15:00:00,84.37,84.48,84.0,84.08,337678.0,75.3433,75.4416,75.0129,75.0844,337678.0
2021-02-10 15:30:00,84.09,84.23,83.74,83.91,651913.0,75.0933,75.2183,74.7807,74.9325,651913.0
2021-02-11 09:30:00,84.0,84.8,84.0,84.29,488321.0,75.0129,75.7273,75.0129,75.2719,488321.0
2021-02-11 10:00:00,84.29,84.36,83.93,84.34,187149.0,75.2719,75.3344,74.9504,75.3165,187149.0
2021-02-11 10:30:00,84.34,84.35,83.98,84.05,142876.0,75.3165,75.3255,74.9951,75.0576,142876.0
2021-02-11 11:00:00,84.05,84.22,83.82,84.13,181174.0,75.0576,75.2094,74.8522,75.129,181174.0
2021-02-11 11:30:00,84.13,84.4,84.04,84.05,198019.0,75.129,75.3701,75.0486,75.0576,198019.0
2021-02-11 12:00:00,84.07,84.11,83.84,83.85,162984.0,75.0754,75.1111,74.87,74.879,162984.0
2021-02-11 12:30:00,83.87,83.99,83.72,83.94,242250.0,74.8968,75.004,74.7629,74.9593,242250.0
2021-02-11 13:00:00,83.95,83.96,83.77,83.81,107878.0,74.9683,74.9772,74.8075,74.8432,107878.0
2021-02-11 13:30:00,83.81,83.9,83.66,83.7,153342.0,74.8432,74.9236,74.7093,74.745,153342.0
2021-02-11 14:00:00,83.69,84.0,83.61,83.97,144562.0,74.7361,75.0129,74.6646,74.9861,144562.0
2021-02-11 14:30:00,83.97,84.03,83.68,83.85,192365.0,74.9861,75.0397,74.7272,74.879,192365.0
2021-02-11 15:00:00,83.85,84.04,83.8,83.87,210878.0,74.879,75.0486,74.8343,74.8968,210878.0
2021-02-11 15:30:00,83.88,84.04,83.81,83.96,522687.0,74.9058,75.0486,74.8432,74.9772,522687.0
2021-02-12 09:30:00,84.03,84.17,83.79,83.99,417103.0,75.0397,75.1647,74.8254,75.004,417103.0
2021-02-12 10:00:00,84.0,84.14,83.91,83.96,289518.0,75.0129,75.1379,74.9325,74.9772,289518.0
2021-02-12 10:30:00,83.97,84.03,83.65,83.94,201639.0,74.9861,75.0397,74.7004,74.9593,201639.0
2021-02-12 11:00:00,83.94,84.03,83.68,83.75,186744.0,74.9593,75.0397,74.7272,74.7897,186744.0
2021-02-12 11:30:00,83.75,83.81,83.42,83.45,213274.0,74.7897,74.8432,74.495,74.5218,213274.0
2021-02-12 12:00:00,83.45,83.52,83.24,83.26,155497.0,74.5218,74.5843,74.3342,74.3521,155497.0
2021-02-12 12:30:00,83.26,83.57,83.24,83.53,176785.0,74.3521,74.6289,74.3342,74.5932,176785.0
2021-02-12 13:00:00,83.53,83.53,83.06,83.09,236499.0,74.5932,74.5932,74.1735,74.2003,236499.0
2021-02-12 13:30:00,83.1,83.13,82.75,82.76,269269.0,74.2092,74.236,73.8967,73.9056,269269.0
2021-02-12 14:00:00,82.77,82.95,82.62,82.95,210699.0,73.9145,74.0753,73.7806,74.0753,210699.0
2021-02-12 14:30:00,82.94,83.04,82.74,82.84,258322.0,74.0663,74.1556,73.8877,73.977,258322.0
2021-02-12 15:00:00,82.84,83.06,82.75,82.9,349017.0,73.977,74.1735,73.8967,74.0306,349017.0
2021-02-12 15:30:00,82.89,83.27,82.83,83.14,645273.0,74.0217,74.361,73.9681,74.2449,645273.0
2021-02-16 09:30:00,83.29,83.57,82.3,82.31,863693.0,74.3789,74.6289,73.4948,73.5037,863693.0
2021-02-16 10:00:00,82.3,82.49,81.81,82.22,790227.0,73.4948,73.6645,73.0572,73.4234,790227.0
2021-02-16 10:30:00,82.22,82.26,81.55,81.81,530582.0,73.4234,73.4591,72.825,73.0572,530582.0
2021-02-16 11:00:00,81.81,81.85,81.41,81.55,546800.0,73.0572,73.0929,72.7,72.825,546800.0
2021-02-16 11:30:00,81.55,81.57,81.28,81.31,350015.0,72.825,72.8429,72.5839,72.6107,350015.0
2021-02-16 12:00:00,81.3,81.48,81.09,81.37,360994.0,72.6018,72.7625,72.4143,72.6643,360994.0
2021-02-16 12:30:00,81.37,81.44,81.05,81.14,282426.0,72.6643,72.7268,72.3785,72.4589,282426.0
2021-02-16 13:00:00,81.15,81.42,80.99,81.33,384656.0,72.4678,72.7089,72.325,72.6286,384656.0
2021-02-16 13:30:00,81.32,81.4,81.18,81.2,287010.0,72.6196,72.6911,72.4946,72.5125,287010.0
2021-02-16 14:00:00,81.19,81.37,81.1,81.27,243361.0,72.5036,72.6643,72.4232,72.575,243361.0
2021-02-16 14:30:00,81.25,81.33,81.06,81.3,279332.0,72.5571,72.6286,72.3875,72.6018,279332.0
2021-02-16 15:00:00,81.28,81.45,81.22,81.43,365552.0,72.5839,72.7357,72.5303,72.7179,365552.0
2021-02-16 15:30:00,81.43,81.46,81.12,81.24,870237.0,72.7179,72.7447,72.441,72.5482,870237.0
2021-02-17 09:30:00,80.83,81.03,80.08,80.63,1051984.0,72.1821,72.3607,71.5123,72.0035,1051984.0
2021-02-17 10:00:00,80.64,80.7,80.43,80.53,411873.0,72.0124,72.066,71.8249,71.9142,411873.0
2021-02-17 10:30:00,80.52,80.63,80.17,80.2,439446.0,71.9052,72.0035,71.5927,71.6195,439446.0
2021-02-17 11:00:00,80.22,80.35,79.86,79.96,524642.0,71.6373,71.7534,71.3159,71.4052,524642.0
2021-02-17 11:30:00,79.94,80.04,79.66,79.93,492262.0,71.3873,71.4766,71.1372,71.3784,492262.0
2021-02-17 12:00:00,79.94,80.02,79.84,79.89,342552.0,71.3873,71.4587,71.298,71.3426,342552.0
2021-02-17 12:30:00,79.89,79.94,79.65,79.68,264752.0,71.3426,71.3873,71.1283,71.1551,264752.0
2021-02-17 13:00:00,79.69,79.95,79.62,79.95,270120.0,71.164,71.3962,71.1015,71.3962,270120.0
2021-02-17 13:30:00,79.94,80.01,79.82,79.83,296281.0,71.3873,71.4498,71.2801,71.2891,296281.0
2021-02-17 14:00:00,79.83,80.23,79.83,80.03,235392.0,71.2891,71.6463,71.2891,71.4677,235392.0
2021-02-17 14:30:00,80.03,80.52,80.03,80.4,265041.0,71.4677,71.9052,71.4677,71.7981,265041.0
2021-02-17 15:00:00,80.41,80.64,80.4,80.45,238930.0,71.807,72.0124,71.7981,71.8427,238930.0
2021-02-17 15:30:00,80.43,80.86,80.37,80.65,718868.0,71.8249,72.2089,71.7713,72.0213,718868.0
2021-02-18 09:30:00,80.83,81.09,80.32,80.56,481300.0,72.1821,72.4143,71.7266,71.941,481300.0
2021-02-18 10:00:00,80.56,80.56,80.01,80.17,337503.0,71.941,71.941,71.4498,71.5927,337503.0
2021-02-18 10:30:00,80.16,80.6,79.94,80.6,288822.0,71.5838,71.9767,71.3873,71.9767,288822.0
2021-02-18 11:00:00,80.59,80.86,80.53,80.72,294763.0,71.9678,72.2089,71.9142,72.0838,294763.0
2021-02-18 11:30:00,80.72,80.79,80.47,80.69,258318.0,72.0838,72.1464,71.8606,72.0571,258318.0
2021-02-18 12:00:00,80.68,80.97,80.62,80.85,139942.0,72.0481,72.3071,71.9945,72.1999,139942.0
2021-02-18 12:30:00,80.86,81.05,80.79,81.02,163070.0,72.2089,72.3785,72.1464,72.3517,163070.0
2021-02-18 13:00:00,81.0,81.09,80.84,81.08,152850.0,72.3339,72.4143,72.191,72.4053,152850.0
2021-02-18 13:30:00,81.08,81.09,80.92,81.0,139388.0,72.4053,72.4143,72.2624,72.3339,139388.0
2021-02-18 14:00:00,81.0,81.19,80.97,81.14,196630.0,72.3339,72.5036,72.3071,72.4589,196630.0
2021-02-18 14:30:00,81.15,81.29,80.87,80.97,239480.0,72.4678,72.5929,72.2178,72.3071,239480.0
2021-02-18 15:00:00,80.97,81.04,80.76,80.93,326426.0,72.3071,72.3696,72.1196,72.2714,326426.0
2021-02-18 15:30:00,80.93,80.97,80.65,80.75,582587.0,72.2714,72.3071,72.0213,72.1106,582587.0
2021-02-19 09:30:00,80.44,80.58,79.37,79.81,1030301.0,71.8338,71.9588,70.8783,71.2712,1030301.0
2021-02-19 10:00:00,79.85,80.1,79.69,79.84,258136.0,71.3069,71.5302,71.164,71.298,258136.0
2021-02-19 10:30:00,79.83,80.01,79.66,79.81,266270.0,71.2891,71.4498,71.1372,71.2712,266270.0
2021-02-19 11:00:00,79.81,79.86,79.41,79.46,287194.0,71.2712,71.3159,70.914,70.9586,287194.0
2021-02-19 11:30:00,79.45,79.53,79.32,79.41,410411.0,70.9497,71.0212,70.8336,70.914,410411.0
2021-02-19 12:00:00,79.39,79.4,79.08,79.16,344745.0,70.8961,70.9051,70.6193,70.6907,344745.0
2021-02-19 12:30:00,79.16,79.31,79.11,79.13,403160.0,70.6907,70.8247,70.6461,70.664,403160.0
2021-02-19 13:00:00,79.13,79.17,78.81,78.83,342704.0,70.664,70.6997,70.3782,70.3961,342704.0
2021-02-19 13:30:00,78.83,78.87,78.67,78.7,430354.0,70.3961,70.4318,70.2532,70.28,430354.0
2021-02-19 14:00:00,78.71,78.73,78.25,78.28,522592.0,70.2889,70.3067,69.8781,69.9049,522592.0
2021-02-19 14:30:00,78.28,78.48,78.17,78.2,432835.0,69.9049,70.0835,69.8067,69.8335,432835.0
2021-02-19 15:00:00,78.21,78.39,78.04,78.09,490471.0,69.8424,70.0031,69.6906,69.7352,490471.0
2021-02-19 15:30:00,78.1,78.25,77.95,78.1,1441144.0,69.7442,69.8781,69.6102,69.7442,1441144.0
2021-02-22 09:30:00,77.8,77.94,76.62,76.63,1260913.0,69.4762,69.6013,68.4225,68.4314,1260913.0
2021-02-22 10:00:00,76.63,76.79,75.95,76.34,1197653.0,68.4314,68.5743,67.8242,68.1725,1197653.0
2021-02-22 10:30:00,76.34,76.52,75.73,75.83,763283.0,68.1725,68.3332,67.6277,67.717,763283.0
2021-02-22 11:00:00,75.82,76.2,75.56,75.61,617211.0,67.7081,68.0474,67.4759,67.5206,617211.0
2021-02-22 11:30:00,75.61,75.79,75.29,75.33,572598.0,67.5206,67.6813,67.2348,67.2705,572598.0
2021-02-22 12:00:00,75.34,75.49,75.07,75.08,534662.0,67.2794,67.4134,67.0383,67.0473,534662.0
2021-02-22 12:30:00,75.08,75.39,74.87,74.89,525496.0,67.0473,67.3241,66.8597,66.8776,525496.0
2021-02-22 13:00:00,74.89,74.93,74.55,74.8,726446.0,66.8776,66.9133,66.574,66.7972,726446.0
2021-02-22 13:30:00,74.81,75.28,74.8,74.86,601135.0,66.8061,67.2259,66.7972,66.8508,601135.0
2021-02-22 14:00:00,74.86,74.87,74.56,74.68,436925.0,66.8508,66.8597,66.5829,66.6901,436925.0
2021-02-22 14:30:00,74.67,74.93,74.63,74.73,506692.0,66.6811,66.9133,66.6454,66.7347,506692.0
2021-02-22 15:00:00,74.73,75.3,74.66,75.28,699885.0,66.7347,67.2437,66.6722,67.2259,699885.0
2021-02-22 15:30:00,75.28,75.5,75.04,75.11,1440626.0,67.2259,67.4223,67.0115,67.0741,1440626.0
2021-02-23 09:30:00,75.0,75.0,73.45,73.63,1467131.0,66.9758,66.9758,65.5917,65.7524,1467131.0
2021-02-23 10:00:00,73.6,74.68,73.42,74.38,1297390.0,65.7256,66.6901,65.5649,66.4222,1297390.0
2021-02-23 10:30:00,74.37,74.49,73.9,74.28,1222363.0,66.4132,66.5204,65.9935,66.3329,1222363.0
2021-02-23 11:00:00,74.28,74.38,73.89,74.11,625764.0,66.3329,66.4222,65.9846,66.181,625764.0
2021-02-23 11:30:00,74.1,74.11,73.65,73.67,414236.0,66.1721,66.181,65.7703,65.7881,414236.0
2021-02-23 12:00:00,73.66,73.73,73.31,73.52,628423.0,65.7792,65.8417,65.4666,65.6542,628423.0
2021-02-23 12:30:00,73.52,73.88,73.41,73.63,589960.0,65.6542,65.9756,65.5559,65.7524,589960.0
2021-02-23 13:00:00,73.63,73.78,73.57,73.7,355097.0,65.7524,65.8863,65.6988,65.8149,355097.0
2021-02-23 13:30:00,73.69,73.91,73.48,73.9,749569.0,65.806,66.0024,65.6184,65.9935,749569.0
2021-02-23 14:00:00,73.89,74.41,73.89,74.3,692476.0,65.9846,66.4489,65.9846,66.3507,692476.0
2021-02-23 14:30:00,74.3,74.51,73.98,74.47,463186.0,66.3507,66.5382,66.0649,66.5025,463186.0
2021-02-23 15:00:00,74.47,74.8,74.35,74.77,611284.0,66.5025,66.7972,66.3954,66.7704,611284.0
2021-02-23 15:30:00,74.78,74.98,74.62,74.71,1039285.0,66.7794,66.958,66.6365,66.7168,1039285.0
2021-02-24 09:30:00,74.83,74.91,73.52,73.68,1042978.0,66.824,66.8954,65.6542,65.797,1042978.0
2021-02-24 10:00:00,73.66,73.96,73.57,73.68,848865.0,65.7792,66.0471,65.6988,65.797,848865.0
2021-02-24 10:30:00,73.69,73.79,73.51,73.63,817087.0,65.806,65.8953,65.6452,65.7524,817087.0
2021-02-24 11:00:00,73.63,73.75,73.33,73.34,563101.0,65.7524,65.8596,65.4845,65.4934,563101.0
2021-02-24 11:30:00,73.35,73.67,73.35,73.54,582415.0,65.5024,65.7881,65.5024,65.672,582415.0
2021-02-24 12:00:00,73.53,73.8,73.53,73.64,769905.0,65.6631,65.9042,65.6631,65.7613,769905.0
2021-02-24 12:30:00,73.64,73.69,73.48,73.64,414423.0,65.7613,65.806,65.6184,65.7613,414423.0
2021-02-24 13:00:00,73.65,73.8,73.65,73.73,399626.0,65.7703,65.9042,65.7703,65.8417,399626.0
2021-02-24 13:30:00,73.73,73.89,73.7,73.8,498012.0,65.8417,65.9846,65.8149,65.9042,498012.0
2021-02-24 14:00:00,73.8,73.95,73.62,73.66,415759.0,65.9042,66.0382,65.7435,65.7792,415759.0
2021-02-24 14:30:00,73.65,73.7,73.53,73.55,469016.0,65.7703,65.8149,65.6631,65.681,469016.0
2021-02-24 15:00:00,73.55,73.88,73.54,73.88,551671.0,65.681,65.9756,65.672,65.9756,551671.0
2021-02-24 15:30:00,73.88,73.95,73.45,73.79,1798510.0,65.9756,66.0382,65.5917,65.8953,1798510.0
2021-02-25 09:30:00,73.41,73.61,72.71,73.3,1324019.0,65.8967,66.0763,65.2684,65.798,1324019.0
2021-02-25 10:00:00,73.3,73.91,72.93,73.67,611264.0,65.798,66.3456,65.4658,66.1301,611264.0
2021-02-25 10:30:00,73.67,73.99,73.56,73.81,492672.0,66.1301,66.4174,66.0314,66.2558,492672.0
2021-02-25 11:00:00,73.8,74.26,73.8,73.94,749430.0,66.2468,66.6597,66.2468,66.3725,749430.0
2021-02-25 11:30:00,73.93,74.0,73.48,73.53,567445.0,66.3635,66.4263,65.9596,66.0044,567445.0
2021-02-25 12:00:00,73.55,73.87,73.42,73.57,402903.0,66.0224,66.3096,65.9057,66.0403,402903.0
2021-02-25 12:30:00,73.57,73.58,73.14,73.17,364729.0,66.0403,66.0493,65.6544,65.6813,364729.0
2021-02-25 13:00:00,73.15,73.75,72.96,73.64,375837.0,65.6633,66.2019,65.4928,66.1032,375837.0
2021-02-25 13:30:00,73.65,73.72,73.42,73.49,367773.0,66.1122,66.175,65.9057,65.9685,367773.0
2021-02-25 14:00:00,73.49,74.15,73.44,74.13,462392.0,65.9685,66.561,65.9237,66.543,462392.0
2021-02-25 14:30:00,74.13,74.29,73.87,74.27,695062.0,66.543,66.6867,66.3096,66.6687,695062.0
2021-02-25 15:00:00,74.27,74.34,73.78,73.83,685553.0,66.6687,66.7315,66.2289,66.2737,685553.0
2021-02-25 15:30:00,73.83,74.09,73.56,74.06,1442191.0,66.2737,66.5071,66.0314,66.4802,1442191.0
2021-02-26 09:30:00,74.13,75.27,74.01,75.02,1152769.0,66.543,67.5664,66.4353,67.3419,1152769.0
2021-02-26 10:00:00,75.01,75.54,74.77,75.05,757611.0,67.333,67.8087,67.1175,67.3689,757611.0
2021-02-26 10:30:00,75.07,75.56,74.52,75.32,580540.0,67.3868,67.8267,66.8931,67.6112,580540.0
2021-02-26 11:00:00,75.34,75.5,74.57,74.87,727354.0,67.6292,67.7728,66.938,67.2073,727354.0
2021-02-26 11:30:00,74.86,75.31,74.7,75.16,304385.0,67.1983,67.6023,67.0547,67.4676,304385.0
2021-02-26 12:00:00,75.18,75.29,74.71,74.79,308466.0,67.4856,67.5843,67.0637,67.1355,308466.0
2021-02-26 12:30:00,74.82,74.89,74.63,74.69,343220.0,67.1624,67.2253,66.9919,67.0457,343220.0
2021-02-26 13:00:00,74.7,74.73,74.38,74.48,302215.0,67.0547,67.0816,66.7674,66.8572,302215.0
2021-02-26 13:30:00,74.49,74.5,74.16,74.23,299040.0,66.8662,66.8752,66.57,66.6328,299040.0
2021-02-26 14:00:00,74.23,74.33,73.59,73.72,465843.0,66.6328,66.7226,66.0583,66.175,465843.0
2021-02-26 14:30:00,73.71,74.15,73.64,74.0,282943.0,66.166,66.561,66.1032,66.4263,282943.0
2021-02-26 15:00:00,73.99,74.27,73.95,74.03,351893.0,66.4174,66.6687,66.3815,66.4533,351893.0
2021-02-26 15:30:00,74.04,74.27,73.47,73.48,1259163.0,66.4622,66.6687,65.9506,65.9596,1259163.0
2021-03-01 09:30:00,74.77,76.12,74.36,75.55,1270006.0,67.1175,68.3294,66.7495,67.8177,1270006.0
2021-03-01 10:00:00,75.56,76.06,75.34,75.85,595934.0,67.8267,68.2755,67.6292,68.087,595934.0
2021-03-01 10:30:00,75.86,76.4,75.59,76.22,551275.0,68.096,68.5807,67.8536,68.4191,551275.0
2021-03-01 11:00:00,76.23,76.56,76.03,76.54,481501.0,68.4281,68.7243,68.2486,68.7064,481501.0
2021-03-01 11:30:00,76.57,76.58,76.18,76.42,368211.0,68.7333,68.7423,68.3832,68.5987,368211.0
2021-03-01 12:00:00,76.42,76.66,76.33,76.5,455046.0,68.5987,68.8141,68.5179,68.6705,455046.0
2021-03-01 12:30:00,76.5,76.6,76.22,76.26,330119.0,68.6705,68.7602,68.4191,68.455,330119.0
2021-03-01 13:00:00,76.26,76.6,76.26,76.53,313202.0,68.455,68.7602,68.455,68.6974,313202.0
2021-03-01 13:30:00,76.55,76.68,76.49,76.63,250073.0,68.7154,68.832,68.6615,68.7872,250073.0
2021-03-01 14:00:00,76.6,76.91,76.59,76.64,245086.0,68.7602,69.0385,68.7513,68.7961,245086.0
2021-03-01 14:30:00,76.64,76.7,76.48,76.54,354212.0,68.7961,68.85,68.6525,68.7064,354212.0
2021-03-01 15:00:00,76.54,76.64,76.3,76.32,319540.0,68.7064,68.7961,68.4909,68.5089,319540.0
2021-03-01 15:30:00,76.31,76.34,75.88,75.91,1517765.0,68.4999,68.5268,68.1139,68.1409,1517765.0
2021-03-02 09:30:00,76.63,76.85,75.94,76.09,816504.0,68.7872,68.9847,68.1678,68.3024,816504.0
2021-03-02 10:00:00,76.1,76.47,75.95,76.02,509693.0,68.3114,68.6435,68.1768,68.2396,509693.0
2021-03-02 10:30:00,76.02,76.08,75.77,76.01,309243.0,68.2396,68.2935,68.0152,68.2306,309243.0
2021-03-02 11:00:00,76.0,76.11,75.61,76.11,327986.0,68.2216,68.3204,67.8716,68.3204,327986.0
2021-03-02 11:30:00,76.1,76.17,75.92,76.11,348582.0,68.3114,68.3742,68.1498,68.3204,348582.0
2021-03-02 12:00:00,76.1,76.25,76.03,76.06,287090.0,68.3114,68.4461,68.2486,68.2755,287090.0
2021-03-02 12:30:00,76.05,76.2,75.92,75.96,246988.0,68.2665,68.4012,68.1498,68.1857,246988.0
2021-03-02 13:00:00,75.96,76.26,75.94,76.07,289109.0,68.1857,68.455,68.1678,68.2845,289109.0
2021-03-02 13:30:00,76.08,76.22,75.96,76.06,302921.0,68.2935,68.4191,68.1857,68.2755,302921.0
2021-03-02 14:00:00,76.06,76.11,75.77,75.86,306059.0,68.2755,68.3204,68.0152,68.096,306059.0
2021-03-02 14:30:00,75.86,76.38,75.85,76.13,386166.0,68.096,68.5628,68.087,68.3383,386166.0
2021-03-02 15:00:00,76.14,76.38,75.81,75.81,573973.0,68.3473,68.5628,68.0511,68.0511,573973.0
2021-03-02 15:30:00,75.81,75.89,75.45,75.53,1020881.0,68.0511,68.1229,67.7279,67.7997,1020881.0
2021-03-03 09:30:00,75.78,75.93,73.96,74.03,758290.0,68.0242,68.1588,66.3904,66.4533,758290.0
2021-03-03 10:00:00,74.02,74.26,73.39,73.45,783318.0,66.4443,66.6597,65.8788,65.9326,783318.0
2021-03-03 10:30:00,73.48,73.5,73.09,73.29,516450.0,65.9596,65.9775,65.6095,65.789,516450.0
2021-03-03 11:00:00,73.29,73.53,73.1,73.21,453993.0,65.789,66.0044,65.6185,65.7172,453993.0
2021-03-03 11:30:00,73.21,73.29,73.03,73.2,430900.0,65.7172,65.789,65.5556,65.7082,430900.0
2021-03-03 12:00:00,73.2,73.38,73.15,73.25,430364.0,65.7082,65.8698,65.6633,65.7531,430364.0
2021-03-03 12:30:00,73.24,73.25,72.76,72.85,411224.0,65.7441,65.7531,65.3132,65.394,411224.0
2021-03-03 13:00:00,72.84,72.99,72.74,72.75,300895.0,65.3851,65.5197,65.2953,65.3043,300895.0
2021-03-03 13:30:00,72.75,72.83,72.57,72.63,487542.0,65.3043,65.3761,65.1427,65.1966,487542.0
2021-03-03 14:00:00,72.63,72.74,72.48,72.62,474756.0,65.1966,65.2953,65.0619,65.1876,474756.0
2021-03-03 14:30:00,72.62,72.67,72.38,72.63,585686.0,65.1876,65.2325,64.9721,65.1966,585686.0
2021-03-03 15:00:00,72.63,72.75,72.24,72.48,628798.0,65.1966,65.3043,64.8465,65.0619,628798.0
2021-03-03 15:30:00,72.48,72.69,72.09,72.53,2324821.0,65.0619,65.2504,64.7118,65.1068,2324821.0
2021-03-04 09:30:00,72.29,72.49,71.29,71.82,1275044.0,64.8914,65.0709,63.9937,64.4695,1275044.0
2021-03-04 10:00:00,71.84,72.34,71.63,72.28,984061.0,64.4874,64.9362,64.2989,64.8824,984061.0
2021-03-04 10:30:00,72.28,72.81,72.16,72.63,536638.0,64.8824,65.3581,64.7747,65.1966,536638.0
2021-03-04 11:00:00,72.65,72.77,72.45,72.67,371579.0,65.2145,65.3222,65.035,65.2325,371579.0
2021-03-04 11:30:00,72.66,72.97,72.63,72.82,334389.0,65.2235,65.5018,65.1966,65.3671,334389.0
2021-03-04 12:00:00,72.83,73.06,72.03,72.13,355687.0,65.3761,65.5825,64.658,64.7477,355687.0
2021-03-04 12:30:00,72.12,72.18,71.5,71.63,410093.0,64.7388,64.7926,64.1822,64.2989,410093.0
2021-03-04 13:00:00,71.62,71.92,71.27,71.55,561373.0,64.2899,64.5592,63.9757,64.2271,561373.0
2021-03-04 13:30:00,71.54,71.54,70.49,70.56,618187.0,64.2181,64.2181,63.2756,63.3384,618187.0
2021-03-04 14:00:00,70.56,71.7,70.55,71.66,691609.0,63.3384,64.3617,63.3294,64.3258,691609.0
2021-03-04 14:30:00,71.66,71.84,71.25,71.36,650644.0,64.3258,64.4874,63.9578,64.0565,650644.0
2021-03-04 15:00:00,71.35,71.4,70.6,70.86,700088.0,64.0476,64.0924,63.3743,63.6077,700088.0
2021-03-04 15:30:00,70.85,71.4,70.8,71.3,1359096.0,63.5987,64.0924,63.5538,64.0027,1359096.0
2021-03-05 09:30:00,71.61,72.0,69.13,69.39,1678239.0,64.2809,64.631,62.0548,62.2882,1678239.0
2021-03-05 10:00:00,69.39,69.77,68.89,69.03,1185039.0,62.2882,62.6293,61.8393,61.965,1185039.0
2021-03-05 10:30:00,69.03,69.61,68.72,68.92,986452.0,61.965,62.4856,61.6867,61.8663,986452.0
2021-03-05 11:00:00,68.92,69.02,68.53,68.74,760799.0,61.8663,61.956,61.5162,61.7047,760799.0
2021-03-05 11:30:00,68.74,68.9,68.33,68.84,973467.0,61.7047,61.8483,61.3366,61.7944,973467.0
2021-03-05 12:00:00,68.84,69.44,68.84,69.37,1122263.0,61.7944,62.333,61.7944,62.2702,1122263.0
2021-03-05 12:30:00,69.36,69.49,69.12,69.28,620433.0,62.2612,62.3779,62.0458,62.1894,620433.0
2021-03-05 13:00:00,69.28,69.33,69.1,69.26,682242.0,62.1894,62.2343,62.0278,62.1715,682242.0
2021-03-05 13:30:00,69.28,69.6,69.15,69.58,648248.0,62.1894,62.4767,62.0727,62.4587,648248.0
2021-03-05 14:00:00,69.58,69.74,69.23,69.73,652500.0,62.4587,62.6023,62.1445,62.5934,652500.0
2021-03-05 14:30:00,69.75,70.18,69.72,70.04,528943.0,62.6113,62.9973,62.5844,62.8716,528943.0
2021-03-05 15:00:00,70.03,70.36,69.96,70.35,568058.0,62.8627,63.1589,62.7998,63.1499,568058.0
2021-03-05 15:30:00,70.35,71.0,70.26,70.67,1427812.0,63.1499,63.7334,63.0691,63.4372,1427812.0
2021-03-08 09:30:00,71.0,71.98,70.55,71.72,1187286.0,63.7334,64.6131,63.3294,64.3797,1187286.0
2021-03-08 10:00:00,71.7,72.17,71.56,72.05,622144.0,64.3617,64.7836,64.2361,64.6759,622144.0
2021-03-08 10:30:00,72.07,72.23,71.85,71.94,416589.0,64.6939,64.8375,64.4964,64.5772,416589.0
2021-03-08 11:00:00,71.95,72.44,71.94,72.39,336680.0,64.5861,65.026,64.5772,64.9811,336680.0
2021-03-08 11:30:00,72.4,72.43,72.1,72.14,280918.0,64.9901,65.017,64.7208,64.7567,280918.0
2021-03-08 12:00:00,72.14,72.33,71.97,72.18,304171.0,64.7567,64.9273,64.6041,64.7926,304171.0
2021-03-08 12:30:00,72.18,72.19,71.64,71.67,650515.0,64.7926,64.8016,64.3079,64.3348,650515.0
2021-03-08 13:00:00,71.65,71.89,71.54,71.65,315094.0,64.3169,64.5323,64.2181,64.3169,315094.0
2021-03-08 13:30:00,71.66,71.7,71.15,71.17,335368.0,64.3258,64.3617,63.868,63.886,335368.0
2021-03-08 14:00:00,71.18,71.88,71.18,71.47,968931.0,63.895,64.5233,63.895,64.1553,968931.0
2021-03-08 14:30:00,71.47,71.48,70.85,71.27,1337786.0,64.1553,64.1643,63.5987,63.9757,1337786.0
2021-03-08 15:00:00,71.26,71.26,70.72,70.9,501534.0,63.9668,63.9668,63.482,63.6436,501534.0
2021-03-08 15:30:00,70.9,71.13,70.73,70.86,1128906.0,63.6436,63.8501,63.491,63.6077,1128906.0
2021-03-09 09:30:00,72.25,73.68,72.23,73.65,1211860.0,64.8554,66.1391,64.8375,66.1122,1211860.0
2021-03-09 10:00:00,73.67,74.37,73.38,74.18,781503.0,66.1301,66.7585,65.8698,66.5879,781503.0
2021-03-09 10:30:00,74.17,74.22,73.65,73.83,689809.0,66.5789,66.6238,66.1122,66.2737,689809.0
2021-03-09 11:00:00,73.83,74.47,73.82,74.43,574650.0,66.2737,66.8482,66.2648,66.8123,574650.0
2021-03-09 11:30:00,74.42,74.43,73.87,74.14,474274.0,66.8034,66.8123,66.3096,66.552,474274.0
2021-03-09 12:00:00,74.15,74.71,74.13,74.66,279211.0,66.561,67.0637,66.543,67.0188,279211.0
2021-03-09 12:30:00,74.65,74.66,74.25,74.37,214243.0,67.0098,67.0188,66.6508,66.7585,214243.0
2021-03-09 13:00:00,74.39,74.58,74.35,74.49,278653.0,66.7764,66.947,66.7405,66.8662,278653.0
2021-03-09 13:30:00,74.5,74.52,74.36,74.44,208945.0,66.8752,66.8931,66.7495,66.8213,208945.0
2021-03-09 14:00:00,74.46,74.57,74.16,74.22,291840.0,66.8393,66.938,66.57,66.6238,291840.0
2021-03-09 14:30:00,74.23,74.3,74.0,74.02,233356.0,66.6328,66.6956,66.4263,66.4443,233356.0
2021-03-09 15:00:00,74.02,74.17,73.86,74.07,309949.0,66.4443,66.5789,66.3007,66.4892,309949.0
2021-03-09 15:30:00,74.08,74.22,73.96,74.02,770290.0,66.4982,66.6238,66.3904,66.4443,770290.0
2021-03-10 09:30:00,73.81,74.4,72.69,73.92,1062930.0,66.2558,66.7854,65.2504,66.3545,1062930.0
2021-03-10 10:00:00,73.95,74.3,73.92,74.16,706527.0,66.3815,66.6956,66.3545,66.57,706527.0
2021-03-10 10:30:00,74.17,74.56,74.1,74.48,523568.0,66.5789,66.929,66.5161,66.8572,523568.0
2021-03-10 11:00:00,74.48,74.48,74.02,74.34,478059.0,66.8572,66.8572,66.4443,66.7315,478059.0
2021-03-10 11:30:00,74.34,74.43,74.06,74.18,374668.0,66.7315,66.8123,66.4802,66.5879,374668.0
2021-03-10 12:00:00,74.19,74.61,74.11,74.55,350739.0,66.5969,66.9739,66.5251,66.92,350739.0
2021-03-10 12:30:00,74.55,74.59,74.35,74.42,274084.0,66.92,66.956,66.7405,66.8034,274084.0
2021-03-10 13:00:00,74.42,74.64,74.23,74.42,236263.0,66.8034,67.0008,66.6328,66.8034,236263.0
2021-03-10 13:30:00,74.43,74.62,74.35,74.53,243583.0,66.8123,66.9829,66.7405,66.9021,243583.0
2021-03-10 14:00:00,74.51,74.61,74.4,74.51,274973.0,66.8841,66.9739,66.7854,66.8841,274973.0
2021-03-10 14:30:00,74.52,74.74,74.43,74.61,293545.0,66.8931,67.0906,66.8123,66.9739,293545.0
2021-03-10 15:00:00,74.6,74.73,74.46,74.56,430094.0,66.9649,67.0816,66.8393,66.929,430094.0
2021-03-10 15:30:00,74.56,74.64,74.3,74.46,923233.0,66.929,67.0008,66.6956,66.8393,923233.0
2021-03-11 09:30:00,74.96,75.22,74.72,74.99,625893.0,67.2881,67.5215,67.0726,67.315,625893.0
2021-03-11 10:00:00,75.0,75.48,74.64,74.72,514780.0,67.324,67.7549,67.0008,67.0726,514780.0
2021-03-11 10:30:00,74.72,74.89,74.46,74.78,299642.0,67.0726,67.2253,66.8393,67.1265,299642.0
2021-03-11 11:00:00,74.77,75.0,74.71,74.99,265271.0,67.1175,67.324,67.0637,67.315,265271.0
2021-03-11 11:30:00,74.99,75.24,74.84,75.03,233576.0,67.315,67.5394,67.1804,67.3509,233576.0
2021-03-11 12:00:00,75.03,75.32,74.96,75.21,276895.0,67.3509,67.6112,67.2881,67.5125,276895.0
2021-03-11 12:30:00,75.22,75.4,75.2,75.4,211881.0,67.5215,67.6831,67.5035,67.6831,211881.0
2021-03-11 13:00:00,75.39,75.52,75.31,75.36,225926.0,67.6741,67.7908,67.6023,67.6471,225926.0
2021-03-11 13:30:00,75.37,75.53,75.29,75.37,189631.0,67.6561,67.7997,67.5843,67.6561,189631.0
2021-03-11 14:00:00,75.37,75.49,75.27,75.46,247334.0,67.6561,67.7638,67.5664,67.7369,247334.0
2021-03-11 14:30:00,75.46,75.55,75.25,75.28,234658.0,67.7369,67.8177,67.5484,67.5753,234658.0
2021-03-11 15:00:00,75.27,75.36,75.1,75.25,276588.0,67.5664,67.6471,67.4138,67.5484,276588.0
2021-03-11 15:30:00,75.25,75.25,74.85,74.85,693964.0,67.5484,67.5484,67.1893,67.1893,693964.0
2021-03-12 09:30:00,75.18,75.39,74.04,74.8,508219.0,67.4856,67.6741,66.4622,67.1445,508219.0
2021-03-12 10:00:00,74.77,74.85,74.52,74.74,254098.0,67.1175,67.1893,66.8931,67.0906,254098.0
2021-03-12 10:30:00,74.75,75.14,74.66,75.09,270792.0,67.0996,67.4497,67.0188,67.4048,270792.0
2021-03-12 11:00:00,75.07,75.12,74.73,74.95,169064.0,67.3868,67.4317,67.0816,67.2791,169064.0
2021-03-12 11:30:00,74.94,75.38,74.94,75.34,189482.0,67.2701,67.6651,67.2701,67.6292,189482.0
2021-03-12 12:00:00,75.35,75.51,75.2,75.49,168358.0,67.6382,67.7818,67.5035,67.7638,168358.0
2021-03-12 12:30:00,75.5,75.51,75.31,75.41,212045.0,67.7728,67.7818,67.6023,67.692,212045.0
2021-03-12 13:00:00,75.39,75.59,75.34,75.45,245547.0,67.6741,67.8536,67.6292,67.7279,245547.0
2021-03-12 13:30:00,75.45,75.83,75.4,75.76,291249.0,67.7279,68.069,67.6831,68.0062,291249.0
2021-03-12 14:00:00,75.76,75.88,75.74,75.79,224430.0,68.0062,68.1139,67.9883,68.0331,224430.0
2021-03-12 14:30:00,75.79,75.98,75.75,75.98,189041.0,68.0331,68.2037,67.9972,68.2037,189041.0
2021-03-12 15:00:00,75.98,76.01,75.68,75.83,410106.0,68.2037,68.2306,67.9344,68.069,410106.0
2021-03-12 15:30:00,75.83,75.87,75.58,75.67,750808.0,68.069,68.105,67.8446,67.9254,750808.0
2021-03-15 09:30:00,75.58,76.07,75.49,75.63,605792.0,67.8446,68.2845,67.7638,67.8895,605792.0
2021-03-15 10:00:00,75.63,76.21,75.35,75.41,484276.0,67.8895,68.4102,67.6382,67.692,484276.0
2021-03-15 10:30:00,75.4,75.74,75.33,75.56,326858.0,67.6831,67.9883,67.6202,67.8267,326858.0
2021-03-15 11:00:00,75.57,75.8,75.48,75.56,289907.0,67.8357,68.0421,67.7549,67.8267,289907.0
2021-03-15 11:30:00,75.55,75.61,75.28,75.5,245728.0,67.8177,67.8716,67.5753,67.7728,245728.0
2021-03-15 12:00:00,75.51,75.77,75.45,75.73,350795.0,67.7818,68.0152,67.7279,67.9793,350795.0
2021-03-15 12:30:00,75.73,75.84,75.64,75.82,196730.0,67.9793,68.078,67.8985,68.0601,196730.0
2021-03-15 13:00:00,75.82,75.99,75.65,75.66,240111.0,68.0601,68.2127,67.9075,67.9164,240111.0
2021-03-15 13:30:00,75.66,75.98,75.63,75.92,404297.0,67.9164,68.2037,67.8895,68.1498,404297.0
2021-03-15 14:00:00,75.94,76.0,75.59,75.61,322925.0,68.1678,68.2216,67.8536,67.8716,322925.0
2021-03-15 14:30:00,75.63,75.65,75.32,75.32,350546.0,67.8895,67.9075,67.6112,67.6112,350546.0
2021-03-15 15:00:00,75.33,75.45,75.26,75.36,324156.0,67.6202,67.7279,67.5574,67.6471,324156.0
2021-03-15 15:30:00,75.36,75.55,75.04,75.48,701297.0,67.6471,67.8177,67.3599,67.7549,701297.0
2021-03-16 09:30:00,75.17,75.69,75.13,75.5,492513.0,67.4766,67.9434,67.4407,67.7728,492513.0
2021-03-16 10:00:00,75.45,75.86,75.29,75.86,299250.0,67.7279,68.096,67.5843,68.096,299250.0
2021-03-16 10:30:00,75.86,76.01,75.85,75.92,184757.0,68.096,68.2306,68.087,68.1498,184757.0
2021-03-16 11:00:00,75.92,76.34,75.76,76.2,233545.0,68.1498,68.5268,68.0062,68.4012,233545.0
2021-03-16 11:30:00,76.19,76.22,75.85,75.89,298029.0,68.3922,68.4191,68.087,68.1229,298029.0
2021-03-16 12:00:00,75.9,76.07,75.87,75.99,300060.0,68.1319,68.2845,68.105,68.2127,300060.0
2021-03-16 12:30:00,75.98,76.06,75.77,75.98,196605.0,68.2037,68.2755,68.0152,68.2037,196605.0
2021-03-16 13:00:00,76.0,76.03,75.87,75.95,196380.0,68.2216,68.2486,68.105,68.1768,196380.0
2021-03-16 13:30:00,75.95,75.96,75.5,75.53,253462.0,68.1768,68.1857,67.7728,67.7997,253462.0
2021-03-16 14:00:00,75.52,75.72,75.45,75.52,316045.0,67.7908,67.9703,67.7279,67.7908,316045.0
2021-03-16 14:30:00,75.52,75.64,75.28,75.56,609826.0,67.7908,67.8985,67.5753,67.8267,609826.0
2021-03-16 15:00:00,75.55,75.55,75.23,75.26,367862.0,67.8177,67.8177,67.5305,67.5574,367862.0
2021-03-16 15:30:00,75.26,75.56,75.22,75.38,843485.0,67.5574,67.8267,67.5215,67.6651,843485.0
2021-03-17 09:30:00,75.0,75.19,73.34,73.34,979701.0,67.324,67.4945,65.8339,65.8339,979701.0
2021-03-17 10:00:00,73.34,73.81,73.22,73.75,487161.0,65.8339,66.2558,65.7262,66.2019,487161.0
2021-03-17 10:30:00,73.75,73.94,73.41,73.49,507009.0,66.2019,66.3725,65.8967,65.9685,507009.0
2021-03-17 11:00:00,73.47,73.63,73.29,73.35,736243.0,65.9506,66.0942,65.789,65.8429,736243.0
2021-03-17 11:30:00,73.35,73.53,73.27,73.33,244183.0,65.8429,66.0044,65.7711,65.8249,244183.0
2021-03-17 12:00:00,73.33,73.54,73.31,73.5,229074.0,65.8249,66.0134,65.807,65.9775,229074.0
2021-03-17 12:30:00,73.5,73.59,73.45,73.52,207339.0,65.9775,66.0583,65.9326,65.9955,207339.0
2021-03-17 13:00:00,73.53,73.57,73.27,73.31,350049.0,66.0044,66.0403,65.7711,65.807,350049.0
2021-03-17 13:30:00,73.31,73.35,72.95,73.0,271588.0,65.807,65.8429,65.4838,65.5287,271588.0
2021-03-17 14:00:00,73.01,73.55,72.94,72.94,533648.0,65.5377,66.0224,65.4748,65.4748,533648.0
2021-03-17 14:30:00,72.94,73.29,72.81,73.22,648186.0,65.4748,65.789,65.3581,65.7262,648186.0
2021-03-17 15:00:00,73.21,73.39,73.12,73.12,458654.0,65.7172,65.8788,65.6364,65.6364,458654.0
2021-03-17 15:30:00,73.13,73.21,72.81,72.99,1202871.0,65.6454,65.7172,65.3581,65.5197,1202871.0
2021-03-18 09:30:00,73.0,73.01,71.52,71.56,1062894.0,65.5287,65.5377,64.2002,64.2361,1062894.0
2021-03-18 10:00:00,71.57,71.65,70.91,70.93,902373.0,64.245,64.3169,63.6526,63.6705,902373.0
2021-03-18 10:30:00,70.93,71.11,70.73,70.87,984579.0,63.6705,63.8321,63.491,63.6167,984579.0
2021-03-18 11:00:00,70.88,71.13,70.79,70.81,808826.0,63.6257,63.8501,63.5449,63.5628,808826.0
2021-03-18 11:30:00,70.82,70.86,70.5,70.65,1607063.0,63.5718,63.6077,63.2846,63.4192,1607063.0
2021-03-18 12:00:00,70.64,70.8,70.38,70.39,844087.0,63.4102,63.5538,63.1768,63.1858,844087.0
2021-03-18 12:30:00,70.38,70.53,70.27,70.34,519411.0,63.1768,63.3115,63.0781,63.1409,519411.0
2021-03-18 13:00:00,70.34,70.96,70.33,70.88,767912.0,63.1409,63.6975,63.132,63.6257,767912.0
2021-03-18 13:30:00,70.88,71.19,70.79,71.17,467203.0,63.6257,63.9039,63.5449,63.886,467203.0
2021-03-18 14:00:00,71.16,71.44,70.97,71.23,399146.0,63.877,64.1283,63.7064,63.9398,399146.0
2021-03-18 14:30:00,71.22,71.35,71.03,71.2,416081.0,63.9309,64.0476,63.7603,63.9129,416081.0
2021-03-18 15:00:00,71.2,71.4,70.98,71.26,602518.0,63.9129,64.0924,63.7154,63.9668,602518.0
2021-03-18 15:30:00,71.26,71.4,71.07,71.16,1625775.0,63.9668,64.0924,63.7962,63.877,1625775.0
2021-03-19 09:30:00,71.18,71.49,70.06,70.39,2972318.0,63.895,64.1732,62.8896,63.1858,2972318.0
2021-03-19 10:00:00,70.4,70.9,70.25,70.71,702687.0,63.1948,63.6436,63.0601,63.4731,702687.0
2021-03-19 10:30:00,70.71,71.27,70.56,71.22,529103.0,63.4731,63.9757,63.3384,63.9309,529103.0
2021-03-19 11:00:00,71.22,71.24,70.65,70.91,491280.0,63.9309,63.9488,63.4192,63.6526,491280.0
2021-03-19 11:30:00,70.9,71.16,70.78,71.04,389194.0,63.6436,63.877,63.5359,63.7693,389194.0
2021-03-19 12:00:00,71.05,71.71,71.04,71.61,436626.0,63.7783,64.3707,63.7693,64.2809,436626.0
2021-03-19 12:30:00,71.61,72.03,71.56,72.02,247968.0,64.2809,64.658,64.2361,64.649,247968.0
2021-03-19 13:00:00,72.02,72.05,71.75,71.89,222220.0,64.649,64.6759,64.4066,64.5323,222220.0
2021-03-19 13:30:00,71.88,72.24,71.8,72.15,386264.0,64.5233,64.8465,64.4515,64.7657,386264.0
2021-03-19 14:00:00,72.14,72.49,72.04,72.43,460907.0,64.7567,65.0709,64.6669,65.017,460907.0
2021-03-19 14:30:00,72.45,72.63,72.33,72.39,422008.0,65.035,65.1966,64.9273,64.9811,422008.0
2021-03-19 15:00:00,72.4,72.45,72.04,72.15,472102.0,64.9901,65.035,64.6669,64.7657,472102.0
2021-03-19 15:30:00,72.15,72.31,70.63,70.76,4036398.0,64.7657,64.9093,63.4012,63.5179,4036398.0
2021-03-22 09:30:00,70.76,71.96,70.76,71.84,669656.0,63.5179,64.5951,63.5179,64.4874,669656.0
2021-03-22 10:00:00,71.85,72.44,71.82,72.31,472744.0,64.4964,65.026,64.4695,64.9093,472744.0
2021-03-22 10:30:00,72.31,72.36,72.0,72.19,290022.0,64.9093,64.9542,64.631,64.8016,290022.0
2021-03-22 11:00:00,72.19,72.37,72.07,72.15,685242.0,64.8016,64.9632,64.6939,64.7657,685242.0
2021-03-22 11:30:00,72.15,72.19,71.61,71.72,365553.0,64.7657,64.8016,64.2809,64.3797,365553.0
2021-03-22 12:00:00,71.72,71.87,71.59,71.82,328352.0,64.3797,64.5143,64.263,64.4695,328352.0
2021-03-22 12:30:00,71.82,71.82,71.32,71.38,241413.0,64.4695,64.4695,64.0206,64.0745,241413.0
2021-03-22 13:00:00,71.38,71.44,71.22,71.33,181912.0,64.0745,64.1283,63.9309,64.0296,181912.0
2021-03-22 13:30:00,71.33,71.41,71.21,71.26,164168.0,64.0296,64.1014,63.9219,63.9668,164168.0
2021-03-22 14:00:00,71.26,71.33,71.05,71.21,297180.0,63.9668,64.0296,63.7783,63.9219,297180.0
2021-03-22 14:30:00,71.2,71.68,71.2,71.59,407611.0,63.9129,64.3438,63.9129,64.263,407611.0
2021-03-22 15:00:00,71.58,71.65,71.45,71.59,418954.0,64.254,64.3169,64.1373,64.263,418954.0
2021-03-22 15:30:00,71.58,71.8,71.55,71.72,990486.0,64.254,64.4515,64.2271,64.3797,990486.0
2021-03-23 09:30:00,71.58,72.16,71.57,71.98,651177.0,64.254,64.7747,64.245,64.6131,651177.0
2021-03-23 10:00:00,71.96,72.4,71.83,72.33,356907.0,64.5951,64.9901,64.4784,64.9273,356907.0
2021-03-23 10:30:00,72.32,72.91,72.26,72.86,514483.0,64.9183,65.4479,64.8644,65.403,514483.0
2021-03-23 11:00:00,72.85,73.27,72.84,73.0,613835.0,65.394,65.7711,65.3851,65.5287,613835.0
2021-03-23 11:30:00,72.99,73.39,72.96,73.38,392890.0,65.5197,65.8788,65.4928,65.8698,392890.0
2021-03-23 12:00:00,73.38,73.81,73.34,73.62,649097.0,65.8698,66.2558,65.8339,66.0852,649097.0
2021-03-23 12:30:00,73.65,73.75,73.53,73.75,593982.0,66.1122,66.2019,66.0044,66.2019,593982.0
2021-03-23 13:00:00,73.76,73.93,73.67,73.86,428707.0,66.2109,66.3635,66.1301,66.3007,428707.0
2021-03-23 13:30:00,73.87,74.1,73.85,74.08,579387.0,66.3096,66.5161,66.2917,66.4982,579387.0
2021-03-23 14:00:00,74.08,74.23,73.94,74.2,430173.0,66.4982,66.6328,66.3725,66.6059,430173.0
2021-03-23 14:30:00,74.2,74.29,74.01,74.03,409281.0,66.6059,66.6867,66.4353,66.4533,409281.0
2021-03-23 15:00:00,74.02,74.16,73.84,73.84,833216.0,66.4443,66.57,66.2827,66.2827,833216.0
2021-03-23 15:30:00,73.84,74.13,73.72,74.02,1736031.0,66.2827,66.543,66.175,66.4443,1736031.0
2021-03-24 09:30:00,73.43,73.66,73.07,73.07,1335549.0,65.9147,66.1211,65.5915,65.5915,1335549.0
2021-03-24 10:00:00,73.06,73.21,72.56,72.74,1068555.0,65.5825,65.7172,65.1337,65.2953,1068555.0
2021-03-24 10:30:00,72.74,73.02,72.67,72.93,897136.0,65.2953,65.5466,65.2325,65.4658,897136.0
2021-03-24 11:00:00,72.94,73.24,72.79,73.24,564690.0,65.4748,65.7441,65.3402,65.7441,564690.0
2021-03-24 11:30:00,73.23,73.34,72.98,73.24,435371.0,65.7351,65.8339,65.5107,65.7441,435371.0
2021-03-24 12:00:00,73.25,73.36,73.04,73.19,872532.0,65.7531,65.8518,65.5646,65.6992,872532.0
2021-03-24 12:30:00,73.2,73.44,73.14,73.14,429362.0,65.7082,65.9237,65.6544,65.6544,429362.0
2021-03-24 13:00:00,73.13,73.24,72.92,73.02,361873.0,65.6454,65.7441,65.4569,65.5466,361873.0
2021-03-24 13:30:00,73.01,73.01,72.57,72.67,384023.0,65.5377,65.5377,65.1427,65.2325,384023.0
2021-03-24 14:00:00,72.63,72.87,72.52,72.53,411240.0,65.1966,65.412,65.0978,65.1068,411240.0
2021-03-24 14:30:00,72.53,72.98,72.4,72.66,629022.0,65.1068,65.5107,64.9901,65.2235,629022.0
2021-03-24 15:00:00,72.66,72.91,72.57,72.87,544576.0,65.2235,65.4479,65.1427,65.412,544576.0
2021-03-24 15:30:00,72.87,73.0,72.61,72.82,1767625.0,65.412,65.5287,65.1786,65.3671,1767625.0
2021-03-25 09:30:00,73.11,73.15,72.47,72.92,518679.0,65.6274,65.6633,65.0529,65.4569,518679.0
2021-03-25 10:00:00,72.93,73.16,72.82,73.11,398733.0,65.4658,65.6723,65.3671,65.6274,398733.0
2021-03-25 10:30:00,73.1,73.19,72.87,73.0,299213.0,65.6185,65.6992,65.412,65.5287,299213.0
2021-03-25 11:00:00,72.98,73.17,72.81,72.98,350177.0,65.5107,65.6813,65.3581,65.5107,350177.0
2021-03-25 11:30:00,72.98,73.23,72.9,73.2,338029.0,65.5107,65.7351,65.4389,65.7082,338029.0
2021-03-25 12:00:00,73.19,73.54,73.0,73.45,555782.0,65.6992,66.0134,65.5287,65.9326,555782.0
2021-03-25 12:30:00,73.45,73.53,73.24,73.52,303783.0,65.9326,66.0044,65.7441,65.9955,303783.0
2021-03-25 13:00:00,73.53,73.72,73.33,73.38,287483.0,66.0044,66.175,65.8249,65.8698,287483.0
2021-03-25 13:30:00,73.39,73.58,73.28,73.29,213069.0,65.8788,66.0493,65.78,65.789,213069.0
2021-03-25 14:00:00,73.29,73.34,73.07,73.12,222015.0,65.789,65.8339,65.5915,65.6364,222015.0
2021-03-25 14:30:00,73.14,73.55,73.12,73.35,229578.0,65.6544,66.0224,65.6364,65.8429,229578.0
2021-03-25 15:00:00,73.35,73.59,73.3,73.47,308960.0,65.8429,66.0583,65.798,65.9506,308960.0
2021-03-25 15:30:00,73.48,73.73,73.4,73.45,750680.0,65.9596,66.184,65.8877,65.9326,750680.0
2021-03-26 09:30:00,73.1,73.54,72.67,72.69,634725.0,65.6185,66.0134,65.2325,65.2504,634725.0
2021-03-26 10:00:00,72.69,73.06,72.64,72.77,560536.0,65.2504,65.5825,65.2055,65.3222,560536.0
2021-03-26 10:30:00,72.78,73.28,72.71,73.2,622472.0,65.3312,65.78,65.2684,65.7082,622472.0
2021-03-26 11:00:00,73.2,73.53,73.09,73.52,620491.0,65.7082,66.0044,65.6095,65.9955,620491.0
2021-03-26 11:30:00,73.53,73.64,73.18,73.61,420488.0,66.0044,66.1032,65.6903,66.0763,420488.0
2021-03-26 12:00:00,73.61,73.72,73.22,73.4,379513.0,66.0763,66.175,65.7262,65.8877,379513.0
2021-03-26 12:30:00,73.39,73.56,73.33,73.37,400314.0,65.8788,66.0314,65.8249,65.8608,400314.0
2021-03-26 13:00:00,73.37,73.51,73.22,73.46,355730.0,65.8608,65.9865,65.7262,65.9416,355730.0
2021-03-26 13:30:00,73.45,73.64,73.29,73.55,309092.0,65.9326,66.1032,65.789,66.0224,309092.0
2021-03-26 14:00:00,73.55,73.79,73.46,73.53,544703.0,66.0224,66.2378,65.9416,66.0044,544703.0
2021-03-26 14:30:00,73.53,73.6,73.29,73.38,522595.0,66.0044,66.0673,65.789,65.8698,522595.0
2021-03-26 15:00:00,73.39,73.54,73.35,73.48,433173.0,65.8788,66.0134,65.8429,65.9596,433173.0
2021-03-26 15:30:00,73.48,74.13,73.38,74.04,1132611.0,65.9596,66.543,65.8698,66.4622,1132611.0
2021-03-29 09:30:00,74.04,74.86,73.82,74.08,839542.0,66.4622,67.1983,66.2648,66.4982,839542.0
2021-03-29 10:00:00,74.07,74.07,73.69,73.86,342418.0,66.4892,66.4892,66.1481,66.3007,342418.0
2021-03-29 10:30:00,73.86,74.54,73.76,74.5,425193.0,66.3007,66.9111,66.2109,66.8752,425193.0
2021-03-29 11:00:00,74.51,75.01,74.45,74.95,333491.0,66.8841,67.333,66.8303,67.2791,333491.0
2021-03-29 11:30:00,74.96,74.99,74.7,74.76,254481.0,67.2881,67.315,67.0547,67.1086,254481.0
2021-03-29 12:00:00,74.75,75.0,74.71,74.92,275360.0,67.0996,67.324,67.0637,67.2522,275360.0
2021-03-29 12:30:00,74.91,75.02,74.81,74.91,258713.0,67.2432,67.3419,67.1534,67.2432,258713.0
2021-03-29 13:00:00,74.93,75.04,74.73,74.91,294270.0,67.2612,67.3599,67.0816,67.2432,294270.0
2021-03-29 13:30:00,74.9,75.2,74.9,75.13,222920.0,67.2342,67.5035,67.2342,67.4407,222920.0
2021-03-29 14:00:00,75.14,75.15,74.85,74.86,223652.0,67.4497,67.4586,67.1893,67.1983,223652.0
2021-03-29 14:30:00,74.86,75.12,74.72,75.07,259766.0,67.1983,67.4317,67.0726,67.3868,259766.0
2021-03-29 15:00:00,75.07,75.19,74.9,75.03,267895.0,67.3868,67.4945,67.2342,67.3509,267895.0
2021-03-29 15:30:00,75.02,75.02,74.71,74.8,992415.0,67.3419,67.3419,67.0637,67.1445,992415.0
2021-03-30 09:30:00,74.11,74.56,74.01,74.1,389281.0,66.5251,66.929,66.4353,66.5161,389281.0
2021-03-30 10:00:00,74.09,74.45,73.99,74.45,247849.0,66.5071,66.8303,66.4174,66.8303,247849.0
2021-03-30 10:30:00,74.46,74.47,74.05,74.25,211278.0,66.8393,66.8482,66.4712,66.6508,211278.0
2021-03-30 11:00:00,74.25,74.41,73.96,74.02,282798.0,66.6508,66.7944,66.3904,66.4443,282798.0
2021-03-30 11:30:00,74.02,74.07,73.78,73.92,236521.0,66.4443,66.4892,66.2289,66.3545,236521.0
2021-03-30 12:00:00,73.93,73.99,73.74,73.85,156235.0,66.3635,66.4174,66.1929,66.2917,156235.0
2021-03-30 12:30:00,73.84,74.09,73.83,74.09,164509.0,66.2827,66.5071,66.2737,66.5071,164509.0
2021-03-30 13:00:00,74.08,74.11,73.95,74.09,187658.0,66.4982,66.5251,66.3815,66.5071,187658.0
2021-03-30 13:30:00,74.1,74.39,74.07,74.31,238321.0,66.5161,66.7764,66.4892,66.7046,238321.0
2021-03-30 14:00:00,74.31,74.32,73.94,73.98,261706.0,66.7046,66.7136,66.3725,66.4084,261706.0
2021-03-30 14:30:00,73.98,74.4,73.97,74.38,200814.0,66.4084,66.7854,66.3994,66.7674,200814.0
2021-03-30 15:00:00,74.38,74.4,74.23,74.28,206886.0,66.7674,66.7854,66.6328,66.6777,206886.0
2021-03-30 15:30:00,74.28,74.3,74.05,74.25,1072103.0,66.6777,66.6956,66.4712,66.6508,1072103.0
2021-03-31 09:30:00,74.54,75.15,74.43,75.08,455201.0,66.9111,67.4586,66.8123,67.3958,455201.0
2021-03-31 10:00:00,75.1,75.46,75.07,75.2,383876.0,67.4138,67.7369,67.3868,67.5035,383876.0
2021-03-31 10:30:00,75.2,75.48,75.06,75.28,397724.0,67.5035,67.7549,67.3779,67.5753,397724.0
2021-03-31 11:00:00,75.27,75.53,75.23,75.53,394032.0,67.5664,67.7997,67.5305,67.7997,394032.0
2021-03-31 11:30:00,75.53,75.62,75.41,75.53,281727.0,67.7997,67.8805,67.692,67.7997,281727.0
2021-03-31 12:00:00,75.53,75.6,75.37,75.53,232911.0,67.7997,67.8626,67.6561,67.7997,232911.0
2021-03-31 12:30:00,75.54,75.67,75.54,75.57,187438.0,67.8087,67.9254,67.8087,67.8357,187438.0
2021-03-31 13:00:00,75.56,75.78,75.54,75.72,262105.0,67.8267,68.0242,67.8087,67.9703,262105.0
2021-03-31 13:30:00,75.73,75.82,75.48,75.53,307100.0,67.9793,68.0601,67.7549,67.7997,307100.0
2021-03-31 14:00:00,75.53,75.7,75.42,75.61,252882.0,67.7997,67.9523,67.701,67.8716,252882.0
2021-03-31 14:30:00,75.62,75.64,75.43,75.46,335959.0,67.8805,67.8985,67.71,67.7369,335959.0
2021-03-31 15:00:00,75.47,75.5,75.19,75.22,300798.0,67.7459,67.7728,67.4945,67.5215,300798.0
2021-03-31 15:30:00,75.22,75.95,75.19,75.62,1452085.0,67.5215,68.1768,67.4945,67.8805,1452085.0
2021-04-01 09:30:00,75.5,76.32,75.38,75.7,698498.0,67.7728,68.5089,67.6651,67.9523,698498.0
2021-04-01 10:00:00,75.7,76.38,75.7,75.84,411437.0,67.9523,68.5628,67.9523,68.078,411437.0
2021-04-01 10:30:00,75.82,76.17,75.81,75.91,271909.0,68.0601,68.3742,68.0511,68.1409,271909.0
2021-04-01 11:00:00,75.9,76.33,75.88,76.09,319415.0,68.1319,68.5179,68.1139,68.3024,319415.0
2021-04-01 11:30:00,76.1,76.2,75.85,76.19,263453.0,68.3114,68.4012,68.087,68.3922,263453.0
2021-04-01 12:00:00,76.2,76.29,76.07,76.07,178983.0,68.4012,68.482,68.2845,68.2845,178983.0
2021-04-01 12:30:00,76.07,76.11,75.71,75.87,299239.0,68.2845,68.3204,67.9613,68.105,299239.0
2021-04-01 13:00:00,75.87,75.91,75.63,75.8,177071.0,68.105,68.1409,67.8895,68.0421,177071.0
2021-04-01 13:30:00,75.8,75.8,75.43,75.44,198468.0,68.0421,68.0421,67.71,67.719,198468.0
2021-04-01 14:00:00,75.44,75.6,75.42,75.49,256120.0,67.719,67.8626,67.701,67.7638,256120.0
2021-04-01 14:30:00,75.49,75.58,75.4,75.53,201896.0,67.7638,67.8446,67.6831,67.7997,201896.0
2021-04-01 15:00:00,75.53,75.64,75.49,75.56,218803.0,67.7997,67.8985,67.7638,67.8267,218803.0
2021-04-01 15:30:00,75.56,75.81,75.43,75.77,657631.0,67.8267,68.0511,67.71,68.0152,657631.0
2021-04-05 09:30:00,76.54,77.07,76.54,77.01,543187.0,68.7064,69.1821,68.7064,69.1283,543187.0
2021-04-05 10:00:00,77.02,77.43,76.89,77.07,434426.0,69.1373,69.5053,69.0206,69.1821,434426.0
2021-04-05 10:30:00,77.08,77.49,76.97,77.35,347670.0,69.1911,69.5591,69.0924,69.4335,347670.0
2021-04-05 11:00:00,77.34,77.45,77.21,77.27,316325.0,69.4245,69.5232,69.3078,69.3617,316325.0
2021-04-05 11:30:00,77.28,77.33,77.22,77.27,325551.0,69.3706,69.4155,69.3168,69.3617,325551.0
2021-04-05 12:00:00,77.27,77.27,76.98,77.08,242406.0,69.3617,69.3617,69.1013,69.1911,242406.0
2021-04-05 12:30:00,77.08,77.23,77.03,77.08,288990.0,69.1911,69.3258,69.1462,69.1911,288990.0
2021-04-05 13:00:00,77.07,77.18,76.96,77.01,257389.0,69.1821,69.2809,69.0834,69.1283,257389.0
2021-04-05 13:30:00,76.99,77.03,76.76,76.89,193085.0,69.1103,69.1462,68.9039,69.0206,193085.0
2021-04-05 14:00:00,76.89,76.92,76.75,76.78,204404.0,69.0206,69.0475,68.8949,68.9218,204404.0
2021-04-05 14:30:00,76.78,77.0,76.77,76.87,214068.0,68.9218,69.1193,68.9128,69.0026,214068.0
2021-04-05 15:00:00,76.87,76.93,76.77,76.84,269365.0,69.0026,69.0565,68.9128,68.9757,269365.0
2021-04-05 15:30:00,76.84,77.14,76.76,76.78,1074462.0,68.9757,69.245,68.9039,68.9218,1074462.0
2021-04-06 09:30:00,76.57,76.68,75.95,76.21,514374.0,68.7333,68.832,68.1768,68.4102,514374.0
2021-04-06 10:00:00,76.2,76.56,76.2,76.5,294646.0,68.4012,68.7243,68.4012,68.6705,294646.0
2021-04-06 10:30:00,76.51,77.13,76.48,77.06,291190.0,68.6794,69.236,68.6525,69.1732,291190.0
2021-04-06 11:00:00,77.06,77.29,76.97,77.06,452255.0,69.1732,69.3796,69.0924,69.1732,452255.0
2021-04-06 11:30:00,77.06,77.18,76.85,77.15,388531.0,69.1732,69.2809,68.9847,69.2539,388531.0
2021-04-06 12:00:00,77.15,77.39,77.14,77.3,281622.0,69.2539,69.4694,69.245,69.3886,281622.0
2021-04-06 12:30:00,77.31,77.36,77.21,77.33,257590.0,69.3976,69.4425,69.3078,69.4155,257590.0
2021-04-06 13:00:00,77.34,77.44,77.3,77.42,220412.0,69.4245,69.5143,69.3886,69.4963,220412.0
2021-04-06 13:30:00,77.42,77.47,77.31,77.42,147320.0,69.4963,69.5412,69.3976,69.4963,147320.0
2021-04-06 14:00:00,77.42,77.45,77.32,77.42,194420.0,69.4963,69.5232,69.4065,69.4963,194420.0
2021-04-06 14:30:00,77.42,77.75,77.38,77.64,324015.0,69.4963,69.7925,69.4604,69.6938,324015.0
2021-04-06 15:00:00,77.63,77.66,77.47,77.62,265532.0,69.6848,69.7117,69.5412,69.6758,265532.0
2021-04-06 15:30:00,77.63,77.63,77.38,77.59,678644.0,69.6848,69.6848,69.4604,69.6489,678644.0
2021-04-07 09:30:00,77.61,78.0,77.28,77.77,481502.0,69.6669,70.017,69.3706,69.8105,481502.0
2021-04-07 10:00:00,77.77,78.06,77.63,77.72,344388.0,69.8105,70.0708,69.6848,69.7656,344388.0
2021-04-07 10:30:00,77.72,77.78,77.3,77.34,346107.0,69.7656,69.8195,69.3886,69.4245,346107.0
2021-04-07 11:00:00,77.32,77.41,77.21,77.22,217124.0,69.4065,69.4873,69.3078,69.3168,217124.0
2021-04-07 11:30:00,77.22,77.28,77.01,77.04,232034.0,69.3168,69.3706,69.1283,69.1552,232034.0
2021-04-07 12:00:00,77.04,77.08,76.86,76.86,237410.0,69.1552,69.1911,68.9936,68.9936,237410.0
2021-04-07 12:30:00,76.86,76.98,76.83,76.84,145205.0,68.9936,69.1013,68.9667,68.9757,145205.0
2021-04-07 13:00:00,76.84,77.01,76.8,76.97,193781.0,68.9757,69.1283,68.9398,69.0924,193781.0
2021-04-07 13:30:00,76.97,77.03,76.9,76.97,166174.0,69.0924,69.1462,69.0295,69.0924,166174.0
2021-04-07 14:00:00,76.94,77.0,76.77,76.85,173597.0,69.0654,69.1193,68.9128,68.9847,173597.0
2021-04-07 14:30:00,76.84,76.98,76.83,76.87,176053.0,68.9757,69.1013,68.9667,69.0026,176053.0
2021-04-07 15:00:00,76.88,77.04,76.8,77.03,315694.0,69.0116,69.1552,68.9398,69.1462,315694.0
2021-04-07 15:30:00,77.03,77.45,76.97,77.43,1344147.0,69.1462,69.5232,69.0924,69.5053,1344147.0
2021-04-08 09:30:00,77.7,78.41,77.7,78.11,537987.0,69.7477,70.385,69.7477,70.1157,537987.0
2021-04-08 10:00:00,78.11,78.15,77.74,77.9,344933.0,70.1157,70.1516,69.7836,69.9272,344933.0
2021-04-08 10:30:00,77.91,77.92,77.44,77.82,389513.0,69.9362,69.9451,69.5143,69.8554,389513.0
2021-04-08 11:00:00,77.81,77.94,77.72,77.79,246995.0,69.8464,69.9631,69.7656,69.8284,246995.0
2021-04-08 11:30:00,77.79,77.92,77.63,77.89,306215.0,69.8284,69.9451,69.6848,69.9182,306215.0
2021-04-08 12:00:00,77.89,77.92,77.78,77.81,358125.0,69.9182,69.9451,69.8195,69.8464,358125.0
2021-04-08 12:30:00,77.81,77.87,77.63,77.67,306316.0,69.8464,69.9003,69.6848,69.7207,306316.0
2021-04-08 13:00:00,77.68,77.78,77.61,77.76,229957.0,69.7297,69.8195,69.6669,69.8015,229957.0
2021-04-08 13:30:00,77.76,77.88,77.73,77.78,211699.0,69.8015,69.9092,69.7746,69.8195,211699.0
2021-04-08 14:00:00,77.78,77.8,77.6,77.76,670788.0,69.8195,69.8374,69.6579,69.8015,670788.0
2021-04-08 14:30:00,77.75,77.87,77.71,77.86,377668.0,69.7925,69.9003,69.7566,69.8913,377668.0
2021-04-08 15:00:00,77.87,77.88,77.71,77.78,346458.0,69.9003,69.9092,69.7566,69.8195,346458.0
2021-04-08 15:30:00,77.78,77.88,77.65,77.77,864931.0,69.8195,69.9092,69.7028,69.8105,864931.0
2021-04-09 09:30:00,77.9,78.18,77.78,77.91,398982.0,69.9272,70.1785,69.8195,69.9362,398982.0
2021-04-09 10:00:00,77.9,78.02,77.67,77.93,271508.0,69.9272,70.0349,69.7207,69.9541,271508.0
2021-04-09 10:30:00,77.92,78.11,77.86,77.96,324462.0,69.9451,70.1157,69.8913,69.981,324462.0
2021-04-09 11:00:00,77.97,78.02,77.69,77.85,213931.0,69.99,70.0349,69.7387,69.8823,213931.0
2021-04-09 11:30:00,77.86,78.03,77.83,77.84,189095.0,69.8913,70.0439,69.8644,69.8733,189095.0
2021-04-09 12:00:00,77.84,77.88,77.69,77.8,182903.0,69.8733,69.9092,69.7387,69.8374,182903.0
2021-04-09 12:30:00,77.8,77.9,77.74,77.75,168079.0,69.8374,69.9272,69.7836,69.7925,168079.0
2021-04-09 13:00:00,77.75,77.79,77.64,77.69,136667.0,69.7925,69.8284,69.6938,69.7387,136667.0
2021-04-09 13:30:00,77.69,77.81,77.67,77.79,122371.0,69.7387,69.8464,69.7207,69.8284,122371.0
2021-04-09 14:00:00,77.77,77.81,77.66,77.68,150228.0,69.8105,69.8464,69.7117,69.7297,150228.0
2021-04-09 14:30:00,77.68,77.78,77.62,77.73,230419.0,69.7297,69.8195,69.6758,69.7746,230419.0
2021-04-09 15:00:00,77.72,77.86,77.64,77.85,188167.0,69.7656,69.8913,69.6938,69.8823,188167.0
2021-04-09 15:30:00,77.85,77.99,77.75,77.94,678478.0,69.8823,70.008,69.7925,69.9631,678478.0
2021-04-12 09:30:00,77.78,78.11,77.21,78.08,461461.0,69.8195,70.1157,69.3078,70.0888,461461.0
2021-04-12 10:00:00,78.08,78.29,77.79,77.93,313472.0,70.0888,70.2773,69.8284,69.9541,313472.0
2021-04-12 10:30:00,77.92,77.97,77.64,77.66,278112.0,69.9451,69.99,69.6938,69.7117,278112.0
2021-04-12 11:00:00,77.66,77.97,77.64,77.91,202606.0,69.7117,69.99,69.6938,69.9362,202606.0
2021-04-12 11:30:00,77.91,78.02,77.84,77.92,179833.0,69.9362,70.0349,69.8733,69.9451,179833.0
2021-04-12 12:00:00,77.92,78.08,77.89,78.07,180224.0,69.9451,70.0888,69.9182,70.0798,180224.0
2021-04-12 12:30:00,78.07,78.1,77.94,78.02,150216.0,70.0798,70.1067,69.9631,70.0349,150216.0
2021-04-12 13:00:00,78.02,78.07,77.94,77.95,121338.0,70.0349,70.0798,69.9631,69.9721,121338.0
2021-04-12 13:30:00,77.96,78.11,77.91,77.98,167133.0,69.981,70.1157,69.9362,69.999,167133.0
2021-04-12 14:00:00,77.99,78.03,77.76,77.79,152427.0,70.008,70.0439,69.8015,69.8284,152427.0
2021-04-12 14:30:00,77.78,77.8,77.66,77.75,208298.0,69.8195,69.8374,69.7117,69.7925,208298.0
2021-04-12 15:00:00,77.75,77.77,77.27,77.33,257356.0,69.7925,69.8105,69.3617,69.4155,257356.0
2021-04-12 15:30:00,77.33,77.76,77.26,77.64,932418.0,69.4155,69.8015,69.3527,69.6938,932418.0
2021-04-13 09:30:00,77.28,78.15,77.25,78.13,470513.0,69.3706,70.1516,69.3437,70.1336,470513.0
2021-04-13 10:00:00,78.13,78.74,78.12,78.63,370156.0,70.1336,70.6812,70.1247,70.5825,370156.0
2021-04-13 10:30:00,78.63,78.85,78.44,78.44,469743.0,70.5825,70.78,70.4119,70.4119,469743.0
2021-04-13 11:00:00,78.44,78.54,78.39,78.51,328810.0,70.4119,70.5017,70.367,70.4748,328810.0
2021-04-13 11:30:00,78.5,79.02,78.45,78.82,250159.0,70.4658,70.9326,70.4209,70.753,250159.0
2021-04-13 12:00:00,78.84,78.93,78.7,78.74,174277.0,70.771,70.8518,70.6453,70.6812,174277.0
2021-04-13 12:30:00,78.75,78.95,78.7,78.93,176418.0,70.6902,70.8697,70.6453,70.8518,176418.0
2021-04-13 13:00:00,78.94,79.09,78.93,79.06,165524.0,70.8607,70.9954,70.8518,70.9685,165524.0
2021-04-13 13:30:00,79.07,79.08,78.94,78.95,199634.0,70.9774,70.9864,70.8607,70.8697,199634.0
2021-04-13 14:00:00,78.95,79.12,78.93,79.03,212137.0,70.8697,71.0223,70.8518,70.9415,212137.0
2021-04-13 14:30:00,79.03,79.09,78.96,79.09,208413.0,70.9415,70.9954,70.8787,70.9954,208413.0
2021-04-13 15:00:00,79.09,79.18,79.03,79.14,265647.0,70.9954,71.0762,70.9415,71.0403,265647.0
2021-04-13 15:30:00,79.13,79.2,78.86,79.04,987933.0,71.0313,71.0941,70.7889,70.9505,987933.0
2021-04-14 09:30:00,78.54,79.11,78.38,79.08,429594.0,70.5017,71.0133,70.3581,70.9864,429594.0
2021-04-14 10:00:00,79.09,79.14,78.77,78.87,254448.0,70.9954,71.0403,70.7081,70.7979,254448.0
2021-04-14 10:30:00,78.88,78.96,78.62,78.66,202455.0,70.8069,70.8787,70.5735,70.6094,202455.0
2021-04-14 11:00:00,78.67,78.86,78.63,78.84,157364.0,70.6184,70.7889,70.5825,70.771,157364.0
2021-04-14 11:30:00,78.84,79.02,78.8,78.93,144471.0,70.771,70.9326,70.7351,70.8518,144471.0
2021-04-14 12:00:00,78.94,79.09,78.82,78.97,172247.0,70.8607,70.9954,70.753,70.8877,172247.0
2021-04-14 12:30:00,78.97,79.13,78.97,79.1,147752.0,70.8877,71.0313,70.8877,71.0044,147752.0
2021-04-14 13:00:00,79.09,79.14,79.05,79.12,141971.0,70.9954,71.0403,70.9595,71.0223,141971.0
2021-04-14 13:30:00,79.11,79.13,78.79,78.83,135545.0,71.0133,71.0313,70.7261,70.762,135545.0
2021-04-14 14:00:00,78.85,79.02,78.77,78.97,158501.0,70.78,70.9326,70.7081,70.8877,158501.0
2021-04-14 14:30:00,78.97,79.04,78.79,78.86,143215.0,70.8877,70.9505,70.7261,70.7889,143215.0
2021-04-14 15:00:00,78.85,79.18,78.83,79.17,238561.0,70.78,71.0762,70.762,71.0672,238561.0
2021-04-14 15:30:00,79.17,79.21,78.92,79.18,679109.0,71.0672,71.1031,70.8428,71.0762,679109.0
2021-04-15 09:30:00,79.21,79.53,79.02,79.3,298159.0,71.1031,71.3904,70.9326,71.1839,298159.0
2021-04-15 10:00:00,79.33,79.67,79.31,79.45,191931.0,71.2108,71.516,71.1929,71.3185,191931.0
2021-04-15 10:30:00,79.46,79.68,79.4,79.53,250750.0,71.3275,71.525,71.2737,71.3904,250750.0
2021-04-15 11:00:00,79.52,79.66,79.45,79.56,213980.0,71.3814,71.5071,71.3185,71.4173,213980.0
2021-04-15 11:30:00,79.56,79.66,79.43,79.46,147477.0,71.4173,71.5071,71.3006,71.3275,147477.0
2021-04-15 12:00:00,79.47,79.76,79.46,79.76,174386.0,71.3365,71.5968,71.3275,71.5968,174386.0
2021-04-15 12:30:00,79.75,79.82,79.68,79.76,152029.0,71.5878,71.6507,71.525,71.5968,152029.0
2021-04-15 13:00:00,79.77,79.8,79.68,79.7,160709.0,71.6058,71.6327,71.525,71.543,160709.0
2021-04-15 13:30:00,79.7,79.93,79.62,79.83,213561.0,71.543,71.7494,71.4711,71.6597,213561.0
2021-04-15 14:00:00,79.83,79.95,79.76,79.92,242125.0,71.6597,71.7674,71.5968,71.7404,242125.0
2021-04-15 14:30:00,79.92,79.99,79.84,79.88,203320.0,71.7404,71.8033,71.6686,71.7045,203320.0
2021-04-15 15:00:00,79.88,79.98,79.78,79.97,254644.0,71.7045,71.7943,71.6148,71.7853,254644.0
2021-04-15 15:30:00,79.97,80.27,79.93,80.18,858424.0,71.7853,72.0546,71.7494,71.9738,858424.0
2021-04-16 09:30:00,80.73,80.82,80.25,80.61,1011359.0,72.4675,72.5483,72.0367,72.3598,1011359.0
2021-04-16 10:00:00,80.63,80.96,80.45,80.84,306134.0,72.3778,72.674,72.2162,72.5663,306134.0
2021-04-16 10:30:00,80.83,81.24,80.82,81.13,327099.0,72.5573,72.9253,72.5483,72.8266,327099.0
2021-04-16 11:00:00,81.13,81.18,80.81,80.83,272316.0,72.8266,72.8715,72.5394,72.5573,272316.0
2021-04-16 11:30:00,80.84,81.06,80.7,81.01,316668.0,72.5663,72.7638,72.4406,72.7189,316668.0
2021-04-16 12:00:00,81.02,81.18,80.99,81.16,225250.0,72.7279,72.8715,72.7009,72.8535,225250.0
2021-04-16 12:30:00,81.16,81.25,81.13,81.24,157801.0,72.8535,72.9343,72.8266,72.9253,157801.0
2021-04-16 13:00:00,81.24,81.28,81.01,81.08,247254.0,72.9253,72.9613,72.7189,72.7817,247254.0
2021-04-16 13:30:00,81.08,81.23,81.04,81.18,216923.0,72.7817,72.9164,72.7458,72.8715,216923.0
2021-04-16 14:00:00,81.19,81.28,81.09,81.23,214897.0,72.8805,72.9613,72.7907,72.9164,214897.0
2021-04-16 14:30:00,81.24,81.37,81.16,81.35,321711.0,72.9253,73.042,72.8535,73.0241,321711.0
2021-04-16 15:00:00,81.34,81.4,81.22,81.27,251962.0,73.0151,73.069,72.9074,72.9523,251962.0
2021-04-16 15:30:00,81.27,81.41,80.92,81.0,1186809.0,72.9523,73.0779,72.6381,72.7099,1186809.0
2021-04-19 09:30:00,81.0,81.37,80.06,80.45,775263.0,72.7099,73.042,71.8661,72.2162,775263.0
2021-04-19 10:00:00,80.44,80.5,80.11,80.15,355624.0,72.2072,72.2611,71.911,71.9469,355624.0
2021-04-19 10:30:00,80.16,80.34,79.91,80.25,259270.0,71.9559,72.1175,71.7315,72.0367,259270.0
2021-04-19 11:00:00,80.24,80.49,80.18,80.33,234493.0,72.0277,72.2521,71.9738,72.1085,234493.0
2021-04-19 11:30:00,80.32,80.35,79.77,79.83,253409.0,72.0995,72.1264,71.6058,71.6597,253409.0
2021-04-19 12:00:00,79.83,79.96,79.73,79.83,272977.0,71.6597,71.7764,71.5699,71.6597,272977.0
2021-04-19 12:30:00,79.82,79.86,79.62,79.68,308713.0,71.6507,71.6866,71.4711,71.525,308713.0
2021-04-19 13:00:00,79.68,80.0,79.63,79.88,228059.0,71.525,71.8123,71.4801,71.7045,228059.0
2021-04-19 13:30:00,79.88,79.94,79.65,79.73,339705.0,71.7045,71.7584,71.4981,71.5699,339705.0
2021-04-19 14:00:00,79.73,80.06,79.69,79.91,302605.0,71.5699,71.8661,71.534,71.7315,302605.0
2021-04-19 14:30:00,79.91,80.09,79.88,79.95,393334.0,71.7315,71.893,71.7045,71.7674,393334.0
2021-04-19 15:00:00,79.95,79.97,79.62,79.7,454026.0,71.7674,71.7853,71.4711,71.543,454026.0
2021-04-19 15:30:00,79.7,79.91,79.64,79.8,1345708.0,71.543,71.7315,71.4891,71.6327,1345708.0
2021-04-20 09:30:00,79.66,80.46,79.63,80.36,447663.0,71.5071,72.2252,71.4801,72.1354,447663.0
2021-04-20 10:00:00,80.36,80.61,80.2,80.27,364834.0,72.1354,72.3598,71.9918,72.0546,364834.0
2021-04-20 10:30:00,80.29,80.55,80.24,80.44,348958.0,72.0726,72.306,72.0277,72.2072,348958.0
2021-04-20 11:00:00,80.44,80.96,80.4,80.92,480293.0,72.2072,72.674,72.1713,72.6381,480293.0
2021-04-20 11:30:00,80.92,80.92,80.59,80.63,355900.0,72.6381,72.6381,72.3419,72.3778,355900.0
2021-04-20 12:00:00,80.62,80.88,80.59,80.66,229716.0,72.3688,72.6022,72.3419,72.4047,229716.0
2021-04-20 12:30:00,80.65,80.84,80.6,80.79,257852.0,72.3957,72.5663,72.3509,72.5214,257852.0
2021-04-20 13:00:00,80.79,80.88,80.46,80.46,239729.0,72.5214,72.6022,72.2252,72.2252,239729.0
2021-04-20 13:30:00,80.48,80.76,80.48,80.58,270385.0,72.2431,72.4945,72.2431,72.3329,270385.0
2021-04-20 14:00:00,80.59,80.83,80.48,80.62,267466.0,72.3419,72.5573,72.2431,72.3688,267466.0
2021-04-20 14:30:00,80.61,80.61,80.3,80.33,235268.0,72.3598,72.3598,72.0816,72.1085,235268.0
2021-04-20 15:00:00,80.34,80.43,80.26,80.29,360859.0,72.1175,72.1982,72.0456,72.0726,360859.0
2021-04-20 15:30:00,80.29,80.74,80.24,80.5,1027221.0,72.0726,72.4765,72.0277,72.2611,1027221.0
2021-04-21 09:30:00,80.89,81.18,78.72,79.22,938170.0,72.6112,72.8715,70.6633,71.1121,938170.0
2021-04-21 10:00:00,79.24,79.41,78.71,78.9,411569.0,71.13,71.2826,70.6543,70.8248,411569.0
2021-04-21 10:30:00,78.92,78.96,77.97,77.97,532199.0,70.8428,70.8787,69.99,69.99,532199.0
2021-04-21 11:00:00,77.98,78.25,77.71,77.93,577617.0,69.999,70.2414,69.7566,69.9541,577617.0
2021-04-21 11:30:00,77.92,78.26,77.85,78.22,347722.0,69.9451,70.2503,69.8823,70.2144,347722.0
2021-04-21 12:00:00,78.22,78.29,77.93,77.97,229981.0,70.2144,70.2773,69.9541,69.99,229981.0
2021-04-21 12:30:00,77.96,78.03,77.69,77.78,220408.0,69.981,70.0439,69.7387,69.8195,220408.0
2021-04-21 13:00:00,77.79,78.04,77.77,77.9,314673.0,69.8284,70.0529,69.8105,69.9272,314673.0
2021-04-21 13:30:00,77.89,78.06,77.78,77.83,242374.0,69.9182,70.0708,69.8195,69.8644,242374.0
2021-04-21 14:00:00,77.83,77.95,77.74,77.76,289400.0,69.8644,69.9721,69.7836,69.8015,289400.0
2021-04-21 14:30:00,77.77,78.07,77.73,78.07,392196.0,69.8105,70.0798,69.7746,70.0798,392196.0
2021-04-21 15:00:00,78.08,78.36,78.07,78.22,407301.0,70.0888,70.3401,70.0798,70.2144,407301.0
2021-04-21 15:30:00,78.22,78.46,77.96,77.97,1022211.0,70.2144,70.4299,69.981,69.99,1022211.0
2021-04-22 09:30:00,78.2,78.64,78.02,78.5,858887.0,70.1965,70.5914,70.0349,70.4658,858887.0
2021-04-22 10:00:00,78.5,79.3,78.41,79.0,595441.0,70.4658,71.1839,70.385,70.9146,595441.0
2021-04-22 10:30:00,78.99,79.13,78.74,78.92,378339.0,70.9056,71.0313,70.6812,70.8428,378339.0
2021-04-22 11:00:00,78.91,79.18,78.74,78.75,312759.0,70.8338,71.0762,70.6812,70.6902,312759.0
2021-04-22 11:30:00,78.75,78.92,78.66,78.74,266431.0,70.6902,70.8428,70.6094,70.6812,266431.0
2021-04-22 12:00:00,78.73,79.3,78.72,79.18,434693.0,70.6722,71.1839,70.6633,71.0762,434693.0
2021-04-22 12:30:00,79.18,79.24,78.83,78.9,243465.0,71.0762,71.13,70.762,70.8248,243465.0
2021-04-22 13:00:00,78.89,78.9,78.62,78.82,347300.0,70.8159,70.8248,70.5735,70.753,347300.0
2021-04-22 13:30:00,78.82,78.93,78.49,78.51,401382.0,70.753,70.8518,70.4568,70.4748,401382.0
2021-04-22 14:00:00,78.51,78.69,78.37,78.48,366862.0,70.4748,70.6363,70.3491,70.4478,366862.0
2021-04-22 14:30:00,78.48,78.54,78.31,78.32,256517.0,70.4478,70.5017,70.2952,70.3042,256517.0
2021-04-22 15:00:00,78.32,78.38,78.02,78.18,312488.0,70.3042,70.3581,70.0349,70.1785,312488.0
2021-04-22 15:30:00,78.2,78.42,78.1,78.32,857195.0,70.1965,70.394,70.1067,70.3042,857195.0
2021-04-23 09:30:00,78.17,78.58,77.82,78.08,435263.0,70.1696,70.5376,69.8554,70.0888,435263.0
2021-04-23 10:00:00,78.08,78.16,77.87,77.94,303294.0,70.0888,70.1606,69.9003,69.9631,303294.0
2021-04-23 10:30:00,77.94,78.55,77.93,78.49,322857.0,69.9631,70.5107,69.9541,70.4568,322857.0
2021-04-23 11:00:00,78.5,78.51,78.3,78.32,368928.0,70.4658,70.4748,70.2862,70.3042,368928.0
2021-04-23 11:30:00,78.32,78.63,78.32,78.49,220479.0,70.3042,70.5825,70.3042,70.4568,220479.0
2021-04-23 12:00:00,78.49,78.56,78.37,78.5,188714.0,70.4568,70.5196,70.3491,70.4658,188714.0
2021-04-23 12:30:00,78.5,78.62,78.46,78.55,168878.0,70.4658,70.5735,70.4299,70.5107,168878.0
2021-04-23 13:00:00,78.55,78.61,78.43,78.44,140681.0,70.5107,70.5645,70.4029,70.4119,140681.0
2021-04-23 13:30:00,78.44,78.6,78.4,78.52,204186.0,70.4119,70.5555,70.376,70.4837,204186.0
2021-04-23 14:00:00,78.52,78.52,78.3,78.31,199128.0,70.4837,70.4837,70.2862,70.2952,199128.0
2021-04-23 14:30:00,78.31,78.33,78.17,78.25,166659.0,70.2952,70.3132,70.1696,70.2414,166659.0
2021-04-23 15:00:00,78.26,78.41,78.16,78.4,172460.0,70.2503,70.385,70.1606,70.376,172460.0
2021-04-23 15:30:00,78.4,78.5,78.13,78.23,745961.0,70.376,70.4658,70.1336,70.2234,745961.0
2021-04-26 09:30:00,78.39,78.61,77.7,77.96,640993.0,70.367,70.5645,69.7477,69.981,640993.0
2021-04-26 10:00:00,77.95,78.33,77.93,78.15,234846.0,69.9721,70.3132,69.9541,70.1516,234846.0
2021-04-26 10:30:00,78.14,78.26,78.05,78.07,306500.0,70.1426,70.2503,70.0618,70.0798,306500.0
2021-04-26 11:00:00,78.09,78.09,77.54,77.63,268356.0,70.0977,70.0977,69.604,69.6848,268356.0
2021-04-26 11:30:00,77.64,77.8,77.54,77.72,247478.0,69.6938,69.8374,69.604,69.7656,247478.0
2021-04-26 12:00:00,77.73,77.87,77.69,77.7,229359.0,69.7746,69.9003,69.7387,69.7477,229359.0
2021-04-26 12:30:00,77.7,77.91,77.7,77.82,187671.0,69.7477,69.9362,69.7477,69.8554,187671.0
2021-04-26 13:00:00,77.81,77.94,77.77,77.93,167471.0,69.8464,69.9631,69.8105,69.9541,167471.0
2021-04-26 13:30:00,77.94,77.99,77.82,77.92,140663.0,69.9631,70.008,69.8554,69.9451,140663.0
2021-04-26 14:00:00,77.92,78.07,77.89,78.07,178057.0,69.9451,70.0798,69.9182,70.0798,178057.0
2021-04-26 14:30:00,78.07,78.15,77.95,77.96,267973.0,70.0798,70.1516,69.9721,69.981,267973.0
2021-04-26 15:00:00,77.95,78.03,77.76,77.83,300302.0,69.9721,70.0439,69.8015,69.8644,300302.0
2021-04-26 15:30:00,77.82,78.07,77.77,77.98,830403.0,69.8554,70.0798,69.8105,69.999,830403.0
2021-04-27 09:30:00,77.93,78.15,77.17,77.45,457171.0,69.9541,70.1516,69.2719,69.5232,457171.0
2021-04-27 10:00:00,77.47,77.63,77.28,77.56,316023.0,69.5412,69.6848,69.3706,69.622,316023.0
2021-04-27 10:30:00,77.56,77.78,77.44,77.49,509934.0,69.622,69.8195,69.5143,69.5591,509934.0
2021-04-27 11:00:00,77.49,77.58,77.37,77.51,237252.0,69.5591,69.6399,69.4514,69.5771,237252.0
2021-04-27 11:30:00,77.51,77.6,77.43,77.48,215081.0,69.5771,69.6579,69.5053,69.5502,215081.0
2021-04-27 12:00:00,77.47,77.52,77.39,77.43,173878.0,69.5412,69.5861,69.4694,69.5053,173878.0
2021-04-27 12:30:00,77.43,77.68,77.41,77.68,202721.0,69.5053,69.7297,69.4873,69.7297,202721.0
2021-04-27 13:00:00,77.66,77.9,77.65,77.72,152709.0,69.7117,69.9272,69.7028,69.7656,152709.0
2021-04-27 13:30:00,77.73,77.84,77.72,77.8,141350.0,69.7746,69.8733,69.7656,69.8374,141350.0
2021-04-27 14:00:00,77.79,77.94,77.75,77.76,169951.0,69.8284,69.9631,69.7925,69.8015,169951.0
2021-04-27 14:30:00,77.77,77.84,77.64,77.72,187353.0,69.8105,69.8733,69.6938,69.7656,187353.0
2021-04-27 15:00:00,77.71,77.72,77.37,77.4,240240.0,69.7566,69.7656,69.4514,69.4784,240240.0
2021-04-27 15:30:00,77.4,77.43,77.08,77.28,809282.0,69.4784,69.5053,69.1911,69.3706,809282.0
2021-04-28 09:30:00,77.25,77.45,76.82,76.92,446342.0,69.3437,69.5232,68.9577,69.0475,446342.0
2021-04-28 10:00:00,76.92,77.13,76.63,76.86,415110.0,69.0475,69.236,68.7872,68.9936,415110.0
2021-04-28 10:30:00,76.86,77.13,76.75,76.76,311209.0,68.9936,69.236,68.8949,68.9039,311209.0
2021-04-28 11:00:00,76.77,77.04,76.76,77.02,283903.0,68.9128,69.1552,68.9039,69.1373,283903.0
2021-04-28 11:30:00,77.02,77.03,76.69,76.7,200878.0,69.1373,69.1462,68.841,68.85,200878.0
2021-04-28 12:00:00,76.7,76.94,76.68,76.9,156671.0,68.85,69.0654,68.832,69.0295,156671.0
2021-04-28 12:30:00,76.89,76.92,76.78,76.83,136122.0,69.0206,69.0475,68.9218,68.9667,136122.0
2021-04-28 13:00:00,76.83,77.06,76.79,77.06,197763.0,68.9667,69.1732,68.9308,69.1732,197763.0
2021-04-28 13:30:00,77.06,77.24,77.01,77.02,243285.0,69.1732,69.3347,69.1283,69.1373,243285.0
2021-04-28 14:00:00,77.05,77.24,76.95,77.02,187999.0,69.1642,69.3347,69.0744,69.1373,187999.0
2021-04-28 14:30:00,77.01,77.16,76.84,77.01,307724.0,69.1283,69.2629,68.9757,69.1283,307724.0
2021-04-28 15:00:00,76.99,77.09,76.89,77.01,223062.0,69.1103,69.2001,69.0206,69.1283,223062.0
2021-04-28 15:30:00,77.01,77.11,76.9,77.1,707909.0,69.1283,69.218,69.0295,69.2091,707909.0
2021-04-29 09:30:00,77.1,77.77,76.82,77.5,464936.0,69.2091,69.8105,68.9577,69.5681,464936.0
2021-04-29 10:00:00,77.51,77.59,77.2,77.27,429927.0,69.5771,69.6489,69.2988,69.3617,429927.0
2021-04-29 10:30:00,77.27,77.39,76.97,76.97,450248.0,69.3617,69.4694,69.0924,69.0924,450248.0
2021-04-29 11:00:00,76.99,77.03,76.66,76.72,248277.0,69.1103,69.1462,68.8141,68.868,248277.0
2021-04-29 11:30:00,76.72,76.86,76.66,76.81,246431.0,68.868,68.9936,68.8141,68.9487,246431.0
2021-04-29 12:00:00,76.8,77.07,76.8,77.0,212335.0,68.9398,69.1821,68.9398,69.1193,212335.0
2021-04-29 12:30:00,77.0,77.01,76.81,76.84,191683.0,69.1193,69.1283,68.9487,68.9757,191683.0
2021-04-29 13:00:00,76.83,76.91,76.77,76.84,203120.0,68.9667,69.0385,68.9128,68.9757,203120.0
2021-04-29 13:30:00,76.84,77.02,76.79,76.96,237958.0,68.9757,69.1373,68.9308,69.0834,237958.0
2021-04-29 14:00:00,76.97,77.12,76.77,77.11,189773.0,69.0924,69.227,68.9128,69.218,189773.0
2021-04-29 14:30:00,77.11,77.32,77.09,77.11,225254.0,69.218,69.4065,69.2001,69.218,225254.0
2021-04-29 15:00:00,77.1,77.26,77.07,77.13,230810.0,69.2091,69.3527,69.1821,69.236,230810.0
2021-04-29 15:30:00,77.13,77.23,77.05,77.23,573795.0,69.236,69.3258,69.1642,69.3258,573795.0
2021-04-30 09:30:00,77.29,77.64,76.88,76.95,351960.0,69.3796,69.6938,69.0116,69.0744,351960.0
2021-04-30 10:00:00,76.95,77.39,76.69,77.36,239116.0,69.0744,69.4694,68.841,69.4425,239116.0
2021-04-30 10:30:00,77.37,77.52,77.08,77.25,337506.0,69.4514,69.5861,69.1911,69.3437,337506.0
2021-04-30 11:00:00,77.25,77.51,77.21,77.29,251093.0,69.3437,69.5771,69.3078,69.3796,251093.0
2021-04-30 11:30:00,77.29,77.34,77.18,77.26,250927.0,69.3796,69.4245,69.2809,69.3527,250927.0
2021-04-30 12:00:00,77.27,77.4,77.21,77.32,224277.0,69.3617,69.4784,69.3078,69.4065,224277.0
2021-04-30 12:30:00,77.32,77.44,77.28,77.31,208855.0,69.4065,69.5143,69.3706,69.3976,208855.0
2021-04-30 13:00:00,77.31,77.33,77.13,77.23,190090.0,69.3976,69.4155,69.236,69.3258,190090.0
2021-04-30 13:30:00,77.23,77.26,77.08,77.13,227373.0,69.3258,69.3527,69.1911,69.236,227373.0
2021-04-30 14:00:00,77.13,77.2,77.03,77.17,283526.0,69.236,69.2988,69.1462,69.2719,283526.0
2021-04-30 14:30:00,77.17,77.21,77.06,77.18,208817.0,69.2719,69.3078,69.1732,69.2809,208817.0
2021-04-30 15:00:00,77.19,77.31,77.1,77.29,501970.0,69.2899,69.3976,69.2091,69.3796,501970.0
2021-04-30 15:30:00,77.3,77.54,77.15,77.52,1228367.0,69.3886,69.604,69.2539,69.5861,1228367.0
2021-05-03 09:30:00,77.83,77.99,77.14,77.29,382686.0,69.8644,70.008,69.245,69.3796,382686.0
2021-05-03 10:00:00,77.26,77.66,77.11,77.65,443871.0,69.3527,69.7117,69.218,69.7028,443871.0
2021-05-03 10:30:00,77.66,77.73,77.45,77.52,322256.0,69.7117,69.7746,69.5232,69.5861,322256.0
2021-05-03 11:00:00,77.52,77.54,77.13,77.19,261660.0,69.5861,69.604,69.236,69.2899,261660.0
2021-05-03 11:30:00,77.2,77.35,77.12,77.32,198528.0,69.2988,69.4335,69.227,69.4065,198528.0
2021-05-03 12:00:00,77.31,77.44,77.27,77.3,187589.0,69.3976,69.5143,69.3617,69.3886,187589.0
2021-05-03 12:30:00,77.3,77.42,77.28,77.35,164197.0,69.3886,69.4963,69.3706,69.4335,164197.0
2021-05-03 13:00:00,77.35,77.53,77.3,77.33,130951.0,69.4335,69.5951,69.3886,69.4155,130951.0
2021-05-03 13:30:00,77.34,77.35,77.15,77.22,187029.0,69.4245,69.4335,69.2539,69.3168,187029.0
2021-05-03 14:00:00,77.22,77.32,77.05,77.08,233938.0,69.3168,69.4065,69.1642,69.1911,233938.0
2021-05-03 14:30:00,77.07,77.12,76.95,76.97,241549.0,69.1821,69.227,69.0744,69.0924,241549.0
2021-05-03 15:00:00,76.98,76.99,76.71,76.77,274133.0,69.1013,69.1103,68.859,68.9128,274133.0
2021-05-03 15:30:00,76.76,76.76,76.52,76.7,806575.0,68.9039,68.9039,68.6884,68.85,806575.0
2021-05-04 09:30:00,76.2,76.41,75.86,76.27,542312.0,68.4012,68.5897,68.096,68.464,542312.0
2021-05-04 10:00:00,76.32,76.32,75.67,75.72,402445.0,68.5089,68.5089,67.9254,67.9703,402445.0
2021-05-04 10:30:00,75.73,75.75,75.38,75.53,297491.0,67.9793,67.9972,67.6651,67.7997,297491.0
2021-05-04 11:00:00,75.53,75.68,75.07,75.18,310871.0,67.7997,67.9344,67.3868,67.4856,310871.0
2021-05-04 11:30:00,75.18,75.44,75.08,75.22,634394.0,67.4856,67.719,67.3958,67.5215,634394.0
2021-05-04 12:00:00,75.22,75.27,75.07,75.11,229942.0,67.5215,67.5664,67.3868,67.4227,229942.0
2021-05-04 12:30:00,75.09,75.15,74.78,74.83,381326.0,67.4048,67.4586,67.1265,67.1714,381326.0
2021-05-04 13:00:00,74.84,75.13,74.76,75.08,230425.0,67.1804,67.4407,67.1086,67.3958,230425.0
2021-05-04 13:30:00,75.09,75.2,74.84,74.95,467468.0,67.4048,67.5035,67.1804,67.2791,467468.0
2021-05-04 14:00:00,74.95,75.24,74.93,75.23,364787.0,67.2791,67.5394,67.2612,67.5305,364787.0
2021-05-04 14:30:00,75.23,75.42,75.2,75.26,256150.0,67.5305,67.701,67.5035,67.5574,256150.0
2021-05-04 15:00:00,75.26,75.36,75.13,75.28,381346.0,67.5574,67.6471,67.4407,67.5753,381346.0
2021-05-04 15:30:00,75.28,75.69,75.28,75.69,1441513.0,67.5753,67.9434,67.5753,67.9434,1441513.0
2021-05-05 09:30:00,75.76,75.9,74.99,75.11,606687.0,68.0062,68.1319,67.315,67.4227,606687.0
2021-05-05 10:00:00,75.11,75.24,74.74,74.98,637673.0,67.4227,67.5394,67.0906,67.306,637673.0
2021-05-05 10:30:00,74.98,75.11,74.25,74.26,624489.0,67.306,67.4227,66.6508,66.6597,624489.0
2021-05-05 11:00:00,74.26,74.39,73.98,74.18,664375.0,66.6597,66.7764,66.4084,66.5879,664375.0
2021-05-05 11:30:00,74.16,74.22,73.88,73.89,275447.0,66.57,66.6238,66.3186,66.3276,275447.0
2021-05-05 12:00:00,73.9,74.24,73.84,74.11,326605.0,66.3366,66.6418,66.2827,66.5251,326605.0
2021-05-05 12:30:00,74.11,74.26,74.1,74.11,247055.0,66.5251,66.6597,66.5161,66.5251,247055.0
2021-05-05 13:00:00,74.12,74.15,73.9,73.95,241760.0,66.5341,66.561,66.3366,66.3815,241760.0
2021-05-05 13:30:00,73.94,74.1,73.88,73.89,243174.0,66.3725,66.5161,66.3186,66.3276,243174.0
2021-05-05 14:00:00,73.88,73.9,73.68,73.68,396741.0,66.3186,66.3366,66.1391,66.1391,396741.0
2021-05-05 14:30:00,73.69,73.83,73.6,73.69,406676.0,66.1481,66.2737,66.0673,66.1481,406676.0
2021-05-05 15:00:00,73.68,73.89,73.59,73.65,531399.0,66.1391,66.3276,66.0583,66.1122,531399.0
2021-05-05 15:30:00,73.64,73.78,73.39,73.78,1782142.0,66.1032,66.2289,65.8788,66.2289,1782142.0
2021-05-06 09:30:00,74.0,74.19,73.4,73.62,619805.0,66.4263,66.5969,65.8877,66.0852,619805.0
2021-05-06 10:00:00,73.59,73.77,73.48,73.49,398086.0,66.0583,66.2199,65.9596,65.9685,398086.0
2021-05-06 10:30:00,73.47,73.58,73.34,73.39,429185.0,65.9506,66.0493,65.8339,65.8788,429185.0
2021-05-06 11:00:00,73.39,73.57,73.3,73.55,218405.0,65.8788,66.0403,65.798,66.0224,218405.0
2021-05-06 11:30:00,73.55,73.84,73.47,73.52,330041.0,66.0224,66.2827,65.9506,65.9955,330041.0
2021-05-06 12:00:00,73.52,73.64,73.44,73.58,157432.0,65.9955,66.1032,65.9237,66.0493,157432.0
2021-05-06 12:30:00,73.57,73.61,73.43,73.48,189546.0,66.0403,66.0763,65.9147,65.9596,189546.0
2021-05-06 13:00:00,73.49,73.6,73.42,73.49,173125.0,65.9685,66.0673,65.9057,65.9685,173125.0
2021-05-06 13:30:00,73.47,73.65,73.45,73.59,184183.0,65.9506,66.1122,65.9326,66.0583,184183.0
2021-05-06 14:00:00,73.58,73.82,73.5,73.77,259960.0,66.0493,66.2648,65.9775,66.2199,259960.0
2021-05-06 14:30:00,73.77,73.87,73.7,73.71,278258.0,66.2199,66.3096,66.157,66.166,278258.0
2021-05-06 15:00:00,73.7,73.72,73.37,73.58,397762.0,66.157,66.175,65.8608,66.0493,397762.0
2021-05-06 15:30:00,73.58,74.11,73.57,74.01,1246342.0,66.0493,66.5251,66.0403,66.4353,1246342.0
2021-05-07 09:30:00,74.5,75.08,74.5,74.98,673703.0,66.8752,67.3958,66.8752,67.306,673703.0
2021-05-07 10:00:00,74.99,75.52,74.99,75.52,380105.0,67.315,67.7908,67.315,67.7908,380105.0
2021-05-07 10:30:00,75.52,75.63,75.16,75.24,330139.0,67.7908,67.8895,67.4676,67.5394,330139.0
2021-05-07 11:00:00,75.25,75.43,75.1,75.26,310795.0,67.5484,67.71,67.4138,67.5574,310795.0
2021-05-07 11:30:00,75.25,75.35,75.07,75.12,165264.0,67.5484,67.6382,67.3868,67.4317,165264.0
2021-05-07 12:00:00,75.11,75.11,74.7,74.72,148146.0,67.4227,67.4227,67.0547,67.0726,148146.0
2021-05-07 12:30:00,74.71,74.78,74.55,74.68,306036.0,67.0637,67.1265,66.92,67.0367,306036.0
2021-05-07 13:00:00,74.7,74.79,74.57,74.63,172946.0,67.0547,67.1355,66.938,66.9919,172946.0
2021-05-07 13:30:00,74.63,74.66,74.51,74.6,216613.0,66.9919,67.0188,66.8841,66.9649,216613.0
2021-05-07 14:00:00,74.59,74.8,74.58,74.74,174826.0,66.956,67.1445,66.947,67.0906,174826.0
2021-05-07 14:30:00,74.73,74.79,74.65,74.75,154528.0,67.0816,67.1355,67.0098,67.0996,154528.0
2021-05-07 15:00:00,74.75,74.81,74.63,74.66,168525.0,67.0996,67.1534,66.9919,67.0188,168525.0
2021-05-07 15:30:00,74.65,74.89,74.5,74.52,786925.0,67.0098,67.2253,66.8752,66.8931,786925.0
2021-05-10 09:30:00,74.34,75.12,74.26,74.99,422088.0,66.7315,67.4317,66.6597,67.315,422088.0
2021-05-10 10:00:00,74.99,75.19,74.81,75.1,333847.0,67.315,67.4945,67.1534,67.4138,333847.0
2021-05-10 10:30:00,75.09,75.42,75.07,75.36,370750.0,67.4048,67.701,67.3868,67.6471,370750.0
2021-05-10 11:00:00,75.37,75.58,75.21,75.55,258682.0,67.6561,67.8446,67.5125,67.8177,258682.0
2021-05-10 11:30:00,75.54,75.72,75.49,75.62,379601.0,67.8087,67.9703,67.7638,67.8805,379601.0
2021-05-10 12:00:00,75.62,75.62,75.35,75.44,299781.0,67.8805,67.8805,67.6382,67.719,299781.0
2021-05-10 12:30:00,75.44,75.45,75.15,75.16,146929.0,67.719,67.7279,67.4586,67.4676,146929.0
2021-05-10 13:00:00,75.16,75.7,75.15,75.41,352180.0,67.4676,67.9523,67.4586,67.692,352180.0
2021-05-10 13:30:00,75.4,75.4,75.07,75.09,295703.0,67.6831,67.6831,67.3868,67.4048,295703.0
2021-05-10 14:00:00,75.1,75.11,74.7,74.78,286575.0,67.4138,67.4227,67.0547,67.1265,286575.0
2021-05-10 14:30:00,74.77,74.88,74.52,74.87,379632.0,67.1175,67.2163,66.8931,67.2073,379632.0
2021-05-10 15:00:00,74.87,75.05,74.73,75.0,278704.0,67.2073,67.3689,67.0816,67.324,278704.0
2021-05-10 15:30:00,75.0,75.07,74.74,74.79,654649.0,67.324,67.3868,67.0906,67.1355,654649.0
2021-05-11 09:30:00,73.62,73.96,72.68,72.98,996332.0,66.0852,66.3904,65.2414,65.5107,996332.0
2021-05-11 10:00:00,73.0,73.56,72.88,73.09,505633.0,65.5287,66.0314,65.421,65.6095,505633.0
2021-05-11 10:30:00,73.07,73.07,72.72,72.74,376049.0,65.5915,65.5915,65.2773,65.2953,376049.0
2021-05-11 11:00:00,72.73,73.46,72.72,73.45,480383.0,65.2863,65.9416,65.2773,65.9326,480383.0
2021-05-11 11:30:00,73.45,73.74,73.36,73.63,399157.0,65.9326,66.1929,65.8518,66.0942,399157.0
2021-05-11 12:00:00,73.64,73.82,73.51,73.72,357094.0,66.1032,66.2648,65.9865,66.175,357094.0
2021-05-11 12:30:00,73.72,73.76,73.51,73.66,263532.0,66.175,66.2109,65.9865,66.1211,263532.0
2021-05-11 13:00:00,73.66,73.98,73.64,73.93,266770.0,66.1211,66.4084,66.1032,66.3635,266770.0
2021-05-11 13:30:00,73.94,74.14,73.92,74.13,306669.0,66.3725,66.552,66.3545,66.543,306669.0
2021-05-11 14:00:00,74.13,74.15,73.89,74.05,412090.0,66.543,66.561,66.3276,66.4712,412090.0
2021-05-11 14:30:00,74.04,74.05,73.8,73.96,516670.0,66.4622,66.4712,66.2468,66.3904,516670.0
2021-05-11 15:00:00,73.95,73.98,73.78,73.81,401204.0,66.3815,66.4084,66.2289,66.2558,401204.0
2021-05-11 15:30:00,73.82,74.11,73.52,74.07,1178711.0,66.2648,66.5251,65.9955,66.4892,1178711.0
2021-05-12 09:30:00,73.5,73.66,72.76,72.91,854808.0,65.9775,66.1211,65.3132,65.4479,854808.0
2021-05-12 10:00:00,72.9,73.26,72.82,73.06,800961.0,65.4389,65.7621,65.3671,65.5825,800961.0
2021-05-12 10:30:00,73.05,73.09,72.43,72.68,581910.0,65.5736,65.6095,65.017,65.2414,581910.0
2021-05-12 11:00:00,72.67,72.75,72.36,72.6,373275.0,65.2325,65.3043,64.9542,65.1696,373275.0
2021-05-12 11:30:00,72.59,72.77,72.38,72.44,262476.0,65.1606,65.3222,64.9721,65.026,262476.0
2021-05-12 12:00:00,72.43,72.55,72.31,72.42,268703.0,65.017,65.1247,64.9093,65.008,268703.0
2021-05-12 12:30:00,72.4,72.61,72.39,72.57,375142.0,64.9901,65.1786,64.9811,65.1427,375142.0
2021-05-12 13:00:00,72.56,72.63,72.25,72.29,253412.0,65.1337,65.1966,64.8554,64.8914,253412.0
2021-05-12 13:30:00,72.29,72.31,72.13,72.13,299006.0,64.8914,64.9093,64.7477,64.7477,299006.0
2021-05-12 14:00:00,72.13,72.24,71.91,71.96,337185.0,64.7477,64.8465,64.5502,64.5951,337185.0
2021-05-12 14:30:00,71.95,72.4,71.91,72.27,326644.0,64.5861,64.9901,64.5502,64.8734,326644.0
2021-05-12 15:00:00,72.27,72.27,71.93,71.93,578703.0,64.8734,64.8734,64.5682,64.5682,578703.0
2021-05-12 15:30:00,71.93,72.0,71.51,71.54,1386720.0,64.5682,64.631,64.1912,64.2181,1386720.0
2021-05-13 09:30:00,72.15,72.45,71.68,72.18,586905.0,64.7657,65.035,64.3438,64.7926,586905.0
2021-05-13 10:00:00,72.2,72.61,72.17,72.56,533996.0,64.8106,65.1786,64.7836,65.1337,533996.0
2021-05-13 10:30:00,72.59,72.7,72.41,72.68,324927.0,65.1606,65.2594,64.9991,65.2414,324927.0
2021-05-13 11:00:00,72.67,72.7,72.5,72.62,230743.0,65.2325,65.2594,65.0799,65.1876,230743.0
2021-05-13 11:30:00,72.63,72.87,72.52,72.87,220924.0,65.1966,65.412,65.0978,65.412,220924.0
2021-05-13 12:00:00,72.86,72.89,72.55,72.58,232419.0,65.403,65.4299,65.1247,65.1517,232419.0
2021-05-13 12:30:00,72.57,72.82,72.56,72.71,215707.0,65.1427,65.3671,65.1337,65.2684,215707.0
2021-05-13 13:00:00,72.7,72.72,72.48,72.56,190608.0,65.2594,65.2773,65.0619,65.1337,190608.0
2021-05-13 13:30:00,72.56,72.62,72.43,72.54,214796.0,65.1337,65.1876,65.017,65.1158,214796.0
2021-05-13 14:00:00,72.54,73.14,72.53,73.13,244351.0,65.1158,65.6544,65.1068,65.6454,244351.0
2021-05-13 14:30:00,73.13,73.14,72.83,72.95,201861.0,65.6454,65.6544,65.3761,65.4838,201861.0
2021-05-13 15:00:00,72.96,73.07,72.79,72.94,259855.0,65.4928,65.5915,65.3402,65.4748,259855.0
2021-05-13 15:30:00,72.94,73.03,72.62,72.62,535865.0,65.4748,65.5556,65.1876,65.1876,535865.0
2021-05-14 09:30:00,73.0,73.53,72.79,73.29,457596.0,65.5287,66.0044,65.3402,65.789,457596.0
2021-05-14 10:00:00,73.28,73.59,73.14,73.28,311380.0,65.78,66.0583,65.6544,65.78,311380.0
2021-05-14 10:30:00,73.3,73.51,73.06,73.44,249871.0,65.798,65.9865,65.5825,65.9237,249871.0
2021-05-14 11:00:00,73.44,73.65,73.35,73.41,281372.0,65.9237,66.1122,65.8429,65.8967,281372.0
2021-05-14 11:30:00,73.41,73.41,73.16,73.37,251112.0,65.8967,65.8967,65.6723,65.8608,251112.0
2021-05-14 12:00:00,73.37,73.38,73.12,73.22,229612.0,65.8608,65.8698,65.6364,65.7262,229612.0
2021-05-14 12:30:00,73.22,73.33,73.2,73.31,186602.0,65.7262,65.8249,65.7082,65.807,186602.0
2021-05-14 13:00:00,73.3,73.54,73.29,73.33,249945.0,65.798,66.0134,65.789,65.8249,249945.0
2021-05-14 13:30:00,73.33,73.46,73.24,73.32,207463.0,65.8249,65.9416,65.7441,65.8159,207463.0
2021-05-14 14:00:00,73.31,73.46,73.29,73.33,227970.0,65.807,65.9416,65.789,65.8249,227970.0
2021-05-14 14:30:00,73.33,73.43,73.3,73.37,202133.0,65.8249,65.9147,65.798,65.8608,202133.0
2021-05-14 15:00:00,73.37,73.47,73.25,73.26,300451.0,65.8608,65.9506,65.7531,65.7621,300451.0
2021-05-14 15:30:00,73.26,73.34,73.09,73.11,838458.0,65.7621,65.8339,65.6095,65.6274,838458.0
2021-05-17 09:30:00,73.0,73.16,72.72,73.08,712391.0,65.5287,65.6723,65.2773,65.6005,712391.0
2021-05-17 10:00:00,73.08,73.1,72.54,72.55,596174.0,65.6005,65.6185,65.1158,65.1247,596174.0
2021-05-17 10:30:00,72.55,72.65,72.12,72.16,829233.0,65.1247,65.2145,64.7388,64.7747,829233.0
2021-05-17 11:00:00,72.16,72.16,71.79,71.85,800741.0,64.7747,64.7747,64.4425,64.4964,800741.0
2021-05-17 11:30:00,71.85,72.0,71.73,71.9,529658.0,64.4964,64.631,64.3887,64.5413,529658.0
2021-05-17 12:00:00,71.89,72.1,71.78,71.96,348539.0,64.5323,64.7208,64.4335,64.5951,348539.0
2021-05-17 12:30:00,71.97,72.12,71.88,72.02,315109.0,64.6041,64.7388,64.5233,64.649,315109.0
2021-05-17 13:00:00,72.01,72.03,71.82,71.84,386539.0,64.64,64.658,64.4695,64.4874,386539.0
2021-05-17 13:30:00,71.83,71.94,71.75,71.84,570015.0,64.4784,64.5772,64.4066,64.4874,570015.0
2021-05-17 14:00:00,71.83,71.94,71.76,71.89,337991.0,64.4784,64.5772,64.4156,64.5323,337991.0
2021-05-17 14:30:00,71.9,72.01,71.82,71.97,352234.0,64.5413,64.64,64.4695,64.6041,352234.0
2021-05-17 15:00:00,71.96,72.03,71.85,71.96,662364.0,64.5951,64.658,64.4964,64.5951,662364.0
2021-05-17 15:30:00,71.95,72.0,71.71,71.9,1448034.0,64.5861,64.631,64.3707,64.5413,1448034.0
2021-05-18 09:30:00,71.75,72.12,71.28,72.01,1283490.0,64.4066,64.7388,63.9847,64.64,1283490.0
2021-05-18 10:00:00,72.01,72.63,71.98,72.33,547200.0,64.64,65.1966,64.6131,64.9273,547200.0
2021-05-18 10:30:00,72.33,72.65,72.33,72.47,696331.0,64.9273,65.2145,64.9273,65.0529,696331.0
2021-05-18 11:00:00,72.48,72.67,72.29,72.42,421854.0,65.0619,65.2325,64.8914,65.008,421854.0
2021-05-18 11:30:00,72.42,72.52,72.13,72.14,286282.0,65.008,65.0978,64.7477,64.7567,286282.0
2021-05-18 12:00:00,72.13,72.65,72.12,72.48,293995.0,64.7477,65.2145,64.7388,65.0619,293995.0
2021-05-18 12:30:00,72.48,72.5,72.35,72.41,216025.0,65.0619,65.0799,64.9452,64.9991,216025.0
2021-05-18 13:00:00,72.42,72.51,72.35,72.44,226398.0,65.008,65.0888,64.9452,65.026,226398.0
2021-05-18 13:30:00,72.45,72.6,72.4,72.55,264931.0,65.035,65.1696,64.9901,65.1247,264931.0
2021-05-18 14:00:00,72.55,72.63,72.42,72.47,271455.0,65.1247,65.1966,65.008,65.0529,271455.0
2021-05-18 14:30:00,72.47,72.66,72.44,72.59,351861.0,65.0529,65.2235,65.026,65.1606,351861.0
2021-05-18 15:00:00,72.58,72.6,72.41,72.47,289294.0,65.1517,65.1696,64.9991,65.0529,289294.0
2021-05-18 15:30:00,72.47,72.61,72.25,72.3,1165092.0,65.0529,65.1786,64.8554,64.9003,1165092.0
2021-05-19 09:30:00,71.61,72.05,71.3,71.73,527418.0,64.2809,64.6759,64.0027,64.3887,527418.0
2021-05-19 10:00:00,71.73,71.74,71.2,71.45,371627.0,64.3887,64.3976,63.9129,64.1373,371627.0
2021-05-19 10:30:00,71.43,71.72,71.22,71.37,315942.0,64.1194,64.3797,63.9309,64.0655,315942.0
2021-05-19 11:00:00,71.37,71.61,71.29,71.52,298229.0,64.0655,64.2809,63.9937,64.2002,298229.0
2021-05-19 11:30:00,71.52,71.55,71.2,71.43,389323.0,64.2002,64.2271,63.9129,64.1194,389323.0
2021-05-19 12:00:00,71.44,71.85,71.38,71.78,433598.0,64.1283,64.4964,64.0745,64.4335,433598.0
2021-05-19 12:30:00,71.79,71.97,71.75,71.85,238303.0,64.4425,64.6041,64.4066,64.4964,238303.0
2021-05-19 13:00:00,71.85,72.15,71.85,72.11,300735.0,64.4964,64.7657,64.4964,64.7298,300735.0
2021-05-19 13:30:00,72.12,72.14,71.88,72.08,486935.0,64.7388,64.7567,64.5233,64.7028,486935.0
2021-05-19 14:00:00,72.07,72.26,71.8,72.21,392494.0,64.6939,64.8644,64.4515,64.8195,392494.0
2021-05-19 14:30:00,72.21,72.31,72.1,72.22,460473.0,64.8195,64.9093,64.7208,64.8285,460473.0
2021-05-19 15:00:00,72.22,72.48,72.03,72.39,420381.0,64.8285,65.0619,64.658,64.9811,420381.0
2021-05-19 15:30:00,72.4,72.72,72.21,72.69,1268316.0,64.9901,65.2773,64.8195,65.2504,1268316.0
2021-05-20 09:30:00,73.13,73.98,72.99,73.72,809471.0,65.6454,66.4084,65.5197,66.175,809471.0
2021-05-20 10:00:00,73.72,74.1,73.59,74.1,410810.0,66.175,66.5161,66.0583,66.5161,410810.0
2021-05-20 10:30:00,74.12,74.32,73.95,74.22,560874.0,66.5341,66.7136,66.3815,66.6238,560874.0
2021-05-20 11:00:00,74.22,74.33,74.01,74.17,365861.0,66.6238,66.7226,66.4353,66.5789,365861.0
2021-05-20 11:30:00,74.17,74.59,74.17,74.41,884350.0,66.5789,66.956,66.5789,66.7944,884350.0
2021-05-20 12:00:00,74.42,74.45,74.29,74.38,338246.0,66.8034,66.8303,66.6867,66.7674,338246.0
2021-05-20 12:30:00,74.39,74.74,74.34,74.68,488920.0,66.7764,67.0906,66.7315,67.0367,488920.0
2021-05-20 13:00:00,74.68,74.77,74.54,74.61,286427.0,67.0367,67.1175,66.9111,66.9739,286427.0
2021-05-20 13:30:00,74.61,74.62,74.35,74.47,278295.0,66.9739,66.9829,66.7405,66.8482,278295.0
2021-05-20 14:00:00,74.48,74.54,74.33,74.54,360151.0,66.8572,66.9111,66.7226,66.9111,360151.0
2021-05-20 14:30:00,74.54,74.56,74.33,74.37,389270.0,66.9111,66.929,66.7226,66.7585,389270.0
2021-05-20 15:00:00,74.37,74.57,74.17,74.55,534878.0,66.7585,66.938,66.5789,66.92,534878.0
2021-05-20 15:30:00,74.55,74.56,74.17,74.31,1621128.0,66.92,66.929,66.5789,66.7046,1621128.0
2021-05-21 09:30:00,74.58,75.25,74.57,75.0,1338452.0,66.947,67.5484,66.938,67.324,1338452.0
2021-05-21 10:00:00,75.0,75.07,74.78,74.87,387493.0,67.324,67.3868,67.1265,67.2073,387493.0
2021-05-21 10:30:00,74.86,74.87,74.56,74.6,406568.0,67.1983,67.2073,66.929,66.9649,406568.0
2021-05-21 11:00:00,74.61,74.74,74.47,74.48,330501.0,66.9739,67.0906,66.8482,66.8572,330501.0
2021-05-21 11:30:00,74.48,74.62,74.3,74.32,725413.0,66.8572,66.9829,66.6956,66.7136,725413.0
2021-05-21 12:00:00,74.33,74.42,73.99,74.35,258142.0,66.7226,66.8034,66.4174,66.7405,258142.0
2021-05-21 12:30:00,74.34,74.41,74.16,74.19,260923.0,66.7315,66.7944,66.57,66.5969,260923.0
2021-05-21 13:00:00,74.19,74.36,74.17,74.34,208151.0,66.5969,66.7495,66.5789,66.7315,208151.0
2021-05-21 13:30:00,74.35,74.39,74.27,74.28,257671.0,66.7405,66.7764,66.6687,66.6777,257671.0
2021-05-21 14:00:00,74.3,74.5,74.28,74.33,384334.0,66.6956,66.8752,66.6777,66.7226,384334.0
2021-05-21 14:30:00,74.33,74.61,74.25,74.46,399691.0,66.7226,66.9739,66.6508,66.8393,399691.0
2021-05-21 15:00:00,74.45,74.53,74.41,74.48,494181.0,66.8303,66.9021,66.7944,66.8572,494181.0
2021-05-21 15:30:00,74.48,74.57,74.31,74.45,877031.0,66.8572,66.938,66.7046,66.8303,877031.0
2021-05-24 09:30:00,74.77,74.88,74.23,74.33,546538.0,67.1175,67.2163,66.6328,66.7226,546538.0
2021-05-24 10:00:00,74.31,74.51,74.18,74.28,309214.0,66.7046,66.8841,66.5879,66.6777,309214.0
2021-05-24 10:30:00,74.29,74.43,74.26,74.38,287610.0,66.6867,66.8123,66.6597,66.7674,287610.0
2021-05-24 11:00:00,74.37,74.39,74.16,74.25,373895.0,66.7585,66.7764,66.57,66.6508,373895.0
2021-05-24 11:30:00,74.25,74.35,74.16,74.19,165661.0,66.6508,66.7405,66.57,66.5969,165661.0
2021-05-24 12:00:00,74.19,74.26,74.17,74.22,109169.0,66.5969,66.6597,66.5789,66.6238,109169.0
2021-05-24 12:30:00,74.22,74.34,74.19,74.31,177434.0,66.6238,66.7315,66.5969,66.7046,177434.0
2021-05-24 13:00:00,74.33,74.33,74.17,74.2,197190.0,66.7226,66.7226,66.5789,66.6059,197190.0
2021-05-24 13:30:00,74.2,74.36,74.16,74.3,278560.0,66.6059,66.7495,66.57,66.6956,278560.0
2021-05-24 14:00:00,74.3,74.4,74.26,74.31,338306.0,66.6956,66.7854,66.6597,66.7046,338306.0
2021-05-24 14:30:00,74.31,74.49,74.27,74.28,216896.0,66.7046,66.8662,66.6687,66.6777,216896.0
2021-05-24 15:00:00,74.28,74.35,74.19,74.2,312083.0,66.6777,66.7405,66.5969,66.6059,312083.0
2021-05-24 15:30:00,74.19,74.23,73.92,74.03,1254284.0,66.5969,66.6328,66.3545,66.4533,1254284.0
2021-05-25 09:30:00,74.02,74.02,73.41,73.75,598162.0,66.4443,66.4443,65.8967,66.2019,598162.0
2021-05-25 10:00:00,73.75,73.76,73.47,73.51,229767.0,66.2019,66.2109,65.9506,65.9865,229767.0
2021-05-25 10:30:00,73.5,73.68,73.46,73.63,504616.0,65.9775,66.1391,65.9416,66.0942,504616.0
2021-05-25 11:00:00,73.63,73.8,73.57,73.63,354513.0,66.0942,66.2468,66.0403,66.0942,354513.0
2021-05-25 11:30:00,73.63,73.69,73.52,73.63,220345.0,66.0942,66.1481,65.9955,66.0942,220345.0
2021-05-25 12:00:00,73.64,73.74,73.59,73.68,192099.0,66.1032,66.1929,66.0583,66.1391,192099.0
2021-05-25 12:30:00,73.69,73.76,73.61,73.72,189003.0,66.1481,66.2109,66.0763,66.175,189003.0
2021-05-25 13:00:00,73.71,73.71,73.55,73.64,149804.0,66.166,66.166,66.0224,66.1032,149804.0
2021-05-25 13:30:00,73.63,73.68,73.46,73.48,235884.0,66.0942,66.1391,65.9416,65.9596,235884.0
2021-05-25 14:00:00,73.49,73.51,73.17,73.23,251683.0,65.9685,65.9865,65.6813,65.7351,251683.0
2021-05-25 14:30:00,73.24,73.32,73.15,73.27,377791.0,65.7441,65.8159,65.6633,65.7711,377791.0
2021-05-25 15:00:00,73.27,73.42,73.19,73.38,333287.0,65.7711,65.9057,65.6992,65.8698,333287.0
2021-05-25 15:30:00,73.38,73.49,73.28,73.36,982728.0,65.8698,65.9685,65.78,65.8518,982728.0
2021-05-26 09:30:00,73.47,73.5,73.05,73.25,435603.0,65.9506,65.9775,65.5736,65.7531,435603.0
2021-05-26 10:00:00,73.26,73.28,73.05,73.19,348569.0,65.7621,65.78,65.5736,65.6992,348569.0
2021-05-26 10:30:00,73.19,73.25,73.08,73.12,371423.0,65.6992,65.7531,65.6005,65.6364,371423.0
2021-05-26 11:00:00,73.12,73.43,73.12,73.38,276566.0,65.6364,65.9147,65.6364,65.8698,276566.0
2021-05-26 11:30:00,73.38,73.62,73.35,73.58,202092.0,65.8698,66.0852,65.8429,66.0493,202092.0
2021-05-26 12:00:00,73.57,73.69,73.45,73.58,327427.0,66.0403,66.1481,65.9326,66.0493,327427.0
2021-05-26 12:30:00,73.58,73.79,73.52,73.75,216059.0,66.0493,66.2378,65.9955,66.2019,216059.0
2021-05-26 13:00:00,73.74,73.81,73.63,73.67,168239.0,66.1929,66.2558,66.0942,66.1301,168239.0
2021-05-26 13:30:00,73.67,73.74,73.52,73.59,259232.0,66.1301,66.1929,65.9955,66.0583,259232.0
2021-05-26 14:00:00,73.59,73.69,73.51,73.56,221006.0,66.0583,66.1481,65.9865,66.0314,221006.0
2021-05-26 14:30:00,73.56,73.59,73.36,73.4,197391.0,66.0314,66.0583,65.8518,65.8877,197391.0
2021-05-26 15:00:00,73.39,73.44,73.32,73.34,279407.0,65.8788,65.9237,65.8159,65.8339,279407.0
2021-05-26 15:30:00,73.34,73.56,73.33,73.49,956207.0,65.8339,66.0314,65.8249,65.9685,956207.0
2021-05-27 09:30:00,73.62,73.81,73.14,73.29,491438.0,66.0852,66.2558,65.6544,65.789,491438.0
2021-05-27 10:00:00,73.28,73.41,73.19,73.3,281014.0,65.78,65.8967,65.6992,65.798,281014.0
2021-05-27 10:30:00,73.3,73.4,73.21,73.23,315500.0,65.798,65.8877,65.7172,65.7351,315500.0
2021-05-27 11:00:00,73.23,73.36,73.17,73.36,331221.0,65.7351,65.8518,65.6813,65.8518,331221.0
2021-05-27 11:30:00,73.36,73.58,73.28,73.5,608770.0,65.8518,66.0493,65.78,65.9775,608770.0
2021-05-27 12:00:00,73.51,73.57,73.34,73.37,161440.0,65.9865,66.0403,65.8339,65.8608,161440.0
2021-05-27 12:30:00,73.38,73.45,73.28,73.31,176366.0,65.8698,65.9326,65.78,65.807,176366.0
2021-05-27 13:00:00,73.31,73.52,73.28,73.49,176412.0,65.807,65.9955,65.78,65.9685,176412.0
2021-05-27 13:30:00,73.49,73.55,73.33,73.41,440218.0,65.9685,66.0224,65.8249,65.8967,440218.0
2021-05-27 14:00:00,73.41,73.46,73.35,73.44,211707.0,65.8967,65.9416,65.8429,65.9237,211707.0
2021-05-27 14:30:00,73.44,73.44,73.26,73.4,195948.0,65.9237,65.9237,65.7621,65.8877,195948.0
2021-05-27 15:00:00,73.4,73.41,73.28,73.28,222029.0,65.8877,65.8967,65.78,65.78,222029.0
2021-05-27 15:30:00,73.28,73.28,72.9,72.9,1411317.0,65.78,65.78,65.4389,65.4389,1411317.0
2021-05-28 09:30:00,73.6,74.23,73.5,73.75,1418901.0,66.0673,66.6328,65.9775,66.2019,1418901.0
2021-05-28 10:00:00,73.73,73.97,73.54,73.59,326873.0,66.184,66.3994,66.0134,66.0583,326873.0
2021-05-28 10:30:00,73.59,73.77,73.56,73.63,240765.0,66.0583,66.2199,66.0314,66.0942,240765.0
2021-05-28 11:00:00,73.62,73.83,73.62,73.83,225594.0,66.0852,66.2737,66.0852,66.2737,225594.0
2021-05-28 11:30:00,73.82,74.13,73.77,73.89,543011.0,66.2648,66.543,66.2199,66.3276,543011.0
2021-05-28 12:00:00,73.88,73.9,73.59,73.59,164181.0,66.3186,66.3366,66.0583,66.0583,164181.0
2021-05-28 12:30:00,73.59,73.73,73.51,73.56,242107.0,66.0583,66.184,65.9865,66.0314,242107.0
2021-05-28 13:00:00,73.56,73.56,73.39,73.43,260313.0,66.0314,66.0314,65.8788,65.9147,260313.0
2021-05-28 13:30:00,73.42,73.47,73.19,73.23,553100.0,65.9057,65.9506,65.6992,65.7351,553100.0
2021-05-28 14:00:00,73.24,73.55,73.22,73.45,251218.0,65.7441,66.0224,65.7262,65.9326,251218.0
2021-05-28 14:30:00,73.46,73.53,73.42,73.45,202261.0,65.9416,66.0044,65.9057,65.9326,202261.0
2021-05-28 15:00:00,73.45,73.47,73.31,73.34,396902.0,65.9326,65.9506,65.807,65.8339,396902.0
2021-05-28 15:30:00,73.34,73.44,73.21,73.24,1511571.0,65.8339,65.9237,65.7172,65.7441,1511571.0
2021-06-01 09:30:00,73.4,73.4,72.47,72.62,775541.0,66.2395,66.2395,65.4002,65.5356,775541.0
2021-06-01 10:00:00,72.62,72.67,72.31,72.57,343136.0,65.5356,65.5807,65.2558,65.4904,343136.0
2021-06-01 10:30:00,72.58,72.72,72.42,72.58,374223.0,65.4995,65.6258,65.3551,65.4995,374223.0
2021-06-01 11:00:00,72.57,72.61,72.41,72.44,191437.0,65.4904,65.5265,65.3461,65.3731,191437.0
2021-06-01 11:30:00,72.43,72.71,72.43,72.63,201131.0,65.3641,65.6168,65.3641,65.5446,201131.0
2021-06-01 12:00:00,72.63,72.64,72.43,72.45,151989.0,65.5446,65.5536,65.3641,65.3822,151989.0
2021-06-01 12:30:00,72.44,72.49,72.36,72.39,230385.0,65.3731,65.4183,65.3009,65.328,230385.0
2021-06-01 13:00:00,72.39,72.46,72.34,72.41,237568.0,65.328,65.3912,65.2829,65.3461,237568.0
2021-06-01 13:30:00,72.4,72.42,72.27,72.38,234088.0,65.337,65.3551,65.2197,65.319,234088.0
2021-06-01 14:00:00,72.38,72.46,72.26,72.33,253776.0,65.319,65.3912,65.2107,65.2739,253776.0
2021-06-01 14:30:00,72.33,72.36,72.2,72.31,286987.0,65.2739,65.3009,65.1565,65.2558,286987.0
2021-06-01 15:00:00,72.32,72.32,72.15,72.18,302568.0,65.2648,65.2648,65.1114,65.1385,302568.0
2021-06-01 15:30:00,72.19,72.35,72.04,72.12,1294455.0,65.1475,65.2919,65.0122,65.0843,1294455.0
2021-06-02 09:30:00,72.08,72.37,71.82,72.11,644508.0,65.0482,65.31,64.8136,65.0753,644508.0
2021-06-02 10:00:00,72.1,72.53,71.91,72.5,323609.0,65.0663,65.4543,64.8948,65.4273,323609.0
2021-06-02 10:30:00,72.51,72.74,72.36,72.72,280918.0,65.4363,65.6439,65.3009,65.6258,280918.0
2021-06-02 11:00:00,72.72,72.86,72.65,72.83,311398.0,65.6258,65.7522,65.5626,65.7251,311398.0
2021-06-02 11:30:00,72.84,72.96,72.69,72.96,292622.0,65.7341,65.8424,65.5987,65.8424,292622.0
2021-06-02 12:00:00,72.97,73.09,72.96,73.08,169518.0,65.8514,65.9597,65.8424,65.9507,169518.0
2021-06-02 12:30:00,73.08,73.12,73.01,73.11,251911.0,65.9507,65.9868,65.8875,65.9778,251911.0
2021-06-02 13:00:00,73.11,73.17,72.88,72.99,336570.0,65.9778,66.0319,65.7702,65.8695,336570.0
2021-06-02 13:30:00,72.99,73.04,72.85,72.92,347487.0,65.8695,65.9146,65.7431,65.8063,347487.0
2021-06-02 14:00:00,72.93,72.96,72.85,72.87,268693.0,65.8153,65.8424,65.7431,65.7612,268693.0
2021-06-02 14:30:00,72.87,72.88,72.63,72.7,317281.0,65.7612,65.7702,65.5446,65.6078,317281.0
2021-06-02 15:00:00,72.69,72.71,72.52,72.61,269943.0,65.5987,65.6168,65.4453,65.5265,269943.0
2021-06-02 15:30:00,72.61,72.73,72.52,72.72,667094.0,65.5265,65.6348,65.4453,65.6258,667094.0
2021-06-03 09:30:00,72.02,72.55,72.02,72.3,631111.0,64.9941,65.4724,64.9941,65.2468,631111.0
2021-06-03 10:00:00,72.33,72.5,72.06,72.42,946738.0,65.2739,65.4273,65.0302,65.3551,946738.0
2021-06-03 10:30:00,72.42,72.62,72.23,72.6,282755.0,65.3551,65.5356,65.1836,65.5175,282755.0
2021-06-03 11:00:00,72.61,72.73,72.52,72.62,356503.0,65.5265,65.6348,65.4453,65.5356,356503.0
2021-06-03 11:30:00,72.62,72.77,72.6,72.77,234475.0,65.5356,65.6709,65.5175,65.6709,234475.0
2021-06-03 12:00:00,72.76,72.88,72.69,72.79,381729.0,65.6619,65.7702,65.5987,65.689,381729.0
2021-06-03 12:30:00,72.79,72.95,72.79,72.89,402645.0,65.689,65.8334,65.689,65.7792,402645.0
2021-06-03 13:00:00,72.9,72.98,72.71,72.87,581250.0,65.7883,65.8605,65.6168,65.7612,581250.0
2021-06-03 13:30:00,72.87,72.88,72.72,72.77,372934.0,65.7612,65.7702,65.6258,65.6709,372934.0
2021-06-03 14:00:00,72.76,72.81,72.67,72.78,277429.0,65.6619,65.707,65.5807,65.68,277429.0
2021-06-03 14:30:00,72.78,72.87,72.76,72.78,210266.0,65.68,65.7612,65.6619,65.68,210266.0
2021-06-03 15:00:00,72.78,72.81,72.67,72.69,230109.0,65.68,65.707,65.5807,65.5987,230109.0
2021-06-03 15:30:00,72.68,72.73,72.35,72.37,1232463.0,65.5897,65.6348,65.2919,65.31,1232463.0
2021-06-04 09:30:00,72.68,72.86,72.51,72.73,363912.0,65.5897,65.7522,65.4363,65.6348,363912.0
2021-06-04 10:00:00,72.74,72.89,72.59,72.59,219704.0,65.6439,65.7792,65.5085,65.5085,219704.0
2021-06-04 10:30:00,72.59,72.83,72.5,72.81,213619.0,65.5085,65.7251,65.4273,65.707,213619.0
2021-06-04 11:00:00,72.82,72.86,72.7,72.78,195867.0,65.7161,65.7522,65.6078,65.68,195867.0
2021-06-04 11:30:00,72.78,72.78,72.57,72.57,178675.0,65.68,65.68,65.4904,65.4904,178675.0
2021-06-04 12:00:00,72.58,72.58,72.44,72.45,147582.0,65.4995,65.4995,65.3731,65.3822,147582.0
2021-06-04 12:30:00,72.45,72.56,72.44,72.45,165089.0,65.3822,65.4814,65.3731,65.3822,165089.0
2021-06-04 13:00:00,72.46,72.47,72.28,72.31,147543.0,65.3912,65.4002,65.2287,65.2558,147543.0
2021-06-04 13:30:00,72.32,72.43,72.26,72.41,178487.0,65.2648,65.3641,65.2107,65.3461,178487.0
2021-06-04 14:00:00,72.41,72.6,72.4,72.58,147473.0,65.3461,65.5175,65.337,65.4995,147473.0
2021-06-04 14:30:00,72.58,72.58,72.44,72.47,281519.0,65.4995,65.4995,65.3731,65.4002,281519.0
2021-06-04 15:00:00,72.48,72.55,72.43,72.53,220146.0,65.4092,65.4724,65.3641,65.4543,220146.0
2021-06-04 15:30:00,72.53,72.55,72.3,72.32,816852.0,65.4543,65.4724,65.2468,65.2648,816852.0
2021-06-07 09:30:00,72.57,72.62,72.11,72.61,364856.0,65.4904,65.5356,65.0753,65.5265,364856.0
2021-06-07 10:00:00,72.62,72.67,72.3,72.47,263749.0,65.5356,65.5807,65.2468,65.4002,263749.0
2021-06-07 10:30:00,72.48,72.58,72.34,72.58,364314.0,65.4092,65.4995,65.2829,65.4995,364314.0
2021-06-07 11:00:00,72.59,72.73,72.55,72.69,170334.0,65.5085,65.6348,65.4724,65.5987,170334.0
2021-06-07 11:30:00,72.69,72.75,72.58,72.73,137524.0,65.5987,65.6529,65.4995,65.6348,137524.0
2021-06-07 12:00:00,72.73,72.95,72.65,72.68,295898.0,65.6348,65.8334,65.5626,65.5897,295898.0
2021-06-07 12:30:00,72.68,72.73,72.63,72.68,223762.0,65.5897,65.6348,65.5446,65.5897,223762.0
2021-06-07 13:00:00,72.69,72.7,72.43,72.45,554764.0,65.5987,65.6078,65.3641,65.3822,554764.0
2021-06-07 13:30:00,72.46,72.47,72.32,72.36,178325.0,65.3912,65.4002,65.2648,65.3009,178325.0
2021-06-07 14:00:00,72.36,72.41,72.31,72.4,201335.0,65.3009,65.3461,65.2558,65.337,201335.0
2021-06-07 14:30:00,72.39,72.54,72.38,72.48,166123.0,65.328,65.4634,65.319,65.4092,166123.0
2021-06-07 15:00:00,72.49,72.5,72.42,72.47,175549.0,65.4183,65.4273,65.3551,65.4002,175549.0
2021-06-07 15:30:00,72.47,72.62,72.43,72.47,705461.0,65.4002,65.5356,65.3641,65.4002,705461.0
2021-06-08 09:30:00,72.92,73.11,72.28,72.34,570713.0,65.8063,65.9778,65.2287,65.2829,570713.0
2021-06-08 10:00:00,72.33,72.33,71.79,71.85,360707.0,65.2739,65.2739,64.7865,64.8407,360707.0
2021-06-08 10:30:00,71.85,72.04,71.71,71.89,332526.0,64.8407,65.0122,64.7143,64.8768,332526.0
2021-06-08 11:00:00,71.9,72.11,71.85,71.9,249949.0,64.8858,65.0753,64.8407,64.8858,249949.0
2021-06-08 11:30:00,71.9,72.05,71.9,71.92,215949.0,64.8858,65.0212,64.8858,64.9039,215949.0
2021-06-08 12:00:00,71.92,71.98,71.85,71.93,138882.0,64.9039,64.958,64.8407,64.9129,138882.0
2021-06-08 12:30:00,71.93,72.08,71.91,72.03,225763.0,64.9129,65.0482,64.8948,65.0031,225763.0
2021-06-08 13:00:00,72.03,72.04,71.94,72.0,212427.0,65.0031,65.0122,64.9219,64.9761,212427.0
2021-06-08 13:30:00,72.0,72.05,71.9,71.91,257710.0,64.9761,65.0212,64.8858,64.8948,257710.0
2021-06-08 14:00:00,71.91,72.05,71.91,71.98,234374.0,64.8948,65.0212,64.8948,64.958,234374.0
2021-06-08 14:30:00,71.98,72.1,71.93,71.98,250456.0,64.958,65.0663,64.9129,64.958,250456.0
2021-06-08 15:00:00,71.98,72.13,71.97,72.11,275960.0,64.958,65.0934,64.949,65.0753,275960.0
2021-06-08 15:30:00,72.12,72.28,72.03,72.13,583125.0,65.0843,65.2287,65.0031,65.0934,583125.0
2021-06-09 09:30:00,72.37,72.65,72.16,72.57,471494.0,65.31,65.5626,65.1204,65.4904,471494.0
2021-06-09 10:00:00,72.58,72.59,72.06,72.29,349371.0,65.4995,65.5085,65.0302,65.2378,349371.0
2021-06-09 10:30:00,72.29,72.55,72.26,72.55,201075.0,65.2378,65.4724,65.2107,65.4724,201075.0
2021-06-09 11:00:00,72.55,72.61,72.49,72.5,214855.0,65.4724,65.5265,65.4183,65.4273,214855.0
2021-06-09 11:30:00,72.51,72.62,72.46,72.57,361877.0,65.4363,65.5356,65.3912,65.4904,361877.0
2021-06-09 12:00:00,72.58,72.69,72.56,72.67,245533.0,65.4995,65.5987,65.4814,65.5807,245533.0
2021-06-09 12:30:00,72.66,72.74,72.62,72.65,160624.0,65.5717,65.6439,65.5356,65.5626,160624.0
2021-06-09 13:00:00,72.64,72.72,72.52,72.7,167866.0,65.5536,65.6258,65.4453,65.6078,167866.0
2021-06-09 13:30:00,72.7,72.9,72.67,72.86,229733.0,65.6078,65.7883,65.5807,65.7522,229733.0
2021-06-09 14:00:00,72.86,72.89,72.73,72.81,253879.0,65.7522,65.7792,65.6348,65.707,253879.0
2021-06-09 14:30:00,72.81,72.81,72.59,72.62,225650.0,65.707,65.707,65.5085,65.5356,225650.0
2021-06-09 15:00:00,72.61,72.66,72.56,72.58,221914.0,65.5265,65.5717,65.4814,65.4995,221914.0
2021-06-09 15:30:00,72.57,72.72,72.43,72.46,726285.0,65.4904,65.6258,65.3641,65.3912,726285.0
2021-06-10 09:30:00,72.34,73.05,72.17,73.02,328693.0,65.2829,65.9236,65.1295,65.8965,328693.0
2021-06-10 10:00:00,73.01,73.13,72.82,72.99,531415.0,65.8875,65.9958,65.7161,65.8695,531415.0
2021-06-10 10:30:00,73.0,73.09,72.71,72.78,225710.0,65.8785,65.9597,65.6168,65.68,225710.0
2021-06-10 11:00:00,72.77,72.92,72.72,72.9,182469.0,65.6709,65.8063,65.6258,65.7883,182469.0
2021-06-10 11:30:00,72.9,73.02,72.89,72.98,230296.0,65.7883,65.8965,65.7792,65.8605,230296.0
2021-06-10 12:00:00,72.98,73.01,72.91,72.94,249402.0,65.8605,65.8875,65.7973,65.8244,249402.0
2021-06-10 12:30:00,72.94,72.97,72.87,72.95,278261.0,65.8244,65.8514,65.7612,65.8334,278261.0
2021-06-10 13:00:00,72.96,73.02,72.89,73.0,184885.0,65.8424,65.8965,65.7792,65.8785,184885.0
2021-06-10 13:30:00,73.0,73.16,72.97,73.12,285992.0,65.8785,66.0229,65.8514,65.9868,285992.0
2021-06-10 14:00:00,73.12,73.28,73.11,73.2,302662.0,65.9868,66.1312,65.9778,66.059,302662.0
2021-06-10 14:30:00,73.2,73.21,73.06,73.19,309671.0,66.059,66.068,65.9326,66.05,309671.0
2021-06-10 15:00:00,73.18,73.38,73.01,73.37,440678.0,66.0409,66.2214,65.8875,66.2124,440678.0
2021-06-10 15:30:00,73.36,73.55,73.32,73.51,1256164.0,66.2034,66.3748,66.1673,66.3387,1256164.0
2021-06-11 09:30:00,73.6,73.6,73.15,73.3,449654.0,66.42,66.42,66.0139,66.1492,449654.0
2021-06-11 10:00:00,73.29,73.42,73.29,73.34,200356.0,66.1402,66.2575,66.1402,66.1853,200356.0
2021-06-11 10:30:00,73.34,73.46,73.26,73.39,204836.0,66.1853,66.2936,66.1131,66.2305,204836.0
2021-06-11 11:00:00,73.41,73.48,73.31,73.37,235899.0,66.2485,66.3117,66.1583,66.2124,235899.0
2021-06-11 11:30:00,73.37,73.41,73.2,73.22,123813.0,66.2124,66.2485,66.059,66.077,123813.0
2021-06-11 12:00:00,73.22,73.22,73.04,73.06,113420.0,66.077,66.077,65.9146,65.9326,113420.0
2021-06-11 12:30:00,73.06,73.08,72.96,72.98,131641.0,65.9326,65.9507,65.8424,65.8605,131641.0
2021-06-11 13:00:00,72.98,73.06,72.92,73.01,158484.0,65.8605,65.9326,65.8063,65.8875,158484.0
2021-06-11 13:30:00,73.01,73.17,73.01,73.17,155341.0,65.8875,66.0319,65.8875,66.0319,155341.0
2021-06-11 14:00:00,73.17,73.29,73.16,73.28,268965.0,66.0319,66.1402,66.0229,66.1312,268965.0
2021-06-11 14:30:00,73.28,73.33,73.23,73.27,285680.0,66.1312,66.1763,66.0861,66.1222,285680.0
2021-06-11 15:00:00,73.27,73.36,73.25,73.25,251163.0,66.1222,66.2034,66.1041,66.1041,251163.0
2021-06-11 15:30:00,73.25,73.5,73.23,73.49,611146.0,66.1041,66.3297,66.0861,66.3207,611146.0
2021-06-14 09:30:00,73.61,73.94,73.36,73.48,476515.0,66.429,66.7268,66.2034,66.3117,476515.0
2021-06-14 10:00:00,73.48,73.51,73.2,73.36,280322.0,66.3117,66.3387,66.059,66.2034,280322.0
2021-06-14 10:30:00,73.36,73.47,73.24,73.31,161812.0,66.2034,66.3026,66.0951,66.1583,161812.0
2021-06-14 11:00:00,73.32,73.37,73.15,73.17,239670.0,66.1673,66.2124,66.0139,66.0319,239670.0
2021-06-14 11:30:00,73.17,73.34,73.11,73.27,220220.0,66.0319,66.1853,65.9778,66.1222,220220.0
2021-06-14 12:00:00,73.27,73.31,73.16,73.22,125734.0,66.1222,66.1583,66.0229,66.077,125734.0
2021-06-14 12:30:00,73.22,73.31,73.19,73.2,146092.0,66.077,66.1583,66.05,66.059,146092.0
2021-06-14 13:00:00,73.19,73.22,73.1,73.11,150597.0,66.05,66.077,65.9687,65.9778,150597.0
2021-06-14 13:30:00,73.12,73.15,73.02,73.05,122338.0,65.9868,66.0139,65.8965,65.9236,122338.0
2021-06-14 14:00:00,73.06,73.16,73.04,73.16,122532.0,65.9326,66.0229,65.9146,66.0229,122532.0
2021-06-14 14:30:00,73.15,73.22,73.08,73.09,181709.0,66.0139,66.077,65.9507,65.9597,181709.0
2021-06-14 15:00:00,73.09,73.17,73.05,73.14,270535.0,65.9597,66.0319,65.9236,66.0048,270535.0
2021-06-14 15:30:00,73.14,73.33,73.1,73.33,776973.0,66.0048,66.1763,65.9687,66.1763,776973.0
2021-06-15 09:30:00,73.37,73.62,73.22,73.3,638466.0,66.2124,66.438,66.077,66.1492,638466.0
2021-06-15 10:00:00,73.31,73.31,73.06,73.28,191027.0,66.1583,66.1583,65.9326,66.1312,191027.0
2021-06-15 10:30:00,73.27,73.65,73.25,73.64,290159.0,66.1222,66.4651,66.1041,66.4561,290159.0
2021-06-15 11:00:00,73.65,73.68,73.35,73.4,249522.0,66.4651,66.4922,66.1944,66.2395,249522.0
2021-06-15 11:30:00,73.41,73.58,73.34,73.58,326486.0,66.2485,66.4019,66.1853,66.4019,326486.0
2021-06-15 12:00:00,73.58,73.74,73.56,73.56,316179.0,66.4019,66.5463,66.3839,66.3839,316179.0
2021-06-15 12:30:00,73.57,73.62,73.25,73.36,212347.0,66.3929,66.438,66.1041,66.2034,212347.0
2021-06-15 13:00:00,73.36,73.46,73.34,73.36,187277.0,66.2034,66.2936,66.1853,66.2034,187277.0
2021-06-15 13:30:00,73.36,73.8,73.35,73.75,233098.0,66.2034,66.6005,66.1944,66.5553,233098.0
2021-06-15 14:00:00,73.75,73.92,73.63,73.76,306546.0,66.5553,66.7087,66.447,66.5644,306546.0
2021-06-15 14:30:00,73.75,74.07,73.73,73.95,342433.0,66.5553,66.8441,66.5373,66.7358,342433.0
2021-06-15 15:00:00,73.95,73.95,73.63,73.65,341892.0,66.7358,66.7358,66.447,66.4651,341892.0
2021-06-15 15:30:00,73.64,73.75,73.37,73.43,1150616.0,66.4561,66.5553,66.2124,66.2666,1150616.0
2021-06-16 09:30:00,74.0,74.59,73.72,74.26,740169.0,66.7809,67.3134,66.5283,67.0156,740169.0
2021-06-16 10:00:00,74.27,74.55,74.23,74.54,471719.0,67.0246,67.2773,66.9885,67.2683,471719.0
2021-06-16 10:30:00,74.55,74.59,74.3,74.46,708468.0,67.2773,67.3134,67.0517,67.1961,708468.0
2021-06-16 11:00:00,74.46,74.55,74.38,74.39,367255.0,67.1961,67.2773,67.1239,67.1329,367255.0
2021-06-16 11:30:00,74.39,74.39,74.25,74.31,332282.0,67.1329,67.1329,67.0066,67.0607,332282.0
2021-06-16 12:00:00,74.31,74.58,74.27,74.51,430718.0,67.0607,67.3044,67.0246,67.2412,430718.0
2021-06-16 12:30:00,74.51,74.53,74.16,74.19,391528.0,67.2412,67.2592,66.9253,66.9524,391528.0
2021-06-16 13:00:00,74.19,74.38,74.16,74.3,480331.0,66.9524,67.1239,66.9253,67.0517,480331.0
2021-06-16 13:30:00,74.29,74.38,74.09,74.12,263303.0,67.0427,67.1239,66.8622,66.8892,263303.0
2021-06-16 14:00:00,74.11,74.11,73.4,73.41,806070.0,66.8802,66.8802,66.2395,66.2485,806070.0
2021-06-16 14:30:00,73.4,73.43,73.11,73.26,646578.0,66.2395,66.2666,65.9778,66.1131,646578.0
2021-06-16 15:00:00,73.26,73.49,73.19,73.48,529466.0,66.1131,66.3207,66.05,66.3117,529466.0
2021-06-16 15:30:00,73.48,73.57,73.23,73.32,1044237.0,66.3117,66.3929,66.0861,66.1673,1044237.0
2021-06-17 09:30:00,73.34,73.5,73.02,73.48,576212.0,66.1853,66.3297,65.8965,66.3117,576212.0
2021-06-17 10:00:00,73.48,73.85,73.18,73.84,777227.0,66.3117,66.6456,66.0409,66.6366,777227.0
2021-06-17 10:30:00,73.84,74.43,73.83,74.41,1091554.0,66.6366,67.169,66.6275,67.1509,1091554.0
2021-06-17 11:00:00,74.4,74.56,74.25,74.56,594959.0,67.1419,67.2863,67.0066,67.2863,594959.0
2021-06-17 11:30:00,74.56,74.83,74.53,74.77,443992.0,67.2863,67.53,67.2592,67.4758,443992.0
2021-06-17 12:00:00,74.77,74.92,74.6,74.71,539678.0,67.4758,67.6112,67.3224,67.4217,539678.0
2021-06-17 12:30:00,74.7,74.75,74.53,74.66,415692.0,67.4127,67.4578,67.2592,67.3766,415692.0
2021-06-17 13:00:00,74.66,74.97,74.65,74.97,408268.0,67.3766,67.6563,67.3675,67.6563,408268.0
2021-06-17 13:30:00,74.97,74.97,74.68,74.78,401457.0,67.6563,67.6563,67.3946,67.4849,401457.0
2021-06-17 14:00:00,74.78,74.83,74.67,74.73,319971.0,67.4849,67.53,67.3856,67.4397,319971.0
2021-06-17 14:30:00,74.74,74.88,74.71,74.8,358493.0,67.4488,67.5751,67.4217,67.5029,358493.0
2021-06-17 15:00:00,74.79,74.9,74.7,74.79,384309.0,67.4939,67.5931,67.4127,67.4939,384309.0
2021-06-17 15:30:00,74.79,74.9,74.55,74.57,1532017.0,67.4939,67.5931,67.2773,67.2953,1532017.0
2021-06-18 09:30:00,74.45,74.85,73.75,74.67,2727458.0,67.187,67.548,66.5553,67.3856,2727458.0
2021-06-18 10:00:00,74.67,74.86,74.47,74.61,615796.0,67.3856,67.557,67.2051,67.3314,615796.0
2021-06-18 10:30:00,74.61,74.7,74.43,74.68,715735.0,67.3314,67.4127,67.169,67.3946,715735.0
2021-06-18 11:00:00,74.69,74.69,74.34,74.5,622485.0,67.4036,67.4036,67.0878,67.2322,622485.0
2021-06-18 11:30:00,74.49,74.74,74.44,74.73,427898.0,67.2231,67.4488,67.178,67.4397,427898.0
2021-06-18 12:00:00,74.73,74.87,74.63,74.85,471478.0,67.4397,67.5661,67.3495,67.548,471478.0
2021-06-18 12:30:00,74.84,74.86,74.64,74.81,415587.0,67.539,67.557,67.3585,67.5119,415587.0
2021-06-18 13:00:00,74.81,74.92,74.61,74.62,440523.0,67.5119,67.6112,67.3314,67.3405,440523.0
2021-06-18 13:30:00,74.62,74.63,74.44,74.6,343838.0,67.3405,67.3495,67.178,67.3224,343838.0
2021-06-18 14:00:00,74.61,74.81,74.56,74.81,396128.0,67.3314,67.5119,67.2863,67.5119,396128.0
2021-06-18 14:30:00,74.81,74.81,74.56,74.66,479772.0,67.5119,67.5119,67.2863,67.3766,479772.0
2021-06-18 15:00:00,74.66,74.7,74.52,74.59,562699.0,67.3766,67.4127,67.2502,67.3134,562699.0
2021-06-18 15:30:00,74.59,74.61,73.03,73.28,3006202.0,67.3134,67.3314,65.9056,66.1312,3006202.0
2021-06-21 09:30:00,73.69,73.99,72.61,73.41,707399.0,66.5012,66.7719,65.5265,66.2485,707399.0
2021-06-21 10:00:00,73.41,73.55,73.21,73.55,311977.0,66.2485,66.3748,66.068,66.3748,311977.0
2021-06-21 10:30:00,73.55,73.81,73.52,73.72,335932.0,66.3748,66.6095,66.3478,66.5283,335932.0
2021-06-21 11:00:00,73.72,74.25,73.68,74.21,336423.0,66.5283,67.0066,66.4922,66.9705,336423.0
2021-06-21 11:30:00,74.2,74.31,74.1,74.27,336250.0,66.9614,67.0607,66.8712,67.0246,336250.0
2021-06-21 12:00:00,74.27,74.42,74.22,74.4,146000.0,67.0246,67.16,66.9795,67.1419,146000.0
2021-06-21 12:30:00,74.4,74.51,74.35,74.44,177029.0,67.1419,67.2412,67.0968,67.178,177029.0
2021-06-21 13:00:00,74.44,74.46,74.29,74.34,107584.0,67.178,67.1961,67.0427,67.0878,107584.0
2021-06-21 13:30:00,74.34,74.53,74.33,74.42,158786.0,67.0878,67.2592,67.0788,67.16,158786.0
2021-06-21 14:00:00,74.42,74.45,74.23,74.26,148776.0,67.16,67.187,66.9885,67.0156,148776.0
2021-06-21 14:30:00,74.26,74.4,74.23,74.36,261083.0,67.0156,67.1419,66.9885,67.1058,261083.0
2021-06-21 15:00:00,74.36,74.49,74.34,74.37,225054.0,67.1058,67.2231,67.0878,67.1148,225054.0
2021-06-21 15:30:00,74.37,74.51,74.2,74.34,716703.0,67.1148,67.2412,66.9614,67.0878,716703.0
2021-06-22 09:30:00,74.18,74.65,74.12,74.3,425547.0,66.9434,67.3675,66.8892,67.0517,425547.0
2021-06-22 10:00:00,74.31,74.58,74.24,74.53,303714.0,67.0607,67.3044,66.9975,67.2592,303714.0
2021-06-22 10:30:00,74.53,74.55,74.35,74.45,288740.0,67.2592,67.2773,67.0968,67.187,288740.0
2021-06-22 11:00:00,74.45,74.74,74.33,74.6,363406.0,67.187,67.4488,67.0788,67.3224,363406.0
2021-06-22 11:30:00,74.61,74.66,74.41,74.42,200771.0,67.3314,67.3766,67.1509,67.16,200771.0
2021-06-22 12:00:00,74.43,74.46,74.34,74.37,175537.0,67.169,67.1961,67.0878,67.1148,175537.0
2021-06-22 12:30:00,74.36,74.4,74.26,74.4,166124.0,67.1058,67.1419,67.0156,67.1419,166124.0
2021-06-22 13:00:00,74.39,74.63,74.33,74.57,220668.0,67.1329,67.3495,67.0788,67.2953,220668.0
2021-06-22 13:30:00,74.57,74.57,74.41,74.44,155928.0,67.2953,67.2953,67.1509,67.178,155928.0
2021-06-22 14:00:00,74.44,74.44,74.21,74.23,180399.0,67.178,67.178,66.9705,66.9885,180399.0
2021-06-22 14:30:00,74.24,74.36,74.18,74.29,176002.0,66.9975,67.1058,66.9434,67.0427,176002.0
2021-06-22 15:00:00,74.29,74.44,74.22,74.43,280915.0,67.0427,67.178,66.9795,67.169,280915.0
2021-06-22 15:30:00,74.43,74.48,74.08,74.1,650772.0,67.169,67.2141,66.8531,66.8712,650772.0
2021-06-23 09:30:00,74.34,74.34,73.46,73.66,523903.0,67.0878,67.0878,66.2936,66.4741,523903.0
2021-06-23 10:00:00,73.67,73.68,73.14,73.2,498959.0,66.4831,66.4922,66.0048,66.059,498959.0
2021-06-23 10:30:00,73.2,73.59,73.07,73.39,386616.0,66.059,66.4109,65.9417,66.2305,386616.0
2021-06-23 11:00:00,73.38,73.42,73.07,73.18,411820.0,66.2214,66.2575,65.9417,66.0409,411820.0
2021-06-23 11:30:00,73.17,73.23,73.01,73.08,345603.0,66.0319,66.0861,65.8875,65.9507,345603.0
2021-06-23 12:00:00,73.08,73.43,73.02,73.41,216933.0,65.9507,66.2666,65.8965,66.2485,216933.0
2021-06-23 12:30:00,73.42,73.5,73.35,73.36,195167.0,66.2575,66.3297,66.1944,66.2034,195167.0
2021-06-23 13:00:00,73.36,73.4,73.23,73.37,204457.0,66.2034,66.2395,66.0861,66.2124,204457.0
2021-06-23 13:30:00,73.37,73.49,73.32,73.4,287868.0,66.2124,66.3207,66.1673,66.2395,287868.0
2021-06-23 14:00:00,73.4,73.4,73.25,73.25,190259.0,66.2395,66.2395,66.1041,66.1041,190259.0
2021-06-23 14:30:00,73.26,73.41,73.23,73.41,142698.0,66.1131,66.2485,66.0861,66.2485,142698.0
2021-06-23 15:00:00,73.4,73.6,73.37,73.55,280717.0,66.2395,66.42,66.2124,66.3748,280717.0
2021-06-23 15:30:00,73.56,73.63,73.31,73.35,630420.0,66.3839,66.447,66.1583,66.1944,630420.0
2021-06-24 09:30:00,73.48,73.59,73.02,73.26,604718.0,66.3117,66.4109,65.8965,66.1131,604718.0
2021-06-24 10:00:00,73.28,73.35,72.92,73.01,728706.0,66.1312,66.1944,65.8063,65.8875,728706.0
2021-06-24 10:30:00,73.01,73.14,72.75,72.76,543831.0,65.8875,66.0048,65.6529,65.6619,543831.0
2021-06-24 11:00:00,72.76,72.87,72.64,72.67,463760.0,65.6619,65.7612,65.5536,65.5807,463760.0
2021-06-24 11:30:00,72.68,72.77,72.59,72.62,317867.0,65.5897,65.6709,65.5085,65.5356,317867.0
2021-06-24 12:00:00,72.62,72.72,72.59,72.63,273363.0,65.5356,65.6258,65.5085,65.5446,273363.0
2021-06-24 12:30:00,72.63,72.75,72.6,72.62,336856.0,65.5446,65.6529,65.5175,65.5356,336856.0
2021-06-24 13:00:00,72.62,72.81,72.61,72.78,212291.0,65.5356,65.707,65.5265,65.68,212291.0
2021-06-24 13:30:00,72.79,72.9,72.69,72.88,258903.0,65.689,65.7883,65.5987,65.7702,258903.0
2021-06-24 14:00:00,72.88,72.97,72.85,72.87,261715.0,65.7702,65.8514,65.7431,65.7612,261715.0
2021-06-24 14:30:00,72.87,72.99,72.84,72.9,300514.0,65.7612,65.8695,65.7341,65.7883,300514.0
2021-06-24 15:00:00,72.9,73.0,72.86,72.87,374116.0,65.7883,65.8785,65.7522,65.7612,374116.0
2021-06-24 15:30:00,72.87,72.99,72.8,72.89,1113481.0,65.7612,65.8695,65.698,65.7792,1113481.0
2021-06-25 09:30:00,73.28,73.59,73.19,73.43,709990.0,66.1312,66.4109,66.05,66.2666,709990.0
2021-06-25 10:00:00,73.43,73.47,73.27,73.41,480291.0,66.2666,66.3026,66.1222,66.2485,480291.0
2021-06-25 10:30:00,73.41,73.47,73.32,73.41,251790.0,66.2485,66.3026,66.1673,66.2485,251790.0
2021-06-25 11:00:00,73.41,73.44,73.32,73.34,225736.0,66.2485,66.2756,66.1673,66.1853,225736.0
2021-06-25 11:30:00,73.34,73.49,73.34,73.49,205745.0,66.1853,66.3207,66.1853,66.3207,205745.0
2021-06-25 12:00:00,73.48,73.59,73.4,73.59,195037.0,66.3117,66.4109,66.2395,66.4109,195037.0
2021-06-25 12:30:00,73.59,73.66,73.56,73.66,145749.0,66.4109,66.4741,66.3839,66.4741,145749.0
2021-06-25 13:00:00,73.65,73.74,73.61,73.7,197712.0,66.4651,66.5463,66.429,66.5102,197712.0
2021-06-25 13:30:00,73.7,73.77,73.66,73.67,204684.0,66.5102,66.5734,66.4741,66.4831,204684.0
2021-06-25 14:00:00,73.67,73.7,73.6,73.67,187787.0,66.4831,66.5102,66.42,66.4831,187787.0
2021-06-25 14:30:00,73.66,73.76,73.62,73.75,186792.0,66.4741,66.5644,66.438,66.5553,186792.0
2021-06-25 15:00:00,73.75,73.88,73.74,73.86,270502.0,66.5553,66.6727,66.5463,66.6546,270502.0
2021-06-25 15:30:00,73.85,73.96,73.73,73.86,953203.0,66.6456,66.7448,66.5373,66.6546,953203.0
2021-06-28 09:30:00,74.76,75.15,74.63,75.07,827892.0,67.4668,67.8188,67.3495,67.7466,827892.0
2021-06-28 10:00:00,75.07,75.63,75.07,75.62,541363.0,67.7466,68.2519,67.7466,68.2429,541363.0
2021-06-28 10:30:00,75.61,75.78,75.52,75.57,385991.0,68.2339,68.3873,68.1527,68.1978,385991.0
2021-06-28 11:00:00,75.58,75.67,75.46,75.56,393696.0,68.2068,68.288,68.0985,68.1888,393696.0
2021-06-28 11:30:00,75.56,75.85,75.5,75.78,405721.0,68.1888,68.4505,68.1346,68.3873,405721.0
2021-06-28 12:00:00,75.78,75.79,75.64,75.65,278154.0,68.3873,68.3963,68.261,68.27,278154.0
2021-06-28 12:30:00,75.66,75.67,75.46,75.56,393669.0,68.279,68.288,68.0985,68.1888,393669.0
2021-06-28 13:00:00,75.56,75.67,75.4,75.46,333058.0,68.1888,68.288,68.0444,68.0985,333058.0
2021-06-28 13:30:00,75.47,75.48,75.36,75.41,247479.0,68.1075,68.1166,68.0083,68.0534,247479.0
2021-06-28 14:00:00,75.41,75.46,75.14,75.19,274642.0,68.0534,68.0985,67.8097,67.8549,274642.0
2021-06-28 14:30:00,75.19,75.21,74.92,74.92,266725.0,67.8549,67.8729,67.6112,67.6112,266725.0
2021-06-28 15:00:00,74.92,74.96,74.77,74.89,584827.0,67.6112,67.6473,67.4758,67.5841,584827.0
2021-06-28 15:30:00,74.9,75.2,74.86,75.14,1041978.0,67.5931,67.8639,67.557,67.8097,1041978.0
2021-06-29 09:30:00,74.75,75.65,74.71,75.37,755444.0,67.4578,68.27,67.4217,68.0173,755444.0
2021-06-29 10:00:00,75.39,75.6,75.25,75.33,343839.0,68.0353,68.2249,67.909,67.9812,343839.0
2021-06-29 10:30:00,75.33,75.42,75.08,75.21,422418.0,67.9812,68.0624,67.7556,67.8729,422418.0
2021-06-29 11:00:00,75.2,75.22,74.91,74.96,232473.0,67.8639,67.8819,67.6022,67.6473,232473.0
2021-06-29 11:30:00,74.97,75.01,74.69,74.73,268049.0,67.6563,67.6924,67.4036,67.4397,268049.0
2021-06-29 12:00:00,74.74,74.77,74.59,74.69,144207.0,67.4488,67.4758,67.3134,67.4036,144207.0
2021-06-29 12:30:00,74.7,74.78,74.62,74.75,148194.0,67.4127,67.4849,67.3405,67.4578,148194.0
2021-06-29 13:00:00,74.75,74.79,74.54,74.56,179334.0,67.4578,67.4939,67.2683,67.2863,179334.0
2021-06-29 13:30:00,74.56,74.65,74.45,74.5,245304.0,67.2863,67.3675,67.187,67.2322,245304.0
2021-06-29 14:00:00,74.5,74.71,74.46,74.5,226099.0,67.2322,67.4217,67.1961,67.2322,226099.0
2021-06-29 14:30:00,74.51,74.51,74.22,74.35,321484.0,67.2412,67.2412,66.9795,67.0968,321484.0
2021-06-29 15:00:00,74.36,74.38,74.17,74.23,334081.0,67.1058,67.1239,66.9344,66.9885,334081.0
2021-06-29 15:30:00,74.22,74.23,74.02,74.09,1136115.0,66.9795,66.9885,66.799,66.8622,1136115.0
2021-06-30 09:30:00,74.27,74.49,73.9,73.95,328223.0,67.0246,67.2231,66.6907,66.7358,328223.0
2021-06-30 10:00:00,73.96,74.06,73.68,73.8,247181.0,66.7448,66.8351,66.4922,66.6005,247181.0
2021-06-30 10:30:00,73.8,74.05,73.79,73.95,194433.0,66.6005,66.8261,66.5914,66.7358,194433.0
2021-06-30 11:00:00,73.95,74.02,73.78,74.01,281567.0,66.7358,66.799,66.5824,66.79,281567.0
2021-06-30 11:30:00,74.01,74.07,73.81,73.81,145699.0,66.79,66.8441,66.6095,66.6095,145699.0
2021-06-30 12:00:00,73.81,73.82,73.66,73.66,142853.0,66.6095,66.6185,66.4741,66.4741,142853.0
2021-06-30 12:30:00,73.66,73.78,73.65,73.72,173947.0,66.4741,66.5824,66.4651,66.5283,173947.0
2021-06-30 13:00:00,73.72,73.76,73.5,73.51,247592.0,66.5283,66.5644,66.3297,66.3387,247592.0
2021-06-30 13:30:00,73.5,73.53,73.4,73.46,356188.0,66.3297,66.3568,66.2395,66.2936,356188.0
2021-06-30 14:00:00,73.45,73.46,73.12,73.15,495493.0,66.2846,66.2936,65.9868,66.0139,495493.0
2021-06-30 14:30:00,73.15,73.29,73.11,73.12,437022.0,66.0139,66.1402,65.9778,65.9868,437022.0
2021-06-30 15:00:00,73.12,73.19,73.07,73.11,703765.0,65.9868,66.05,65.9417,65.9778,703765.0
2021-06-30 15:30:00,73.11,73.47,73.08,73.25,1820267.0,65.9778,66.3026,65.9507,66.1041,1820267.0
2021-07-01 09:30:00,73.3,73.82,73.08,73.75,649085.0,66.1492,66.6185,65.9507,66.5553,649085.0
2021-07-01 10:00:00,73.74,73.76,73.58,73.66,228500.0,66.5463,66.5644,66.4019,66.4741,228500.0
2021-07-01 10:30:00,73.67,73.92,73.66,73.83,230238.0,66.4831,66.7087,66.4741,66.6275,230238.0
2021-07-01 11:00:00,73.82,74.01,73.74,73.99,331972.0,66.6185,66.79,66.5463,66.7719,331972.0
2021-07-01 11:30:00,73.99,74.23,73.97,74.21,236032.0,66.7719,66.9885,66.7539,66.9705,236032.0
2021-07-01 12:00:00,74.21,74.24,74.09,74.1,209532.0,66.9705,66.9975,66.8622,66.8712,209532.0
2021-07-01 12:30:00,74.09,74.3,74.09,74.22,283363.0,66.8622,67.0517,66.8622,66.9795,283363.0
2021-07-01 13:00:00,74.22,74.39,74.19,74.38,284345.0,66.9795,67.1329,66.9524,67.1239,284345.0
2021-07-01 13:30:00,74.38,74.48,74.32,74.38,249775.0,67.1239,67.2141,67.0697,67.1239,249775.0
2021-07-01 14:00:00,74.38,74.42,74.25,74.32,247039.0,67.1239,67.16,67.0066,67.0697,247039.0
2021-07-01 14:30:00,74.32,74.41,74.27,74.29,309902.0,67.0697,67.1509,67.0246,67.0427,309902.0
2021-07-01 15:00:00,74.28,74.38,74.2,74.28,428000.0,67.0336,67.1239,66.9614,67.0336,428000.0
2021-07-01 15:30:00,74.28,74.37,73.94,74.19,1044006.0,67.0336,67.1148,66.7268,66.9524,1044006.0
2021-07-02 09:30:00,74.33,74.33,73.74,73.74,446026.0,67.0788,67.0788,66.5463,66.5463,446026.0
2021-07-02 10:00:00,73.76,73.95,73.72,73.83,247473.0,66.5644,66.7358,66.5283,66.6275,247473.0
2021-07-02 10:30:00,73.84,74.02,73.83,73.95,187028.0,66.6366,66.799,66.6275,66.7358,187028.0
2021-07-02 11:00:00,73.97,74.13,73.96,74.13,152432.0,66.7539,66.8983,66.7448,66.8983,152432.0
2021-07-02 11:30:00,74.13,74.35,73.97,74.3,265644.0,66.8983,67.0968,66.7539,67.0517,265644.0
2021-07-02 12:00:00,74.3,74.43,74.28,74.3,189043.0,67.0517,67.169,67.0336,67.0517,189043.0
2021-07-02 12:30:00,74.29,74.41,74.2,74.38,177429.0,67.0427,67.1509,66.9614,67.1239,177429.0
2021-07-02 13:00:00,74.38,74.44,74.22,74.23,143525.0,67.1239,67.178,66.9795,66.9885,143525.0
2021-07-02 13:30:00,74.22,74.35,74.22,74.29,122034.0,66.9795,67.0968,66.9795,67.0427,122034.0
2021-07-02 14:00:00,74.28,74.29,74.18,74.23,106633.0,67.0336,67.0427,66.9434,66.9885,106633.0
2021-07-02 14:30:00,74.22,74.28,74.14,74.18,127051.0,66.9795,67.0336,66.9073,66.9434,127051.0
2021-07-02 15:00:00,74.17,74.32,74.14,74.16,194800.0,66.9344,67.0697,66.9073,66.9253,194800.0
2021-07-02 15:30:00,74.16,74.35,74.12,74.3,492713.0,66.9253,67.0968,66.8892,67.0517,492713.0
2021-07-06 09:30:00,74.51,74.67,74.1,74.21,462315.0,67.2412,67.3856,66.8712,66.9705,462315.0
2021-07-06 10:00:00,74.22,74.41,74.21,74.37,345369.0,66.9795,67.1509,66.9705,67.1148,345369.0
2021-07-06 10:30:00,74.36,74.44,74.23,74.25,356886.0,67.1058,67.178,66.9885,67.0066,356886.0
2021-07-06 11:00:00,74.26,74.4,74.04,74.16,407824.0,67.0156,67.1419,66.817,66.9253,407824.0
2021-07-06 11:30:00,74.17,74.41,74.17,74.41,514418.0,66.9344,67.1509,66.9344,67.1509,514418.0
2021-07-06 12:00:00,74.4,74.55,74.32,74.47,295279.0,67.1419,67.2773,67.0697,67.2051,295279.0
2021-07-06 12:30:00,74.46,74.58,74.37,74.53,257924.0,67.1961,67.3044,67.1148,67.2592,257924.0
2021-07-06 13:00:00,74.53,74.68,74.48,74.49,206758.0,67.2592,67.3946,67.2141,67.2231,206758.0
2021-07-06 13:30:00,74.48,74.52,74.42,74.46,187161.0,67.2141,67.2502,67.16,67.1961,187161.0
2021-07-06 14:00:00,74.47,74.67,74.46,74.66,314976.0,67.2051,67.3856,67.1961,67.3766,314976.0
2021-07-06 14:30:00,74.66,74.77,74.55,74.63,256017.0,67.3766,67.4758,67.2773,67.3495,256017.0
2021-07-06 15:00:00,74.63,74.83,74.61,74.77,258446.0,67.3495,67.53,67.3314,67.4758,258446.0
2021-07-06 15:30:00,74.77,75.17,74.76,75.12,1031981.0,67.4758,67.8368,67.4668,67.7917,1031981.0
2021-07-07 09:30:00,75.26,75.59,74.85,75.37,480993.0,67.918,68.2158,67.548,68.0173,480993.0
2021-07-07 10:00:00,75.37,75.61,75.36,75.46,281809.0,68.0173,68.2339,68.0083,68.0985,281809.0
2021-07-07 10:30:00,75.46,75.56,75.37,75.41,303784.0,68.0985,68.1888,68.0173,68.0534,303784.0
2021-07-07 11:00:00,75.4,75.42,75.09,75.19,262297.0,68.0444,68.0624,67.7646,67.8549,262297.0
2021-07-07 11:30:00,75.18,75.46,75.16,75.34,240815.0,67.8458,68.0985,67.8278,67.9902,240815.0
2021-07-07 12:00:00,75.34,75.41,75.29,75.32,171694.0,67.9902,68.0534,67.9451,67.9722,171694.0
2021-07-07 12:30:00,75.33,75.38,75.18,75.29,165773.0,67.9812,68.0263,67.8458,67.9451,165773.0
2021-07-07 13:00:00,75.28,75.29,75.02,75.06,136520.0,67.9361,67.9451,67.7014,67.7375,136520.0
2021-07-07 13:30:00,75.07,75.29,75.06,75.17,240959.0,67.7466,67.9451,67.7375,67.8368,240959.0
2021-07-07 14:00:00,75.17,75.35,75.1,75.12,244811.0,67.8368,67.9992,67.7736,67.7917,244811.0
2021-07-07 14:30:00,75.11,75.22,75.08,75.17,207631.0,67.7827,67.8819,67.7556,67.8368,207631.0
2021-07-07 15:00:00,75.17,75.24,75.08,75.13,270929.0,67.8368,67.9,67.7556,67.8007,270929.0
2021-07-07 15:30:00,75.13,75.4,75.11,75.33,777097.0,67.8007,68.0444,67.7827,67.9812,777097.0
2021-07-08 09:30:00,74.62,75.88,74.42,75.86,864811.0,67.3405,68.4775,67.16,68.4595,864811.0
2021-07-08 10:00:00,75.86,76.02,75.35,75.54,559133.0,68.4595,68.6039,67.9992,68.1707,559133.0
2021-07-08 10:30:00,75.54,75.69,75.44,75.67,310442.0,68.1707,68.3061,68.0805,68.288,310442.0
2021-07-08 11:00:00,75.67,75.71,75.34,75.44,468275.0,68.288,68.3241,67.9902,68.0805,468275.0
2021-07-08 11:30:00,75.45,75.46,75.19,75.25,297096.0,68.0895,68.0985,67.8549,67.909,297096.0
2021-07-08 12:00:00,75.26,75.28,74.96,75.15,181792.0,67.918,67.9361,67.6473,67.8188,181792.0
2021-07-08 12:30:00,75.13,75.24,75.09,75.15,123533.0,67.8007,67.9,67.7646,67.8188,123533.0
2021-07-08 13:00:00,75.14,75.17,75.02,75.15,123726.0,67.8097,67.8368,67.7014,67.8188,123726.0
2021-07-08 13:30:00,75.15,75.18,75.05,75.1,167207.0,67.8188,67.8458,67.7285,67.7736,167207.0
2021-07-08 14:00:00,75.1,75.19,75.05,75.18,191289.0,67.7736,67.8549,67.7285,67.8458,191289.0
2021-07-08 14:30:00,75.17,75.21,75.01,75.16,183543.0,67.8368,67.8729,67.6924,67.8278,183543.0
2021-07-08 15:00:00,75.17,75.24,74.99,75.09,223334.0,67.8368,67.9,67.6744,67.7646,223334.0
2021-07-08 15:30:00,75.09,75.15,74.85,75.15,674826.0,67.7646,67.8188,67.548,67.8188,674826.0
2021-07-09 09:30:00,75.0,75.42,74.9,75.04,352855.0,67.6834,68.0624,67.5931,67.7195,352855.0
2021-07-09 10:00:00,75.02,75.09,74.8,74.81,305459.0,67.7014,67.7646,67.5029,67.5119,305459.0
2021-07-09 10:30:00,74.8,74.82,74.42,74.44,291874.0,67.5029,67.5209,67.16,67.178,291874.0
2021-07-09 11:00:00,74.44,74.53,74.28,74.47,298257.0,67.178,67.2592,67.0336,67.2051,298257.0
2021-07-09 11:30:00,74.46,74.71,74.44,74.66,223553.0,67.1961,67.4217,67.178,67.3766,223553.0
2021-07-09 12:00:00,74.66,74.69,74.45,74.5,176555.0,67.3766,67.4036,67.187,67.2322,176555.0
2021-07-09 12:30:00,74.5,74.55,74.45,74.47,152489.0,67.2322,67.2773,67.187,67.2051,152489.0
2021-07-09 13:00:00,74.47,74.66,74.47,74.61,185528.0,67.2051,67.3766,67.2051,67.3314,185528.0
2021-07-09 13:30:00,74.61,74.73,74.56,74.7,159008.0,67.3314,67.4397,67.2863,67.4127,159008.0
2021-07-09 14:00:00,74.7,74.88,74.67,74.71,302981.0,67.4127,67.5751,67.3856,67.4217,302981.0
2021-07-09 14:30:00,74.72,74.91,74.7,74.91,118901.0,67.4307,67.6022,67.4127,67.6022,118901.0
2021-07-09 15:00:00,74.91,75.03,74.77,74.83,234261.0,67.6022,67.7105,67.4758,67.53,234261.0
2021-07-09 15:30:00,74.84,75.05,74.72,75.0,996976.0,67.539,67.7285,67.4307,67.6834,996976.0
2021-07-12 09:30:00,75.2,75.49,74.6,74.69,449215.0,67.8639,68.1256,67.3224,67.4036,449215.0
2021-07-12 10:00:00,74.7,74.96,74.38,74.87,295072.0,67.4127,67.6473,67.1239,67.5661,295072.0
2021-07-12 10:30:00,74.88,74.98,74.79,74.83,274325.0,67.5751,67.6653,67.4939,67.53,274325.0
2021-07-12 11:00:00,74.82,75.02,74.8,74.99,151528.0,67.5209,67.7014,67.5029,67.6744,151528.0
2021-07-12 11:30:00,75.0,75.03,74.77,74.83,160771.0,67.6834,67.7105,67.4758,67.53,160771.0
2021-07-12 12:00:00,74.83,75.08,74.83,75.0,94327.0,67.53,67.7556,67.53,67.6834,94327.0
2021-07-12 12:30:00,75.0,75.05,74.95,75.05,164095.0,67.6834,67.7285,67.6383,67.7285,164095.0
2021-07-12 13:00:00,75.04,75.2,75.02,75.17,112815.0,67.7195,67.8639,67.7014,67.8368,112815.0
2021-07-12 13:30:00,75.18,75.21,75.0,75.1,100909.0,67.8458,67.8729,67.6834,67.7736,100909.0
2021-07-12 14:00:00,75.09,75.15,74.92,74.98,112882.0,67.7646,67.8188,67.6112,67.6653,112882.0
2021-07-12 14:30:00,74.98,75.11,74.96,74.96,147139.0,67.6653,67.7827,67.6473,67.6473,147139.0
2021-07-12 15:00:00,74.95,75.03,74.9,75.0,123975.0,67.6383,67.7105,67.5931,67.6834,123975.0
2021-07-12 15:30:00,75.0,75.12,74.9,75.11,520040.0,67.6834,67.7917,67.5931,67.7827,520040.0
2021-07-13 09:30:00,75.1,75.32,74.83,75.29,309380.0,67.7736,67.9722,67.53,67.9451,309380.0
2021-07-13 10:00:00,75.31,75.61,75.3,75.57,254051.0,67.9631,68.2339,67.9541,68.1978,254051.0
2021-07-13 10:30:00,75.57,75.63,75.41,75.53,297177.0,68.1978,68.2519,68.0534,68.1617,297177.0
2021-07-13 11:00:00,75.53,75.59,75.49,75.52,373337.0,68.1617,68.2158,68.1256,68.1527,373337.0
2021-07-13 11:30:00,75.52,75.66,75.34,75.37,296307.0,68.1527,68.279,67.9902,68.0173,296307.0
2021-07-13 12:00:00,75.36,75.57,75.31,75.56,159680.0,68.0083,68.1978,67.9631,68.1888,159680.0
2021-07-13 12:30:00,75.57,75.76,75.47,75.76,215689.0,68.1978,68.3692,68.1075,68.3692,215689.0
2021-07-13 13:00:00,75.74,75.75,75.53,75.59,187362.0,68.3512,68.3602,68.1617,68.2158,187362.0
2021-07-13 13:30:00,75.59,75.65,75.49,75.49,228154.0,68.2158,68.27,68.1256,68.1256,228154.0
2021-07-13 14:00:00,75.48,75.48,75.32,75.36,250427.0,68.1166,68.1166,67.9722,68.0083,250427.0
2021-07-13 14:30:00,75.37,75.37,75.15,75.2,162912.0,68.0173,68.0173,67.8188,67.8639,162912.0
2021-07-13 15:00:00,75.2,75.2,74.63,74.82,261648.0,67.8639,67.8639,67.3495,67.5209,261648.0
2021-07-13 15:30:00,74.81,74.94,74.72,74.88,698336.0,67.5119,67.6292,67.4307,67.5751,698336.0
2021-07-14 09:30:00,75.0,75.05,74.7,74.75,522520.0,67.6834,67.7285,67.4127,67.4578,522520.0
2021-07-14 10:00:00,74.76,75.1,74.64,75.1,362726.0,67.4668,67.7736,67.3585,67.7736,362726.0
2021-07-14 10:30:00,75.11,75.46,75.05,75.43,203993.0,67.7827,68.0985,67.7285,68.0714,203993.0
2021-07-14 11:00:00,75.43,75.44,75.14,75.21,266586.0,68.0714,68.0805,67.8097,67.8729,266586.0
2021-07-14 11:30:00,75.2,75.47,75.16,75.47,281182.0,67.8639,68.1075,67.8278,68.1075,281182.0
2021-07-14 12:00:00,75.46,75.56,75.41,75.54,148488.0,68.0985,68.1888,68.0534,68.1707,148488.0
2021-07-14 12:30:00,75.52,75.55,75.4,75.55,189943.0,68.1527,68.1797,68.0444,68.1797,189943.0
2021-07-14 13:00:00,75.55,75.76,75.49,75.76,203716.0,68.1797,68.3692,68.1256,68.3692,203716.0
2021-07-14 13:30:00,75.77,75.96,75.7,75.95,233807.0,68.3783,68.5497,68.3151,68.5407,233807.0
2021-07-14 14:00:00,75.96,76.16,75.94,76.11,281857.0,68.5497,68.7302,68.5317,68.6851,281857.0
2021-07-14 14:30:00,76.12,76.17,75.96,76.01,237485.0,68.6941,68.7393,68.5497,68.5949,237485.0
2021-07-14 15:00:00,76.01,76.03,75.76,75.79,484236.0,68.5949,68.6129,68.3692,68.3963,484236.0
2021-07-14 15:30:00,75.79,76.01,75.63,75.7,1435100.0,68.3963,68.5949,68.2519,68.3151,1435100.0
2021-07-15 09:30:00,75.66,76.03,75.19,75.65,633262.0,68.279,68.6129,67.8549,68.27,633262.0
2021-07-15 10:00:00,75.65,76.1,75.63,75.82,380099.0,68.27,68.6761,68.2519,68.4234,380099.0
2021-07-15 10:30:00,75.83,76.02,75.7,75.8,470602.0,68.4324,68.6039,68.3151,68.4053,470602.0
2021-07-15 11:00:00,75.8,75.96,75.73,75.91,274953.0,68.4053,68.5497,68.3422,68.5046,274953.0
2021-07-15 11:30:00,75.92,76.15,75.91,76.06,261062.0,68.5136,68.7212,68.5046,68.64,261062.0
2021-07-15 12:00:00,76.04,76.34,75.96,76.32,284891.0,68.6219,68.8927,68.5497,68.8746,284891.0
2021-07-15 12:30:00,76.32,76.49,76.32,76.46,310318.0,68.8746,69.028,68.8746,69.001,310318.0
2021-07-15 13:00:00,76.45,76.68,76.36,76.67,546108.0,68.9919,69.1995,68.9107,69.1905,546108.0
2021-07-15 13:30:00,76.67,76.7,76.47,76.67,435165.0,69.1905,69.2175,69.01,69.1905,435165.0
2021-07-15 14:00:00,76.67,76.69,76.39,76.58,330435.0,69.1905,69.2085,68.9378,69.1093,330435.0
2021-07-15 14:30:00,76.58,76.59,76.38,76.49,361788.0,69.1093,69.1183,68.9288,69.028,361788.0
2021-07-15 15:00:00,76.49,76.69,76.47,76.66,354379.0,69.028,69.2085,69.01,69.1814,354379.0
2021-07-15 15:30:00,76.66,76.88,76.62,76.82,989394.0,69.1814,69.38,69.1454,69.3258,989394.0
2021-07-16 09:30:00,76.87,77.69,76.87,77.61,775981.0,69.371,70.111,69.371,70.0388,775981.0
2021-07-16 10:00:00,77.64,78.05,77.47,77.86,775559.0,70.0658,70.4358,69.9124,70.2644,775559.0
2021-07-16 10:30:00,77.85,77.94,77.65,77.75,525374.0,70.2554,70.3366,70.0749,70.1651,525374.0
2021-07-16 11:00:00,77.75,78.04,77.67,77.92,585052.0,70.1651,70.4268,70.0929,70.3185,585052.0
2021-07-16 11:30:00,77.92,77.98,77.77,77.85,343859.0,70.3185,70.3727,70.1832,70.2554,343859.0
2021-07-16 12:00:00,77.85,78.21,77.85,78.14,286974.0,70.2554,70.5802,70.2554,70.5171,286974.0
2021-07-16 12:30:00,78.13,78.14,77.8,77.83,354735.0,70.508,70.5171,70.2102,70.2373,354735.0
2021-07-16 13:00:00,77.84,77.95,77.79,77.84,205644.0,70.2463,70.3456,70.2012,70.2463,205644.0
2021-07-16 13:30:00,77.84,77.85,77.58,77.77,290328.0,70.2463,70.2554,70.0117,70.1832,290328.0
2021-07-16 14:00:00,77.77,78.04,77.75,77.87,466457.0,70.1832,70.4268,70.1651,70.2734,466457.0
2021-07-16 14:30:00,77.86,78.35,77.84,78.33,484776.0,70.2644,70.7066,70.2463,70.6885,484776.0
2021-07-16 15:00:00,78.33,78.34,78.02,78.18,572307.0,70.6885,70.6976,70.4088,70.5532,572307.0
2021-07-16 15:30:00,78.19,78.24,77.77,77.9,1100049.0,70.5622,70.6073,70.1832,70.3005,1100049.0
2021-07-19 09:30:00,77.48,78.38,77.35,77.86,1149441.0,69.9215,70.7337,69.8041,70.2644,1149441.0
2021-07-19 10:00:00,77.86,77.92,77.09,77.29,830758.0,70.2644,70.3185,69.5695,69.75,830758.0
2021-07-19 10:30:00,77.29,77.33,76.85,76.98,659121.0,69.75,69.7861,69.3529,69.4702,659121.0
2021-07-19 11:00:00,76.99,77.21,76.65,76.78,350688.0,69.4793,69.6778,69.1724,69.2897,350688.0
2021-07-19 11:30:00,76.77,77.0,76.57,76.68,370778.0,69.2807,69.4883,69.1002,69.1995,370778.0
2021-07-19 12:00:00,76.67,76.69,76.16,76.37,372368.0,69.1905,69.2085,68.7302,68.9197,372368.0
2021-07-19 12:30:00,76.36,76.38,76.17,76.23,323369.0,68.9107,68.9288,68.7393,68.7934,323369.0
2021-07-19 13:00:00,76.22,76.39,76.09,76.11,322326.0,68.7844,68.9378,68.6671,68.6851,322326.0
2021-07-19 13:30:00,76.11,76.48,76.02,76.4,372158.0,68.6851,69.019,68.6039,68.9468,372158.0
2021-07-19 14:00:00,76.39,76.72,76.33,76.7,512406.0,68.9378,69.2356,68.8836,69.2175,512406.0
2021-07-19 14:30:00,76.71,76.72,76.21,76.37,436948.0,69.2266,69.2356,68.7753,68.9197,436948.0
2021-07-19 15:00:00,76.36,76.63,76.3,76.4,333495.0,68.9107,69.1544,68.8566,68.9468,333495.0
2021-07-19 15:30:00,76.4,77.02,76.39,77.0,1124607.0,68.9468,69.5063,68.9378,69.4883,1124607.0
2021-07-20 09:30:00,77.02,77.54,76.92,77.46,479595.0,69.5063,69.9756,69.4161,69.9034,479595.0
2021-07-20 10:00:00,77.46,77.7,76.92,76.98,327262.0,69.9034,70.12,69.4161,69.4702,327262.0
2021-07-20 10:30:00,76.98,77.32,76.95,77.1,346922.0,69.4702,69.7771,69.4432,69.5785,346922.0
2021-07-20 11:00:00,77.12,77.33,76.94,76.95,249405.0,69.5966,69.7861,69.4341,69.4432,249405.0
2021-07-20 11:30:00,76.95,77.18,76.86,77.18,240401.0,69.4432,69.6507,69.3619,69.6507,240401.0
2021-07-20 12:00:00,77.19,77.27,77.02,77.06,147211.0,69.6597,69.7319,69.5063,69.5424,147211.0
2021-07-20 12:30:00,77.07,77.24,77.03,77.18,177509.0,69.5515,69.7049,69.5154,69.6507,177509.0
2021-07-20 13:00:00,77.17,77.23,77.04,77.17,200700.0,69.6417,69.6958,69.5244,69.6417,200700.0
2021-07-20 13:30:00,77.18,77.44,77.18,77.37,220951.0,69.6507,69.8854,69.6507,69.8222,220951.0
2021-07-20 14:00:00,77.37,77.45,77.11,77.17,454662.0,69.8222,69.8944,69.5875,69.6417,454662.0
2021-07-20 14:30:00,77.17,77.29,76.88,76.92,272451.0,69.6417,69.75,69.38,69.4161,272451.0
2021-07-20 15:00:00,76.93,77.13,76.88,76.88,300565.0,69.4251,69.6056,69.38,69.38,300565.0
2021-07-20 15:30:00,76.88,77.18,76.85,77.17,749792.0,69.38,69.6507,69.3529,69.6417,749792.0
2021-07-21 09:30:00,77.17,77.28,76.84,76.85,501488.0,69.6417,69.741,69.3439,69.3529,501488.0
2021-07-21 10:00:00,76.84,76.88,76.53,76.71,368356.0,69.3439,69.38,69.0641,69.2266,368356.0
2021-07-21 10:30:00,76.7,76.97,76.68,76.78,431632.0,69.2175,69.4612,69.1995,69.2897,431632.0
2021-07-21 11:00:00,76.77,76.88,76.47,76.53,374636.0,69.2807,69.38,69.01,69.0641,374636.0
2021-07-21 11:30:00,76.52,76.6,76.26,76.34,484821.0,69.0551,69.1273,68.8205,68.8927,484821.0
2021-07-21 12:00:00,76.34,76.47,76.17,76.25,281426.0,68.8927,69.01,68.7393,68.8114,281426.0
2021-07-21 12:30:00,76.26,76.49,76.23,76.44,258716.0,68.8205,69.028,68.7934,68.9829,258716.0
2021-07-21 13:00:00,76.43,76.47,76.21,76.27,322411.0,68.9739,69.01,68.7753,68.8295,322411.0
2021-07-21 13:30:00,76.27,76.34,76.13,76.25,321382.0,68.8295,68.8927,68.7032,68.8114,321382.0
2021-07-21 14:00:00,76.26,76.34,76.13,76.14,241742.0,68.8205,68.8927,68.7032,68.7122,241742.0
2021-07-21 14:30:00,76.14,76.29,76.12,76.2,322113.0,68.7122,68.8475,68.6941,68.7663,322113.0
2021-07-21 15:00:00,76.19,76.23,75.97,76.02,324914.0,68.7573,68.7934,68.5588,68.6039,324914.0
2021-07-21 15:30:00,76.02,76.1,75.8,75.86,1441572.0,68.6039,68.6761,68.4053,68.4595,1441572.0
2021-07-22 09:30:00,75.99,76.65,75.95,76.45,629845.0,68.5768,69.1724,68.5407,68.9919,629845.0
2021-07-22 10:00:00,76.46,76.56,75.89,76.0,388522.0,69.001,69.0912,68.4866,68.5858,388522.0
2021-07-22 10:30:00,76.0,76.24,75.98,76.23,252642.0,68.5858,68.8024,68.5678,68.7934,252642.0
2021-07-22 11:00:00,76.24,76.43,76.22,76.36,383445.0,68.8024,68.9739,68.7844,68.9107,383445.0
2021-07-22 11:30:00,76.35,76.43,76.06,76.2,329968.0,68.9017,68.9739,68.64,68.7663,329968.0
2021-07-22 12:00:00,76.2,76.29,76.11,76.14,226298.0,68.7663,68.8475,68.6851,68.7122,226298.0
2021-07-22 12:30:00,76.13,76.28,76.07,76.26,192918.0,68.7032,68.8385,68.649,68.8205,192918.0
2021-07-22 13:00:00,76.26,76.26,76.11,76.2,151122.0,68.8205,68.8205,68.6851,68.7663,151122.0
2021-07-22 13:30:00,76.2,76.24,76.11,76.19,172193.0,68.7663,68.8024,68.6851,68.7573,172193.0
2021-07-22 14:00:00,76.2,76.23,75.99,76.07,236053.0,68.7663,68.7934,68.5768,68.649,236053.0
2021-07-22 14:30:00,76.08,76.27,76.06,76.2,166559.0,68.658,68.8295,68.64,68.7663,166559.0
2021-07-22 15:00:00,76.2,76.25,76.09,76.16,262149.0,68.7663,68.8114,68.6671,68.7302,262149.0
2021-07-22 15:30:00,76.15,76.33,76.03,76.05,783925.0,68.7212,68.8836,68.6129,68.631,783925.0
2021-07-23 09:30:00,76.53,77.41,76.18,76.38,780407.0,69.0641,69.8583,68.7483,68.9288,780407.0
2021-07-23 10:00:00,76.39,76.95,76.04,76.13,386916.0,68.9378,69.4432,68.6219,68.7032,386916.0
2021-07-23 10:30:00,76.15,76.3,75.92,76.24,286249.0,68.7212,68.8566,68.5136,68.8024,286249.0
2021-07-23 11:00:00,76.24,76.73,76.23,76.67,235809.0,68.8024,69.2446,68.7934,69.1905,235809.0
2021-07-23 11:30:00,76.66,76.8,76.52,76.55,259991.0,69.1814,69.3078,69.0551,69.0822,259991.0
2021-07-23 12:00:00,76.55,76.86,76.55,76.85,128092.0,69.0822,69.3619,69.0822,69.3529,128092.0
2021-07-23 12:30:00,76.85,77.08,76.84,76.96,171598.0,69.3529,69.5605,69.3439,69.4522,171598.0
2021-07-23 13:00:00,76.94,77.06,76.93,77.0,108475.0,69.4341,69.5424,69.4251,69.4883,108475.0
2021-07-23 13:30:00,77.01,77.14,77.0,77.01,128759.0,69.4973,69.6146,69.4883,69.4973,128759.0
2021-07-23 14:00:00,77.02,77.13,76.94,77.06,174052.0,69.5063,69.6056,69.4341,69.5424,174052.0
2021-07-23 14:30:00,77.06,77.18,77.06,77.14,112222.0,69.5424,69.6507,69.5424,69.6146,112222.0
2021-07-23 15:00:00,77.14,77.29,77.12,77.23,209026.0,69.6146,69.75,69.5966,69.6958,209026.0
2021-07-23 15:30:00,77.23,77.4,77.18,77.22,414851.0,69.6958,69.8493,69.6507,69.6868,414851.0
2021-07-26 09:30:00,76.79,77.14,76.49,76.57,433543.0,69.2988,69.6146,69.028,69.1002,433543.0
2021-07-26 10:00:00,76.57,76.8,76.43,76.74,285021.0,69.1002,69.3078,68.9739,69.2536,285021.0
2021-07-26 10:30:00,76.74,76.86,76.58,76.8,210804.0,69.2536,69.3619,69.1093,69.3078,210804.0
2021-07-26 11:00:00,76.8,76.87,76.53,76.81,212435.0,69.3078,69.371,69.0641,69.3168,212435.0
2021-07-26 11:30:00,76.81,76.92,76.71,76.9,150626.0,69.3168,69.4161,69.2266,69.398,150626.0
2021-07-26 12:00:00,76.89,76.92,76.78,76.78,153500.0,69.389,69.4161,69.2897,69.2897,153500.0
2021-07-26 12:30:00,76.78,76.87,76.67,76.75,163148.0,69.2897,69.371,69.1905,69.2627,163148.0
2021-07-26 13:00:00,76.76,76.87,76.73,76.81,186673.0,69.2717,69.371,69.2446,69.3168,186673.0
2021-07-26 13:30:00,76.82,77.05,76.8,76.9,182446.0,69.3258,69.5334,69.3078,69.398,182446.0
2021-07-26 14:00:00,76.89,76.92,76.74,76.8,182858.0,69.389,69.4161,69.2536,69.3078,182858.0
2021-07-26 14:30:00,76.8,76.82,76.61,76.75,200533.0,69.3078,69.3258,69.1363,69.2627,200533.0
2021-07-26 15:00:00,76.75,76.76,76.52,76.56,250074.0,69.2627,69.2717,69.0551,69.0912,250074.0
2021-07-26 15:30:00,76.55,76.93,76.54,76.9,830169.0,69.0822,69.4251,69.0732,69.398,830169.0
2021-07-27 09:30:00,76.88,76.91,76.11,76.62,477350.0,69.38,69.4071,68.6851,69.1454,477350.0
2021-07-27 10:00:00,76.61,76.79,76.32,76.44,359591.0,69.1363,69.2988,68.8746,68.9829,359591.0
2021-07-27 10:30:00,76.45,76.68,76.43,76.5,324497.0,68.9919,69.1995,68.9739,69.0371,324497.0
2021-07-27 11:00:00,76.48,77.16,76.47,77.14,362501.0,69.019,69.6327,69.01,69.6146,362501.0
2021-07-27 11:30:00,77.13,77.34,76.95,77.22,326902.0,69.6056,69.7951,69.4432,69.6868,326902.0
2021-07-27 12:00:00,77.21,77.43,77.19,77.35,294105.0,69.6778,69.8763,69.6597,69.8041,294105.0
2021-07-27 12:30:00,77.36,77.7,77.31,77.47,248456.0,69.8132,70.12,69.768,69.9124,248456.0
2021-07-27 13:00:00,77.48,77.77,77.43,77.72,203501.0,69.9215,70.1832,69.8763,70.138,203501.0
2021-07-27 13:30:00,77.72,77.85,77.6,77.83,288044.0,70.138,70.2554,70.0297,70.2373,288044.0
2021-07-27 14:00:00,77.83,77.98,77.77,77.98,405774.0,70.2373,70.3727,70.1832,70.3727,405774.0
2021-07-27 14:30:00,77.98,77.98,77.57,77.64,280200.0,70.3727,70.3727,70.0027,70.0658,280200.0
2021-07-27 15:00:00,77.63,77.73,77.52,77.58,260033.0,70.0568,70.1471,69.9576,70.0117,260033.0
2021-07-27 15:30:00,77.59,77.88,77.48,77.86,928072.0,70.0207,70.2824,69.9215,70.2644,928072.0
2021-07-28 09:30:00,77.89,78.33,77.81,77.94,485459.0,70.2915,70.6885,70.2193,70.3366,485459.0
2021-07-28 10:00:00,77.94,78.11,77.68,78.07,291834.0,70.3366,70.49,70.1019,70.4539,291834.0
2021-07-28 10:30:00,78.07,78.14,77.62,77.7,285749.0,70.4539,70.5171,70.0478,70.12,285749.0
2021-07-28 11:00:00,77.7,77.7,77.46,77.58,236530.0,70.12,70.12,69.9034,70.0117,236530.0
2021-07-28 11:30:00,77.57,77.73,77.48,77.5,205264.0,70.0027,70.1471,69.9215,69.9395,205264.0
2021-07-28 12:00:00,77.51,77.58,77.33,77.37,240207.0,69.9485,70.0117,69.7861,69.8222,240207.0
2021-07-28 12:30:00,77.37,77.4,77.22,77.36,177329.0,69.8222,69.8493,69.6868,69.8132,177329.0
2021-07-28 13:00:00,77.36,77.42,77.26,77.32,140674.0,69.8132,69.8673,69.7229,69.7771,140674.0
2021-07-28 13:30:00,77.31,77.53,77.3,77.51,148653.0,69.768,69.9666,69.759,69.9485,148653.0
2021-07-28 14:00:00,77.49,77.81,77.23,77.76,223339.0,69.9305,70.2193,69.6958,70.1741,223339.0
2021-07-28 14:30:00,77.76,77.92,77.64,77.8,282092.0,70.1741,70.3185,70.0658,70.2102,282092.0
2021-07-28 15:00:00,77.82,77.9,77.69,77.82,284433.0,70.2283,70.3005,70.111,70.2283,284433.0
2021-07-28 15:30:00,77.82,78.03,77.79,77.84,754028.0,70.2283,70.4178,70.2012,70.2463,754028.0
2021-07-29 09:30:00,78.0,78.3,77.75,78.1,315038.0,70.3907,70.6615,70.1651,70.481,315038.0
2021-07-29 10:00:00,78.12,78.13,77.62,77.83,175562.0,70.499,70.508,70.0478,70.2373,175562.0
2021-07-29 10:30:00,77.83,77.95,77.68,77.88,154449.0,70.2373,70.3456,70.1019,70.2824,154449.0
2021-07-29 11:00:00,77.87,78.02,77.78,77.89,142355.0,70.2734,70.4088,70.1922,70.2915,142355.0
2021-07-29 11:30:00,77.89,78.18,77.86,78.13,199655.0,70.2915,70.5532,70.2644,70.508,199655.0
2021-07-29 12:00:00,78.12,78.34,78.1,78.24,153123.0,70.499,70.6976,70.481,70.6073,153123.0
2021-07-29 12:30:00,78.25,78.4,78.21,78.23,171010.0,70.6163,70.7517,70.5802,70.5983,171010.0
2021-07-29 13:00:00,78.23,78.33,78.16,78.19,146522.0,70.5983,70.6885,70.5351,70.5622,146522.0
2021-07-29 13:30:00,78.19,78.25,78.06,78.19,160697.0,70.5622,70.6163,70.4449,70.5622,160697.0
2021-07-29 14:00:00,78.19,78.2,78.06,78.09,157174.0,70.5622,70.5712,70.4449,70.4719,157174.0
2021-07-29 14:30:00,78.09,78.21,78.08,78.1,164841.0,70.4719,70.5802,70.4629,70.481,164841.0
2021-07-29 15:00:00,78.11,78.21,78.06,78.17,255969.0,70.49,70.5802,70.4449,70.5441,255969.0
2021-07-29 15:30:00,78.17,78.21,77.98,78.15,667217.0,70.5441,70.5802,70.3727,70.5261,667217.0
2021-07-30 09:30:00,77.98,78.85,77.91,78.32,394927.0,70.3727,71.1578,70.3095,70.6795,394927.0
2021-07-30 10:00:00,78.33,78.39,78.0,78.23,188349.0,70.6885,70.7427,70.3907,70.5983,188349.0
2021-07-30 10:30:00,78.22,78.47,78.16,78.43,218163.0,70.5893,70.8149,70.5351,70.7788,218163.0
2021-07-30 11:00:00,78.43,78.49,78.24,78.35,200478.0,70.7788,70.8329,70.6073,70.7066,200478.0
2021-07-30 11:30:00,78.36,78.46,78.26,78.31,288062.0,70.7156,70.8058,70.6254,70.6705,288062.0
2021-07-30 12:00:00,78.3,78.42,78.28,78.41,192485.0,70.6615,70.7698,70.6434,70.7607,192485.0
2021-07-30 12:30:00,78.4,78.48,78.4,78.43,143745.0,70.7517,70.8239,70.7517,70.7788,143745.0
2021-07-30 13:00:00,78.44,78.46,78.23,78.25,207267.0,70.7878,70.8058,70.5983,70.6163,207267.0
2021-07-30 13:30:00,78.25,78.34,78.1,78.11,127276.0,70.6163,70.6976,70.481,70.49,127276.0
2021-07-30 14:00:00,78.12,78.16,77.87,77.91,160583.0,70.499,70.5351,70.2734,70.3095,160583.0
2021-07-30 14:30:00,77.89,77.96,77.76,77.83,215574.0,70.2915,70.3546,70.1741,70.2373,215574.0
2021-07-30 15:00:00,77.84,78.11,77.81,77.99,244421.0,70.2463,70.49,70.2193,70.3817,244421.0
2021-07-30 15:30:00,77.99,78.05,77.74,77.91,704662.0,70.3817,70.4358,70.1561,70.3095,704662.0
2021-08-02 09:30:00,78.47,78.56,78.13,78.31,580915.0,70.8149,70.8961,70.508,70.6705,580915.0
2021-08-02 10:00:00,78.31,78.79,78.21,78.76,279515.0,70.6705,71.1037,70.5802,71.0766,279515.0
2021-08-02 10:30:00,78.76,78.8,78.53,78.64,222686.0,71.0766,71.1127,70.869,70.9683,222686.0
2021-08-02 11:00:00,78.64,78.88,78.61,78.84,208430.0,70.9683,71.1849,70.9412,71.1488,208430.0
2021-08-02 11:30:00,78.84,78.91,78.76,78.86,223205.0,71.1488,71.212,71.0766,71.1668,223205.0
2021-08-02 12:00:00,78.87,78.91,78.65,78.81,383423.0,71.1759,71.212,70.9773,71.1217,383423.0
2021-08-02 12:30:00,78.81,78.91,78.69,78.77,217167.0,71.1217,71.212,71.0134,71.0856,217167.0
2021-08-02 13:00:00,78.76,78.81,78.55,78.59,173125.0,71.0766,71.1217,70.8871,70.9232,173125.0
2021-08-02 13:30:00,78.6,78.62,78.4,78.5,130252.0,70.9322,70.9502,70.7517,70.8419,130252.0
2021-08-02 14:00:00,78.5,78.62,78.44,78.53,166643.0,70.8419,70.9502,70.7878,70.869,166643.0
2021-08-02 14:30:00,78.53,78.65,78.51,78.59,249343.0,70.869,70.9773,70.851,70.9232,249343.0
2021-08-02 15:00:00,78.59,78.71,78.47,78.67,224244.0,70.9232,71.0315,70.8149,70.9954,224244.0
2021-08-02 15:30:00,78.67,78.86,78.58,78.81,981137.0,70.9954,71.1668,70.9141,71.1217,981137.0
2021-08-03 09:30:00,78.75,79.85,78.37,79.75,615921.0,71.0676,72.0602,70.7246,71.97,615921.0
2021-08-03 10:00:00,79.75,79.85,79.43,79.55,519700.0,71.97,72.0602,71.6812,71.7895,519700.0
2021-08-03 10:30:00,79.55,79.65,79.37,79.49,300907.0,71.7895,71.8798,71.6271,71.7354,300907.0
2021-08-03 11:00:00,79.47,79.52,79.31,79.44,221799.0,71.7173,71.7624,71.5729,71.6902,221799.0
2021-08-03 11:30:00,79.45,79.74,79.41,79.47,339170.0,71.6993,71.961,71.6632,71.7173,339170.0
2021-08-03 12:00:00,79.48,79.51,79.11,79.15,155209.0,71.7263,71.7534,71.3924,71.4285,155209.0
2021-08-03 12:30:00,79.15,79.23,79.01,79.08,235808.0,71.4285,71.5007,71.3022,71.3654,235808.0
2021-08-03 13:00:00,79.08,79.37,79.03,79.26,221361.0,71.3654,71.6271,71.3202,71.5278,221361.0
2021-08-03 13:30:00,79.25,79.31,79.1,79.15,193066.0,71.5188,71.5729,71.3834,71.4285,193066.0
2021-08-03 14:00:00,79.14,79.32,79.13,79.18,197161.0,71.4195,71.582,71.4105,71.4556,197161.0
2021-08-03 14:30:00,79.19,79.28,79.13,79.26,187044.0,71.4646,71.5459,71.4105,71.5278,187044.0
2021-08-03 15:00:00,79.26,79.45,79.19,79.19,271809.0,71.5278,71.6993,71.4646,71.4646,271809.0
2021-08-03 15:30:00,79.2,79.47,79.19,79.42,597932.0,71.4737,71.7173,71.4646,71.6722,597932.0
2021-08-04 09:30:00,79.36,79.71,78.96,79.13,470845.0,71.6181,71.9339,71.2571,71.4105,470845.0
2021-08-04 10:00:00,79.13,79.43,79.11,79.21,273223.0,71.4105,71.6812,71.3924,71.4827,273223.0
2021-08-04 10:30:00,79.22,79.31,79.04,79.12,414204.0,71.4917,71.5729,71.3293,71.4015,414204.0
2021-08-04 11:00:00,79.12,79.14,78.91,78.95,508687.0,71.4015,71.4195,71.212,71.248,508687.0
2021-08-04 11:30:00,78.96,78.99,78.81,78.96,213847.0,71.2571,71.2841,71.1217,71.2571,213847.0
2021-08-04 12:00:00,78.97,79.04,78.77,78.8,112053.0,71.2661,71.3293,71.0856,71.1127,112053.0
2021-08-04 12:30:00,78.8,79.03,78.8,78.97,115725.0,71.1127,71.3202,71.1127,71.2661,115725.0
2021-08-04 13:00:00,78.96,79.14,78.96,79.14,94888.0,71.2571,71.4195,71.2571,71.4195,94888.0
2021-08-04 13:30:00,79.13,79.26,79.08,79.12,104881.0,71.4105,71.5278,71.3654,71.4015,104881.0
2021-08-04 14:00:00,79.14,79.47,79.1,79.47,143064.0,71.4195,71.7173,71.3834,71.7173,143064.0
2021-08-04 14:30:00,79.46,79.69,79.46,79.63,331427.0,71.7083,71.9159,71.7083,71.8617,331427.0
2021-08-04 15:00:00,79.62,79.99,79.62,79.95,737612.0,71.8527,72.1866,71.8527,72.1505,737612.0
2021-08-04 15:30:00,79.95,80.0,79.69,79.88,1149007.0,72.1505,72.1956,71.9159,72.0873,1149007.0
2021-08-05 09:30:00,79.79,79.99,79.53,79.79,508942.0,72.0061,72.1866,71.7715,72.0061,508942.0
2021-08-05 10:00:00,79.79,80.1,79.67,79.72,395079.0,72.0061,72.2859,71.8978,71.9429,395079.0
2021-08-05 10:30:00,79.73,79.82,79.55,79.66,268183.0,71.952,72.0332,71.7895,71.8888,268183.0
2021-08-05 11:00:00,79.66,79.67,79.53,79.65,202152.0,71.8888,71.8978,71.7715,71.8798,202152.0
2021-08-05 11:30:00,79.65,79.92,79.53,79.92,223063.0,71.8798,72.1234,71.7715,72.1234,223063.0
2021-08-05 12:00:00,79.91,79.92,79.64,79.73,164560.0,72.1144,72.1234,71.8707,71.952,164560.0
2021-08-05 12:30:00,79.73,79.93,79.71,79.89,185731.0,71.952,72.1324,71.9339,72.0963,185731.0
2021-08-05 13:00:00,79.89,79.95,79.77,79.93,183916.0,72.0963,72.1505,71.9881,72.1324,183916.0
2021-08-05 13:30:00,79.94,80.04,79.81,80.02,163165.0,72.1415,72.2317,72.0242,72.2137,163165.0
2021-08-05 14:00:00,80.02,80.15,80.0,80.08,209785.0,72.2137,72.331,72.1956,72.2678,209785.0
2021-08-05 14:30:00,80.08,80.2,80.03,80.09,159063.0,72.2678,72.3761,72.2227,72.2768,159063.0
2021-08-05 15:00:00,80.09,80.43,80.09,80.43,279410.0,72.2768,72.5837,72.2768,72.5837,279410.0
2021-08-05 15:30:00,80.42,80.62,80.35,80.48,758845.0,72.5746,72.7551,72.5115,72.6288,758845.0
2021-08-06 09:30:00,80.49,80.73,80.06,80.62,328822.0,72.6378,72.8544,72.2498,72.7551,328822.0
2021-08-06 10:00:00,80.63,81.0,80.63,80.88,276517.0,72.7642,73.0981,72.7642,72.9898,276517.0
2021-08-06 10:30:00,80.89,80.96,80.68,80.69,213329.0,72.9988,73.062,72.8093,72.8183,213329.0
2021-08-06 11:00:00,80.69,80.87,80.53,80.61,145622.0,72.8183,72.9807,72.6739,72.7461,145622.0
2021-08-06 11:30:00,80.63,80.76,80.6,80.7,111410.0,72.7642,72.8815,72.7371,72.8273,111410.0
2021-08-06 12:00:00,80.69,80.84,80.69,80.78,163659.0,72.8183,72.9537,72.8183,72.8995,163659.0
2021-08-06 12:30:00,80.78,80.84,80.73,80.79,114319.0,72.8995,72.9537,72.8544,72.9085,114319.0
2021-08-06 13:00:00,80.79,80.95,80.72,80.95,85871.0,72.9085,73.0529,72.8454,73.0529,85871.0
2021-08-06 13:30:00,80.94,80.99,80.9,80.91,107876.0,73.0439,73.089,73.0078,73.0168,107876.0
2021-08-06 14:00:00,80.91,80.96,80.76,80.88,132536.0,73.0168,73.062,72.8815,72.9898,132536.0
2021-08-06 14:30:00,80.89,80.97,80.86,80.92,200119.0,72.9988,73.071,72.9717,73.0259,200119.0
2021-08-06 15:00:00,80.92,80.98,80.84,80.91,247530.0,73.0259,73.08,72.9537,73.0168,247530.0
2021-08-06 15:30:00,80.91,80.94,80.56,80.6,612379.0,73.0168,73.0439,72.701,72.7371,612379.0
2021-08-09 09:30:00,80.96,81.14,80.54,80.58,365979.0,73.062,73.2244,72.6829,72.719,365979.0
2021-08-09 10:00:00,80.58,80.67,80.47,80.49,169577.0,72.719,72.8003,72.6198,72.6378,169577.0
2021-08-09 10:30:00,80.49,80.52,80.12,80.2,329281.0,72.6378,72.6649,72.3039,72.3761,329281.0
2021-08-09 11:00:00,80.2,80.41,80.15,80.31,193849.0,72.3761,72.5656,72.331,72.4754,193849.0
2021-08-09 11:30:00,80.31,80.41,80.21,80.31,136436.0,72.4754,72.5656,72.3851,72.4754,136436.0
2021-08-09 12:00:00,80.31,80.35,80.18,80.32,83022.0,72.4754,72.5115,72.3581,72.4844,83022.0
2021-08-09 12:30:00,80.33,80.45,80.3,80.42,190823.0,72.4934,72.6017,72.4663,72.5746,190823.0
2021-08-09 13:00:00,80.42,80.45,80.38,80.42,165397.0,72.5746,72.6017,72.5385,72.5746,165397.0
2021-08-09 13:30:00,80.42,80.49,80.34,80.44,166620.0,72.5746,72.6378,72.5024,72.5927,166620.0
2021-08-09 14:00:00,80.44,80.46,80.35,80.39,182460.0,72.5927,72.6107,72.5115,72.5476,182460.0
2021-08-09 14:30:00,80.39,80.4,80.28,80.31,135979.0,72.5476,72.5566,72.4483,72.4754,135979.0
2021-08-09 15:00:00,80.31,80.38,80.25,80.38,167993.0,72.4754,72.5385,72.4212,72.5385,167993.0
2021-08-09 15:30:00,80.38,80.68,80.34,80.58,1112185.0,72.5385,72.8093,72.5024,72.719,1112185.0
2021-08-10 09:30:00,80.68,80.69,80.2,80.45,304000.0,72.8093,72.8183,72.3761,72.6017,304000.0
2021-08-10 10:00:00,80.47,80.55,80.31,80.44,138866.0,72.6198,72.692,72.4754,72.5927,138866.0
2021-08-10 10:30:00,80.44,80.6,80.27,80.42,348262.0,72.5927,72.7371,72.4393,72.5746,348262.0
2021-08-10 11:00:00,80.42,80.59,80.35,80.58,162732.0,72.5746,72.7281,72.5115,72.719,162732.0
2021-08-10 11:30:00,80.58,80.71,80.46,80.71,390403.0,72.719,72.8364,72.6107,72.8364,390403.0
2021-08-10 12:00:00,80.72,80.72,80.5,80.67,115869.0,72.8454,72.8454,72.6468,72.8003,115869.0
2021-08-10 12:30:00,80.66,80.81,80.64,80.77,165603.0,72.7912,72.9266,72.7732,72.8905,165603.0
2021-08-10 13:00:00,80.78,80.79,80.52,80.62,143075.0,72.8995,72.9085,72.6649,72.7551,143075.0
2021-08-10 13:30:00,80.62,80.77,80.61,80.74,135912.0,72.7551,72.8905,72.7461,72.8634,135912.0
2021-08-10 14:00:00,80.74,80.82,80.68,80.69,126114.0,72.8634,72.9356,72.8093,72.8183,126114.0
2021-08-10 14:30:00,80.7,80.74,80.63,80.65,116390.0,72.8273,72.8634,72.7642,72.7822,116390.0
2021-08-10 15:00:00,80.65,80.66,80.49,80.62,171963.0,72.7822,72.7912,72.6378,72.7551,171963.0
2021-08-10 15:30:00,80.61,80.65,80.43,80.53,458979.0,72.7461,72.7822,72.5837,72.6739,458979.0
2021-08-11 09:30:00,81.06,82.6,80.97,82.47,1280046.0,73.1522,74.542,73.071,74.4247,1280046.0
2021-08-11 10:00:00,82.46,83.02,82.3,82.94,803421.0,74.4156,74.921,74.2712,74.8488,803421.0
2021-08-11 10:30:00,82.95,83.37,82.8,83.31,733864.0,74.8578,75.2369,74.7225,75.1827,733864.0
2021-08-11 11:00:00,83.31,83.41,82.71,82.73,672069.0,75.1827,75.273,74.6412,74.6593,672069.0
2021-08-11 11:30:00,82.75,82.97,82.71,82.74,459283.0,74.6773,74.8759,74.6412,74.6683,459283.0
2021-08-11 12:00:00,82.75,82.77,82.56,82.6,279069.0,74.6773,74.6954,74.5059,74.542,279069.0
2021-08-11 12:30:00,82.59,82.65,82.4,82.65,289846.0,74.5329,74.5871,74.3615,74.5871,289846.0
2021-08-11 13:00:00,82.65,82.7,82.54,82.56,244319.0,74.5871,74.6322,74.4878,74.5059,244319.0
2021-08-11 13:30:00,82.57,82.88,82.51,82.79,346836.0,74.5149,74.7947,74.4608,74.7134,346836.0
2021-08-11 14:00:00,82.78,82.79,82.32,82.37,280683.0,74.7044,74.7134,74.2893,74.3344,280683.0
2021-08-11 14:30:00,82.37,82.48,82.23,82.3,316665.0,74.3344,74.4337,74.2081,74.2712,316665.0
2021-08-11 15:00:00,82.31,82.43,82.22,82.27,419577.0,74.2803,74.3886,74.199,74.2442,419577.0
2021-08-11 15:30:00,82.27,82.38,82.11,82.37,1112651.0,74.2442,74.3434,74.0998,74.3344,1112651.0
2021-08-12 09:30:00,82.02,82.67,81.83,82.59,680982.0,74.0186,74.6051,73.8471,74.5329,680982.0
2021-08-12 10:00:00,82.57,82.97,82.49,82.71,411552.0,74.5149,74.8759,74.4427,74.6412,411552.0
2021-08-12 10:30:00,82.72,82.86,82.57,82.73,291161.0,74.6503,74.7766,74.5149,74.6593,291161.0
2021-08-12 11:00:00,82.76,82.78,82.54,82.66,286471.0,74.6864,74.7044,74.4878,74.5961,286471.0
2021-08-12 11:30:00,82.66,82.75,82.57,82.59,201976.0,74.5961,74.6773,74.5149,74.5329,201976.0
2021-08-12 12:00:00,82.59,82.77,82.53,82.77,247915.0,74.5329,74.6954,74.4788,74.6954,247915.0
2021-08-12 12:30:00,82.77,82.89,82.76,82.84,226484.0,74.6954,74.8037,74.6864,74.7586,226484.0
2021-08-12 13:00:00,82.84,82.91,82.77,82.9,225995.0,74.7586,74.8217,74.6954,74.8127,225995.0
2021-08-12 13:30:00,82.9,82.91,82.65,82.75,221319.0,74.8127,74.8217,74.5871,74.6773,221319.0
2021-08-12 14:00:00,82.74,82.9,82.71,82.86,270061.0,74.6683,74.8127,74.6412,74.7766,270061.0
2021-08-12 14:30:00,82.87,83.09,82.86,83.0,397149.0,74.7856,74.9842,74.7766,74.903,397149.0
2021-08-12 15:00:00,83.0,83.07,82.89,83.07,332524.0,74.903,74.9661,74.8037,74.9661,332524.0
2021-08-12 15:30:00,83.06,83.13,82.85,82.99,1043554.0,74.9571,75.0203,74.7676,74.8939,1043554.0
2021-08-13 09:30:00,83.25,83.35,82.83,83.16,263967.0,75.1286,75.2188,74.7495,75.0473,263967.0
2021-08-13 10:00:00,83.17,83.55,83.13,83.17,333460.0,75.0564,75.3993,75.0203,75.0564,333460.0
2021-08-13 10:30:00,83.17,83.18,82.96,83.13,202702.0,75.0564,75.0654,74.8669,75.0203,202702.0
2021-08-13 11:00:00,83.13,83.32,83.01,83.31,116475.0,75.0203,75.1917,74.912,75.1827,116475.0
2021-08-13 11:30:00,83.32,83.36,83.2,83.3,142178.0,75.1917,75.2278,75.0834,75.1737,142178.0
2021-08-13 12:00:00,83.29,83.3,83.12,83.13,78987.0,75.1647,75.1737,75.0112,75.0203,78987.0
2021-08-13 12:30:00,83.13,83.14,83.02,83.1,170795.0,75.0203,75.0293,74.921,74.9932,170795.0
2021-08-13 13:00:00,83.1,83.32,83.08,83.28,105716.0,74.9932,75.1917,74.9751,75.1556,105716.0
2021-08-13 13:30:00,83.28,83.36,83.16,83.18,154984.0,75.1556,75.2278,75.0473,75.0654,154984.0
2021-08-13 14:00:00,83.19,83.32,83.15,83.25,140482.0,75.0744,75.1917,75.0383,75.1286,140482.0
2021-08-13 14:30:00,83.25,83.38,83.18,83.37,180345.0,75.1286,75.2459,75.0654,75.2369,180345.0
2021-08-13 15:00:00,83.36,83.54,83.31,83.33,239608.0,75.2278,75.3903,75.1827,75.2008,239608.0
2021-08-13 15:30:00,83.33,83.48,83.2,83.45,600102.0,75.2008,75.3361,75.0834,75.3091,600102.0
2021-08-16 09:30:00,83.45,83.75,83.14,83.69,566049.0,75.3091,75.5798,75.0293,75.5256,566049.0
2021-08-16 10:00:00,83.68,84.27,83.68,84.14,918646.0,75.5166,76.0491,75.5166,75.9317,918646.0
2021-08-16 10:30:00,84.13,84.23,83.93,84.06,809369.0,75.9227,76.013,75.7422,75.8595,809369.0
2021-08-16 11:00:00,84.07,84.43,83.97,84.16,557766.0,75.8686,76.1934,75.7783,75.9498,557766.0
2021-08-16 11:30:00,84.16,84.23,83.88,83.94,410118.0,75.9498,76.013,75.6971,75.7512,410118.0
2021-08-16 12:00:00,83.94,84.26,83.91,84.22,667635.0,75.7512,76.04,75.7242,76.0039,667635.0
2021-08-16 12:30:00,84.22,84.26,83.98,84.06,285160.0,76.0039,76.04,75.7873,75.8595,285160.0
2021-08-16 13:00:00,84.05,84.05,83.83,83.86,219428.0,75.8505,75.8505,75.652,75.6791,219428.0
2021-08-16 13:30:00,83.87,83.95,83.73,83.77,220943.0,75.6881,75.7603,75.5617,75.5978,220943.0
2021-08-16 14:00:00,83.78,83.83,83.65,83.76,237779.0,75.6069,75.652,75.4895,75.5888,237779.0
2021-08-16 14:30:00,83.77,83.77,83.56,83.64,216444.0,75.5978,75.5978,75.4083,75.4805,216444.0
2021-08-16 15:00:00,83.65,83.75,83.6,83.69,264182.0,75.4895,75.5798,75.4444,75.5256,264182.0
2021-08-16 15:30:00,83.69,83.98,83.64,83.95,860611.0,75.5256,75.7873,75.4805,75.7603,860611.0
2021-08-17 09:30:00,83.6,83.89,83.13,83.79,446321.0,75.4444,75.7061,75.0203,75.6159,446321.0
2021-08-17 10:00:00,83.8,83.9,83.47,83.57,222817.0,75.6249,75.7152,75.3271,75.4173,222817.0
2021-08-17 10:30:00,83.58,83.72,83.4,83.59,188579.0,75.4264,75.5527,75.2639,75.4354,188579.0
2021-08-17 11:00:00,83.6,83.74,83.58,83.65,152896.0,75.4444,75.5708,75.4264,75.4895,152896.0
2021-08-17 11:30:00,83.64,83.74,83.43,83.5,181477.0,75.4805,75.5708,75.291,75.3542,181477.0
2021-08-17 12:00:00,83.5,83.64,83.41,83.56,224830.0,75.3542,75.4805,75.273,75.4083,224830.0
2021-08-17 12:30:00,83.56,83.61,83.31,83.36,176860.0,75.4083,75.4534,75.1827,75.2278,176860.0
2021-08-17 13:00:00,83.36,83.42,83.13,83.22,282855.0,75.2278,75.282,75.0203,75.1015,282855.0
2021-08-17 13:30:00,83.22,83.35,83.2,83.25,151991.0,75.1015,75.2188,75.0834,75.1286,151991.0
2021-08-17 14:00:00,83.25,83.45,83.25,83.36,144488.0,75.1286,75.3091,75.1286,75.2278,144488.0
2021-08-17 14:30:00,83.36,83.5,83.12,83.45,245240.0,75.2278,75.3542,75.0112,75.3091,245240.0
2021-08-17 15:00:00,83.45,83.51,83.38,83.5,195000.0,75.3091,75.3632,75.2459,75.3542,195000.0
2021-08-17 15:30:00,83.5,84.0,83.5,83.96,683243.0,75.3542,75.8054,75.3542,75.7693,683243.0
2021-08-18 09:30:00,84.01,84.96,83.97,84.19,837943.0,75.8144,76.6717,75.7783,75.9769,837943.0
2021-08-18 10:00:00,84.21,84.5,84.05,84.45,394156.0,75.9949,76.2566,75.8505,76.2115,394156.0
2021-08-18 10:30:00,84.44,84.6,84.32,84.4,537019.0,76.2025,76.3469,76.0942,76.1664,537019.0
2021-08-18 11:00:00,84.41,84.46,84.08,84.21,377313.0,76.1754,76.2205,75.8776,75.9949,377313.0
2021-08-18 11:30:00,84.22,84.3,84.0,84.04,269406.0,76.0039,76.0761,75.8054,75.8415,269406.0
2021-08-18 12:00:00,84.02,84.09,83.93,83.94,189232.0,75.8234,75.8866,75.7422,75.7512,189232.0
2021-08-18 12:30:00,83.93,84.21,83.89,84.17,379255.0,75.7422,75.9949,75.7061,75.9588,379255.0
2021-08-18 13:00:00,84.16,84.33,84.09,84.3,231603.0,75.9498,76.1032,75.8866,76.0761,231603.0
2021-08-18 13:30:00,84.3,84.56,84.27,84.54,440044.0,76.0761,76.3108,76.0491,76.2927,440044.0
2021-08-18 14:00:00,84.55,84.72,84.31,84.61,453671.0,76.3017,76.4552,76.0852,76.3559,453671.0
2021-08-18 14:30:00,84.61,84.73,84.45,84.61,466303.0,76.3559,76.4642,76.2115,76.3559,466303.0
2021-08-18 15:00:00,84.61,84.66,84.3,84.31,394497.0,76.3559,76.401,76.0761,76.0852,394497.0
2021-08-18 15:30:00,84.3,84.52,84.17,84.43,1184780.0,76.0761,76.2747,75.9588,76.1934,1184780.0
2021-08-19 09:30:00,83.97,84.9,83.92,84.89,580395.0,75.7783,76.6176,75.7332,76.6086,580395.0
2021-08-19 10:00:00,84.9,85.1,84.57,84.69,404228.0,76.6176,76.7981,76.3198,76.4281,404228.0
2021-08-19 10:30:00,84.68,84.82,84.4,84.72,366487.0,76.4191,76.5454,76.1664,76.4552,366487.0
2021-08-19 11:00:00,84.72,84.98,84.48,84.81,452828.0,76.4552,76.6898,76.2386,76.5364,452828.0
2021-08-19 11:30:00,84.81,84.88,84.5,84.64,257364.0,76.5364,76.5995,76.2566,76.383,257364.0
2021-08-19 12:00:00,84.65,84.74,84.5,84.6,179305.0,76.392,76.4732,76.2566,76.3469,179305.0
2021-08-19 12:30:00,84.61,84.65,84.47,84.49,195965.0,76.3559,76.392,76.2295,76.2476,195965.0
2021-08-19 13:00:00,84.49,84.61,84.33,84.4,241972.0,76.2476,76.3559,76.1032,76.1664,241972.0
2021-08-19 13:30:00,84.4,84.48,84.23,84.24,198858.0,76.1664,76.2386,76.013,76.022,198858.0
2021-08-19 14:00:00,84.25,84.49,84.22,84.35,231796.0,76.031,76.2476,76.0039,76.1213,231796.0
2021-08-19 14:30:00,84.35,84.75,84.25,84.74,258069.0,76.1213,76.4822,76.031,76.4732,258069.0
2021-08-19 15:00:00,84.75,84.97,84.74,84.91,313078.0,76.4822,76.6808,76.4732,76.6266,313078.0
2021-08-19 15:30:00,84.92,84.98,84.42,84.53,955697.0,76.6356,76.6898,76.1844,76.2837,955697.0
2021-08-20 09:30:00,84.5,84.99,84.02,84.99,470487.0,76.2566,76.6988,75.8234,76.6988,470487.0
2021-08-20 10:00:00,84.99,85.55,84.94,85.52,393714.0,76.6988,77.2042,76.6537,77.1771,393714.0
2021-08-20 10:30:00,85.53,85.62,85.35,85.53,240829.0,77.1861,77.2674,77.0237,77.1861,240829.0
2021-08-20 11:00:00,85.54,85.67,85.42,85.57,225113.0,77.1952,77.3125,77.0869,77.2222,225113.0
2021-08-20 11:30:00,85.57,85.69,85.54,85.67,271025.0,77.2222,77.3305,77.1952,77.3125,271025.0
2021-08-20 12:00:00,85.67,85.91,85.65,85.88,350706.0,77.3125,77.5291,77.2944,77.502,350706.0
2021-08-20 12:30:00,85.88,86.15,85.84,86.09,328759.0,77.502,77.7457,77.4659,77.6915,328759.0
2021-08-20 13:00:00,86.09,86.2,86.0,86.14,298394.0,77.6915,77.7908,77.6103,77.7366,298394.0
2021-08-20 13:30:00,86.14,86.22,86.03,86.08,272969.0,77.7366,77.8088,77.6374,77.6825,272969.0
2021-08-20 14:00:00,86.1,86.13,85.98,86.01,497380.0,77.7005,77.7276,77.5922,77.6193,497380.0
2021-08-20 14:30:00,86.0,86.2,85.98,86.1,280114.0,77.6103,77.7908,77.5922,77.7005,280114.0
2021-08-20 15:00:00,86.11,86.25,86.06,86.25,324531.0,77.7096,77.8359,77.6644,77.8359,324531.0
2021-08-20 15:30:00,86.25,86.43,86.17,86.29,1439642.0,77.8359,77.9983,77.7637,77.872,1439642.0
2021-08-23 09:30:00,85.81,86.08,85.32,85.44,873002.0,77.4388,77.6825,76.9966,77.1049,873002.0
2021-08-23 10:00:00,85.43,85.94,85.16,85.22,461756.0,77.0959,77.5561,76.8522,76.9064,461756.0
2021-08-23 10:30:00,85.22,85.22,84.63,84.67,810299.0,76.9064,76.9064,76.3739,76.41,810299.0
2021-08-23 11:00:00,84.67,84.82,84.41,84.43,477436.0,76.41,76.5454,76.1754,76.1934,477436.0
2021-08-23 11:30:00,84.42,84.67,84.4,84.53,328649.0,76.1844,76.41,76.1664,76.2837,328649.0
2021-08-23 12:00:00,84.53,84.53,84.23,84.29,275429.0,76.2837,76.2837,76.013,76.0671,275429.0
2021-08-23 12:30:00,84.27,84.33,84.14,84.23,265637.0,76.0491,76.1032,75.9317,76.013,265637.0
2021-08-23 13:00:00,84.22,84.52,84.05,84.09,507424.0,76.0039,76.2747,75.8505,75.8866,507424.0
2021-08-23 13:30:00,84.09,84.27,84.01,84.23,220405.0,75.8866,76.0491,75.8144,76.013,220405.0
2021-08-23 14:00:00,84.23,84.34,84.13,84.3,297605.0,76.013,76.1122,75.9227,76.0761,297605.0
2021-08-23 14:30:00,84.29,84.6,84.24,84.56,289307.0,76.0671,76.3469,76.022,76.3108,289307.0
2021-08-23 15:00:00,84.57,84.83,84.57,84.65,435880.0,76.3198,76.5544,76.3198,76.392,435880.0
2021-08-23 15:30:00,84.65,84.8,84.38,84.39,790183.0,76.392,76.5274,76.1483,76.1573,790183.0
2021-08-24 09:30:00,84.23,84.48,83.41,83.58,609660.0,76.013,76.2386,75.273,75.4264,609660.0
2021-08-24 10:00:00,83.58,84.21,83.58,83.95,298520.0,75.4264,75.9949,75.4264,75.7603,298520.0
2021-08-24 10:30:00,83.94,84.18,83.85,83.93,270134.0,75.7512,75.9678,75.67,75.7422,270134.0
2021-08-24 11:00:00,83.93,84.09,83.82,83.99,312790.0,75.7422,75.8866,75.643,75.7964,312790.0
2021-08-24 11:30:00,83.98,84.13,83.95,84.09,273077.0,75.7873,75.9227,75.7603,75.8866,273077.0
2021-08-24 12:00:00,84.08,84.24,84.04,84.19,244271.0,75.8776,76.022,75.8415,75.9769,244271.0
2021-08-24 12:30:00,84.19,84.31,84.06,84.13,221559.0,75.9769,76.0852,75.8595,75.9227,221559.0
2021-08-24 13:00:00,84.13,84.36,84.09,84.25,159164.0,75.9227,76.1303,75.8866,76.031,159164.0
2021-08-24 13:30:00,84.25,84.26,84.14,84.15,174137.0,76.031,76.04,75.9317,75.9408,174137.0
2021-08-24 14:00:00,84.15,84.39,84.15,84.29,157778.0,75.9408,76.1573,75.9408,76.0671,157778.0
2021-08-24 14:30:00,84.3,84.39,84.26,84.37,105623.0,76.0761,76.1573,76.04,76.1393,105623.0
2021-08-24 15:00:00,84.35,84.42,84.15,84.33,235725.0,76.1213,76.1844,75.9408,76.1032,235725.0
2021-08-24 15:30:00,84.34,84.4,84.1,84.14,760374.0,76.1122,76.1664,75.8956,75.9317,760374.0
2021-08-25 09:30:00,84.14,84.14,83.58,83.92,614124.0,75.9317,75.9317,75.4264,75.7332,614124.0
2021-08-25 10:00:00,83.93,84.22,83.85,84.15,249905.0,75.7422,76.0039,75.67,75.9408,249905.0
2021-08-25 10:30:00,84.16,84.31,84.07,84.28,246608.0,75.9498,76.0852,75.8686,76.0581,246608.0
2021-08-25 11:00:00,84.28,84.46,84.11,84.4,203730.0,76.0581,76.2205,75.9047,76.1664,203730.0
2021-08-25 11:30:00,84.4,84.49,84.3,84.45,121444.0,76.1664,76.2476,76.0761,76.2115,121444.0
2021-08-25 12:00:00,84.46,84.56,84.31,84.45,182584.0,76.2205,76.3108,76.0852,76.2115,182584.0
2021-08-25 12:30:00,84.45,84.49,84.37,84.48,117622.0,76.2115,76.2476,76.1393,76.2386,117622.0
2021-08-25 13:00:00,84.48,84.59,84.44,84.56,110051.0,76.2386,76.3378,76.2025,76.3108,110051.0
2021-08-25 13:30:00,84.55,84.67,84.49,84.5,421658.0,76.3017,76.41,76.2476,76.2566,421658.0
2021-08-25 14:00:00,84.49,84.82,84.49,84.81,290403.0,76.2476,76.5454,76.2476,76.5364,290403.0
2021-08-25 14:30:00,84.81,84.86,84.72,84.77,418389.0,76.5364,76.5815,76.4552,76.5003,418389.0
2021-08-25 15:00:00,84.76,84.8,84.65,84.73,222527.0,76.4913,76.5274,76.392,76.4642,222527.0
2021-08-25 15:30:00,84.73,84.85,84.5,84.52,667404.0,76.4642,76.5725,76.2566,76.2747,667404.0
2021-08-26 09:30:00,84.11,84.19,83.81,83.85,309518.0,76.2534,76.3259,75.9814,76.0176,309518.0
2021-08-26 10:00:00,83.84,84.1,83.67,83.9,297484.0,76.0086,76.2443,75.8545,76.063,297484.0
2021-08-26 10:30:00,83.89,84.03,83.75,83.95,191083.0,76.0539,76.1808,75.927,76.1083,191083.0
2021-08-26 11:00:00,83.95,84.12,83.86,83.87,174646.0,76.1083,76.2624,76.0267,76.0358,174646.0
2021-08-26 11:30:00,83.86,84.01,83.82,83.97,231422.0,76.0267,76.1627,75.9904,76.1264,231422.0
2021-08-26 12:00:00,83.97,84.08,83.91,83.92,103694.0,76.1264,76.2262,76.072,76.0811,103694.0
2021-08-26 12:30:00,83.93,83.95,83.85,83.94,99879.0,76.0902,76.1083,76.0176,76.0992,99879.0
2021-08-26 13:00:00,83.94,83.97,83.84,83.87,127182.0,76.0992,76.1264,76.0086,76.0358,127182.0
2021-08-26 13:30:00,83.88,83.99,83.82,83.82,155258.0,76.0448,76.1446,75.9904,75.9904,155258.0
2021-08-26 14:00:00,83.82,83.84,83.73,83.79,121957.0,75.9904,76.0086,75.9088,75.9632,121957.0
2021-08-26 14:30:00,83.79,84.03,83.77,84.02,141285.0,75.9632,76.1808,75.9451,76.1718,141285.0
2021-08-26 15:00:00,84.02,84.12,83.87,83.87,232607.0,76.1718,76.2624,76.0358,76.0358,232607.0
2021-08-26 15:30:00,83.87,84.05,83.8,83.83,477991.0,76.0358,76.199,75.9723,75.9995,477991.0
2021-08-27 09:30:00,83.94,84.05,83.58,83.87,281218.0,76.0992,76.199,75.7729,76.0358,281218.0
2021-08-27 10:00:00,83.86,84.19,83.76,84.02,229462.0,76.0267,76.3259,75.936,76.1718,229462.0
2021-08-27 10:30:00,84.02,84.09,83.75,83.77,253444.0,76.1718,76.2352,75.927,75.9451,253444.0
2021-08-27 11:00:00,83.77,83.93,83.75,83.81,138448.0,75.9451,76.0902,75.927,75.9814,138448.0
2021-08-27 11:30:00,83.81,83.92,83.75,83.79,133576.0,75.9814,76.0811,75.927,75.9632,133576.0
2021-08-27 12:00:00,83.79,83.96,83.77,83.95,315696.0,75.9632,76.1174,75.9451,76.1083,315696.0
2021-08-27 12:30:00,83.94,84.0,83.78,83.8,151630.0,76.0992,76.1536,75.9542,75.9723,151630.0
2021-08-27 13:00:00,83.8,83.8,83.61,83.67,163088.0,75.9723,75.9723,75.8001,75.8545,163088.0
2021-08-27 13:30:00,83.67,83.69,83.43,83.45,210882.0,75.8545,75.8726,75.6369,75.655,210882.0
2021-08-27 14:00:00,83.44,83.62,83.42,83.49,261774.0,75.6459,75.8091,75.6278,75.6913,261774.0
2021-08-27 14:30:00,83.49,83.56,83.43,83.44,165576.0,75.6913,75.7547,75.6369,75.6459,165576.0
2021-08-27 15:00:00,83.44,83.57,83.44,83.47,371269.0,75.6459,75.7638,75.6459,75.6731,371269.0
2021-08-27 15:30:00,83.48,83.59,83.34,83.42,1118873.0,75.6822,75.7819,75.5553,75.6278,1118873.0
2021-08-30 09:30:00,83.19,83.78,83.01,83.69,447189.0,75.4193,75.9542,75.2561,75.8726,447189.0
2021-08-30 10:00:00,83.7,84.09,83.68,83.85,328442.0,75.8816,76.2352,75.8635,76.0176,328442.0
2021-08-30 10:30:00,83.84,84.07,83.84,84.0,281712.0,76.0086,76.2171,76.0086,76.1536,281712.0
2021-08-30 11:00:00,83.99,84.25,83.94,84.15,296576.0,76.1446,76.3803,76.0992,76.2896,296576.0
2021-08-30 11:30:00,84.15,84.22,83.93,83.94,129523.0,76.2896,76.3531,76.0902,76.0992,129523.0
2021-08-30 12:00:00,83.93,84.01,83.77,83.85,161617.0,76.0902,76.1627,75.9451,76.0176,161617.0
2021-08-30 12:30:00,83.86,83.92,83.78,83.91,152391.0,76.0267,76.0811,75.9542,76.072,152391.0
2021-08-30 13:00:00,83.9,83.97,83.84,83.89,132893.0,76.063,76.1264,76.0086,76.0539,132893.0
2021-08-30 13:30:00,83.88,84.09,83.86,84.05,154840.0,76.0448,76.2352,76.0267,76.199,154840.0
2021-08-30 14:00:00,84.04,84.13,83.99,84.06,190850.0,76.1899,76.2715,76.1446,76.208,190850.0
2021-08-30 14:30:00,84.06,84.09,84.0,84.06,129098.0,76.208,76.2352,76.1536,76.208,129098.0
2021-08-30 15:00:00,84.06,84.22,84.06,84.14,153507.0,76.208,76.3531,76.208,76.2805,153507.0
2021-08-30 15:30:00,84.15,84.2,83.91,83.94,792034.0,76.2896,76.3349,76.072,76.0992,792034.0
2021-08-31 09:30:00,83.82,84.27,83.5,84.17,486901.0,75.9904,76.3984,75.7003,76.3077,486901.0
2021-08-31 10:00:00,84.16,84.43,84.09,84.34,307471.0,76.2987,76.5435,76.2352,76.4619,307471.0
2021-08-31 10:30:00,84.32,84.44,84.14,84.31,238182.0,76.4437,76.5525,76.2805,76.4347,238182.0
2021-08-31 11:00:00,84.3,84.34,84.07,84.12,304132.0,76.4256,76.4619,76.2171,76.2624,304132.0
2021-08-31 11:30:00,84.11,84.37,84.04,84.05,197991.0,76.2534,76.4891,76.1899,76.199,197991.0
2021-08-31 12:00:00,84.05,84.1,83.92,83.93,132348.0,76.199,76.2443,76.0811,76.0902,132348.0
2021-08-31 12:30:00,83.92,83.97,83.85,83.87,153966.0,76.0811,76.1264,76.0176,76.0358,153966.0
2021-08-31 13:00:00,83.86,84.02,83.85,83.89,164403.0,76.0267,76.1718,76.0176,76.0539,164403.0
2021-08-31 13:30:00,83.89,83.98,83.73,83.76,231051.0,76.0539,76.1355,75.9088,75.936,231051.0
2021-08-31 14:00:00,83.76,83.88,83.72,83.83,148673.0,75.936,76.0448,75.8998,75.9995,148673.0
2021-08-31 14:30:00,83.85,83.86,83.62,83.85,170681.0,76.0176,76.0267,75.8091,76.0176,170681.0
2021-08-31 15:00:00,83.85,83.91,83.66,83.72,222022.0,76.0176,76.072,75.8454,75.8998,222022.0
2021-08-31 15:30:00,83.72,84.04,83.68,83.98,723871.0,75.8998,76.1899,75.8635,76.1355,723871.0
2021-09-01 09:30:00,84.15,84.95,84.06,84.93,537873.0,76.2896,77.0149,76.208,76.9968,537873.0
2021-09-01 10:00:00,84.92,85.35,84.87,85.26,393036.0,76.9877,77.3775,76.9424,77.2959,393036.0
2021-09-01 10:30:00,85.25,85.44,85.16,85.38,346161.0,77.2869,77.4591,77.2053,77.4047,346161.0
2021-09-01 11:00:00,85.38,85.42,85.13,85.37,394184.0,77.4047,77.441,77.1781,77.3957,394184.0
2021-09-01 11:30:00,85.37,85.46,85.25,85.44,201186.0,77.3957,77.4772,77.2869,77.4591,201186.0
2021-09-01 12:00:00,85.45,85.56,85.38,85.51,203234.0,77.4682,77.5679,77.4047,77.5226,203234.0
2021-09-01 12:30:00,85.51,85.51,85.36,85.43,223178.0,77.5226,77.5226,77.3866,77.4501,223178.0
2021-09-01 13:00:00,85.43,85.51,85.35,85.49,206634.0,77.4501,77.5226,77.3775,77.5044,206634.0
2021-09-01 13:30:00,85.48,85.69,85.43,85.58,244064.0,77.4954,77.6858,77.4501,77.586,244064.0
2021-09-01 14:00:00,85.59,85.76,85.55,85.65,180825.0,77.5951,77.7492,77.5588,77.6495,180825.0
2021-09-01 14:30:00,85.65,85.68,85.52,85.52,171758.0,77.6495,77.6767,77.5316,77.5316,171758.0
2021-09-01 15:00:00,85.51,85.54,85.35,85.5,250695.0,77.5226,77.5498,77.3775,77.5135,250695.0
2021-09-01 15:30:00,85.5,85.5,85.26,85.35,647886.0,77.5135,77.5135,77.2959,77.3775,647886.0
2021-09-02 09:30:00,85.42,86.23,85.42,85.9,479632.0,77.441,78.1753,77.441,77.8761,479632.0
2021-09-02 10:00:00,85.92,86.26,85.84,86.26,274341.0,77.8943,78.2025,77.8218,78.2025,274341.0
2021-09-02 10:30:00,86.26,86.32,86.03,86.32,381813.0,78.2025,78.2569,77.994,78.2569,381813.0
2021-09-02 11:00:00,86.31,86.35,86.13,86.17,293758.0,78.2478,78.2841,78.0847,78.1209,293758.0
2021-09-02 11:30:00,86.17,86.18,85.91,85.91,188498.0,78.1209,78.13,77.8852,77.8852,188498.0
2021-09-02 12:00:00,85.91,86.17,85.83,86.06,234108.0,77.8852,78.1209,77.8127,78.0212,234108.0
2021-09-02 12:30:00,86.05,86.24,86.03,86.18,114371.0,78.0121,78.1844,77.994,78.13,114371.0
2021-09-02 13:00:00,86.2,86.36,86.18,86.35,148720.0,78.1481,78.2932,78.13,78.2841,148720.0
2021-09-02 13:30:00,86.35,86.35,86.16,86.17,175887.0,78.2841,78.2841,78.1119,78.1209,175887.0
2021-09-02 14:00:00,86.18,86.36,86.17,86.34,180874.0,78.13,78.2932,78.1209,78.275,180874.0
2021-09-02 14:30:00,86.34,86.38,86.19,86.27,132338.0,78.275,78.3113,78.1391,78.2116,132338.0
2021-09-02 15:00:00,86.27,86.27,85.99,86.03,272550.0,78.2116,78.2116,77.9577,77.994,272550.0
2021-09-02 15:30:00,86.04,86.51,86.0,86.5,495937.0,78.0031,78.4292,77.9668,78.4201,495937.0
2021-09-03 09:30:00,85.76,86.27,85.38,85.84,458826.0,77.7492,78.2116,77.4047,77.8218,458826.0
2021-09-03 10:00:00,85.84,86.29,85.84,86.05,264132.0,77.8218,78.2297,77.8218,78.0121,264132.0
2021-09-03 10:30:00,86.05,86.22,85.94,86.01,179289.0,78.0121,78.1663,77.9124,77.9759,179289.0
2021-09-03 11:00:00,85.99,86.23,85.94,86.19,142463.0,77.9577,78.1753,77.9124,78.1391,142463.0
2021-09-03 11:30:00,86.17,86.24,86.02,86.21,131711.0,78.1209,78.1844,77.9849,78.1572,131711.0
2021-09-03 12:00:00,86.21,86.31,86.17,86.19,103594.0,78.1572,78.2478,78.1209,78.1391,103594.0
2021-09-03 12:30:00,86.19,86.2,86.09,86.12,74415.0,78.1391,78.1481,78.0484,78.0756,74415.0
2021-09-03 13:00:00,86.12,86.23,86.06,86.12,75723.0,78.0756,78.1753,78.0212,78.0756,75723.0
2021-09-03 13:30:00,86.11,86.23,86.07,86.2,96244.0,78.0665,78.1753,78.0303,78.1481,96244.0
2021-09-03 14:00:00,86.19,86.28,86.08,86.25,92497.0,78.1391,78.2207,78.0393,78.1935,92497.0
2021-09-03 14:30:00,86.26,86.29,86.19,86.19,95646.0,78.2025,78.2297,78.1391,78.1391,95646.0
2021-09-03 15:00:00,86.19,86.25,86.08,86.17,138253.0,78.1391,78.1935,78.0393,78.1209,138253.0
2021-09-03 15:30:00,86.18,86.21,85.59,85.69,729317.0,78.13,78.1572,77.5951,77.6858,729317.0
2021-09-07 09:30:00,85.44,85.49,84.48,84.7,804713.0,77.4591,77.5044,76.5888,76.7882,804713.0
2021-09-07 10:00:00,84.7,84.95,84.56,84.82,371623.0,76.7882,77.0149,76.6613,76.897,371623.0
2021-09-07 10:30:00,84.82,84.9,84.61,84.72,219280.0,76.897,76.9696,76.7066,76.8064,219280.0
2021-09-07 11:00:00,84.72,84.94,84.47,84.57,267963.0,76.8064,77.0058,76.5797,76.6704,267963.0
2021-09-07 11:30:00,84.58,84.98,84.57,84.92,157033.0,76.6794,77.0421,76.6704,76.9877,157033.0
2021-09-07 12:00:00,84.91,85.13,84.91,85.13,126352.0,76.9786,77.1781,76.9786,77.1781,126352.0
2021-09-07 12:30:00,85.14,85.28,85.06,85.2,136957.0,77.1871,77.3141,77.1146,77.2415,136957.0
2021-09-07 13:00:00,85.2,85.44,85.17,85.33,240877.0,77.2415,77.4591,77.2143,77.3594,240877.0
2021-09-07 13:30:00,85.33,85.4,85.26,85.3,125910.0,77.3594,77.4229,77.2959,77.3322,125910.0
2021-09-07 14:00:00,85.3,85.4,85.17,85.19,145028.0,77.3322,77.4229,77.2143,77.2325,145028.0
2021-09-07 14:30:00,85.18,85.26,85.15,85.2,205671.0,77.2234,77.2959,77.1962,77.2415,205671.0
2021-09-07 15:00:00,85.2,85.23,84.99,85.01,155250.0,77.2415,77.2687,77.0512,77.0693,155250.0
2021-09-07 15:30:00,85.0,85.35,84.95,85.04,862784.0,77.0602,77.3775,77.0149,77.0965,862784.0
2021-09-08 09:30:00,85.12,86.32,84.79,86.19,690663.0,77.169,78.2569,76.8698,78.1391,690663.0
2021-09-08 10:00:00,86.18,86.41,86.02,86.26,352524.0,78.13,78.3385,77.9849,78.2025,352524.0
2021-09-08 10:30:00,86.25,86.87,86.19,86.72,396171.0,78.1935,78.7555,78.1391,78.6196,396171.0
2021-09-08 11:00:00,86.73,86.97,86.6,86.66,305309.0,78.6286,78.8462,78.5108,78.5652,305309.0
2021-09-08 11:30:00,86.64,86.77,86.59,86.64,242251.0,78.547,78.6649,78.5017,78.547,242251.0
2021-09-08 12:00:00,86.64,86.77,86.61,86.66,261239.0,78.547,78.6649,78.5198,78.5652,261239.0
2021-09-08 12:30:00,86.65,86.8,86.61,86.76,140520.0,78.5561,78.6921,78.5198,78.6558,140520.0
2021-09-08 13:00:00,86.76,86.82,86.71,86.75,171240.0,78.6558,78.7102,78.6105,78.6467,171240.0
2021-09-08 13:30:00,86.75,86.85,86.71,86.71,153133.0,78.6467,78.7374,78.6105,78.6105,153133.0
2021-09-08 14:00:00,86.71,86.77,86.55,86.66,179776.0,78.6105,78.6649,78.4654,78.5652,179776.0
2021-09-08 14:30:00,86.66,86.75,86.57,86.68,305604.0,78.5652,78.6467,78.4836,78.5833,305604.0
2021-09-08 15:00:00,86.68,86.73,86.49,86.49,277908.0,78.5833,78.6286,78.411,78.411,277908.0
2021-09-08 15:30:00,86.48,86.65,86.42,86.46,679110.0,78.402,78.5561,78.3476,78.3838,679110.0
2021-09-09 09:30:00,86.29,86.67,86.0,86.37,305043.0,78.2297,78.5742,77.9668,78.3022,305043.0
2021-09-09 10:00:00,86.38,86.57,86.16,86.3,286926.0,78.3113,78.4836,78.1119,78.2388,286926.0
2021-09-09 10:30:00,86.3,86.38,86.0,86.07,330417.0,78.2388,78.3113,77.9668,78.0303,330417.0
2021-09-09 11:00:00,86.08,86.21,85.88,86.17,159639.0,78.0393,78.1572,77.858,78.1209,159639.0
2021-09-09 11:30:00,86.16,86.2,86.02,86.1,132588.0,78.1119,78.1481,77.9849,78.0575,132588.0
2021-09-09 12:00:00,86.11,86.11,85.92,85.99,109802.0,78.0665,78.0665,77.8943,77.9577,109802.0
2021-09-09 12:30:00,85.98,86.17,85.97,86.06,184205.0,77.9487,78.1209,77.9396,78.0212,184205.0
2021-09-09 13:00:00,86.06,86.26,86.04,86.09,99836.0,78.0212,78.2025,78.0031,78.0484,99836.0
2021-09-09 13:30:00,86.08,86.09,85.86,85.88,133511.0,78.0393,78.0484,77.8399,77.858,133511.0
2021-09-09 14:00:00,85.86,85.98,85.75,85.94,127381.0,77.8399,77.9487,77.7402,77.9124,127381.0
2021-09-09 14:30:00,85.95,86.17,85.91,86.11,149571.0,77.9215,78.1209,77.8852,78.0665,149571.0
2021-09-09 15:00:00,86.11,86.14,85.99,86.07,136977.0,78.0665,78.0937,77.9577,78.0303,136977.0
2021-09-09 15:30:00,86.05,86.09,85.81,85.84,477835.0,78.0121,78.0484,77.7946,77.8218,477835.0
2021-09-10 09:30:00,85.99,85.99,84.91,85.12,528247.0,77.9577,77.9577,76.9786,77.169,528247.0
2021-09-10 10:00:00,85.13,85.32,84.98,85.18,255662.0,77.1781,77.3503,77.0421,77.2234,255662.0
2021-09-10 10:30:00,85.17,85.32,84.86,85.05,332674.0,77.2143,77.3503,76.9333,77.1055,332674.0
2021-09-10 11:00:00,85.06,85.25,84.78,84.82,313347.0,77.1146,77.2869,76.8608,76.897,313347.0
2021-09-10 11:30:00,84.83,84.91,84.6,84.91,275186.0,76.9061,76.9786,76.6976,76.9786,275186.0
2021-09-10 12:00:00,84.9,85.18,84.86,85.12,263907.0,76.9696,77.2234,76.9333,77.169,263907.0
2021-09-10 12:30:00,85.14,85.26,85.12,85.15,116534.0,77.1871,77.2959,77.169,77.1962,116534.0
2021-09-10 13:00:00,85.16,85.21,85.05,85.09,148558.0,77.2053,77.2506,77.1055,77.1418,148558.0
2021-09-10 13:30:00,85.09,85.45,85.08,85.44,163284.0,77.1418,77.4682,77.1327,77.4591,163284.0
2021-09-10 14:00:00,85.44,85.47,85.31,85.35,140455.0,77.4591,77.4863,77.3413,77.3775,140455.0
2021-09-10 14:30:00,85.36,85.54,85.34,85.44,203003.0,77.3866,77.5498,77.3685,77.4591,203003.0
2021-09-10 15:00:00,85.45,85.59,85.41,85.55,178515.0,77.4682,77.5951,77.4319,77.5588,178515.0
2021-09-10 15:30:00,85.55,85.57,84.87,84.93,681373.0,77.5588,77.577,76.9424,76.9968,681373.0
2021-09-13 09:30:00,85.89,85.94,85.15,85.37,606890.0,77.8671,77.9124,77.1962,77.3957,606890.0
2021-09-13 10:00:00,85.34,85.5,84.96,85.06,447739.0,77.3685,77.5135,77.024,77.1146,447739.0
2021-09-13 10:30:00,85.09,85.34,84.96,84.96,396627.0,77.1418,77.3685,77.024,77.024,396627.0
2021-09-13 11:00:00,84.97,84.98,84.68,84.7,352240.0,77.033,77.0421,76.7701,76.7882,352240.0
2021-09-13 11:30:00,84.7,84.9,84.68,84.72,184251.0,76.7882,76.9696,76.7701,76.8064,184251.0
2021-09-13 12:00:00,84.71,84.71,84.4,84.55,316398.0,76.7973,76.7973,76.5163,76.6523,316398.0
2021-09-13 12:30:00,84.53,84.63,84.43,84.45,260123.0,76.6341,76.7248,76.5435,76.5616,260123.0
2021-09-13 13:00:00,84.43,84.56,84.38,84.45,142020.0,76.5435,76.6613,76.4981,76.5616,142020.0
2021-09-13 13:30:00,84.45,84.74,84.39,84.71,166432.0,76.5616,76.8245,76.5072,76.7973,166432.0
2021-09-13 14:00:00,84.72,84.74,84.43,84.62,188429.0,76.8064,76.8245,76.5435,76.7157,188429.0
2021-09-13 14:30:00,84.62,84.63,84.47,84.54,177082.0,76.7157,76.7248,76.5797,76.6432,177082.0
2021-09-13 15:00:00,84.54,84.78,84.48,84.78,232857.0,76.6432,76.8608,76.5888,76.8608,232857.0
2021-09-13 15:30:00,84.77,84.81,84.44,84.6,755534.0,76.8517,76.888,76.5525,76.6976,755534.0
2021-09-14 09:30:00,84.79,85.19,84.62,84.81,329187.0,76.8698,77.2325,76.7157,76.888,329187.0
2021-09-14 10:00:00,84.8,85.09,84.68,84.95,201849.0,76.8789,77.1418,76.7701,77.0149,201849.0
2021-09-14 10:30:00,84.96,85.16,84.85,85.05,149753.0,77.024,77.2053,76.9242,77.1055,149753.0
2021-09-14 11:00:00,85.05,85.14,84.86,85.11,191682.0,77.1055,77.1871,76.9333,77.1599,191682.0
2021-09-14 11:30:00,85.1,85.13,84.85,84.96,153364.0,77.1509,77.1781,76.9242,77.024,153364.0
2021-09-14 12:00:00,84.97,85.08,84.89,84.91,82076.0,77.033,77.1327,76.9605,76.9786,82076.0
2021-09-14 12:30:00,84.9,84.95,84.63,84.67,208523.0,76.9696,77.0149,76.7248,76.761,208523.0
2021-09-14 13:00:00,84.66,84.74,84.62,84.7,95082.0,76.752,76.8245,76.7157,76.7882,95082.0
2021-09-14 13:30:00,84.7,84.7,84.45,84.56,99603.0,76.7882,76.7882,76.5616,76.6613,99603.0
2021-09-14 14:00:00,84.56,84.73,84.53,84.7,172112.0,76.6613,76.8154,76.6341,76.7882,172112.0
2021-09-14 14:30:00,84.7,84.79,84.53,84.78,306317.0,76.7882,76.8698,76.6341,76.8608,306317.0
2021-09-14 15:00:00,84.78,84.84,84.5,84.56,473649.0,76.8608,76.9152,76.6069,76.6613,473649.0
2021-09-14 15:30:00,84.56,84.74,84.48,84.66,599967.0,76.6613,76.8245,76.5888,76.752,599967.0
2021-09-15 09:30:00,84.33,84.83,84.06,84.75,517153.0,76.4528,76.9061,76.208,76.8336,517153.0
2021-09-15 10:00:00,84.74,84.93,84.48,84.75,290924.0,76.8245,76.9968,76.5888,76.8336,290924.0
2021-09-15 10:30:00,84.77,85.03,84.7,84.81,328286.0,76.8517,77.0874,76.7882,76.888,328286.0
2021-09-15 11:00:00,84.82,84.83,84.5,84.61,159869.0,76.897,76.9061,76.6069,76.7066,159869.0
2021-09-15 11:30:00,84.61,84.74,84.54,84.64,180170.0,76.7066,76.8245,76.6432,76.7338,180170.0
2021-09-15 12:00:00,84.63,84.9,84.59,84.83,151093.0,76.7248,76.9696,76.6885,76.9061,151093.0
2021-09-15 12:30:00,84.83,85.12,84.8,84.87,250172.0,76.9061,77.169,76.8789,76.9424,250172.0
2021-09-15 13:00:00,84.88,85.12,84.87,85.08,183159.0,76.9514,77.169,76.9424,77.1327,183159.0
2021-09-15 13:30:00,85.08,85.14,84.91,84.94,175387.0,77.1327,77.1871,76.9786,77.0058,175387.0
2021-09-15 14:00:00,84.93,84.93,84.57,84.61,168811.0,76.9968,76.9968,76.6704,76.7066,168811.0
2021-09-15 14:30:00,84.61,84.77,84.61,84.63,117389.0,76.7066,76.8517,76.7066,76.7248,117389.0
2021-09-15 15:00:00,84.64,84.84,84.54,84.82,194967.0,76.7338,76.9152,76.6432,76.897,194967.0
2021-09-15 15:30:00,84.83,84.92,84.56,84.59,834225.0,76.9061,76.9877,76.6613,76.6885,834225.0
2021-09-16 09:30:00,84.48,84.97,84.14,84.16,522846.0,76.5888,77.033,76.2805,76.2987,522846.0
2021-09-16 10:00:00,84.17,84.22,83.81,83.97,296465.0,76.3077,76.3531,75.9814,76.1264,296465.0
2021-09-16 10:30:00,83.97,84.07,83.76,83.91,268964.0,76.1264,76.2171,75.936,76.072,268964.0
2021-09-16 11:00:00,83.9,83.98,83.77,83.88,243889.0,76.063,76.1355,75.9451,76.0448,243889.0
2021-09-16 11:30:00,83.85,83.9,83.66,83.84,234749.0,76.0176,76.063,75.8454,76.0086,234749.0
2021-09-16 12:00:00,83.84,83.97,83.78,83.91,177140.0,76.0086,76.1264,75.9542,76.072,177140.0
2021-09-16 12:30:00,83.91,84.17,83.9,84.06,106190.0,76.072,76.3077,76.063,76.208,106190.0
2021-09-16 13:00:00,84.06,84.18,84.02,84.13,114102.0,76.208,76.3168,76.1718,76.2715,114102.0
2021-09-16 13:30:00,84.12,84.18,84.01,84.15,108977.0,76.2624,76.3168,76.1627,76.2896,108977.0
2021-09-16 14:00:00,84.16,84.37,84.08,84.13,250034.0,76.2987,76.4891,76.2262,76.2715,250034.0
2021-09-16 14:30:00,84.14,84.21,84.06,84.15,261644.0,76.2805,76.344,76.208,76.2896,261644.0
2021-09-16 15:00:00,84.15,84.34,84.13,84.16,311887.0,76.2896,76.4619,76.2715,76.2987,311887.0
2021-09-16 15:30:00,84.16,84.27,83.95,83.99,550804.0,76.2987,76.3984,76.1083,76.1446,550804.0
2021-09-17 09:30:00,83.4,83.93,82.88,83.0,4345449.0,75.6097,76.0902,75.1382,75.247,4345449.0
2021-09-17 10:00:00,82.98,83.35,82.9,83.25,293323.0,75.2289,75.5643,75.1564,75.4737,293323.0
2021-09-17 10:30:00,83.27,83.47,83.15,83.4,308213.0,75.4918,75.6731,75.383,75.6097,308213.0
2021-09-17 11:00:00,83.4,83.52,83.11,83.13,245111.0,75.6097,75.7185,75.3468,75.3649,245111.0
2021-09-17 11:30:00,83.12,83.31,83.02,83.17,207198.0,75.3558,75.5281,75.2652,75.4012,207198.0
2021-09-17 12:00:00,83.17,83.25,83.1,83.11,249855.0,75.4012,75.4737,75.3377,75.3468,249855.0
2021-09-17 12:30:00,83.11,83.14,83.02,83.12,224128.0,75.3468,75.374,75.2652,75.3558,224128.0
2021-09-17 13:00:00,83.11,83.13,82.9,82.97,163789.0,75.3468,75.3649,75.1564,75.2198,163789.0
2021-09-17 13:30:00,82.96,83.06,82.75,82.84,273529.0,75.2108,75.3014,75.0204,75.102,273529.0
2021-09-17 14:00:00,82.84,82.96,82.7,82.71,220940.0,75.102,75.2108,74.9751,74.9841,220940.0
2021-09-17 14:30:00,82.7,82.78,82.66,82.69,248741.0,74.9751,75.0476,74.9388,74.966,248741.0
2021-09-17 15:00:00,82.69,82.8,82.22,82.3,474729.0,74.966,75.0657,74.5399,74.6124,474729.0
2021-09-17 15:30:00,82.3,82.33,81.54,81.65,1993443.0,74.6124,74.6396,73.9234,74.0231,1993443.0
2021-09-20 09:30:00,81.54,82.15,81.14,81.8,739835.0,73.9234,74.4764,73.5608,74.1591,739835.0
2021-09-20 10:00:00,81.8,82.28,81.58,82.24,404890.0,74.1591,74.5943,73.9597,74.558,404890.0
2021-09-20 10:30:00,82.22,82.31,81.91,82.14,418422.0,74.5399,74.6215,74.2589,74.4674,418422.0
2021-09-20 11:00:00,82.13,82.54,82.07,82.33,375740.0,74.4583,74.83,74.4039,74.6396,375740.0
2021-09-20 11:30:00,82.33,82.34,82.01,82.04,229574.0,74.6396,74.6487,74.3495,74.3767,229574.0
2021-09-20 12:00:00,82.04,82.06,81.85,82.04,287927.0,74.3767,74.3948,74.2045,74.3767,287927.0
2021-09-20 12:30:00,82.03,82.14,81.86,81.9,268813.0,74.3676,74.4674,74.2135,74.2498,268813.0
2021-09-20 13:00:00,81.9,81.92,81.57,81.64,280436.0,74.2498,74.2679,73.9506,74.0141,280436.0
2021-09-20 13:30:00,81.64,81.9,81.6,81.71,221342.0,74.0141,74.2498,73.9778,74.0775,221342.0
2021-09-20 14:00:00,81.71,81.81,81.38,81.4,212118.0,74.0775,74.1682,73.7784,73.7965,212118.0
2021-09-20 14:30:00,81.41,81.41,81.0,81.01,360381.0,73.8056,73.8056,73.4339,73.4429,360381.0
2021-09-20 15:00:00,81.01,81.15,80.66,81.01,478485.0,73.4429,73.5698,73.1256,73.4429,478485.0
2021-09-20 15:30:00,81.01,81.73,80.98,81.68,961396.0,73.4429,74.0957,73.4157,74.0503,961396.0
2021-09-21 09:30:00,81.93,82.79,81.73,82.57,551723.0,74.277,75.0567,74.0957,74.8572,551723.0
2021-09-21 10:00:00,82.58,82.72,82.23,82.5,321104.0,74.8663,74.9932,74.549,74.7937,321104.0
2021-09-21 10:30:00,82.5,82.52,82.1,82.46,248514.0,74.7937,74.8119,74.4311,74.7575,248514.0
2021-09-21 11:00:00,82.46,82.52,82.24,82.49,219576.0,74.7575,74.8119,74.558,74.7847,219576.0
2021-09-21 11:30:00,82.48,82.68,82.42,82.61,213271.0,74.7756,74.9569,74.7212,74.8935,213271.0
2021-09-21 12:00:00,82.62,82.86,82.59,82.73,191364.0,74.9025,75.1201,74.8753,75.0023,191364.0
2021-09-21 12:30:00,82.73,82.77,82.58,82.61,236900.0,75.0023,75.0385,74.8663,74.8935,236900.0
2021-09-21 13:00:00,82.61,82.64,82.33,82.33,227447.0,74.8935,74.9207,74.6396,74.6396,227447.0
2021-09-21 13:30:00,82.34,82.37,82.06,82.11,227552.0,74.6487,74.6759,74.3948,74.4402,227552.0
2021-09-21 14:00:00,82.11,82.18,81.89,81.94,212291.0,74.4402,74.5036,74.2407,74.286,212291.0
2021-09-21 14:30:00,81.92,82.11,81.88,82.0,183230.0,74.2679,74.4402,74.2317,74.3404,183230.0
2021-09-21 15:00:00,82.0,82.31,82.0,82.14,268726.0,74.3404,74.6215,74.3404,74.4674,268726.0
2021-09-21 15:30:00,82.13,82.36,81.88,81.89,861519.0,74.4583,74.6668,74.2317,74.2407,861519.0
2021-09-22 09:30:00,82.09,82.13,81.57,82.06,408923.0,74.422,74.4583,73.9506,74.3948,408923.0
2021-09-22 10:00:00,82.09,82.66,82.07,82.56,303643.0,74.422,74.9388,74.4039,74.8481,303643.0
2021-09-22 10:30:00,82.59,82.81,82.48,82.73,218438.0,74.8753,75.0748,74.7756,75.0023,218438.0
2021-09-22 11:00:00,82.74,82.91,82.73,82.83,201175.0,75.0113,75.1654,75.0023,75.0929,201175.0
2021-09-22 11:30:00,82.83,82.86,82.59,82.73,211626.0,75.0929,75.1201,74.8753,75.0023,211626.0
2021-09-22 12:00:00,82.74,82.74,82.47,82.5,92506.0,75.0113,75.0113,74.7665,74.7937,92506.0
2021-09-22 12:30:00,82.49,82.62,82.49,82.59,119534.0,74.7847,74.9025,74.7847,74.8753,119534.0
2021-09-22 13:00:00,82.59,82.6,82.35,82.5,194355.0,74.8753,74.8844,74.6578,74.7937,194355.0
2021-09-22 13:30:00,82.49,82.5,82.28,82.32,163187.0,74.7847,74.7937,74.5943,74.6306,163187.0
2021-09-22 14:00:00,82.31,82.55,82.12,82.47,302809.0,74.6215,74.8391,74.4492,74.7665,302809.0
2021-09-22 14:30:00,82.45,82.49,81.99,82.02,357932.0,74.7484,74.7847,74.3314,74.3586,357932.0
2021-09-22 15:00:00,82.03,82.21,81.89,82.09,293597.0,74.3676,74.5308,74.2407,74.422,293597.0
2021-09-22 15:30:00,82.08,82.08,81.77,81.9,723575.0,74.413,74.413,74.1319,74.2498,723575.0
2021-09-23 09:30:00,82.18,82.38,81.7,81.86,528016.0,74.5036,74.6849,74.0685,74.2135,528016.0
2021-09-23 10:00:00,81.86,82.3,81.85,82.16,268728.0,74.2135,74.6124,74.2045,74.4855,268728.0
2021-09-23 10:30:00,82.16,82.22,81.91,82.16,249436.0,74.4855,74.5399,74.2589,74.4855,249436.0
2021-09-23 11:00:00,82.14,82.27,81.97,82.07,284455.0,74.4674,74.5852,74.3132,74.4039,284455.0
2021-09-23 11:30:00,82.07,82.21,82.03,82.11,157943.0,74.4039,74.5308,74.3676,74.4402,157943.0
2021-09-23 12:00:00,82.1,82.15,81.98,82.11,154700.0,74.4311,74.4764,74.3223,74.4402,154700.0
2021-09-23 12:30:00,82.11,82.2,82.06,82.15,127722.0,74.4402,74.5218,74.3948,74.4764,127722.0
2021-09-23 13:00:00,82.15,82.23,81.86,81.87,187216.0,74.4764,74.549,74.2135,74.2226,187216.0
2021-09-23 13:30:00,81.87,82.04,81.86,81.98,166877.0,74.2226,74.3767,74.2135,74.3223,166877.0
2021-09-23 14:00:00,81.98,82.1,81.81,81.87,223571.0,74.3223,74.4311,74.1682,74.2226,223571.0
2021-09-23 14:30:00,81.86,81.95,81.76,81.88,257749.0,74.2135,74.2951,74.1229,74.2317,257749.0
2021-09-23 15:00:00,81.88,81.91,81.44,81.44,322819.0,74.2317,74.2589,73.8328,73.8328,322819.0
2021-09-23 15:30:00,81.44,81.45,81.13,81.27,914546.0,73.8328,73.8418,73.5517,73.6786,914546.0
2021-09-24 09:30:00,81.24,81.72,81.19,81.48,371564.0,73.6514,74.0866,73.6061,73.869,371564.0
2021-09-24 10:00:00,81.49,81.73,81.14,81.16,213886.0,73.8781,74.0957,73.5608,73.5789,213886.0
2021-09-24 10:30:00,81.16,81.2,80.95,81.04,212743.0,73.5789,73.6152,73.3885,73.4701,212743.0
2021-09-24 11:00:00,81.04,81.2,80.98,80.99,172266.0,73.4701,73.6152,73.4157,73.4248,172266.0
2021-09-24 11:30:00,80.98,81.05,80.83,80.83,272991.0,73.4157,73.4792,73.2797,73.2797,272991.0
2021-09-24 12:00:00,80.84,80.9,80.75,80.79,318974.0,73.2888,73.3432,73.2072,73.2435,318974.0
2021-09-24 12:30:00,80.79,80.89,80.57,80.61,323752.0,73.2435,73.3341,73.044,73.0803,323752.0
2021-09-24 13:00:00,80.61,80.62,80.49,80.56,203801.0,73.0803,73.0893,72.9715,73.035,203801.0
2021-09-24 13:30:00,80.56,80.68,80.52,80.61,200437.0,73.035,73.1437,72.9987,73.0803,200437.0
2021-09-24 14:00:00,80.61,80.67,80.54,80.65,277504.0,73.0803,73.1347,73.0168,73.1165,277504.0
2021-09-24 14:30:00,80.66,80.89,80.62,80.88,208810.0,73.1256,73.3341,73.0893,73.3251,208810.0
2021-09-24 15:00:00,80.89,80.96,80.74,80.91,211999.0,73.3341,73.3976,73.1981,73.3523,211999.0
2021-09-24 15:30:00,80.9,81.03,80.63,80.71,986824.0,73.3432,73.4611,73.0984,73.1709,986824.0
2021-09-27 09:30:00,80.01,80.25,79.67,79.91,787585.0,72.5363,72.7539,72.2281,72.4457,787585.0
2021-09-27 10:00:00,79.9,80.73,79.87,80.57,352534.0,72.4366,73.1891,72.4094,73.044,352534.0
2021-09-27 10:30:00,80.57,80.79,80.23,80.28,234982.0,73.044,73.2435,72.7358,72.7811,234982.0
2021-09-27 11:00:00,80.28,80.42,80.11,80.19,239200.0,72.7811,72.908,72.627,72.6995,239200.0
2021-09-27 11:30:00,80.19,80.22,79.89,79.9,171260.0,72.6995,72.7267,72.4275,72.4366,171260.0
2021-09-27 12:00:00,79.89,79.99,79.84,79.95,199986.0,72.4275,72.5182,72.3822,72.4819,199986.0
2021-09-27 12:30:00,79.95,79.96,79.62,79.67,219991.0,72.4819,72.491,72.1828,72.2281,219991.0
2021-09-27 13:00:00,79.69,79.72,79.39,79.48,234099.0,72.2462,72.2734,71.9742,72.0558,234099.0
2021-09-27 13:30:00,79.48,79.59,79.31,79.5,418344.0,72.0558,72.1556,71.9017,72.074,418344.0
2021-09-27 14:00:00,79.5,79.51,79.28,79.47,370532.0,72.074,72.083,71.8745,72.0468,370532.0
2021-09-27 14:30:00,79.46,79.63,79.3,79.31,322547.0,72.0377,72.1918,71.8926,71.9017,322547.0
2021-09-27 15:00:00,79.3,79.34,79.12,79.13,368354.0,71.8926,71.9289,71.7295,71.7385,368354.0
2021-09-27 15:30:00,79.13,79.15,78.55,78.76,1882269.0,71.7385,71.7567,71.2127,71.4031,1882269.0
2021-09-28 09:30:00,78.48,78.59,77.7,78.05,803106.0,71.1492,71.249,70.4421,70.7594,803106.0
2021-09-28 10:00:00,78.03,78.4,77.92,78.18,362274.0,70.7413,71.0767,70.6416,70.8773,362274.0
2021-09-28 10:30:00,78.16,78.29,77.65,77.73,388852.0,70.8591,70.977,70.3968,70.4693,388852.0
2021-09-28 11:00:00,77.75,77.79,77.55,77.71,344283.0,70.4874,70.5237,70.3061,70.4512,344283.0
2021-09-28 11:30:00,77.7,77.79,77.44,77.55,280344.0,70.4421,70.5237,70.2064,70.3061,280344.0
2021-09-28 12:00:00,77.55,77.56,77.39,77.46,242735.0,70.3061,70.3152,70.1611,70.2245,242735.0
2021-09-28 12:30:00,77.45,77.47,77.09,77.15,409052.0,70.2155,70.2336,69.8891,69.9435,409052.0
2021-09-28 13:00:00,77.14,77.28,77.08,77.17,357890.0,69.9344,70.0613,69.88,69.9616,357890.0
2021-09-28 13:30:00,77.17,77.27,77.05,77.06,370182.0,69.9616,70.0523,69.8528,69.8619,370182.0
2021-09-28 14:00:00,77.06,77.33,77.01,77.28,510505.0,69.8619,70.1067,69.8166,70.0613,510505.0
2021-09-28 14:30:00,77.27,77.52,77.14,77.51,349055.0,70.0523,70.2789,69.9344,70.2699,349055.0
2021-09-28 15:00:00,77.5,77.76,77.49,77.58,474389.0,70.2608,70.4965,70.2517,70.3333,474389.0
2021-09-28 15:30:00,77.57,77.71,77.17,77.28,1178130.0,70.3242,70.4512,69.9616,70.0613,1178130.0
2021-09-29 09:30:00,77.62,78.11,77.45,78.02,523788.0,70.3696,70.8138,70.2155,70.7322,523788.0
2021-09-29 10:00:00,78.05,78.57,78.0,78.55,381947.0,70.7594,71.2308,70.7141,71.2127,381947.0
2021-09-29 10:30:00,78.54,78.87,78.47,78.71,784290.0,71.2036,71.5028,71.1402,71.3578,784290.0
2021-09-29 11:00:00,78.71,78.84,78.53,78.83,308481.0,71.3578,71.4756,71.1946,71.4666,308481.0
2021-09-29 11:30:00,78.83,78.99,78.72,78.79,357069.0,71.4666,71.6116,71.3668,71.4303,357069.0
2021-09-29 12:00:00,78.78,78.83,78.57,78.73,218984.0,71.4212,71.4666,71.2308,71.3759,218984.0
2021-09-29 12:30:00,78.72,79.03,78.7,79.01,206122.0,71.3668,71.6479,71.3487,71.6297,206122.0
2021-09-29 13:00:00,79.0,79.0,78.62,78.65,183010.0,71.6207,71.6207,71.2762,71.3034,183010.0
2021-09-29 13:30:00,78.66,78.67,78.43,78.55,191375.0,71.3124,71.3215,71.1039,71.2127,191375.0
2021-09-29 14:00:00,78.55,78.75,78.54,78.73,255888.0,71.2127,71.394,71.2036,71.3759,255888.0
2021-09-29 14:30:00,78.74,78.85,78.66,78.67,272810.0,71.385,71.4847,71.3124,71.3215,272810.0
2021-09-29 15:00:00,78.67,78.68,78.5,78.59,361510.0,71.3215,71.3306,71.1674,71.249,361510.0
2021-09-29 15:30:00,78.59,78.6,78.23,78.35,1083293.0,71.249,71.258,70.9226,71.0314,1083293.0
2021-09-30 09:30:00,78.84,78.99,78.34,78.75,570654.0,71.4756,71.6116,71.0223,71.394,570654.0
2021-09-30 10:00:00,78.74,79.17,78.66,79.09,476098.0,71.385,71.7748,71.3124,71.7023,476098.0
2021-09-30 10:30:00,79.09,79.19,78.66,78.78,343839.0,71.7023,71.7929,71.3124,71.4212,343839.0
2021-09-30 11:00:00,78.77,78.78,78.45,78.56,274366.0,71.4122,71.4212,71.122,71.2218,274366.0
2021-09-30 11:30:00,78.55,78.56,78.15,78.26,350719.0,71.2127,71.2218,70.8501,70.9498,350719.0
2021-09-30 12:00:00,78.26,78.31,77.9,77.99,317601.0,70.9498,70.9951,70.6234,70.705,317601.0
2021-09-30 12:30:00,77.98,78.28,77.9,78.19,387072.0,70.6959,70.9679,70.6234,70.8863,387072.0
2021-09-30 13:00:00,78.18,78.69,78.15,78.68,499485.0,70.8773,71.3396,70.8501,71.3306,499485.0
2021-09-30 13:30:00,78.67,78.94,78.62,78.87,501126.0,71.3215,71.5663,71.2762,71.5028,501126.0
2021-09-30 14:00:00,78.86,79.12,78.81,79.12,478788.0,71.4937,71.7295,71.4484,71.7295,478788.0
2021-09-30 14:30:00,79.12,79.39,79.08,79.18,509625.0,71.7295,71.9742,71.6932,71.7839,509625.0
2021-09-30 15:00:00,79.19,79.41,79.08,79.18,532547.0,71.7929,71.9924,71.6932,71.7839,532547.0
2021-09-30 15:30:00,79.18,79.27,78.51,78.52,1119204.0,71.7839,71.8655,71.1764,71.1855,1119204.0
2021-10-01 09:30:00,79.02,79.02,78.22,78.33,572343.0,71.6388,71.6388,70.9135,71.0133,572343.0
2021-10-01 10:00:00,78.34,78.72,78.02,78.53,511567.0,71.0223,71.3668,70.7322,71.1946,511567.0
2021-10-01 10:30:00,78.53,78.94,78.46,78.9,498955.0,71.1946,71.5663,71.1311,71.53,498955.0
2021-10-01 11:00:00,78.91,79.2,78.69,78.92,343603.0,71.5391,71.802,71.3396,71.5481,343603.0
2021-10-01 11:30:00,78.92,79.51,78.84,79.3,504134.0,71.5481,72.083,71.4756,71.8926,504134.0
2021-10-01 12:00:00,79.3,79.37,79.16,79.3,353524.0,71.8926,71.9561,71.7657,71.8926,353524.0
2021-10-01 12:30:00,79.3,79.4,79.15,79.16,352506.0,71.8926,71.9833,71.7567,71.7657,352506.0
2021-10-01 13:00:00,79.16,79.21,78.99,79.0,201180.0,71.7657,71.8111,71.6116,71.6207,201180.0
2021-10-01 13:30:00,79.0,79.5,78.99,79.27,239426.0,71.6207,72.074,71.6116,71.8655,239426.0
2021-10-01 14:00:00,79.28,79.49,79.28,79.37,237246.0,71.8745,72.0649,71.8745,71.9561,237246.0
2021-10-01 14:30:00,79.38,79.41,79.18,79.38,221208.0,71.9652,71.9924,71.7839,71.9652,221208.0
2021-10-01 15:00:00,79.37,79.59,79.34,79.34,267935.0,71.9561,72.1556,71.9289,71.9289,267935.0
2021-10-01 15:30:00,79.34,79.55,79.14,79.24,1225683.0,71.9289,72.1193,71.7476,71.8383,1225683.0
2021-10-04 09:30:00,79.05,79.93,79.0,79.36,520762.0,71.666,72.4638,71.6207,71.947,520762.0
2021-10-04 10:00:00,79.38,79.49,78.57,78.73,497238.0,71.9652,72.0649,71.2308,71.3759,497238.0
2021-10-04 10:30:00,78.72,79.07,78.58,78.63,396079.0,71.3668,71.6841,71.2399,71.2852,396079.0
2021-10-04 11:00:00,78.63,79.05,78.54,78.9,262797.0,71.2852,71.666,71.2036,71.53,262797.0
2021-10-04 11:30:00,78.88,78.88,78.51,78.78,223576.0,71.5119,71.5119,71.1764,71.4212,223576.0
2021-10-04 12:00:00,78.78,78.9,78.73,78.73,156114.0,71.4212,71.53,71.3759,71.3759,156114.0
2021-10-04 12:30:00,78.75,78.83,78.61,78.72,154036.0,71.394,71.4666,71.2671,71.3668,154036.0
2021-10-04 13:00:00,78.71,78.98,78.7,78.83,170588.0,71.3578,71.6025,71.3487,71.4666,170588.0
2021-10-04 13:30:00,78.83,78.96,78.76,78.81,158950.0,71.4666,71.5844,71.4031,71.4484,158950.0
2021-10-04 14:00:00,78.8,79.1,78.76,79.06,176976.0,71.4394,71.7113,71.4031,71.6751,176976.0
2021-10-04 14:30:00,79.05,79.15,79.02,79.08,172501.0,71.666,71.7567,71.6388,71.6932,172501.0
2021-10-04 15:00:00,79.09,79.23,79.01,79.14,208370.0,71.7023,71.8292,71.6297,71.7476,208370.0
2021-10-04 15:30:00,79.13,79.51,79.04,79.37,876578.0,71.7385,72.083,71.6569,71.9561,876578.0
2021-10-05 09:30:00,79.43,79.71,79.09,79.44,338640.0,72.0105,72.2644,71.7023,72.0196,338640.0
2021-10-05 10:00:00,79.44,79.84,79.43,79.8,245496.0,72.0196,72.3822,72.0105,72.3459,245496.0
2021-10-05 10:30:00,79.85,79.9,79.34,79.63,227256.0,72.3913,72.4366,71.9289,72.1918,227256.0
2021-10-05 11:00:00,79.63,79.79,79.48,79.66,226308.0,72.1918,72.3369,72.0558,72.219,226308.0
2021-10-05 11:30:00,79.66,79.73,79.53,79.7,166020.0,72.219,72.2825,72.1012,72.2553,166020.0
2021-10-05 12:00:00,79.7,79.82,79.63,79.72,158848.0,72.2553,72.3641,72.1918,72.2734,158848.0
2021-10-05 12:30:00,79.71,79.72,79.51,79.6,154100.0,72.2644,72.2734,72.083,72.1646,154100.0
2021-10-05 13:00:00,79.61,79.76,79.51,79.67,123458.0,72.1737,72.3097,72.083,72.2281,123458.0
2021-10-05 13:30:00,79.69,79.84,79.68,79.8,109661.0,72.2462,72.3822,72.2372,72.3459,109661.0
2021-10-05 14:00:00,79.79,79.84,79.68,79.79,232927.0,72.3369,72.3822,72.2372,72.3369,232927.0
2021-10-05 14:30:00,79.8,79.9,79.6,79.61,219950.0,72.3459,72.4366,72.1646,72.1737,219950.0
2021-10-05 15:00:00,79.61,79.63,79.5,79.53,175517.0,72.1737,72.1918,72.074,72.1012,175517.0
2021-10-05 15:30:00,79.52,79.66,79.42,79.48,571674.0,72.0921,72.219,72.0014,72.0558,571674.0
2021-10-06 09:30:00,79.26,79.35,78.79,79.0,476051.0,71.8564,71.938,71.4303,71.6207,476051.0
2021-10-06 10:00:00,79.01,79.12,78.64,79.1,304534.0,71.6297,71.7295,71.2943,71.7113,304534.0
2021-10-06 10:30:00,79.12,79.44,79.09,79.41,186840.0,71.7295,72.0196,71.7023,71.9924,186840.0
2021-10-06 11:00:00,79.4,79.45,79.18,79.35,211662.0,71.9833,72.0286,71.7839,71.938,211662.0
2021-10-06 11:30:00,79.35,79.4,79.12,79.38,307462.0,71.938,71.9833,71.7295,71.9652,307462.0
2021-10-06 12:00:00,79.37,79.49,79.15,79.45,216731.0,71.9561,72.0649,71.7567,72.0286,216731.0
2021-10-06 12:30:00,79.44,79.62,79.39,79.53,227963.0,72.0196,72.1828,71.9742,72.1012,227963.0
2021-10-06 13:00:00,79.56,79.93,79.49,79.89,177610.0,72.1284,72.4638,72.0649,72.4275,177610.0
2021-10-06 13:30:00,79.89,80.25,79.88,80.24,267070.0,72.4275,72.7539,72.4185,72.7448,267070.0
2021-10-06 14:00:00,80.25,80.65,80.14,80.56,237822.0,72.7539,73.1165,72.6542,73.035,237822.0
2021-10-06 14:30:00,80.55,80.76,80.51,80.73,299702.0,73.0259,73.2163,72.9896,73.1891,299702.0
2021-10-06 15:00:00,80.73,81.0,80.69,81.0,371387.0,73.1891,73.4339,73.1528,73.4339,371387.0
2021-10-06 15:30:00,80.99,81.29,80.88,81.17,988762.0,73.4248,73.6968,73.3251,73.588,988762.0
2021-10-07 09:30:00,81.48,82.49,81.43,82.46,710266.0,73.869,74.7847,73.8237,74.7575,710266.0
2021-10-07 10:00:00,82.47,82.61,82.06,82.06,321383.0,74.7665,74.8935,74.3948,74.3948,321383.0
2021-10-07 10:30:00,82.06,82.12,81.6,81.7,255660.0,74.3948,74.4492,73.9778,74.0685,255660.0
2021-10-07 11:00:00,81.7,81.74,81.28,81.39,180404.0,74.0685,74.1047,73.6877,73.7874,180404.0
2021-10-07 11:30:00,81.38,81.57,81.38,81.43,169574.0,73.7784,73.9506,73.7784,73.8237,169574.0
2021-10-07 12:00:00,81.44,81.51,81.15,81.33,154546.0,73.8328,73.8962,73.5698,73.733,154546.0
2021-10-07 12:30:00,81.33,81.46,81.24,81.42,152343.0,73.733,73.8509,73.6514,73.8146,152343.0
2021-10-07 13:00:00,81.42,81.44,81.22,81.37,160462.0,73.8146,73.8328,73.6333,73.7693,160462.0
2021-10-07 13:30:00,81.37,81.49,81.34,81.39,269288.0,73.7693,73.8781,73.7421,73.7874,269288.0
2021-10-07 14:00:00,81.39,81.44,81.3,81.32,283916.0,73.7874,73.8328,73.7058,73.724,283916.0
2021-10-07 14:30:00,81.32,81.35,81.01,81.01,280503.0,73.724,73.7512,73.4429,73.4429,280503.0
2021-10-07 15:00:00,81.01,81.13,80.86,80.99,256485.0,73.4429,73.5517,73.3069,73.4248,256485.0
2021-10-07 15:30:00,80.99,81.06,80.79,80.92,761291.0,73.4248,73.4882,73.2435,73.3613,761291.0
2021-10-08 09:30:00,81.01,81.03,80.43,80.66,248614.0,73.4429,73.4611,72.9171,73.1256,248614.0
2021-10-08 10:00:00,80.66,80.97,80.44,80.45,127201.0,73.1256,73.4067,72.9262,72.9352,127201.0
2021-10-08 10:30:00,80.46,80.55,80.22,80.39,184767.0,72.9443,73.0259,72.7267,72.8808,184767.0
2021-10-08 11:00:00,80.39,80.57,80.36,80.55,126572.0,72.8808,73.044,72.8536,73.0259,126572.0
2021-10-08 11:30:00,80.56,80.57,80.28,80.33,118956.0,73.035,73.044,72.7811,72.8264,118956.0
2021-10-08 12:00:00,80.32,80.53,80.31,80.47,109815.0,72.8174,73.0078,72.8083,72.9534,109815.0
2021-10-08 12:30:00,80.46,80.52,80.4,80.42,81506.0,72.9443,72.9987,72.8899,72.908,81506.0
2021-10-08 13:00:00,80.41,80.52,80.33,80.43,134888.0,72.899,72.9987,72.8264,72.9171,134888.0
2021-10-08 13:30:00,80.43,80.52,80.37,80.51,78371.0,72.9171,72.9987,72.8627,72.9896,78371.0
2021-10-08 14:00:00,80.51,80.67,80.49,80.63,151109.0,72.9896,73.1347,72.9715,73.0984,151109.0
2021-10-08 14:30:00,80.63,80.67,80.5,80.51,140784.0,73.0984,73.1347,72.9806,72.9896,140784.0
2021-10-08 15:00:00,80.51,80.63,80.5,80.58,180067.0,72.9896,73.0984,72.9806,73.0531,180067.0
2021-10-08 15:30:00,80.58,80.6,80.15,80.22,614765.0,73.0531,73.0712,72.6633,72.7267,614765.0
2021-10-11 09:30:00,78.99,79.34,78.03,78.91,1120158.0,71.6116,71.9289,70.7413,71.5391,1120158.0
2021-10-11 10:00:00,78.92,79.29,78.79,79.22,451841.0,71.5481,71.8836,71.4303,71.8201,451841.0
2021-10-11 10:30:00,79.22,79.36,79.03,79.3,468406.0,71.8201,71.947,71.6479,71.8926,468406.0
2021-10-11 11:00:00,79.29,79.32,78.66,78.73,425270.0,71.8836,71.9108,71.3124,71.3759,425270.0
2021-10-11 11:30:00,78.74,79.0,78.72,78.74,286947.0,71.385,71.6207,71.3668,71.385,286947.0
2021-10-11 12:00:00,78.74,78.74,78.23,78.34,290181.0,71.385,71.385,70.9226,71.0223,290181.0
2021-10-11 12:30:00,78.34,78.52,78.2,78.24,281299.0,71.0223,71.1855,70.8954,70.9317,281299.0
2021-10-11 13:00:00,78.23,78.46,78.15,78.15,250734.0,70.9226,71.1311,70.8501,70.8501,250734.0
2021-10-11 13:30:00,78.15,78.23,77.98,77.98,313848.0,70.8501,70.9226,70.6959,70.6959,313848.0
2021-10-11 14:00:00,77.98,78.17,77.96,78.02,396053.0,70.6959,70.8682,70.6778,70.7322,396053.0
2021-10-11 14:30:00,78.02,78.06,77.75,77.86,343847.0,70.7322,70.7685,70.4874,70.5872,343847.0
2021-10-11 15:00:00,77.85,78.04,77.73,77.95,393885.0,70.5781,70.7503,70.4693,70.6688,393885.0
2021-10-11 15:30:00,77.94,78.05,77.78,77.83,1303452.0,70.6597,70.7594,70.5146,70.56,1303452.0
2021-10-12 09:30:00,78.1,78.19,77.57,78.03,635725.0,70.8047,70.8863,70.3242,70.7413,635725.0
2021-10-12 10:00:00,78.04,78.54,77.95,78.46,401525.0,70.7503,71.2036,70.6688,71.1311,401525.0
2021-10-12 10:30:00,78.47,78.52,78.26,78.38,304634.0,71.1402,71.1855,70.9498,71.0586,304634.0
2021-10-12 11:00:00,78.38,78.56,78.34,78.53,334102.0,71.0586,71.2218,71.0223,71.1946,334102.0
2021-10-12 11:30:00,78.53,78.74,78.51,78.69,324123.0,71.1946,71.385,71.1764,71.3396,324123.0
2021-10-12 12:00:00,78.69,78.82,78.67,78.7,196832.0,71.3396,71.4575,71.3215,71.3487,196832.0
2021-10-12 12:30:00,78.7,78.71,78.51,78.6,223946.0,71.3487,71.3578,71.1764,71.258,223946.0
2021-10-12 13:00:00,78.61,78.82,78.56,78.79,180671.0,71.2671,71.4575,71.2218,71.4303,180671.0
2021-10-12 13:30:00,78.79,78.99,78.72,78.92,367464.0,71.4303,71.6116,71.3668,71.5481,367464.0
2021-10-12 14:00:00,78.92,79.18,78.88,78.91,383152.0,71.5481,71.7839,71.5119,71.5391,383152.0
2021-10-12 14:30:00,78.92,78.97,78.8,78.83,338309.0,71.5481,71.5935,71.4394,71.4666,338309.0
2021-10-12 15:00:00,78.83,78.96,78.77,78.8,338492.0,71.4666,71.5844,71.4122,71.4394,338492.0
2021-10-12 15:30:00,78.81,78.92,78.4,78.87,1136921.0,71.4484,71.5481,71.0767,71.5028,1136921.0
2021-10-13 09:30:00,79.04,79.42,78.64,79.06,515175.0,71.6569,72.0014,71.2943,71.6751,515175.0
2021-10-13 10:00:00,79.06,79.16,78.59,78.64,305860.0,71.6751,71.7657,71.249,71.2943,305860.0
2021-10-13 10:30:00,78.64,78.98,78.64,78.92,312811.0,71.2943,71.6025,71.2943,71.5481,312811.0
2021-10-13 11:00:00,78.92,79.23,78.86,79.17,287200.0,71.5481,71.8292,71.4937,71.7748,287200.0
2021-10-13 11:30:00,79.17,79.63,79.13,79.54,336919.0,71.7748,72.1918,71.7385,72.1102,336919.0
2021-10-13 12:00:00,79.54,79.77,79.52,79.72,193005.0,72.1102,72.3187,72.0921,72.2734,193005.0
2021-10-13 12:30:00,79.71,79.86,79.63,79.81,307546.0,72.2644,72.4003,72.1918,72.355,307546.0
2021-10-13 13:00:00,79.8,80.11,79.7,80.07,246132.0,72.3459,72.627,72.2553,72.5907,246132.0
2021-10-13 13:30:00,80.06,80.27,80.06,80.2,243952.0,72.5817,72.772,72.5817,72.7086,243952.0
2021-10-13 14:00:00,80.2,80.37,79.98,80.01,283809.0,72.7086,72.8627,72.5091,72.5363,283809.0
2021-10-13 14:30:00,80.0,80.02,79.77,79.91,205968.0,72.5273,72.5454,72.3187,72.4457,205968.0
2021-10-13 15:00:00,79.9,79.99,79.73,79.98,284440.0,72.4366,72.5182,72.2825,72.5091,284440.0
2021-10-13 15:30:00,79.97,80.28,79.92,80.19,903730.0,72.5001,72.7811,72.4547,72.6995,903730.0
2021-10-14 09:30:00,80.36,80.95,80.21,80.92,541195.0,72.8536,73.3885,72.7176,73.3613,541195.0
2021-10-14 10:00:00,80.92,81.15,80.7,81.0,352174.0,73.3613,73.5698,73.1619,73.4339,352174.0
2021-10-14 10:30:00,81.01,81.17,80.89,81.14,332857.0,73.4429,73.588,73.3341,73.5608,332857.0
2021-10-14 11:00:00,81.14,81.34,81.05,81.27,330939.0,73.5608,73.7421,73.4792,73.6786,330939.0
2021-10-14 11:30:00,81.28,81.37,81.12,81.37,336852.0,73.6877,73.7693,73.5426,73.7693,336852.0
2021-10-14 12:00:00,81.37,81.58,81.37,81.52,353228.0,73.7693,73.9597,73.7693,73.9053,353228.0
2021-10-14 12:30:00,81.52,81.58,81.44,81.51,354655.0,73.9053,73.9597,73.8328,73.8962,354655.0
2021-10-14 13:00:00,81.51,81.7,81.46,81.65,257710.0,73.8962,74.0685,73.8509,74.0231,257710.0
2021-10-14 13:30:00,81.66,81.78,81.6,81.77,234335.0,74.0322,74.141,73.9778,74.1319,234335.0
2021-10-14 14:00:00,81.75,81.76,81.6,81.62,252860.0,74.1138,74.1229,73.9778,73.9959,252860.0
2021-10-14 14:30:00,81.62,81.85,81.49,81.5,299676.0,73.9959,74.2045,73.8781,73.8871,299676.0
2021-10-14 15:00:00,81.5,81.6,81.43,81.49,236664.0,73.8871,73.9778,73.8237,73.8781,236664.0
2021-10-14 15:30:00,81.48,81.54,81.3,81.46,721628.0,73.869,73.9234,73.7058,73.8509,721628.0
2021-10-15 09:30:00,81.94,82.25,81.53,82.24,904781.0,74.286,74.5671,73.9143,74.558,904781.0
2021-10-15 10:00:00,82.24,82.45,81.98,81.99,386231.0,74.558,74.7484,74.3223,74.3314,386231.0
2021-10-15 10:30:00,81.97,82.02,81.86,81.95,327372.0,74.3132,74.3586,74.2135,74.2951,327372.0
2021-10-15 11:00:00,81.96,82.02,81.47,81.5,277800.0,74.3042,74.3586,73.86,73.8871,277800.0
2021-10-15 11:30:00,81.49,81.55,81.32,81.33,241326.0,73.8781,73.9325,73.724,73.733,241326.0
2021-10-15 12:00:00,81.33,81.39,81.23,81.28,241326.0,73.733,73.7874,73.6424,73.6877,241326.0
2021-10-15 12:30:00,81.28,81.51,81.27,81.28,225821.0,73.6877,73.8962,73.6786,73.6877,225821.0
2021-10-15 13:00:00,81.28,81.44,81.24,81.25,169217.0,73.6877,73.8328,73.6514,73.6605,169217.0
2021-10-15 13:30:00,81.26,81.36,81.2,81.22,230375.0,73.6696,73.7602,73.6152,73.6333,230375.0
2021-10-15 14:00:00,81.22,81.48,81.2,81.41,247397.0,73.6333,73.869,73.6152,73.8056,247397.0
2021-10-15 14:30:00,81.41,81.52,81.39,81.51,249617.0,73.8056,73.9053,73.7874,73.8962,249617.0
2021-10-15 15:00:00,81.5,81.57,81.28,81.36,310296.0,73.8871,73.9506,73.6877,73.7602,310296.0
2021-10-15 15:30:00,81.36,81.72,81.3,81.67,1000924.0,73.7602,74.0866,73.7058,74.0413,1000924.0
2021-10-18 09:30:00,81.34,81.54,80.76,81.02,374380.0,73.7421,73.9234,73.2163,73.452,374380.0
2021-10-18 10:00:00,81.04,81.29,81.0,81.26,178236.0,73.4701,73.6968,73.4339,73.6696,178236.0
2021-10-18 10:30:00,81.25,81.63,81.18,81.55,170320.0,73.6605,74.005,73.597,73.9325,170320.0
2021-10-18 11:00:00,81.55,81.65,81.48,81.54,153901.0,73.9325,74.0231,73.869,73.9234,153901.0
2021-10-18 11:30:00,81.54,81.66,81.5,81.55,194471.0,73.9234,74.0322,73.8871,73.9325,194471.0
2021-10-18 12:00:00,81.56,81.66,81.46,81.52,151397.0,73.9415,74.0322,73.8509,73.9053,151397.0
2021-10-18 12:30:00,81.52,81.55,81.42,81.54,147011.0,73.9053,73.9325,73.8146,73.9234,147011.0
2021-10-18 13:00:00,81.53,81.57,81.48,81.51,197333.0,73.9143,73.9506,73.869,73.8962,197333.0
2021-10-18 13:30:00,81.52,81.58,81.28,81.3,153973.0,73.9053,73.9597,73.6877,73.7058,153973.0
2021-10-18 14:00:00,81.3,81.37,81.06,81.13,211870.0,73.7058,73.7693,73.4882,73.5517,211870.0
2021-10-18 14:30:00,81.11,81.26,81.09,81.21,275282.0,73.5336,73.6696,73.5154,73.6242,275282.0
2021-10-18 15:00:00,81.21,81.28,81.15,81.18,204054.0,73.6242,73.6877,73.5698,73.597,204054.0
2021-10-18 15:30:00,81.17,81.17,80.95,81.0,725690.0,73.588,73.588,73.3885,73.4339,725690.0
2021-10-19 09:30:00,81.72,81.85,81.22,81.36,489353.0,74.0866,74.2045,73.6333,73.7602,489353.0
2021-10-19 10:00:00,81.36,81.99,81.34,81.93,240237.0,73.7602,74.3314,73.7421,74.277,240237.0
2021-10-19 10:30:00,81.93,82.0,81.69,81.78,222387.0,74.277,74.3404,74.0594,74.141,222387.0
2021-10-19 11:00:00,81.79,82.03,81.79,81.98,213058.0,74.1501,74.3676,74.1501,74.3223,213058.0
2021-10-19 11:30:00,81.97,82.01,81.82,81.98,223287.0,74.3132,74.3495,74.1773,74.3223,223287.0
2021-10-19 12:00:00,81.99,82.15,81.98,82.04,187406.0,74.3314,74.4764,74.3223,74.3767,187406.0
2021-10-19 12:30:00,82.04,82.13,82.03,82.03,150257.0,74.3767,74.4583,74.3676,74.3676,150257.0
2021-10-19 13:00:00,82.03,82.06,81.83,81.84,229683.0,74.3676,74.3948,74.1863,74.1954,229683.0
2021-10-19 13:30:00,81.84,81.86,81.69,81.79,217331.0,74.1954,74.2135,74.0594,74.1501,217331.0
2021-10-19 14:00:00,81.79,82.08,81.78,82.07,190043.0,74.1501,74.413,74.141,74.4039,190043.0
2021-10-19 14:30:00,82.07,82.15,82.0,82.07,219745.0,74.4039,74.4764,74.3404,74.4039,219745.0
2021-10-19 15:00:00,82.06,82.13,81.96,82.05,263356.0,74.3948,74.4583,74.3042,74.3858,263356.0
2021-10-19 15:30:00,82.05,82.14,81.89,82.02,846691.0,74.3858,74.4674,74.2407,74.3586,846691.0
2021-10-20 09:30:00,82.75,83.47,82.38,83.35,640593.0,75.0204,75.6731,74.6849,75.5643,640593.0
2021-10-20 10:00:00,83.36,84.13,83.25,84.13,408420.0,75.5734,76.2715,75.4737,76.2715,408420.0
2021-10-20 10:30:00,84.1,84.47,84.01,84.2,520350.0,76.2443,76.5797,76.1627,76.3349,520350.0
2021-10-20 11:00:00,84.21,84.66,84.21,84.41,421788.0,76.344,76.752,76.344,76.5253,421788.0
2021-10-20 11:30:00,84.43,84.45,83.95,84.06,314785.0,76.5435,76.5616,76.1083,76.208,314785.0
2021-10-20 12:00:00,84.06,84.16,83.89,83.91,195625.0,76.208,76.2987,76.0539,76.072,195625.0
2021-10-20 12:30:00,83.92,84.23,83.88,84.2,188823.0,76.0811,76.3621,76.0448,76.3349,188823.0
2021-10-20 13:00:00,84.18,84.21,83.83,83.91,312101.0,76.3168,76.344,75.9995,76.072,312101.0
2021-10-20 13:30:00,83.91,84.14,83.85,84.07,238484.0,76.072,76.2805,76.0176,76.2171,238484.0
2021-10-20 14:00:00,84.07,84.2,83.83,83.89,291575.0,76.2171,76.3349,75.9995,76.0539,291575.0
2021-10-20 14:30:00,83.89,83.95,83.67,83.74,232023.0,76.0539,76.1083,75.8545,75.9179,232023.0
2021-10-20 15:00:00,83.73,83.96,83.73,83.86,247153.0,75.9088,76.1174,75.9088,76.0267,247153.0
2021-10-20 15:30:00,83.86,84.0,83.51,83.95,950925.0,76.0267,76.1536,75.7094,76.1083,950925.0
2021-10-21 09:30:00,84.21,84.7,84.03,84.2,521759.0,76.344,76.7882,76.1808,76.3349,521759.0
2021-10-21 10:00:00,84.16,84.5,84.04,84.32,224628.0,76.2987,76.6069,76.1899,76.4437,224628.0
2021-10-21 10:30:00,84.31,84.55,84.19,84.33,241807.0,76.4347,76.6523,76.3259,76.4528,241807.0
2021-10-21 11:00:00,84.35,84.44,84.08,84.14,175240.0,76.4709,76.5525,76.2262,76.2805,175240.0
2021-10-21 11:30:00,84.16,84.24,83.98,84.07,142708.0,76.2987,76.3712,76.1355,76.2171,142708.0
2021-10-21 12:00:00,84.08,84.15,83.98,84.02,141184.0,76.2262,76.2896,76.1355,76.1718,141184.0
2021-10-21 12:30:00,84.02,84.06,83.97,84.05,125047.0,76.1718,76.208,76.1264,76.199,125047.0
2021-10-21 13:00:00,84.05,84.18,84.01,84.17,93872.0,76.199,76.3168,76.1627,76.3077,93872.0
2021-10-21 13:30:00,84.17,84.23,84.04,84.09,122171.0,76.3077,76.3621,76.1899,76.2352,122171.0
2021-10-21 14:00:00,84.08,84.21,84.07,84.2,137116.0,76.2262,76.344,76.2171,76.3349,137116.0
2021-10-21 14:30:00,84.19,84.2,84.08,84.14,126708.0,76.3259,76.3349,76.2262,76.2805,126708.0
2021-10-21 15:00:00,84.15,84.2,83.89,84.0,272045.0,76.2896,76.3349,76.0539,76.1536,272045.0
2021-10-21 15:30:00,84.0,84.02,83.72,83.8,593497.0,76.1536,76.1718,75.8998,75.9723,593497.0
2021-10-22 09:30:00,83.97,84.26,83.74,83.81,339783.0,76.1264,76.3893,75.9179,75.9814,339783.0
2021-10-22 10:00:00,83.83,84.15,83.78,84.13,163630.0,75.9995,76.2896,75.9542,76.2715,163630.0
2021-10-22 10:30:00,84.13,84.39,84.05,84.26,165237.0,76.2715,76.5072,76.199,76.3893,165237.0
2021-10-22 11:00:00,84.24,84.26,84.1,84.24,180835.0,76.3712,76.3893,76.2443,76.3712,180835.0
2021-10-22 11:30:00,84.23,84.23,84.03,84.11,164125.0,76.3621,76.3621,76.1808,76.2534,164125.0
2021-10-22 12:00:00,84.11,84.28,83.98,84.27,161739.0,76.2534,76.4075,76.1355,76.3984,161739.0
2021-10-22 12:30:00,84.27,84.42,84.25,84.31,166858.0,76.3984,76.5344,76.3803,76.4347,166858.0
2021-10-22 13:00:00,84.31,84.34,84.18,84.28,92454.0,76.4347,76.4619,76.3168,76.4075,92454.0
2021-10-22 13:30:00,84.28,84.31,84.17,84.17,150779.0,76.4075,76.4347,76.3077,76.3077,150779.0
2021-10-22 14:00:00,84.17,84.33,84.13,84.28,157351.0,76.3077,76.4528,76.2715,76.4075,157351.0
2021-10-22 14:30:00,84.29,84.53,84.27,84.44,173625.0,76.4165,76.6341,76.3984,76.5525,173625.0
2021-10-22 15:00:00,84.44,84.48,84.25,84.42,168959.0,76.5525,76.5888,76.3803,76.5344,168959.0
2021-10-22 15:30:00,84.42,84.59,84.36,84.42,671457.0,76.5344,76.6885,76.48,76.5344,671457.0
2021-10-25 09:30:00,84.4,84.49,83.93,84.41,394018.0,76.5163,76.5979,76.0902,76.5253,394018.0
2021-10-25 10:00:00,84.44,84.52,84.24,84.31,204178.0,76.5525,76.6251,76.3712,76.4347,204178.0
2021-10-25 10:30:00,84.31,84.38,84.21,84.35,155172.0,76.4347,76.4981,76.344,76.4709,155172.0
2021-10-25 11:00:00,84.34,84.38,84.18,84.36,153962.0,76.4619,76.4981,76.3168,76.48,153962.0
2021-10-25 11:30:00,84.34,84.54,84.3,84.36,110826.0,76.4619,76.6432,76.4256,76.48,110826.0
2021-10-25 12:00:00,84.36,84.75,84.32,84.7,111863.0,76.48,76.8336,76.4437,76.7882,111863.0
2021-10-25 12:30:00,84.69,84.71,84.55,84.65,87633.0,76.7792,76.7973,76.6523,76.7429,87633.0
2021-10-25 13:00:00,84.65,84.81,84.64,84.7,91501.0,76.7429,76.888,76.7338,76.7882,91501.0
2021-10-25 13:30:00,84.71,84.72,84.52,84.59,100343.0,76.7973,76.8064,76.6251,76.6885,100343.0
2021-10-25 14:00:00,84.59,84.59,84.41,84.5,250674.0,76.6885,76.6885,76.5253,76.6069,250674.0
2021-10-25 14:30:00,84.49,84.51,84.24,84.24,177631.0,76.5979,76.616,76.3712,76.3712,177631.0
2021-10-25 15:00:00,84.24,84.32,84.19,84.27,144060.0,76.3712,76.4437,76.3259,76.3984,144060.0
2021-10-25 15:30:00,84.26,84.39,84.21,84.31,460616.0,76.3893,76.5072,76.344,76.4347,460616.0
2021-10-26 09:30:00,84.41,84.88,84.37,84.88,426839.0,76.5253,76.9514,76.4891,76.9514,426839.0
2021-10-26 10:00:00,84.88,85.17,84.71,85.15,355880.0,76.9514,77.2143,76.7973,77.1962,355880.0
2021-10-26 10:30:00,85.15,85.55,85.12,85.51,358896.0,77.1962,77.5588,77.169,77.5226,358896.0
2021-10-26 11:00:00,85.52,85.57,85.4,85.52,208878.0,77.5316,77.577,77.4229,77.5316,208878.0
2021-10-26 11:30:00,85.51,85.76,85.49,85.7,282220.0,77.5226,77.7492,77.5044,77.6948,282220.0
2021-10-26 12:00:00,85.69,85.85,85.59,85.8,313184.0,77.6858,77.8308,77.5951,77.7855,313184.0
2021-10-26 12:30:00,85.8,86.21,85.73,86.19,414284.0,77.7855,78.1572,77.722,78.1391,414284.0
2021-10-26 13:00:00,86.2,86.28,86.04,86.1,253281.0,78.1481,78.2207,78.0031,78.0575,253281.0
2021-10-26 13:30:00,86.09,86.1,85.55,85.61,219933.0,78.0484,78.0575,77.5588,77.6132,219933.0
2021-10-26 14:00:00,85.62,85.73,85.51,85.54,168139.0,77.6223,77.722,77.5226,77.5498,168139.0
2021-10-26 14:30:00,85.54,85.72,85.47,85.65,114314.0,77.5498,77.713,77.4863,77.6495,114314.0
2021-10-26 15:00:00,85.66,85.69,85.42,85.42,217703.0,77.6586,77.6858,77.441,77.441,217703.0
2021-10-26 15:30:00,85.43,85.54,85.34,85.45,974326.0,77.4501,77.5498,77.3685,77.4682,974326.0
2021-10-27 09:30:00,86.01,86.35,85.6,85.93,576741.0,77.9759,78.2841,77.6042,77.9033,576741.0
2021-10-27 10:00:00,85.96,85.99,85.11,85.31,340018.0,77.9305,77.9577,77.1599,77.3413,340018.0
2021-10-27 10:30:00,85.31,85.59,85.19,85.51,238872.0,77.3413,77.5951,77.2325,77.5226,238872.0
2021-10-27 11:00:00,85.5,85.56,85.28,85.38,221715.0,77.5135,77.5679,77.3141,77.4047,221715.0
2021-10-27 11:30:00,85.37,85.4,85.19,85.2,153585.0,77.3957,77.4229,77.2325,77.2415,153585.0
2021-10-27 12:00:00,85.22,85.22,85.0,85.01,109332.0,77.2597,77.2597,77.0602,77.0693,109332.0
2021-10-27 12:30:00,85.01,85.01,84.76,84.95,116773.0,77.0693,77.0693,76.8426,77.0149,116773.0
2021-10-27 13:00:00,84.95,85.27,84.92,85.27,100210.0,77.0149,77.305,76.9877,77.305,100210.0
2021-10-27 13:30:00,85.27,85.43,85.19,85.42,141984.0,77.305,77.4501,77.2325,77.441,141984.0
2021-10-27 14:00:00,85.42,85.49,85.36,85.41,143221.0,77.441,77.5044,77.3866,77.4319,143221.0
2021-10-27 14:30:00,85.41,85.44,85.15,85.22,114954.0,77.4319,77.4591,77.1962,77.2597,114954.0
2021-10-27 15:00:00,85.22,85.3,85.04,85.12,210348.0,77.2597,77.3322,77.0965,77.169,210348.0
2021-10-27 15:30:00,85.12,85.18,84.98,85.02,503580.0,77.169,77.2234,77.0421,77.0783,503580.0
2021-10-28 09:30:00,84.92,85.7,84.73,85.6,292045.0,76.9877,77.6948,76.8154,77.6042,292045.0
2021-10-28 10:00:00,85.61,85.72,85.3,85.43,250480.0,77.6132,77.713,77.3322,77.4501,250480.0
2021-10-28 10:30:00,85.42,85.78,85.39,85.65,227468.0,77.441,77.7674,77.4138,77.6495,227468.0
2021-10-28 11:00:00,85.66,86.08,85.64,85.87,217064.0,77.6586,78.0393,77.6404,77.8489,217064.0
2021-10-28 11:30:00,85.87,86.04,85.79,86.03,248957.0,77.8489,78.0031,77.7764,77.994,248957.0
2021-10-28 12:00:00,86.03,86.19,86.03,86.11,222324.0,77.994,78.1391,77.994,78.0665,222324.0
2021-10-28 12:30:00,86.11,86.15,85.84,85.84,214905.0,78.0665,78.1028,77.8218,77.8218,214905.0
2021-10-28 13:00:00,85.85,85.91,85.79,85.88,129881.0,77.8308,77.8852,77.7764,77.858,129881.0
2021-10-28 13:30:00,85.88,85.93,85.78,85.79,114088.0,77.858,77.9033,77.7674,77.7764,114088.0
2021-10-28 14:00:00,85.78,85.91,85.77,85.86,155774.0,77.7674,77.8852,77.7583,77.8399,155774.0
2021-10-28 14:30:00,85.86,86.13,85.83,86.01,239508.0,77.8399,78.0847,77.8127,77.9759,239508.0
2021-10-28 15:00:00,86.01,86.11,85.94,85.97,346646.0,77.9759,78.0665,77.9124,77.9396,346646.0
2021-10-28 15:30:00,85.98,86.49,85.94,86.4,1124350.0,77.9487,78.411,77.9124,78.3294,1124350.0
2021-10-29 09:30:00,86.17,86.46,85.78,86.31,400475.0,78.1209,78.3838,77.7674,78.2478,400475.0
2021-10-29 10:00:00,86.34,86.44,86.2,86.42,183929.0,78.275,78.3657,78.1481,78.3476,183929.0
2021-10-29 10:30:00,86.43,86.44,86.12,86.16,178679.0,78.3566,78.3657,78.0756,78.1119,178679.0
2021-10-29 11:00:00,86.15,86.18,85.81,85.84,253661.0,78.1028,78.13,77.7946,77.8218,253661.0
2021-10-29 11:30:00,85.85,85.98,85.76,85.88,245992.0,77.8308,77.9487,77.7492,77.858,245992.0
2021-10-29 12:00:00,85.87,85.99,85.73,85.74,181366.0,77.8489,77.9577,77.722,77.7311,181366.0
2021-10-29 12:30:00,85.73,85.79,85.59,85.6,206705.0,77.722,77.7764,77.5951,77.6042,206705.0
2021-10-29 13:00:00,85.59,85.63,85.4,85.45,190229.0,77.5951,77.6314,77.4229,77.4682,190229.0
2021-10-29 13:30:00,85.45,85.45,85.21,85.23,240136.0,77.4682,77.4682,77.2506,77.2687,240136.0
2021-10-29 14:00:00,85.23,85.26,84.94,85.06,451449.0,77.2687,77.2959,77.0058,77.1146,451449.0
2021-10-29 14:30:00,85.06,85.4,85.05,85.26,154136.0,77.1146,77.4229,77.1055,77.2959,154136.0
2021-10-29 15:00:00,85.25,85.28,85.01,85.15,171268.0,77.2869,77.3141,77.0693,77.1962,171268.0
2021-10-29 15:30:00,85.16,85.56,85.11,85.29,981955.0,77.2053,77.5679,77.1599,77.3231,981955.0
2021-11-01 09:30:00,85.44,85.76,84.93,85.37,328174.0,77.4591,77.7492,76.9968,77.3957,328174.0
2021-11-01 10:00:00,85.36,85.68,85.28,85.52,189913.0,77.3866,77.6767,77.3141,77.5316,189913.0
2021-11-01 10:30:00,85.5,85.5,85.12,85.21,206863.0,77.5135,77.5135,77.169,77.2506,206863.0
2021-11-01 11:00:00,85.22,85.54,85.21,85.48,166258.0,77.2597,77.5498,77.2506,77.4954,166258.0
2021-11-01 11:30:00,85.48,85.59,85.33,85.37,181171.0,77.4954,77.5951,77.3594,77.3957,181171.0
2021-11-01 12:00:00,85.37,85.5,85.31,85.5,103694.0,77.3957,77.5135,77.3413,77.5135,103694.0
2021-11-01 12:30:00,85.51,85.7,85.46,85.67,127377.0,77.5226,77.6948,77.4772,77.6676,127377.0
2021-11-01 13:00:00,85.68,85.69,85.49,85.6,146712.0,77.6767,77.6858,77.5044,77.6042,146712.0
2021-11-01 13:30:00,85.63,85.63,85.36,85.41,102821.0,77.6314,77.6314,77.3866,77.4319,102821.0
2021-11-01 14:00:00,85.42,85.56,85.39,85.48,130216.0,77.441,77.5679,77.4138,77.4954,130216.0
2021-11-01 14:30:00,85.49,85.82,85.49,85.66,169033.0,77.5044,77.8036,77.5044,77.6586,169033.0
2021-11-01 15:00:00,85.65,85.7,85.39,85.5,212939.0,77.6495,77.6948,77.4138,77.5135,212939.0
2021-11-01 15:30:00,85.51,85.74,85.48,85.59,719228.0,77.5226,77.7311,77.4954,77.5951,719228.0
2021-11-02 09:30:00,85.85,86.24,85.63,86.2,464565.0,77.8308,78.1844,77.6314,78.1481,464565.0
2021-11-02 10:00:00,86.19,86.23,85.88,86.07,227271.0,78.1391,78.1753,77.858,78.0303,227271.0
2021-11-02 10:30:00,86.08,86.08,85.34,85.35,329406.0,78.0393,78.0393,77.3685,77.3775,329406.0
2021-11-02 11:00:00,85.36,85.59,85.17,85.2,450418.0,77.3866,77.5951,77.2143,77.2415,450418.0
2021-11-02 11:30:00,85.2,85.21,84.95,85.02,528615.0,77.2415,77.2506,77.0149,77.0783,528615.0
2021-11-02 12:00:00,85.01,85.01,84.6,84.62,304294.0,77.0693,77.0693,76.6976,76.7157,304294.0
2021-11-02 12:30:00,84.61,84.75,84.52,84.73,298751.0,76.7066,76.8336,76.6251,76.8154,298751.0
2021-11-02 13:00:00,84.73,84.75,84.41,84.44,285691.0,76.8154,76.8336,76.5253,76.5525,285691.0
2021-11-02 13:30:00,84.43,84.67,84.39,84.62,242696.0,76.5435,76.761,76.5072,76.7157,242696.0
2021-11-02 14:00:00,84.62,85.15,84.62,85.11,314731.0,76.7157,77.1962,76.7157,77.1599,314731.0
2021-11-02 14:30:00,85.11,85.24,85.06,85.13,278303.0,77.1599,77.2778,77.1146,77.1781,278303.0
2021-11-02 15:00:00,85.13,85.22,85.02,85.09,201050.0,77.1781,77.2597,77.0783,77.1418,201050.0
2021-11-02 15:30:00,85.08,85.43,85.01,85.43,638540.0,77.1327,77.4501,77.0693,77.4501,638540.0
2021-11-03 09:30:00,85.67,85.8,85.15,85.36,471435.0,77.6676,77.7855,77.1962,77.3866,471435.0
2021-11-03 10:00:00,85.37,85.49,84.57,84.59,196008.0,77.3957,77.5044,76.6704,76.6885,196008.0
2021-11-03 10:30:00,84.62,84.89,84.47,84.81,201292.0,76.7157,76.9605,76.5797,76.888,201292.0
2021-11-03 11:00:00,84.8,84.81,84.55,84.58,178581.0,76.8789,76.888,76.6523,76.6794,178581.0
2021-11-03 11:30:00,84.58,84.64,84.3,84.3,195765.0,76.6794,76.7338,76.4256,76.4256,195765.0
2021-11-03 12:00:00,84.29,84.59,84.24,84.55,142665.0,76.4165,76.6885,76.3712,76.6523,142665.0
2021-11-03 12:30:00,84.56,84.67,84.5,84.57,100154.0,76.6613,76.761,76.6069,76.6704,100154.0
2021-11-03 13:00:00,84.56,84.62,84.49,84.61,110362.0,76.6613,76.7157,76.5979,76.7066,110362.0
2021-11-03 13:30:00,84.6,84.69,84.6,84.62,113370.0,76.6976,76.7792,76.6976,76.7157,113370.0
2021-11-03 14:00:00,84.61,84.79,84.5,84.7,180040.0,76.7066,76.8698,76.6069,76.7882,180040.0
2021-11-03 14:30:00,84.7,85.13,84.69,85.09,186212.0,76.7882,77.1781,76.7792,77.1418,186212.0
2021-11-03 15:00:00,85.1,85.1,84.93,85.05,145967.0,77.1509,77.1509,76.9968,77.1055,145967.0
2021-11-03 15:30:00,85.05,85.4,85.04,85.23,574461.0,77.1055,77.4229,77.0965,77.2687,574461.0
2021-11-04 09:30:00,85.16,85.39,84.61,84.62,422836.0,77.2053,77.4138,76.7066,76.7157,422836.0
2021-11-04 10:00:00,84.64,84.87,84.42,84.85,252574.0,76.7338,76.9424,76.5344,76.9242,252574.0
2021-11-04 10:30:00,84.85,84.96,84.15,84.26,563325.0,76.9242,77.024,76.2896,76.3893,563325.0
2021-11-04 11:00:00,84.26,84.66,84.22,84.34,399204.0,76.3893,76.752,76.3531,76.4619,399204.0
2021-11-04 11:30:00,84.34,84.39,83.91,84.0,330082.0,76.4619,76.5072,76.072,76.1536,330082.0
2021-11-04 12:00:00,84.0,84.02,83.65,83.66,291658.0,76.1536,76.1718,75.8363,75.8454,291658.0
2021-11-04 12:30:00,83.66,83.7,83.23,83.24,311098.0,75.8454,75.8816,75.4556,75.4646,311098.0
2021-11-04 13:00:00,83.25,83.38,83.17,83.38,234903.0,75.4737,75.5915,75.4012,75.5915,234903.0
2021-11-04 13:30:00,83.39,83.65,83.23,83.59,347860.0,75.6006,75.8363,75.4556,75.7819,347860.0
2021-11-04 14:00:00,83.6,84.19,83.59,84.19,363461.0,75.791,76.3259,75.7819,76.3259,363461.0
2021-11-04 14:30:00,84.19,84.77,84.18,84.76,354204.0,76.3259,76.8517,76.3168,76.8426,354204.0
2021-11-04 15:00:00,84.76,84.91,84.64,84.66,282514.0,76.8426,76.9786,76.7338,76.752,282514.0
2021-11-04 15:30:00,84.65,84.9,84.57,84.76,690173.0,76.7429,76.9696,76.6704,76.8426,690173.0
2021-11-05 09:30:00,84.75,85.58,84.32,85.43,509046.0,76.8336,77.586,76.4437,77.4501,509046.0
2021-11-05 10:00:00,85.43,85.57,85.28,85.45,241074.0,77.4501,77.577,77.3141,77.4682,241074.0
2021-11-05 10:30:00,85.42,85.71,85.38,85.55,209096.0,77.441,77.7039,77.4047,77.5588,209096.0
2021-11-05 11:00:00,85.55,85.71,85.28,85.44,245250.0,77.5588,77.7039,77.3141,77.4591,245250.0
2021-11-05 11:30:00,85.44,85.58,85.28,85.29,171214.0,77.4591,77.586,77.3141,77.3231,171214.0
2021-11-05 12:00:00,85.28,85.31,85.1,85.23,143834.0,77.3141,77.3413,77.1509,77.2687,143834.0
2021-11-05 12:30:00,85.23,85.35,85.18,85.24,129927.0,77.2687,77.3775,77.2234,77.2778,129927.0
2021-11-05 13:00:00,85.23,85.37,85.19,85.21,143767.0,77.2687,77.3957,77.2325,77.2506,143767.0
2021-11-05 13:30:00,85.21,85.38,85.17,85.36,138629.0,77.2506,77.4047,77.2143,77.3866,138629.0
2021-11-05 14:00:00,85.36,85.42,85.29,85.42,151608.0,77.3866,77.441,77.3231,77.441,151608.0
2021-11-05 14:30:00,85.42,85.47,85.29,85.37,146969.0,77.441,77.4863,77.3231,77.3957,146969.0
2021-11-05 15:00:00,85.38,85.52,85.35,85.48,158984.0,77.4047,77.5316,77.3775,77.4954,158984.0
2021-11-05 15:30:00,85.48,85.65,85.4,85.52,632419.0,77.4954,77.6495,77.4229,77.5316,632419.0
2021-11-08 09:30:00,85.53,85.6,84.19,84.52,455415.0,77.5407,77.6042,76.3259,76.6251,455415.0
2021-11-08 10:00:00,84.53,84.62,84.32,84.52,251830.0,76.6341,76.7157,76.4437,76.6251,251830.0
2021-11-08 10:30:00,84.51,84.67,84.08,84.09,239700.0,76.616,76.761,76.2262,76.2352,239700.0
2021-11-08 11:00:00,84.11,84.32,84.09,84.29,285652.0,76.2534,76.4437,76.2352,76.4165,285652.0
2021-11-08 11:30:00,84.28,84.3,84.04,84.17,246169.0,76.4075,76.4256,76.1899,76.3077,246169.0
2021-11-08 12:00:00,84.16,84.37,84.14,84.26,264007.0,76.2987,76.4891,76.2805,76.3893,264007.0
2021-11-08 12:30:00,84.26,84.27,84.07,84.1,186158.0,76.3893,76.3984,76.2171,76.2443,186158.0
2021-11-08 13:00:00,84.1,84.26,84.07,84.17,178763.0,76.2443,76.3893,76.2171,76.3077,178763.0
2021-11-08 13:30:00,84.17,84.5,84.13,84.49,176526.0,76.3077,76.6069,76.2715,76.5979,176526.0
2021-11-08 14:00:00,84.49,84.62,84.48,84.6,220043.0,76.5979,76.7157,76.5888,76.6976,220043.0
2021-11-08 14:30:00,84.61,84.61,84.42,84.45,148845.0,76.7066,76.7066,76.5344,76.5616,148845.0
2021-11-08 15:00:00,84.46,84.63,84.34,84.45,205156.0,76.5707,76.7248,76.4619,76.5616,205156.0
2021-11-08 15:30:00,84.45,84.76,84.4,84.59,517366.0,76.5616,76.8426,76.5163,76.6885,517366.0
2021-11-09 09:30:00,84.69,85.17,84.39,84.9,349725.0,76.7792,77.2143,76.5072,76.9696,349725.0
2021-11-09 10:00:00,84.88,84.99,84.46,84.63,196568.0,76.9514,77.0512,76.5707,76.7248,196568.0
2021-11-09 10:30:00,84.64,84.76,84.52,84.59,171446.0,76.7338,76.8426,76.6251,76.6885,171446.0
2021-11-09 11:00:00,84.59,84.71,84.36,84.5,153731.0,76.6885,76.7973,76.48,76.6069,153731.0
2021-11-09 11:30:00,84.5,84.67,84.49,84.62,157658.0,76.6069,76.761,76.5979,76.7157,157658.0
2021-11-09 12:00:00,84.61,84.8,84.6,84.77,148135.0,76.7066,76.8789,76.6976,76.8517,148135.0
2021-11-09 12:30:00,84.76,84.94,84.67,84.86,148676.0,76.8426,77.0058,76.761,76.9333,148676.0
2021-11-09 13:00:00,84.87,84.88,84.54,84.62,176986.0,76.9424,76.9514,76.6432,76.7157,176986.0
2021-11-09 13:30:00,84.63,84.76,84.62,84.74,172376.0,76.7248,76.8426,76.7157,76.8245,172376.0
2021-11-09 14:00:00,84.75,84.98,84.72,84.92,150123.0,76.8336,77.0421,76.8064,76.9877,150123.0
2021-11-09 14:30:00,84.91,85.07,84.87,85.01,157689.0,76.9786,77.1237,76.9424,77.0693,157689.0
2021-11-09 15:00:00,85.02,85.05,84.84,84.89,153829.0,77.0783,77.1055,76.9152,76.9605,153829.0
2021-11-09 15:30:00,84.89,85.01,84.68,84.93,593133.0,76.9605,77.0693,76.7701,76.9968,593133.0
2021-11-10 09:30:00,84.94,85.22,84.51,84.52,401761.0,77.0058,77.2597,76.616,76.6251,401761.0
2021-11-10 10:00:00,84.54,85.36,84.53,85.26,320175.0,76.6432,77.3866,76.6341,77.2959,320175.0
2021-11-10 10:30:00,85.28,85.31,84.95,85.18,288032.0,77.3141,77.3413,77.0149,77.2234,288032.0
2021-11-10 11:00:00,85.19,85.31,85.11,85.2,241761.0,77.2325,77.3413,77.1599,77.2415,241761.0
2021-11-10 11:30:00,85.2,85.31,84.97,85.02,153938.0,77.2415,77.3413,77.033,77.0783,153938.0
2021-11-10 12:00:00,85.02,85.02,84.81,84.89,200150.0,77.0783,77.0783,76.888,76.9605,200150.0
2021-11-10 12:30:00,84.89,85.06,84.86,85.01,151814.0,76.9605,77.1146,76.9333,77.0693,151814.0
2021-11-10 13:00:00,85.01,85.14,84.85,85.12,199906.0,77.0693,77.1871,76.9242,77.169,199906.0
2021-11-10 13:30:00,85.12,85.31,85.06,85.25,227722.0,77.169,77.3413,77.1146,77.2869,227722.0
2021-11-10 14:00:00,85.24,85.3,85.09,85.23,176525.0,77.2778,77.3322,77.1418,77.2687,176525.0
2021-11-10 14:30:00,85.23,85.37,85.05,85.28,289179.0,77.2687,77.3957,77.1055,77.3141,289179.0
2021-11-10 15:00:00,85.29,85.29,85.04,85.04,298454.0,77.3231,77.3231,77.0965,77.0965,298454.0
2021-11-10 15:30:00,85.04,85.35,85.01,85.2,765794.0,77.0965,77.3775,77.0693,77.2415,765794.0
2021-11-11 09:30:00,85.47,85.5,84.93,84.94,605521.0,77.4863,77.5135,76.9968,77.0058,605521.0
2021-11-11 10:00:00,84.95,85.27,84.89,85.22,328702.0,77.0149,77.305,76.9605,77.2597,328702.0
2021-11-11 10:30:00,85.21,85.39,84.72,84.81,296351.0,77.2506,77.4138,76.8064,76.888,296351.0
2021-11-11 11:00:00,84.8,84.97,84.57,84.95,399354.0,76.8789,77.033,76.6704,77.0149,399354.0
2021-11-11 11:30:00,84.95,85.19,84.87,85.12,302185.0,77.0149,77.2325,76.9424,77.169,302185.0
2021-11-11 12:00:00,85.13,85.15,84.95,85.05,182202.0,77.1781,77.1962,77.0149,77.1055,182202.0
2021-11-11 12:30:00,85.05,85.11,84.98,85.01,188809.0,77.1055,77.1599,77.0421,77.0693,188809.0
2021-11-11 13:00:00,85.03,85.11,84.82,85.09,175422.0,77.0874,77.1599,76.897,77.1418,175422.0
2021-11-11 13:30:00,85.08,85.16,84.98,85.0,102011.0,77.1327,77.2053,77.0421,77.0602,102011.0
2021-11-11 14:00:00,84.99,85.25,84.97,85.25,206343.0,77.0512,77.2869,77.033,77.2869,206343.0
2021-11-11 14:30:00,85.25,85.48,85.25,85.39,254635.0,77.2869,77.4954,77.2869,77.4138,254635.0
2021-11-11 15:00:00,85.4,85.4,85.19,85.31,294246.0,77.4229,77.4229,77.2325,77.3413,294246.0
2021-11-11 15:30:00,85.3,85.5,85.21,85.37,574528.0,77.3322,77.5135,77.2506,77.3957,574528.0
2021-11-12 09:30:00,85.37,85.74,85.03,85.63,302378.0,77.3957,77.7311,77.0874,77.6314,302378.0
2021-11-12 10:00:00,85.64,85.68,85.46,85.63,222040.0,77.6404,77.6767,77.4772,77.6314,222040.0
2021-11-12 10:30:00,85.62,86.04,85.53,85.98,377058.0,77.6223,78.0031,77.5407,77.9487,377058.0
2021-11-12 11:00:00,85.99,86.4,85.99,86.29,305837.0,77.9577,78.3294,77.9577,78.2297,305837.0
2021-11-12 11:30:00,86.3,86.49,86.29,86.39,242149.0,78.2388,78.411,78.2297,78.3204,242149.0
2021-11-12 12:00:00,86.4,86.47,86.3,86.36,169440.0,78.3294,78.3929,78.2388,78.2932,169440.0
2021-11-12 12:30:00,86.36,86.37,86.02,86.16,216953.0,78.2932,78.3022,77.9849,78.1119,216953.0
2021-11-12 13:00:00,86.16,86.47,86.08,86.42,342949.0,78.1119,78.3929,78.0393,78.3476,342949.0
2021-11-12 13:30:00,86.42,86.55,86.39,86.45,178908.0,78.3476,78.4654,78.3204,78.3748,178908.0
2021-11-12 14:00:00,86.45,86.46,86.31,86.4,251586.0,78.3748,78.3838,78.2478,78.3294,251586.0
2021-11-12 14:30:00,86.4,86.55,86.37,86.39,207997.0,78.3294,78.4654,78.3022,78.3204,207997.0
2021-11-12 15:00:00,86.39,86.46,86.24,86.45,233015.0,78.3204,78.3838,78.1844,78.3748,233015.0
2021-11-12 15:30:00,86.44,86.67,86.31,86.31,847923.0,78.3657,78.5742,78.2478,78.2478,847923.0
2021-11-15 09:30:00,86.91,87.1,86.47,86.61,524515.0,78.7918,78.9641,78.3929,78.5198,524515.0
2021-11-15 10:00:00,86.6,86.99,86.59,86.97,321578.0,78.5108,78.8643,78.5017,78.8462,321578.0
2021-11-15 10:30:00,86.98,87.08,86.83,87.05,197057.0,78.8553,78.9459,78.7193,78.9187,197057.0
2021-11-15 11:00:00,87.04,87.23,86.97,87.2,165851.0,78.9097,79.0819,78.8462,79.0547,165851.0
2021-11-15 11:30:00,87.2,87.23,87.07,87.17,228708.0,79.0547,79.0819,78.9369,79.0275,228708.0
2021-11-15 12:00:00,87.17,87.26,87.08,87.15,227440.0,79.0275,79.1091,78.9459,79.0094,227440.0
2021-11-15 12:30:00,87.15,87.2,86.99,87.05,177022.0,79.0094,79.0547,78.8643,78.9187,177022.0
2021-11-15 13:00:00,87.05,87.15,86.97,87.15,185606.0,78.9187,79.0094,78.8462,79.0094,185606.0
2021-11-15 13:30:00,87.15,87.25,87.07,87.19,159831.0,79.0094,79.1,78.9369,79.0456,159831.0
2021-11-15 14:00:00,87.18,87.33,86.98,87.15,245817.0,79.0366,79.1726,78.8553,79.0094,245817.0
2021-11-15 14:30:00,87.15,87.16,86.9,87.01,183524.0,79.0094,79.0185,78.7827,78.8825,183524.0
2021-11-15 15:00:00,87.01,87.07,86.91,87.03,215148.0,78.8825,78.9369,78.7918,78.9006,215148.0
2021-11-15 15:30:00,87.03,87.35,86.95,87.34,623633.0,78.9006,79.1907,78.8281,79.1816,623633.0
2021-11-16 09:30:00,87.07,87.41,86.73,87.39,391694.0,78.9369,79.2451,78.6286,79.227,391694.0
2021-11-16 10:00:00,87.39,87.42,87.12,87.31,229754.0,79.227,79.2542,78.9822,79.1544,229754.0
2021-11-16 10:30:00,87.3,87.32,86.93,87.26,167548.0,79.1454,79.1635,78.8099,79.1091,167548.0
2021-11-16 11:00:00,87.27,87.41,87.15,87.29,189299.0,79.1182,79.2451,79.0094,79.1363,189299.0
2021-11-16 11:30:00,87.3,87.34,87.1,87.12,132015.0,79.1454,79.1816,78.9641,78.9822,132015.0
2021-11-16 12:00:00,87.12,87.16,86.95,86.96,423443.0,78.9822,79.0185,78.8281,78.8371,423443.0
2021-11-16 12:30:00,86.96,87.04,86.87,86.89,297151.0,78.8371,78.9097,78.7555,78.7737,297151.0
2021-11-16 13:00:00,86.89,86.9,86.67,86.84,179021.0,78.7737,78.7827,78.5742,78.7283,179021.0
2021-11-16 13:30:00,86.84,87.01,86.76,87.0,231998.0,78.7283,78.8825,78.6558,78.8734,231998.0
2021-11-16 14:00:00,87.0,87.04,86.86,87.03,247101.0,78.8734,78.9097,78.7465,78.9006,247101.0
2021-11-16 14:30:00,87.04,87.33,87.04,87.33,154186.0,78.9097,79.1726,78.9097,79.1726,154186.0
2021-11-16 15:00:00,87.33,87.36,87.04,87.08,226564.0,79.1726,79.1998,78.9097,78.9459,226564.0
2021-11-16 15:30:00,87.07,87.15,86.92,86.99,570251.0,78.9369,79.0094,78.8009,78.8643,570251.0
2021-11-17 09:30:00,86.83,87.12,86.5,86.73,549228.0,78.7193,78.9822,78.4201,78.6286,549228.0
2021-11-17 10:00:00,86.71,86.78,86.41,86.56,279654.0,78.6105,78.6739,78.3385,78.4745,279654.0
2021-11-17 10:30:00,86.55,86.92,86.55,86.75,368569.0,78.4654,78.8009,78.4654,78.6467,368569.0
2021-11-17 11:00:00,86.74,86.75,86.44,86.69,213879.0,78.6377,78.6467,78.3657,78.5924,213879.0
2021-11-17 11:30:00,86.7,87.01,86.67,86.95,197196.0,78.6014,78.8825,78.5742,78.8281,197196.0
2021-11-17 12:00:00,86.95,87.53,86.95,87.46,353220.0,78.8281,79.3539,78.8281,79.2904,353220.0
2021-11-17 12:30:00,87.46,87.66,87.43,87.61,282500.0,79.2904,79.4717,79.2632,79.4264,282500.0
2021-11-17 13:00:00,87.6,87.75,87.36,87.52,250496.0,79.4174,79.5533,79.1998,79.3448,250496.0
2021-11-17 13:30:00,87.53,87.69,87.47,87.64,282080.0,79.3539,79.4989,79.2995,79.4536,282080.0
2021-11-17 14:00:00,87.65,87.73,87.37,87.44,184177.0,79.4627,79.5352,79.2088,79.2723,184177.0
2021-11-17 14:30:00,87.44,87.7,87.41,87.54,183842.0,79.2723,79.508,79.2451,79.363,183842.0
2021-11-17 15:00:00,87.53,87.82,87.53,87.8,364025.0,79.3539,79.6168,79.3539,79.5987,364025.0
2021-11-17 15:30:00,87.79,87.88,87.7,87.8,952138.0,79.5896,79.6712,79.508,79.5987,952138.0
2021-11-18 09:30:00,87.72,87.79,87.22,87.53,367698.0,79.5261,79.5896,79.0728,79.3539,367698.0
2021-11-18 10:00:00,87.54,87.59,87.13,87.21,256821.0,79.363,79.4083,78.9913,79.0638,256821.0
2021-11-18 10:30:00,87.21,87.23,86.95,86.97,253073.0,79.0638,79.0819,78.8281,78.8462,253073.0
2021-11-18 11:00:00,86.97,87.09,86.82,87.06,183953.0,78.8462,78.955,78.7102,78.9278,183953.0
2021-11-18 11:30:00,87.07,87.31,87.07,87.17,177570.0,78.9369,79.1544,78.9369,79.0275,177570.0
2021-11-18 12:00:00,87.18,87.46,87.16,87.39,202002.0,79.0366,79.2904,79.0185,79.227,202002.0
2021-11-18 12:30:00,87.39,87.47,87.31,87.41,163212.0,79.227,79.2995,79.1544,79.2451,163212.0
2021-11-18 13:00:00,87.4,87.65,87.37,87.44,161406.0,79.236,79.4627,79.2088,79.2723,161406.0
2021-11-18 13:30:00,87.45,87.88,87.44,87.87,243895.0,79.2814,79.6712,79.2723,79.6621,243895.0
2021-11-18 14:00:00,87.87,87.87,87.68,87.7,138751.0,79.6621,79.6621,79.4899,79.508,138751.0
2021-11-18 14:30:00,87.69,87.76,87.49,87.75,187382.0,79.4989,79.5624,79.3176,79.5533,187382.0
2021-11-18 15:00:00,87.75,87.79,87.49,87.57,215839.0,79.5533,79.5896,79.3176,79.3902,215839.0
2021-11-18 15:30:00,87.58,87.72,87.5,87.61,537458.0,79.3992,79.5261,79.3267,79.4264,537458.0
2021-11-19 09:30:00,88.0,88.0,87.0,87.92,717199.0,79.78,79.78,78.8734,79.7075,717199.0
2021-11-19 10:00:00,87.94,88.12,87.89,87.94,388370.0,79.7256,79.8888,79.6803,79.7256,388370.0
2021-11-19 10:30:00,87.94,88.19,87.89,88.1,271440.0,79.7256,79.9522,79.6803,79.8706,271440.0
2021-11-19 11:00:00,88.08,88.42,88.0,88.37,250305.0,79.8525,80.1608,79.78,80.1154,250305.0
2021-11-19 11:30:00,88.37,88.66,88.36,88.48,382834.0,80.1154,80.3783,80.1064,80.2152,382834.0
2021-11-19 12:00:00,88.49,88.77,88.48,88.64,240116.0,80.2242,80.4781,80.2152,80.3602,240116.0
2021-11-19 12:30:00,88.63,88.78,88.49,88.55,331969.0,80.3511,80.4871,80.2242,80.2786,331969.0
2021-11-19 13:00:00,88.55,88.83,88.43,88.58,289588.0,80.2786,80.5325,80.1698,80.3058,289588.0
2021-11-19 13:30:00,88.55,88.7,88.49,88.52,182598.0,80.2786,80.4146,80.2242,80.2514,182598.0
2021-11-19 14:00:00,88.52,88.67,88.43,88.58,250937.0,80.2514,80.3874,80.1698,80.3058,250937.0
2021-11-19 14:30:00,88.58,88.6,88.42,88.58,139003.0,80.3058,80.3239,80.1608,80.3058,139003.0
2021-11-19 15:00:00,88.58,88.7,88.31,88.57,534365.0,80.3058,80.4146,80.061,80.2967,534365.0
2021-11-19 15:30:00,88.56,88.6,88.3,88.31,882421.0,80.2877,80.3239,80.052,80.061,882421.0
2021-11-22 09:30:00,88.15,88.28,87.51,88.18,524825.0,79.916,80.0338,79.3358,79.9432,524825.0
2021-11-22 10:00:00,88.19,88.23,87.9,88.03,266764.0,79.9522,79.9885,79.6893,79.8072,266764.0
2021-11-22 10:30:00,88.01,88.32,87.95,88.3,279257.0,79.7891,80.0701,79.7347,80.052,279257.0
2021-11-22 11:00:00,88.28,88.42,88.17,88.24,177062.0,80.0338,80.1608,79.9341,79.9976,177062.0
2021-11-22 11:30:00,88.25,88.37,88.1,88.15,209193.0,80.0066,80.1154,79.8706,79.916,209193.0
2021-11-22 12:00:00,88.13,88.27,87.74,87.75,244249.0,79.8978,80.0248,79.5443,79.5533,244249.0
2021-11-22 12:30:00,87.74,87.93,87.65,87.74,158801.0,79.5443,79.7165,79.4627,79.5443,158801.0
2021-11-22 13:00:00,87.75,87.84,87.41,87.42,206902.0,79.5533,79.6349,79.2451,79.2542,206902.0
2021-11-22 13:30:00,87.42,87.69,87.33,87.66,152716.0,79.2542,79.4989,79.1726,79.4717,152716.0
2021-11-22 14:00:00,87.67,87.85,87.63,87.71,140246.0,79.4808,79.644,79.4445,79.5171,140246.0
2021-11-22 14:30:00,87.7,87.83,87.62,87.76,143148.0,79.508,79.6259,79.4355,79.5624,143148.0
2021-11-22 15:00:00,87.77,87.98,87.74,87.87,196827.0,79.5715,79.7619,79.5443,79.6621,196827.0
2021-11-22 15:30:00,87.85,87.89,87.35,87.35,724068.0,79.644,79.6803,79.1907,79.1907,724068.0
2021-11-23 09:30:00,87.1,87.12,86.53,86.95,559824.0,78.9641,78.9822,78.4473,78.8281,559824.0
2021-11-23 10:00:00,86.94,87.62,86.94,87.39,662836.0,78.819,79.4355,78.819,79.227,662836.0
2021-11-23 10:30:00,87.38,87.87,87.3,87.84,371063.0,79.2179,79.6621,79.1454,79.6349,371063.0
2021-11-23 11:00:00,87.83,87.9,87.43,87.59,149836.0,79.6259,79.6893,79.2632,79.4083,149836.0
2021-11-23 11:30:00,87.59,87.89,87.58,87.73,184032.0,79.4083,79.6803,79.3992,79.5352,184032.0
2021-11-23 12:00:00,87.73,87.82,87.48,87.59,305802.0,79.5352,79.6168,79.3086,79.4083,305802.0
2021-11-23 12:30:00,87.6,87.66,87.37,87.4,469514.0,79.4174,79.4717,79.2088,79.236,469514.0
2021-11-23 13:00:00,87.4,87.61,87.37,87.6,151664.0,79.236,79.4264,79.2088,79.4174,151664.0
2021-11-23 13:30:00,87.58,87.69,87.55,87.59,289445.0,79.3992,79.4989,79.372,79.4083,289445.0
2021-11-23 14:00:00,87.59,87.62,87.41,87.6,162574.0,79.4083,79.4355,79.2451,79.4174,162574.0
2021-11-23 14:30:00,87.6,87.79,87.6,87.72,288674.0,79.4174,79.5896,79.4174,79.5261,288674.0
2021-11-23 15:00:00,87.72,87.76,87.44,87.48,481771.0,79.5261,79.5624,79.2723,79.3086,481771.0
2021-11-23 15:30:00,87.48,87.54,87.29,87.31,639573.0,79.3086,79.363,79.1363,79.1544,639573.0
2021-11-24 09:30:00,86.61,86.97,86.19,86.43,663207.0,78.8665,79.1943,78.484,78.7026,663207.0
2021-11-24 10:00:00,86.43,86.91,86.43,86.84,351072.0,78.7026,79.1396,78.7026,79.0759,351072.0
2021-11-24 10:30:00,86.86,86.9,86.69,86.84,170749.0,79.0941,79.1305,78.9393,79.0759,170749.0
2021-11-24 11:00:00,86.83,87.03,86.71,86.96,343388.0,79.0668,79.2489,78.9575,79.1852,343388.0
2021-11-24 11:30:00,86.97,87.05,86.87,86.91,134536.0,79.1943,79.2671,79.1032,79.1396,134536.0
2021-11-24 12:00:00,86.91,87.06,86.85,87.01,126588.0,79.1396,79.2762,79.085,79.2307,126588.0
2021-11-24 12:30:00,87.01,87.13,86.84,87.06,121853.0,79.2307,79.34,79.0759,79.2762,121853.0
2021-11-24 13:00:00,87.04,87.17,87.04,87.11,106226.0,79.258,79.3764,79.258,79.3218,106226.0
2021-11-24 13:30:00,87.11,87.24,87.09,87.19,93664.0,79.3218,79.4401,79.3035,79.3946,93664.0
2021-11-24 14:00:00,87.21,87.21,87.03,87.2,148682.0,79.4128,79.4128,79.2489,79.4037,148682.0
2021-11-24 14:30:00,87.21,87.28,87.15,87.17,89105.0,79.4128,79.4766,79.3582,79.3764,89105.0
2021-11-24 15:00:00,87.16,87.26,87.13,87.22,135574.0,79.3673,79.4583,79.34,79.4219,135574.0
2021-11-24 15:30:00,87.22,87.3,87.14,87.21,493879.0,79.4219,79.4948,79.3491,79.4128,493879.0
2021-11-26 09:30:00,86.92,87.45,86.42,86.75,514016.0,79.1487,79.6314,78.6935,78.9939,514016.0
2021-11-26 10:00:00,86.78,86.88,86.65,86.78,366019.0,79.0213,79.1123,78.9029,79.0213,366019.0
2021-11-26 10:30:00,86.79,86.91,86.57,86.65,341115.0,79.0304,79.1396,78.83,78.9029,341115.0
2021-11-26 11:00:00,86.65,86.66,86.04,86.23,346572.0,78.9029,78.912,78.3474,78.5204,346572.0
2021-11-26 11:30:00,86.23,86.48,86.17,86.25,262733.0,78.5204,78.7481,78.4658,78.5386,262733.0
2021-11-26 12:00:00,86.25,86.42,86.18,86.34,218078.0,78.5386,78.6935,78.4749,78.6206,218078.0
2021-11-26 12:30:00,86.35,86.51,85.86,86.1,701536.0,78.6297,78.7754,78.1835,78.4021,701536.0
2021-11-29 09:30:00,87.22,88.02,86.55,87.97,714948.0,79.4219,80.1504,78.8118,80.1049,714948.0
2021-11-29 10:00:00,87.97,88.42,87.82,88.22,632032.0,80.1049,80.5146,79.9683,80.3325,632032.0
2021-11-29 10:30:00,88.24,88.28,87.53,87.57,391685.0,80.3507,80.3872,79.7042,79.7406,391685.0
2021-11-29 11:00:00,87.57,88.03,87.55,88.02,252646.0,79.7406,80.1595,79.7224,80.1504,252646.0
2021-11-29 11:30:00,88.03,88.22,87.99,88.05,288520.0,80.1595,80.3325,80.1231,80.1777,288520.0
2021-11-29 12:00:00,88.06,88.5,88.03,88.48,329407.0,80.1868,80.5875,80.1595,80.5693,329407.0
2021-11-29 12:30:00,88.48,88.62,88.42,88.5,227066.0,80.5693,80.6968,80.5146,80.5875,227066.0
2021-11-29 13:00:00,88.51,88.69,88.51,88.63,208598.0,80.5966,80.7605,80.5966,80.7059,208598.0
2021-11-29 13:30:00,88.63,88.78,88.48,88.74,216858.0,80.7059,80.8425,80.5693,80.806,216858.0
2021-11-29 14:00:00,88.74,88.9,88.66,88.8,349201.0,80.806,80.9517,80.7332,80.8607,349201.0
2021-11-29 14:30:00,88.8,88.92,88.66,88.7,343353.0,80.8607,80.9699,80.7332,80.7696,343353.0
2021-11-29 15:00:00,88.71,88.9,88.6,88.87,298197.0,80.7787,80.9517,80.6785,80.9244,298197.0
2021-11-29 15:30:00,88.86,88.9,88.61,88.64,1216542.0,80.9153,80.9517,80.6876,80.715,1216542.0
2021-11-30 09:30:00,88.05,88.8,87.61,88.62,685015.0,80.1777,80.8607,79.7771,80.6968,685015.0
2021-11-30 10:00:00,88.61,88.92,88.34,88.37,430591.0,80.6876,80.9699,80.4418,80.4691,430591.0
2021-11-30 10:30:00,88.37,88.61,88.1,88.37,741863.0,80.4691,80.6876,80.2232,80.4691,741863.0
2021-11-30 11:00:00,88.36,88.48,88.07,88.29,294495.0,80.46,80.5693,80.1959,80.3963,294495.0
2021-11-30 11:30:00,88.29,88.54,88.07,88.22,404377.0,80.3963,80.6239,80.1959,80.3325,404377.0
2021-11-30 12:00:00,88.22,88.73,88.14,88.71,241672.0,80.3325,80.7969,80.2597,80.7787,241672.0
2021-11-30 12:30:00,88.72,88.95,88.59,88.82,1383464.0,80.7878,80.9973,80.6694,80.8789,1383464.0
2021-11-30 13:00:00,88.83,88.92,88.37,88.54,231451.0,80.888,80.9699,80.4691,80.6239,231451.0
2021-11-30 13:30:00,88.55,88.71,88.46,88.48,173171.0,80.633,80.7787,80.5511,80.5693,173171.0
2021-11-30 14:00:00,88.49,88.53,88.11,88.16,293930.0,80.5784,80.6148,80.2324,80.2779,293930.0
2021-11-30 14:30:00,88.16,88.19,87.53,87.55,315574.0,80.2779,80.3052,79.7042,79.7224,315574.0
2021-11-30 15:00:00,87.56,87.65,86.95,87.08,595843.0,79.7315,79.8135,79.1761,79.2944,595843.0
2021-11-30 15:30:00,87.07,87.1,86.42,86.79,1749902.0,79.2853,79.3127,78.6935,79.0304,1749902.0
2021-12-01 09:30:00,87.0,88.54,87.0,88.19,751223.0,79.2216,80.6239,79.2216,80.3052,751223.0
2021-12-01 10:00:00,88.2,88.9,88.18,88.57,361414.0,80.3143,80.9517,80.2961,80.6512,361414.0
2021-12-01 10:30:00,88.59,88.91,88.54,88.83,321451.0,80.6694,80.9608,80.6239,80.888,321451.0
2021-12-01 11:00:00,88.84,89.35,88.76,89.21,275688.0,80.8971,81.3615,80.8242,81.234,275688.0
2021-12-01 11:30:00,89.23,89.47,89.0,89.41,249415.0,81.2522,81.4708,81.0428,81.4161,249415.0
2021-12-01 12:00:00,89.4,89.68,89.18,89.58,277531.0,81.407,81.662,81.2067,81.5709,277531.0
2021-12-01 12:30:00,89.57,89.62,89.17,89.25,361364.0,81.5618,81.6073,81.1976,81.2704,361364.0
2021-12-01 13:00:00,89.24,89.27,88.64,88.83,209890.0,81.2613,81.2886,80.715,80.888,209890.0
2021-12-01 13:30:00,88.82,88.88,88.53,88.78,273541.0,80.8789,80.9335,80.6148,80.8425,273541.0
2021-12-01 14:00:00,88.79,89.06,88.53,88.94,700127.0,80.8516,81.0974,80.6148,80.9881,700127.0
2021-12-01 14:30:00,88.93,89.06,88.59,88.65,214243.0,80.979,81.0974,80.6694,80.7241,214243.0
2021-12-01 15:00:00,88.66,88.75,88.18,88.26,497571.0,80.7332,80.8151,80.2961,80.3689,497571.0
2021-12-01 15:30:00,88.24,88.58,87.69,87.73,1543012.0,80.3507,80.6603,79.8499,79.8863,1543012.0
2021-12-02 09:30:00,87.95,89.23,87.61,89.19,715401.0,80.0867,81.2522,79.7771,81.2158,715401.0
2021-12-02 10:00:00,89.19,89.43,88.63,88.66,441958.0,81.2158,81.4343,80.7059,80.7332,441958.0
2021-12-02 10:30:00,88.66,88.97,88.18,88.44,403117.0,80.7332,81.0155,80.2961,80.5328,403117.0
2021-12-02 11:00:00,88.43,88.62,88.23,88.43,518680.0,80.5237,80.6968,80.3416,80.5237,518680.0
2021-12-02 11:30:00,88.44,88.91,88.3,88.85,268587.0,80.5328,80.9608,80.4054,80.9062,268587.0
2021-12-02 12:00:00,88.87,89.11,88.86,88.9,455093.0,80.9244,81.1429,80.9153,80.9517,455093.0
2021-12-02 12:30:00,88.9,89.27,88.71,89.12,260963.0,80.9517,81.2886,80.7787,81.1521,260963.0
2021-12-02 13:00:00,89.12,89.15,88.9,89.11,302286.0,81.1521,81.1794,80.9517,81.1429,302286.0
2021-12-02 13:30:00,89.12,89.35,89.0,89.33,324693.0,81.1521,81.3615,81.0428,81.3433,324693.0
2021-12-02 14:00:00,89.33,89.52,89.05,89.43,233217.0,81.3433,81.5163,81.0883,81.4343,233217.0
2021-12-02 14:30:00,89.43,89.45,89.19,89.22,222255.0,81.4343,81.4525,81.2158,81.2431,222255.0
2021-12-02 15:00:00,89.23,89.35,88.89,89.06,331671.0,81.2522,81.3615,80.9426,81.0974,331671.0
2021-12-02 15:30:00,89.04,89.14,88.46,88.66,930261.0,81.0792,81.1703,80.5511,80.7332,930261.0
2021-12-03 09:30:00,89.15,89.15,86.8,86.83,697169.0,81.1794,81.1794,79.0395,79.0668,697169.0
2021-12-03 10:00:00,86.84,87.17,86.01,87.13,697913.0,79.0759,79.3764,78.3201,79.34,697913.0
2021-12-03 10:30:00,87.14,87.15,86.46,86.75,546422.0,79.3491,79.3582,78.7299,78.9939,546422.0
2021-12-03 11:00:00,86.72,87.19,86.54,87.13,389684.0,78.9666,79.3946,78.8027,79.34,389684.0
2021-12-03 11:30:00,87.12,87.7,87.07,87.52,379977.0,79.3309,79.859,79.2853,79.6951,379977.0
2021-12-03 12:00:00,87.51,87.95,87.42,87.92,224344.0,79.686,80.0867,79.604,80.0593,224344.0
2021-12-03 12:30:00,87.92,87.95,87.38,87.61,397051.0,80.0593,80.0867,79.5676,79.7771,397051.0
2021-12-03 13:00:00,87.6,87.68,87.44,87.52,471176.0,79.768,79.8408,79.6223,79.6951,471176.0
2021-12-03 13:30:00,87.53,87.59,87.16,87.16,353726.0,79.7042,79.7588,79.3673,79.3673,353726.0
2021-12-03 14:00:00,87.17,87.19,86.68,86.68,290243.0,79.3764,79.3946,78.9302,78.9302,290243.0
2021-12-03 14:30:00,86.69,86.9,86.54,86.67,317774.0,78.9393,79.1305,78.8027,78.9211,317774.0
2021-12-03 15:00:00,86.67,87.33,86.58,87.17,335403.0,78.9211,79.5221,78.8391,79.3764,335403.0
2021-12-03 15:30:00,87.16,88.1,87.12,88.03,1945213.0,79.3673,80.2232,79.3309,80.1595,1945213.0
2021-12-06 09:30:00,88.07,88.7,87.88,88.31,648160.0,80.1959,80.7696,80.0229,80.4145,648160.0
2021-12-06 10:00:00,88.33,89.01,88.3,88.94,406153.0,80.4327,81.0519,80.4054,80.9881,406153.0
2021-12-06 10:30:00,88.94,89.22,88.86,89.15,518004.0,80.9881,81.2431,80.9153,81.1794,518004.0
2021-12-06 11:00:00,89.16,89.75,89.08,89.61,358031.0,81.1885,81.7257,81.1156,81.5982,358031.0
2021-12-06 11:30:00,89.64,89.65,89.02,89.16,604380.0,81.6256,81.6347,81.061,81.1885,604380.0
2021-12-06 12:00:00,89.15,89.28,89.05,89.2,203749.0,81.1794,81.2977,81.0883,81.2249,203749.0
2021-12-06 12:30:00,89.19,89.43,89.15,89.3,209097.0,81.2158,81.4343,81.1794,81.316,209097.0
2021-12-06 13:00:00,89.3,89.48,89.16,89.33,332269.0,81.316,81.4799,81.1885,81.3433,332269.0
2021-12-06 13:30:00,89.32,89.37,89.18,89.26,212867.0,81.3342,81.3797,81.2067,81.2795,212867.0
2021-12-06 14:00:00,89.27,89.57,89.14,89.14,376011.0,81.2886,81.5618,81.1703,81.1703,376011.0
2021-12-06 14:30:00,89.17,89.22,88.78,88.85,778078.0,81.1976,81.2431,80.8425,80.9062,778078.0
2021-12-06 15:00:00,88.84,88.94,88.6,88.8,527752.0,80.8971,80.9881,80.6785,80.8607,527752.0
2021-12-06 15:30:00,88.8,89.29,88.73,89.15,1138387.0,80.8607,81.3069,80.7969,81.1794,1138387.0
2021-12-07 09:30:00,89.53,89.7,88.93,89.34,617113.0,81.5254,81.6802,80.979,81.3524,617113.0
2021-12-07 10:00:00,89.34,89.96,89.3,89.89,493518.0,81.3524,81.9169,81.316,81.8532,493518.0
2021-12-07 10:30:00,89.88,90.07,89.64,89.97,292602.0,81.8441,82.0171,81.6256,81.9261,292602.0
2021-12-07 11:00:00,89.96,90.27,89.92,90.18,237667.0,81.9169,82.1992,81.8805,82.1173,237667.0
2021-12-07 11:30:00,90.16,90.34,90.04,90.22,178322.0,82.0991,82.263,81.9898,82.1537,178322.0
2021-12-07 12:00:00,90.23,90.3,89.95,89.99,177861.0,82.1628,82.2266,81.9078,81.9443,177861.0
2021-12-07 12:30:00,89.99,90.05,89.81,89.92,153643.0,81.9443,81.9989,81.7804,81.8805,153643.0
2021-12-07 13:00:00,89.93,90.29,89.92,90.23,303052.0,81.8896,82.2174,81.8805,82.1628,303052.0
2021-12-07 13:30:00,90.25,90.35,90.18,90.18,184460.0,82.181,82.2721,82.1173,82.1173,184460.0
2021-12-07 14:00:00,90.19,90.38,90.03,90.31,230429.0,82.1264,82.2994,81.9807,82.2357,230429.0
2021-12-07 14:30:00,90.32,90.52,90.29,90.5,203576.0,82.2448,82.4269,82.2174,82.4087,203576.0
2021-12-07 15:00:00,90.51,90.53,90.17,90.4,274253.0,82.4178,82.436,82.1082,82.3176,274253.0
2021-12-07 15:30:00,90.4,90.55,90.2,90.4,1108516.0,82.3176,82.4542,82.1355,82.3176,1108516.0
2021-12-08 09:30:00,90.7,90.86,90.17,90.74,484107.0,82.5908,82.7365,82.1082,82.6272,484107.0
2021-12-08 10:00:00,90.76,90.92,90.14,90.14,378249.0,82.6454,82.7911,82.0809,82.0809,378249.0
2021-12-08 10:30:00,90.14,90.32,89.81,89.83,270095.0,82.0809,82.2448,81.7804,81.7986,270095.0
2021-12-08 11:00:00,89.83,90.08,89.59,89.69,173909.0,81.7986,82.0262,81.58,81.6711,173909.0
2021-12-08 11:30:00,89.71,89.84,89.6,89.81,141581.0,81.6893,81.8077,81.5891,81.7804,141581.0
2021-12-08 12:00:00,89.8,90.12,89.77,90.12,132949.0,81.7713,82.0626,81.7439,82.0626,132949.0
2021-12-08 12:30:00,90.13,90.49,90.13,90.48,193626.0,82.0718,82.3996,82.0718,82.3905,193626.0
2021-12-08 13:00:00,90.49,90.71,90.41,90.64,127264.0,82.3996,82.5999,82.3267,82.5362,127264.0
2021-12-08 13:30:00,90.64,90.64,90.36,90.4,137380.0,82.5362,82.5362,82.2812,82.3176,137380.0
2021-12-08 14:00:00,90.41,90.47,90.3,90.44,164707.0,82.3267,82.3814,82.2266,82.354,164707.0
2021-12-08 14:30:00,90.44,90.47,90.34,90.41,118957.0,82.354,82.3814,82.263,82.3267,118957.0
2021-12-08 15:00:00,90.4,90.71,90.37,90.66,201436.0,82.3176,82.5999,82.2903,82.5544,201436.0
2021-12-08 15:30:00,90.64,90.69,90.27,90.31,664153.0,82.5362,82.5817,82.1992,82.2357,664153.0
2021-12-09 09:30:00,90.5,90.5,89.56,89.79,402023.0,82.4087,82.4087,81.5527,81.7621,402023.0
2021-12-09 10:00:00,89.78,90.22,89.51,90.06,499196.0,81.753,82.1537,81.5072,82.008,499196.0
2021-12-09 10:30:00,90.06,90.3,89.83,89.99,227738.0,82.008,82.2266,81.7986,81.9443,227738.0
2021-12-09 11:00:00,90.0,90.06,89.84,89.9,192585.0,81.9534,82.008,81.8077,81.8623,192585.0
2021-12-09 11:30:00,89.9,90.03,89.7,89.83,592529.0,81.8623,81.9807,81.6802,81.7986,592529.0
2021-12-09 12:00:00,89.8,90.09,89.74,90.05,271630.0,81.7713,82.0353,81.7166,81.9989,271630.0
2021-12-09 12:30:00,90.05,90.41,90.05,90.36,88042.0,81.9989,82.3267,81.9989,82.2812,88042.0
2021-12-09 13:00:00,90.35,90.37,90.25,90.36,103672.0,82.2721,82.2903,82.181,82.2812,103672.0
2021-12-09 13:30:00,90.33,90.48,90.32,90.41,124521.0,82.2539,82.3905,82.2448,82.3267,124521.0
2021-12-09 14:00:00,90.4,90.46,90.31,90.39,144424.0,82.3176,82.3722,82.2357,82.3085,144424.0
2021-12-09 14:30:00,90.38,90.38,90.04,90.21,125192.0,82.2994,82.2994,81.9898,82.1446,125192.0
2021-12-09 15:00:00,90.22,90.34,90.08,90.18,199821.0,82.1537,82.263,82.0262,82.1173,199821.0
2021-12-09 15:30:00,90.18,90.18,89.9,89.92,711430.0,82.1173,82.1173,81.8623,81.8805,711430.0
2021-12-10 09:30:00,90.01,90.6,89.8,90.57,401583.0,81.9625,82.4997,81.7713,82.4724,401583.0
2021-12-10 10:00:00,90.56,90.77,90.5,90.66,219518.0,82.4633,82.6545,82.4087,82.5544,219518.0
2021-12-10 10:30:00,90.65,90.7,90.39,90.54,210309.0,82.5453,82.5908,82.3085,82.4451,210309.0
2021-12-10 11:00:00,90.55,90.78,90.45,90.66,209237.0,82.4542,82.6636,82.3631,82.5544,209237.0
2021-12-10 11:30:00,90.66,90.66,90.27,90.36,159379.0,82.5544,82.5544,82.1992,82.2812,159379.0
2021-12-10 12:00:00,90.37,90.73,90.34,90.7,273059.0,82.2903,82.6181,82.263,82.5908,273059.0
2021-12-10 12:30:00,90.7,90.74,90.54,90.67,228523.0,82.5908,82.6272,82.4451,82.5635,228523.0
2021-12-10 13:00:00,90.69,90.9,90.69,90.8,125319.0,82.5817,82.7729,82.5817,82.6818,125319.0
2021-12-10 13:30:00,90.81,90.84,90.57,90.61,130348.0,82.691,82.7183,82.4724,82.5088,130348.0
2021-12-10 14:00:00,90.63,90.66,90.39,90.56,212054.0,82.527,82.5544,82.3085,82.4633,212054.0
2021-12-10 14:30:00,90.56,90.6,90.1,90.15,195764.0,82.4633,82.4997,82.0444,82.09,195764.0
2021-12-10 15:00:00,90.15,90.2,90.03,90.12,210731.0,82.09,82.1355,81.9807,82.0626,210731.0
2021-12-10 15:30:00,90.11,90.34,90.05,90.29,613502.0,82.0535,82.263,81.9989,82.2174,613502.0
2021-12-13 09:30:00,90.26,91.05,90.14,90.95,429784.0,82.1901,82.9095,82.0809,82.8184,429784.0
2021-12-13 10:00:00,90.96,91.24,90.6,90.67,326207.0,82.8275,83.0825,82.4997,82.5635,326207.0
2021-12-13 10:30:00,90.7,90.8,90.44,90.75,201707.0,82.5908,82.6818,82.354,82.6363,201707.0
2021-12-13 11:00:00,90.76,91.11,90.67,91.09,172563.0,82.6454,82.9641,82.5635,82.9459,172563.0
2021-12-13 11:30:00,91.06,91.49,91.04,91.44,250652.0,82.9186,83.3102,82.9004,83.2646,250652.0
2021-12-13 12:00:00,91.43,91.65,91.4,91.52,291709.0,83.2555,83.4559,83.2282,83.3375,291709.0
2021-12-13 12:30:00,91.51,91.6,91.44,91.58,211282.0,83.3284,83.4103,83.2646,83.3921,211282.0
2021-12-13 13:00:00,91.57,91.79,91.57,91.79,223812.0,83.383,83.5833,83.383,83.5833,223812.0
2021-12-13 13:30:00,91.79,91.82,91.56,91.79,196909.0,83.5833,83.6107,83.3739,83.5833,196909.0
2021-12-13 14:00:00,91.79,91.83,91.63,91.75,322397.0,83.5833,83.6198,83.4376,83.5469,322397.0
2021-12-13 14:30:00,91.73,91.77,91.55,91.64,171412.0,83.5287,83.5651,83.3648,83.4467,171412.0
2021-12-13 15:00:00,91.64,91.93,91.63,91.92,252640.0,83.4467,83.7108,83.4376,83.7017,252640.0
2021-12-13 15:30:00,91.92,92.12,91.68,91.75,1050717.0,83.7017,83.8838,83.4832,83.5469,1050717.0
2021-12-14 09:30:00,91.23,91.65,90.93,91.43,650570.0,83.0734,83.4559,82.8002,83.2555,650570.0
2021-12-14 10:00:00,91.41,91.56,90.95,91.05,316587.0,83.2373,83.3739,82.8184,82.9095,316587.0
2021-12-14 10:30:00,91.05,91.27,91.01,91.15,314647.0,82.9095,83.1098,82.8731,83.0006,314647.0
2021-12-14 11:00:00,91.12,91.17,90.81,91.02,567251.0,82.9732,83.0188,82.691,82.8822,567251.0
2021-12-14 11:30:00,91.02,91.08,90.74,90.77,257837.0,82.8822,82.9368,82.6272,82.6545,257837.0
2021-12-14 12:00:00,90.77,90.78,90.43,90.7,250297.0,82.6545,82.6636,82.3449,82.5908,250297.0
2021-12-14 12:30:00,90.69,90.77,90.43,90.45,237094.0,82.5817,82.6545,82.3449,82.3631,237094.0
2021-12-14 13:00:00,90.43,90.43,89.78,89.78,434774.0,82.3449,82.3449,81.753,81.753,434774.0
2021-12-14 13:30:00,89.79,89.94,89.45,89.56,478767.0,81.7621,81.8987,81.4525,81.5527,478767.0
2021-12-14 14:00:00,89.56,90.02,89.52,90.0,382413.0,81.5527,81.9716,81.5163,81.9534,382413.0
2021-12-14 14:30:00,90.0,90.43,89.99,90.31,494924.0,81.9534,82.3449,81.9443,82.2357,494924.0
2021-12-14 15:00:00,90.31,90.36,90.16,90.24,380898.0,82.2357,82.2812,82.0991,82.1719,380898.0
2021-12-14 15:30:00,90.25,90.33,89.98,90.03,1902235.0,82.181,82.2539,81.9352,81.9807,1902235.0
2021-12-15 09:30:00,90.29,90.9,89.94,89.96,766031.0,82.2174,82.7729,81.8987,81.9169,766031.0
2021-12-15 10:00:00,89.95,89.97,89.58,89.97,523338.0,81.9078,81.9261,81.5709,81.9261,523338.0
2021-12-15 10:30:00,89.98,90.25,89.95,90.09,377847.0,81.9352,82.181,81.9078,82.0353,377847.0
2021-12-15 11:00:00,90.09,90.2,89.94,90.01,913374.0,82.0353,82.1355,81.8987,81.9625,913374.0
2021-12-15 11:30:00,90.01,90.69,89.93,90.5,442616.0,81.9625,82.5817,81.8896,82.4087,442616.0
2021-12-15 12:00:00,90.49,90.82,90.42,90.79,289494.0,82.3996,82.7001,82.3358,82.6727,289494.0
2021-12-15 12:30:00,90.8,90.91,90.5,90.8,757425.0,82.6818,82.782,82.4087,82.6818,757425.0
2021-12-15 13:00:00,90.8,90.95,90.71,90.93,173414.0,82.6818,82.8184,82.5999,82.8002,173414.0
2021-12-15 13:30:00,90.93,91.08,90.8,90.98,254252.0,82.8002,82.9368,82.6818,82.8458,254252.0
2021-12-15 14:00:00,90.97,91.26,90.61,91.08,339139.0,82.8366,83.1007,82.5088,82.9368,339139.0
2021-12-15 14:30:00,91.07,91.51,91.02,91.32,258280.0,82.9277,83.3284,82.8822,83.1554,258280.0
2021-12-15 15:00:00,91.35,92.0,91.31,92.0,315452.0,83.1827,83.7746,83.1463,83.7746,315452.0
2021-12-15 15:30:00,91.99,92.06,91.67,91.97,1036861.0,83.7655,83.8292,83.4741,83.7472,1036861.0
2021-12-16 09:30:00,91.62,92.24,91.52,91.78,573317.0,83.4285,83.9931,83.3375,83.5742,573317.0
2021-12-16 10:00:00,91.78,92.08,91.63,91.64,258087.0,83.5742,83.8474,83.4376,83.4467,258087.0
2021-12-16 10:30:00,91.64,92.32,91.62,92.24,298512.0,83.4467,84.0659,83.4285,83.9931,298512.0
2021-12-16 11:00:00,92.25,92.36,92.03,92.15,314339.0,84.0022,84.1024,83.8019,83.9111,314339.0
2021-12-16 11:30:00,92.16,92.26,92.09,92.23,181778.0,83.9203,84.0113,83.8565,83.984,181778.0
2021-12-16 12:00:00,92.23,92.62,92.14,92.5,247781.0,83.984,84.3391,83.902,84.2299,247781.0
2021-12-16 12:30:00,92.5,92.62,92.46,92.51,278310.0,84.2299,84.3391,84.1934,84.239,278310.0
2021-12-16 13:00:00,92.52,92.62,92.45,92.55,252189.0,84.2481,84.3391,84.1843,84.2754,252189.0
2021-12-16 13:30:00,92.53,92.65,92.43,92.59,314094.0,84.2572,84.3664,84.1661,84.3118,314094.0
2021-12-16 14:00:00,92.59,92.7,92.45,92.52,234499.0,84.3118,84.412,84.1843,84.2481,234499.0
2021-12-16 14:30:00,92.53,92.67,92.15,92.37,414494.0,84.2572,84.3847,83.9111,84.1115,414494.0
2021-12-16 15:00:00,92.35,92.46,92.18,92.31,311472.0,84.0933,84.1934,83.9385,84.0568,311472.0
2021-12-16 15:30:00,92.32,92.47,92.1,92.25,882214.0,84.0659,84.2025,83.8656,84.0022,882214.0
2021-12-17 09:30:00,92.0,92.21,91.33,91.35,2890400.0,83.7746,83.9658,83.1645,83.1827,2890400.0
2021-12-17 10:00:00,91.33,91.39,91.02,91.23,302150.0,83.1645,83.2191,82.8822,83.0734,302150.0
2021-12-17 10:30:00,91.23,92.13,91.2,91.95,406742.0,83.0734,83.8929,83.0461,83.729,406742.0
2021-12-17 11:00:00,91.95,92.36,91.78,92.19,451739.0,83.729,84.1024,83.5742,83.9476,451739.0
2021-12-17 11:30:00,92.17,92.21,91.61,91.82,467712.0,83.9294,83.9658,83.4194,83.6107,467712.0
2021-12-17 12:00:00,91.81,91.86,91.58,91.86,238941.0,83.6015,83.6471,83.3921,83.6471,238941.0
2021-12-17 12:30:00,91.86,92.03,91.67,91.78,272323.0,83.6471,83.8019,83.4741,83.5742,272323.0
2021-12-17 13:00:00,91.77,91.96,91.63,91.95,106355.0,83.5651,83.7381,83.4376,83.729,106355.0
2021-12-17 13:30:00,91.94,92.28,91.87,92.27,220764.0,83.7199,84.0295,83.6562,84.0204,220764.0
2021-12-17 14:00:00,92.27,92.3,91.83,91.83,283508.0,84.0204,84.0477,83.6198,83.6198,283508.0
2021-12-17 14:30:00,91.84,91.88,91.51,91.76,284432.0,83.6289,83.6653,83.3284,83.556,284432.0
2021-12-17 15:00:00,91.77,91.86,91.55,91.6,425854.0,83.5651,83.6471,83.3648,83.4103,425854.0
2021-12-17 15:30:00,91.6,91.67,90.74,90.93,1181417.0,83.4103,83.4741,82.6272,82.8002,1181417.0
2021-12-20 09:30:00,89.8,89.93,88.87,88.9,1206482.0,81.7713,81.8896,80.9244,80.9517,1206482.0
2021-12-20 10:00:00,88.89,89.17,88.5,88.66,391886.0,80.9426,81.1976,80.5875,80.7332,391886.0
2021-12-20 10:30:00,88.66,89.11,88.65,88.94,506680.0,80.7332,81.1429,80.7241,80.9881,506680.0
2021-12-20 11:00:00,88.94,89.6,88.93,89.35,402450.0,80.9881,81.5891,80.979,81.3615,402450.0
2021-12-20 11:30:00,89.36,89.52,89.16,89.51,341444.0,81.3706,81.5163,81.1885,81.5072,341444.0
2021-12-20 12:00:00,89.51,89.58,89.34,89.41,269473.0,81.5072,81.5709,81.3524,81.4161,269473.0
2021-12-20 12:30:00,89.41,89.41,89.02,89.15,238825.0,81.4161,81.4161,81.061,81.1794,238825.0
2021-12-20 13:00:00,89.15,89.33,89.01,89.23,321695.0,81.1794,81.3433,81.0519,81.2522,321695.0
2021-12-20 13:30:00,89.23,89.41,89.07,89.27,499171.0,81.2522,81.4161,81.1065,81.2886,499171.0
2021-12-20 14:00:00,89.28,89.32,89.0,89.06,237617.0,81.2977,81.3342,81.0428,81.0974,237617.0
2021-12-20 14:30:00,89.06,89.37,88.93,89.3,368810.0,81.0974,81.3797,80.979,81.316,368810.0
2021-12-20 15:00:00,89.3,89.82,89.25,89.81,352283.0,81.316,81.7895,81.2704,81.7804,352283.0
2021-12-20 15:30:00,89.81,90.08,89.66,89.95,890232.0,81.7804,82.0262,81.6438,81.9078,890232.0
2021-12-21 09:30:00,90.65,91.34,90.03,90.29,390787.0,82.5453,83.1736,81.9807,82.2174,390787.0
2021-12-21 10:00:00,90.26,90.47,90.12,90.16,257875.0,82.1901,82.3814,82.0626,82.0991,257875.0
2021-12-21 10:30:00,90.16,90.28,89.83,89.98,259128.0,82.0991,82.2083,81.7986,81.9352,259128.0
2021-12-21 11:00:00,89.97,89.99,89.36,89.38,317125.0,81.9261,81.9443,81.3706,81.3888,317125.0
2021-12-21 11:30:00,89.39,90.38,89.36,90.21,285741.0,81.3979,82.2994,81.3706,82.1446,285741.0
2021-12-21 12:00:00,90.23,90.62,90.13,90.42,241507.0,82.1628,82.5179,82.0718,82.3358,241507.0
2021-12-21 12:30:00,90.46,90.62,90.38,90.6,154261.0,82.3722,82.5179,82.2994,82.4997,154261.0
2021-12-21 13:00:00,90.59,90.75,90.48,90.72,175918.0,82.4906,82.6363,82.3905,82.609,175918.0
2021-12-21 13:30:00,90.74,90.8,90.55,90.61,168703.0,82.6272,82.6818,82.4542,82.5088,168703.0
2021-12-21 14:00:00,90.61,90.71,90.21,90.29,177233.0,82.5088,82.5999,82.1446,82.2174,177233.0
2021-12-21 14:30:00,90.31,90.39,90.1,90.21,212243.0,82.2357,82.3085,82.0444,82.1446,212243.0
2021-12-21 15:00:00,90.21,90.35,90.01,90.28,198875.0,82.1446,82.2721,81.9625,82.2083,198875.0
2021-12-21 15:30:00,90.27,90.58,90.04,90.45,774297.0,82.1992,82.4815,81.9898,82.3631,774297.0
2021-12-22 09:30:00,90.24,90.51,90.05,90.11,319417.0,82.1719,82.4178,81.9989,82.0535,319417.0
2021-12-22 10:00:00,90.11,90.25,89.89,90.04,193004.0,82.0535,82.181,81.8532,81.9898,193004.0
2021-12-22 10:30:00,90.04,90.67,89.95,90.56,204917.0,81.9898,82.5635,81.9078,82.4633,204917.0
2021-12-22 11:00:00,90.57,90.74,90.48,90.53,130532.0,82.4724,82.6272,82.3905,82.436,130532.0
2021-12-22 11:30:00,90.56,90.62,90.45,90.56,142261.0,82.4633,82.5179,82.3631,82.4633,142261.0
2021-12-22 12:00:00,90.55,90.62,90.44,90.59,191202.0,82.4542,82.5179,82.354,82.4906,191202.0
2021-12-22 12:30:00,90.61,90.77,90.57,90.68,99618.0,82.5088,82.6545,82.4724,82.5726,99618.0
2021-12-22 13:00:00,90.68,90.71,90.46,90.54,105018.0,82.5726,82.5999,82.3722,82.4451,105018.0
2021-12-22 13:30:00,90.54,90.62,90.4,90.47,111188.0,82.4451,82.5179,82.3176,82.3814,111188.0
2021-12-22 14:00:00,90.48,90.61,90.43,90.54,83282.0,82.3905,82.5088,82.3449,82.4451,83282.0
2021-12-22 14:30:00,90.54,90.68,90.44,90.67,102013.0,82.4451,82.5726,82.354,82.5635,102013.0
2021-12-22 15:00:00,90.67,90.79,90.59,90.61,185659.0,82.5635,82.6727,82.4906,82.5088,185659.0
2021-12-22 15:30:00,90.6,90.88,90.57,90.8,510469.0,82.4997,82.7547,82.4724,82.6818,510469.0
2021-12-23 09:30:00,90.68,91.31,90.4,91.05,271434.0,82.5726,83.1463,82.3176,82.9095,271434.0
2021-12-23 10:00:00,91.06,91.13,90.8,90.91,134852.0,82.9186,82.9823,82.6818,82.782,134852.0
2021-12-23 10:30:00,90.93,91.08,90.83,91.06,163168.0,82.8002,82.9368,82.7092,82.9186,163168.0
2021-12-23 11:00:00,91.06,91.22,90.96,91.14,128284.0,82.9186,83.0643,82.8275,82.9914,128284.0
2021-12-23 11:30:00,91.13,91.25,91.05,91.1,331984.0,82.9823,83.0916,82.9095,82.955,331984.0
2021-12-23 12:00:00,91.1,91.12,90.7,90.72,497939.0,82.955,82.9732,82.5908,82.609,497939.0
2021-12-23 12:30:00,90.73,90.94,90.71,90.81,123645.0,82.6181,82.8093,82.5999,82.691,123645.0
2021-12-23 13:00:00,90.83,90.86,90.66,90.75,151511.0,82.7092,82.7365,82.5544,82.6363,151511.0
2021-12-23 13:30:00,90.74,90.93,90.73,90.87,111105.0,82.6272,82.8002,82.6181,82.7456,111105.0
2021-12-23 14:00:00,90.88,90.96,90.74,90.75,106865.0,82.7547,82.8275,82.6272,82.6363,106865.0
2021-12-23 14:30:00,90.74,90.98,90.7,90.94,104386.0,82.6272,82.8458,82.5908,82.8093,104386.0
2021-12-23 15:00:00,90.95,91.01,90.82,90.86,530701.0,82.8184,82.8731,82.7001,82.7365,530701.0
2021-12-23 15:30:00,90.87,91.09,90.67,90.69,356514.0,82.7456,82.9459,82.5635,82.5817,356514.0
2021-12-27 09:30:00,90.85,91.34,90.63,91.1,271300.0,82.7274,83.1736,82.527,82.955,271300.0
2021-12-27 10:00:00,91.11,91.23,90.92,91.09,136424.0,82.9641,83.0734,82.7911,82.9459,136424.0
2021-12-27 10:30:00,91.09,91.18,90.93,91.16,127606.0,82.9459,83.0279,82.8002,83.0097,127606.0
2021-12-27 11:00:00,91.17,91.23,91.03,91.13,90218.0,83.0188,83.0734,82.8913,82.9823,90218.0
2021-12-27 11:30:00,91.13,91.22,91.05,91.17,105500.0,82.9823,83.0643,82.9095,83.0188,105500.0
2021-12-27 12:00:00,91.17,91.28,91.09,91.23,94401.0,83.0188,83.1189,82.9459,83.0734,94401.0
2021-12-27 12:30:00,91.22,91.3,91.13,91.19,108904.0,83.0643,83.1371,82.9823,83.037,108904.0
2021-12-27 13:00:00,91.2,91.31,91.17,91.26,92919.0,83.0461,83.1463,83.0188,83.1007,92919.0
2021-12-27 13:30:00,91.27,91.33,91.18,91.3,128520.0,83.1098,83.1645,83.0279,83.1371,128520.0
2021-12-27 14:00:00,91.29,91.29,91.04,91.13,130386.0,83.128,83.128,82.9004,82.9823,130386.0
2021-12-27 14:30:00,91.11,91.17,91.0,91.14,121337.0,82.9641,83.0188,82.864,82.9914,121337.0
2021-12-27 15:00:00,91.12,91.17,90.97,91.12,144480.0,82.9732,83.0188,82.8366,82.9732,144480.0
2021-12-27 15:30:00,91.13,91.35,91.03,91.34,532182.0,82.9823,83.1827,82.8913,83.1736,532182.0
2021-12-28 09:30:00,91.66,91.94,91.51,91.86,246984.0,83.465,83.7199,83.3284,83.6471,246984.0
2021-12-28 10:00:00,91.88,92.07,91.76,92.01,150355.0,83.6653,83.8383,83.556,83.7837,150355.0
2021-12-28 10:30:00,92.01,92.02,91.73,91.96,111474.0,83.7837,83.7928,83.5287,83.7381,111474.0
2021-12-28 11:00:00,91.94,92.19,91.92,92.12,137094.0,83.7199,83.9476,83.7017,83.8838,137094.0
2021-12-28 11:30:00,92.13,92.14,91.87,91.94,83395.0,83.8929,83.902,83.6562,83.7199,83395.0
2021-12-28 12:00:00,91.95,92.04,91.86,91.89,82688.0,83.729,83.811,83.6471,83.6744,82688.0
2021-12-28 12:30:00,91.89,91.95,91.82,91.9,91328.0,83.6744,83.729,83.6107,83.6835,91328.0
2021-12-28 13:00:00,91.89,91.96,91.84,91.89,80641.0,83.6744,83.7381,83.6289,83.6744,80641.0
2021-12-28 13:30:00,91.9,91.99,91.85,91.97,102588.0,83.6835,83.7655,83.638,83.7472,102588.0
2021-12-28 14:00:00,91.97,91.98,91.72,91.74,102780.0,83.7472,83.7563,83.5196,83.5378,102780.0
2021-12-28 14:30:00,91.73,91.85,91.67,91.83,93987.0,83.5287,83.638,83.4741,83.6198,93987.0
2021-12-28 15:00:00,91.83,91.91,91.72,91.78,143756.0,83.6198,83.6926,83.5196,83.5742,143756.0
2021-12-28 15:30:00,91.77,91.89,91.66,91.89,412859.0,83.5651,83.6744,83.465,83.6744,412859.0
2021-12-29 09:30:00,91.95,92.22,91.67,91.69,290818.0,83.729,83.9749,83.4741,83.4923,290818.0
2021-12-29 10:00:00,91.7,91.98,91.64,91.65,173593.0,83.5014,83.7563,83.4467,83.4559,173593.0
2021-12-29 10:30:00,91.65,91.81,91.59,91.65,113805.0,83.4559,83.6015,83.4012,83.4559,113805.0
2021-12-29 11:00:00,91.67,91.8,91.65,91.75,79083.0,83.4741,83.5924,83.4559,83.5469,79083.0
2021-12-29 11:30:00,91.75,91.88,91.73,91.77,79426.0,83.5469,83.6653,83.5287,83.5651,79426.0
2021-12-29 12:00:00,91.76,91.82,91.62,91.78,91350.0,83.556,83.6107,83.4285,83.5742,91350.0
2021-12-29 12:30:00,91.78,91.85,91.75,91.84,68558.0,83.5742,83.638,83.5469,83.6289,68558.0
2021-12-29 13:00:00,91.84,91.88,91.79,91.79,69347.0,83.6289,83.6653,83.5833,83.5833,69347.0
2021-12-29 13:30:00,91.79,91.93,91.77,91.9,86979.0,83.5833,83.7108,83.5651,83.6835,86979.0
2021-12-29 14:00:00,91.9,91.92,91.81,91.81,72796.0,83.6835,83.7017,83.6015,83.6015,72796.0
2021-12-29 14:30:00,91.81,91.92,91.72,91.92,100963.0,83.6015,83.7017,83.5196,83.7017,100963.0
2021-12-29 15:00:00,91.92,92.16,91.9,92.1,123068.0,83.7017,83.9203,83.6835,83.8656,123068.0
2021-12-29 15:30:00,92.11,92.26,91.98,91.99,330151.0,83.8747,84.0113,83.7563,83.7655,330151.0
2021-12-30 09:30:00,92.23,92.49,92.1,92.13,214279.0,83.984,84.2208,83.8656,83.8929,214279.0
2021-12-30 10:00:00,92.12,92.17,91.83,91.93,141356.0,83.8838,83.9294,83.6198,83.7108,141356.0
2021-12-30 10:30:00,91.93,91.98,91.81,91.87,148787.0,83.7108,83.7563,83.6015,83.6562,148787.0
2021-12-30 11:00:00,91.88,92.16,91.84,92.11,135210.0,83.6653,83.9203,83.6289,83.8747,135210.0
2021-12-30 11:30:00,92.11,92.26,92.04,92.14,160231.0,83.8747,84.0113,83.811,83.902,160231.0
2021-12-30 12:00:00,92.15,92.28,92.05,92.28,98276.0,83.9111,84.0295,83.8201,84.0295,98276.0
2021-12-30 12:30:00,92.27,92.36,92.25,92.32,69405.0,84.0204,84.1024,84.0022,84.0659,69405.0
2021-12-30 13:00:00,92.32,92.4,92.3,92.34,104622.0,84.0659,84.1388,84.0477,84.0842,104622.0
2021-12-30 13:30:00,92.36,92.54,92.34,92.52,125731.0,84.1024,84.2663,84.0842,84.2481,125731.0
2021-12-30 14:00:00,92.51,92.67,92.47,92.65,129185.0,84.239,84.3847,84.2025,84.3664,129185.0
2021-12-30 14:30:00,92.65,92.71,92.59,92.64,127994.0,84.3664,84.4211,84.3118,84.3573,127994.0
2021-12-30 15:00:00,92.64,92.91,92.54,92.73,225985.0,84.3573,84.6032,84.2663,84.4393,225985.0
2021-12-30 15:30:00,92.73,92.91,92.63,92.78,863454.0,84.4393,84.6032,84.3482,84.4848,863454.0
2021-12-31 09:30:00,92.58,93.11,92.5,92.81,245115.0,84.3027,84.7853,84.2299,84.5121,245115.0
2021-12-31 10:00:00,92.83,93.12,92.8,93.1,178658.0,84.5304,84.7944,84.503,84.7762,178658.0
2021-12-31 10:30:00,93.09,93.16,92.92,93.02,163417.0,84.7671,84.8308,84.6123,84.7034,163417.0
2021-12-31 11:00:00,93.04,93.13,92.65,92.67,228876.0,84.7216,84.8035,84.3664,84.3847,228876.0
2021-12-31 11:30:00,92.69,93.04,92.66,93.01,242657.0,84.4029,84.7216,84.3756,84.6943,242657.0
2021-12-31 12:00:00,93.02,93.15,92.96,93.12,164918.0,84.7034,84.8217,84.6487,84.7944,164918.0
2021-12-31 12:30:00,93.14,93.34,93.12,93.32,97867.0,84.8126,84.9948,84.7944,84.9765,97867.0
2021-12-31 13:00:00,93.33,93.54,93.3,93.54,101810.0,84.9856,85.1769,84.9583,85.1769,101810.0
2021-12-31 13:30:00,93.53,93.53,93.3,93.44,145727.0,85.1678,85.1678,84.9583,85.0858,145727.0
2021-12-31 14:00:00,93.46,93.53,93.36,93.46,134123.0,85.104,85.1678,85.013,85.104,134123.0
2021-12-31 14:30:00,93.47,93.6,93.42,93.44,132926.0,85.1131,85.2315,85.0676,85.0858,132926.0
2021-12-31 15:00:00,93.46,93.6,93.41,93.58,164297.0,85.104,85.2315,85.0585,85.2133,164297.0
2021-12-31 15:30:00,93.58,93.73,93.32,93.37,675344.0,85.2133,85.3499,84.9765,85.0221,675344.0
2022-01-03 09:30:00,93.42,93.65,92.26,92.37,555322.0,85.0676,85.277,84.0113,84.1115,555322.0
2022-01-03 10:00:00,92.39,92.42,91.94,92.04,438839.0,84.1297,84.157,83.7199,83.811,438839.0
2022-01-03 10:30:00,92.04,92.04,91.45,91.59,291097.0,83.811,83.811,83.2737,83.4012,291097.0
2022-01-03 11:00:00,91.59,91.59,90.91,90.97,374186.0,83.4012,83.4012,82.782,82.8366,374186.0
2022-01-03 11:30:00,90.96,91.21,90.67,91.21,288339.0,82.8275,83.0552,82.5635,83.0552,288339.0
2022-01-03 12:00:00,91.21,91.43,91.0,91.34,215058.0,83.0552,83.2555,82.864,83.1736,215058.0
2022-01-03 12:30:00,91.36,91.38,90.7,90.7,588287.0,83.1918,83.21,82.5908,82.5908,588287.0
2022-01-03 13:00:00,90.69,91.2,90.54,91.1,201009.0,82.5817,83.0461,82.4451,82.955,201009.0
2022-01-03 13:30:00,91.1,91.2,90.98,91.15,345360.0,82.955,83.0461,82.8458,83.0006,345360.0
2022-01-03 14:00:00,91.15,91.32,91.11,91.32,236199.0,83.0006,83.1554,82.9641,83.1554,236199.0
2022-01-03 14:30:00,91.32,91.64,91.32,91.35,288675.0,83.1554,83.4467,83.1554,83.1827,288675.0
2022-01-03 15:00:00,91.35,91.42,91.26,91.41,228763.0,83.1827,83.2464,83.1007,83.2373,228763.0
2022-01-03 15:30:00,91.41,91.73,91.32,91.7,1009298.0,83.2373,83.5287,83.1554,83.5014,1009298.0
2022-01-04 09:30:00,91.65,91.86,90.74,90.91,616255.0,83.4559,83.6471,82.6272,82.782,616255.0
2022-01-04 10:00:00,90.93,91.41,90.89,91.09,301224.0,82.8002,83.2373,82.7638,82.9459,301224.0
2022-01-04 10:30:00,91.09,91.74,91.06,91.68,733782.0,82.9459,83.5378,82.9186,83.4832,733782.0
2022-01-04 11:00:00,91.68,91.93,91.43,91.6,319851.0,83.4832,83.7108,83.2555,83.4103,319851.0
2022-01-04 11:30:00,91.6,91.75,91.39,91.42,206701.0,83.4103,83.5469,83.2191,83.2464,206701.0
2022-01-04 12:00:00,91.42,91.6,91.12,91.12,172611.0,83.2464,83.4103,82.9732,82.9732,172611.0
2022-01-04 12:30:00,91.12,91.17,90.89,91.02,177138.0,82.9732,83.0188,82.7638,82.8822,177138.0
2022-01-04 13:00:00,91.02,91.12,90.95,91.02,183017.0,82.8822,82.9732,82.8184,82.8822,183017.0
2022-01-04 13:30:00,91.01,91.06,90.63,90.78,239145.0,82.8731,82.9186,82.527,82.6636,239145.0
2022-01-04 14:00:00,90.78,91.19,90.76,91.11,285397.0,82.6636,83.037,82.6454,82.9641,285397.0
2022-01-04 14:30:00,91.12,91.29,91.01,91.04,236051.0,82.9732,83.128,82.8731,82.9004,236051.0
2022-01-04 15:00:00,91.03,91.26,91.01,91.05,349806.0,82.8913,83.1007,82.8731,82.9095,349806.0
2022-01-04 15:30:00,91.05,91.17,90.62,90.68,1132454.0,82.9095,83.0188,82.5179,82.5726,1132454.0
2022-01-05 09:30:00,90.28,90.78,90.14,90.5,517952.0,82.2083,82.6636,82.0809,82.4087,517952.0
2022-01-05 10:00:00,90.5,91.01,90.27,91.01,317711.0,82.4087,82.8731,82.1992,82.8731,317711.0
2022-01-05 10:30:00,91.0,91.5,90.95,91.12,324076.0,82.864,83.3193,82.8184,82.9732,324076.0
2022-01-05 11:00:00,91.13,91.13,90.66,90.72,198767.0,82.9823,82.9823,82.5544,82.609,198767.0
2022-01-05 11:30:00,90.72,90.88,90.63,90.86,144742.0,82.609,82.7547,82.527,82.7365,144742.0
2022-01-05 12:00:00,90.85,90.98,90.8,90.91,156002.0,82.7274,82.8458,82.6818,82.782,156002.0
2022-01-05 12:30:00,90.91,91.02,90.81,90.93,199798.0,82.782,82.8822,82.691,82.8002,199798.0
2022-01-05 13:00:00,90.91,90.93,90.59,90.63,139743.0,82.782,82.8002,82.4906,82.527,139743.0
2022-01-05 13:30:00,90.64,90.81,90.5,90.54,184119.0,82.5362,82.691,82.4087,82.4451,184119.0
2022-01-05 14:00:00,90.55,90.63,90.05,90.33,338080.0,82.4542,82.527,81.9989,82.2539,338080.0
2022-01-05 14:30:00,90.33,90.4,89.87,90.08,265318.0,82.2539,82.3176,81.835,82.0262,265318.0
2022-01-05 15:00:00,90.07,90.19,89.86,90.01,386524.0,82.0171,82.1264,81.8259,81.9625,386524.0
2022-01-05 15:30:00,90.0,90.33,89.68,89.73,956786.0,81.9534,82.2539,81.662,81.7075,956786.0
2022-01-06 09:30:00,89.09,89.36,88.15,88.25,861764.0,81.1247,81.3706,80.2688,80.3598,861764.0
2022-01-06 10:00:00,88.26,88.87,88.11,88.41,445478.0,80.3689,80.9244,80.2324,80.5055,445478.0
2022-01-06 10:30:00,88.4,89.01,88.36,88.39,392666.0,80.4964,81.0519,80.46,80.4873,392666.0
2022-01-06 11:00:00,88.39,88.48,88.07,88.14,332196.0,80.4873,80.5693,80.1959,80.2597,332196.0
2022-01-06 11:30:00,88.16,88.41,87.97,87.97,361344.0,80.2779,80.5055,80.1049,80.1049,361344.0
2022-01-06 12:00:00,87.98,87.99,87.68,87.76,568713.0,80.114,80.1231,79.8408,79.9136,568713.0
2022-01-06 12:30:00,87.76,87.82,87.25,87.25,387380.0,79.9136,79.9683,79.4492,79.4492,387380.0
2022-01-06 13:00:00,87.26,87.36,87.13,87.22,489448.0,79.4583,79.5494,79.34,79.4219,489448.0
2022-01-06 13:30:00,87.21,87.27,86.59,86.67,523840.0,79.4128,79.4675,78.8483,78.9211,523840.0
2022-01-06 14:00:00,86.66,86.73,86.24,86.73,801739.0,78.912,78.9757,78.5295,78.9757,801739.0
2022-01-06 14:30:00,86.73,87.12,86.25,86.26,695636.0,78.9757,79.3309,78.5386,78.5478,695636.0
2022-01-06 15:00:00,86.27,86.33,85.71,86.03,1084670.0,78.5569,78.6115,78.0469,78.3383,1084670.0
2022-01-06 15:30:00,86.02,86.23,85.65,85.78,2131036.0,78.3292,78.5204,77.9923,78.1107,2131036.0
2022-01-07 09:30:00,85.77,85.77,84.51,85.51,1437622.0,78.1016,78.1016,76.9542,77.8648,1437622.0
2022-01-07 10:00:00,85.52,85.88,85.2,85.31,659488.0,77.8739,78.2017,77.5825,77.6827,659488.0
2022-01-07 10:30:00,85.33,85.59,84.72,85.42,1407501.0,77.7009,77.9377,77.1454,77.7829,1407501.0
2022-01-07 11:00:00,85.42,85.84,85.29,85.46,494105.0,77.7829,78.1653,77.6645,77.8193,494105.0
2022-01-07 11:30:00,85.44,86.04,85.41,86.04,630924.0,77.8011,78.3474,77.7738,78.3474,630924.0
2022-01-07 12:00:00,86.04,86.29,85.79,85.88,684025.0,78.3474,78.5751,78.1198,78.2017,684025.0
2022-01-07 12:30:00,85.87,86.21,85.87,86.15,361550.0,78.1926,78.5022,78.1926,78.4476,361550.0
2022-01-07 13:00:00,86.15,86.29,86.02,86.14,255129.0,78.4476,78.5751,78.3292,78.4385,255129.0
2022-01-07 13:30:00,86.14,86.29,85.94,86.15,402692.0,78.4385,78.5751,78.2564,78.4476,402692.0
2022-01-07 14:00:00,86.16,86.63,86.15,86.55,522562.0,78.4567,78.8847,78.4476,78.8118,522562.0
2022-01-07 14:30:00,86.55,86.74,86.43,86.62,436332.0,78.8118,78.9848,78.7026,78.8756,436332.0
2022-01-07 15:00:00,86.62,86.8,86.61,86.76,480318.0,78.8756,79.0395,78.8665,79.0031,480318.0
2022-01-07 15:30:00,86.76,86.87,86.38,86.42,1281221.0,79.0031,79.1032,78.657,78.6935,1281221.0
2022-01-10 09:30:00,85.8,86.36,84.55,85.13,1225473.0,78.1289,78.6388,76.9906,77.5188,1225473.0
2022-01-10 10:00:00,85.12,85.12,84.43,84.59,700721.0,77.5097,77.5097,76.8814,77.0271,700721.0
2022-01-10 10:30:00,84.59,84.69,84.09,84.19,526090.0,77.0271,77.1181,76.5718,76.6628,526090.0
2022-01-10 11:00:00,84.19,84.52,83.92,84.18,557164.0,76.6628,76.9633,76.417,76.6537,557164.0
2022-01-10 11:30:00,84.17,84.19,83.9,83.94,373448.0,76.6446,76.6628,76.3988,76.4352,373448.0
2022-01-10 12:00:00,83.93,84.02,83.74,83.97,408954.0,76.4261,76.508,76.2531,76.4625,408954.0
2022-01-10 12:30:00,83.96,84.16,83.86,84.04,321919.0,76.4534,76.6355,76.3623,76.5262,321919.0
2022-01-10 13:00:00,84.03,84.25,83.99,84.09,365247.0,76.5171,76.7175,76.4807,76.5718,365247.0
2022-01-10 13:30:00,84.09,84.52,83.97,84.46,425494.0,76.5718,76.9633,76.4625,76.9087,425494.0
2022-01-10 14:00:00,84.45,84.75,84.42,84.65,318718.0,76.8996,77.1728,76.8723,77.0817,318718.0
2022-01-10 14:30:00,84.65,84.78,84.4,84.5,263426.0,77.0817,77.2001,76.8541,76.9451,263426.0
2022-01-10 15:00:00,84.5,84.54,83.92,84.14,700175.0,76.9451,76.9815,76.417,76.6173,700175.0
2022-01-10 15:30:00,84.13,84.31,83.88,84.3,1605991.0,76.6082,76.7721,76.3805,76.763,1605991.0
2022-01-11 09:30:00,83.83,84.57,83.82,84.01,1028196.0,76.335,77.0089,76.3259,76.4989,1028196.0
2022-01-11 10:00:00,84.01,84.35,83.81,84.25,520292.0,76.4989,76.8085,76.3168,76.7175,520292.0
2022-01-11 10:30:00,84.25,84.33,83.93,84.0,264930.0,76.7175,76.7903,76.4261,76.4898,264930.0
2022-01-11 11:00:00,84.0,84.01,83.68,83.71,413196.0,76.4898,76.4989,76.1984,76.2257,413196.0
2022-01-11 11:30:00,83.71,84.15,83.69,84.11,371875.0,76.2257,76.6264,76.2075,76.59,371875.0
2022-01-11 12:00:00,84.12,84.43,84.06,84.33,342498.0,76.5991,76.8814,76.5445,76.7903,342498.0
2022-01-11 12:30:00,84.33,84.59,84.27,84.58,394427.0,76.7903,77.0271,76.7357,77.018,394427.0
2022-01-11 13:00:00,84.56,85.01,84.51,84.95,349249.0,76.9997,77.4095,76.9542,77.3549,349249.0
2022-01-11 13:30:00,84.96,84.96,84.44,84.52,205869.0,77.364,77.364,76.8905,76.9633,205869.0
2022-01-11 14:00:00,84.52,84.52,84.2,84.34,244501.0,76.9633,76.9633,76.6719,76.7994,244501.0
2022-01-11 14:30:00,84.34,84.6,84.31,84.58,275960.0,76.7994,77.0362,76.7721,77.018,275960.0
2022-01-11 15:00:00,84.58,84.9,84.54,84.81,427097.0,77.018,77.3093,76.9815,77.2274,427097.0
2022-01-11 15:30:00,84.8,84.82,84.64,84.79,946079.0,77.2183,77.2365,77.0726,77.2092,946079.0
2022-01-12 09:30:00,84.28,85.41,84.1,85.39,708198.0,76.7448,77.7738,76.5809,77.7555,708198.0
2022-01-12 10:00:00,85.4,85.81,85.2,85.51,468247.0,77.7646,78.138,77.5825,77.8648,468247.0
2022-01-12 10:30:00,85.51,85.51,85.06,85.36,369975.0,77.8648,77.8648,77.455,77.7282,369975.0
2022-01-12 11:00:00,85.36,85.45,85.1,85.26,292405.0,77.7282,77.8102,77.4915,77.6372,292405.0
2022-01-12 11:30:00,85.26,85.5,85.26,85.46,247940.0,77.6372,77.8557,77.6372,77.8193,247940.0
2022-01-12 12:00:00,85.45,85.46,85.24,85.4,196412.0,77.8102,77.8193,77.619,77.7646,196412.0
2022-01-12 12:30:00,85.41,85.57,85.16,85.42,277213.0,77.7738,77.9194,77.5461,77.7829,277213.0
2022-01-12 13:00:00,85.42,85.67,85.42,85.5,319211.0,77.7829,78.0105,77.7829,77.8557,319211.0
2022-01-12 13:30:00,85.49,85.5,85.14,85.16,194574.0,77.8466,77.8557,77.5279,77.5461,194574.0
2022-01-12 14:00:00,85.15,85.18,84.96,85.01,543519.0,77.537,77.5643,77.364,77.4095,543519.0
2022-01-12 14:30:00,85.0,85.27,84.99,85.19,173721.0,77.4004,77.6463,77.3913,77.5734,173721.0
2022-01-12 15:00:00,85.19,85.21,85.02,85.13,179669.0,77.5734,77.5916,77.4186,77.5188,179669.0
2022-01-12 15:30:00,85.14,85.32,84.95,85.1,658634.0,77.5279,77.6918,77.3549,77.4915,658634.0
2022-01-13 09:30:00,85.58,85.81,84.9,85.02,794976.0,77.9286,78.138,77.3093,77.4186,794976.0
2022-01-13 10:00:00,85.04,85.11,84.72,85.09,420484.0,77.4368,77.5006,77.1454,77.4824,420484.0
2022-01-13 10:30:00,85.09,85.5,84.98,85.48,428108.0,77.4824,77.8557,77.3822,77.8375,428108.0
2022-01-13 11:00:00,85.49,85.63,85.3,85.53,235100.0,77.8466,77.9741,77.6736,77.883,235100.0
2022-01-13 11:30:00,85.54,85.6,85.38,85.53,212384.0,77.8921,77.9468,77.7464,77.883,212384.0
2022-01-13 12:00:00,85.54,85.62,85.14,85.33,308097.0,77.8921,77.965,77.5279,77.7009,308097.0
2022-01-13 12:30:00,85.32,85.51,85.29,85.34,257530.0,77.6918,77.8648,77.6645,77.71,257530.0
2022-01-13 13:00:00,85.33,85.34,85.07,85.31,232792.0,77.7009,77.71,77.4641,77.6827,232792.0
2022-01-13 13:30:00,85.3,85.3,84.99,85.27,177407.0,77.6736,77.6736,77.3913,77.6463,177407.0
2022-01-13 14:00:00,85.26,85.32,85.0,85.04,277220.0,77.6372,77.6918,77.4004,77.4368,277220.0
2022-01-13 14:30:00,85.04,85.17,84.92,85.12,291089.0,77.4368,77.5552,77.3276,77.5097,291089.0
2022-01-13 15:00:00,85.12,85.15,84.92,85.14,455789.0,77.5097,77.537,77.3276,77.5279,455789.0
2022-01-13 15:30:00,85.15,85.21,84.86,84.9,1190281.0,77.537,77.5916,77.2729,77.3093,1190281.0
2022-01-14 09:30:00,84.88,85.15,83.91,84.05,706947.0,77.2911,77.537,76.4079,76.5353,706947.0
2022-01-14 10:00:00,84.05,84.09,83.28,83.34,624000.0,76.5353,76.5718,75.8342,75.8888,624000.0
2022-01-14 10:30:00,83.37,83.79,83.31,83.69,428442.0,75.9161,76.2986,75.8615,76.2075,428442.0
2022-01-14 11:00:00,83.7,84.01,83.2,83.3,818233.0,76.2166,76.4989,75.7613,75.8524,818233.0
2022-01-14 11:30:00,83.3,83.66,83.22,83.44,347415.0,75.8524,76.1802,75.7796,75.9799,347415.0
2022-01-14 12:00:00,83.44,83.7,83.35,83.47,294355.0,75.9799,76.2166,75.8979,76.0072,294355.0
2022-01-14 12:30:00,83.45,83.58,83.29,83.33,331442.0,75.989,76.1074,75.8433,75.8797,331442.0
2022-01-14 13:00:00,83.33,83.38,83.02,83.04,328723.0,75.8797,75.9252,75.5974,75.6156,328723.0
2022-01-14 13:30:00,83.04,83.13,82.67,82.81,465623.0,75.6156,75.6976,75.2787,75.4062,465623.0
2022-01-14 14:00:00,82.8,82.94,82.71,82.87,345425.0,75.3971,75.5246,75.3152,75.4608,345425.0
2022-01-14 14:30:00,82.86,83.16,82.75,83.0,299577.0,75.4517,75.7249,75.3516,75.5792,299577.0
2022-01-14 15:00:00,83.0,83.34,82.92,83.3,370228.0,75.5792,75.8888,75.5064,75.8524,370228.0
2022-01-14 15:30:00,83.31,83.47,83.19,83.2,1540154.0,75.8615,76.0072,75.7522,75.7613,1540154.0
2022-01-18 09:30:00,82.0,82.12,81.11,81.54,1197273.0,74.6686,74.7779,73.8582,74.2498,1197273.0
2022-01-18 10:00:00,81.56,81.85,81.26,81.75,543420.0,74.268,74.532,73.9948,74.441,543420.0
2022-01-18 10:30:00,81.75,82.12,81.55,81.97,677274.0,74.441,74.7779,74.2589,74.6413,677274.0
2022-01-18 11:00:00,81.95,82.16,81.65,82.08,770749.0,74.6231,74.8143,74.3499,74.7415,770749.0
2022-01-18 11:30:00,82.05,82.17,81.56,81.62,303000.0,74.7142,74.8234,74.268,74.3226,303000.0
2022-01-18 12:00:00,81.64,81.66,81.11,81.2,370602.0,74.3408,74.359,73.8582,73.9402,370602.0
2022-01-18 12:30:00,81.2,81.36,80.79,80.8,384771.0,73.9402,74.0858,73.5668,73.5759,384771.0
2022-01-18 13:00:00,80.79,80.99,80.7,80.95,494968.0,73.5668,73.7489,73.4849,73.7125,494968.0
2022-01-18 13:30:00,80.95,81.09,80.79,81.03,476440.0,73.7125,73.84,73.5668,73.7854,476440.0
2022-01-18 14:00:00,81.03,81.45,80.99,81.4,384480.0,73.7854,74.1678,73.7489,74.1223,384480.0
2022-01-18 14:30:00,81.39,81.58,81.3,81.45,376411.0,74.1132,74.2862,74.0312,74.1678,376411.0
2022-01-18 15:00:00,81.44,81.5,80.99,81.25,408071.0,74.1587,74.2133,73.7489,73.9857,408071.0
2022-01-18 15:30:00,81.25,81.35,80.96,81.26,1272386.0,73.9857,74.0767,73.7216,73.9948,1272386.0
2022-01-19 09:30:00,80.98,82.45,80.98,82.45,756137.0,73.7398,75.0784,73.7398,75.0784,756137.0
2022-01-19 10:00:00,82.48,82.69,82.11,82.22,553546.0,75.1057,75.2969,74.7688,74.869,553546.0
2022-01-19 10:30:00,82.23,82.74,82.19,82.61,531149.0,74.8781,75.3425,74.8416,75.2241,531149.0
2022-01-19 11:00:00,82.61,82.96,82.43,82.91,359069.0,75.2241,75.5428,75.0602,75.4973,359069.0
2022-01-19 11:30:00,82.92,83.33,82.85,83.25,422202.0,75.5064,75.8797,75.4426,75.8069,422202.0
2022-01-19 12:00:00,83.25,83.36,83.05,83.26,405569.0,75.8069,75.907,75.6248,75.816,405569.0
2022-01-19 12:30:00,83.27,83.28,82.99,83.12,357704.0,75.8251,75.8342,75.5701,75.6885,357704.0
2022-01-19 13:00:00,83.12,83.19,82.87,82.89,349026.0,75.6885,75.7522,75.4608,75.4791,349026.0
2022-01-19 13:30:00,82.88,82.91,82.66,82.75,350915.0,75.47,75.4973,75.2696,75.3516,350915.0
2022-01-19 14:00:00,82.74,83.04,82.7,82.81,354228.0,75.3425,75.6156,75.306,75.4062,354228.0
2022-01-19 14:30:00,82.8,83.16,82.67,83.02,359263.0,75.3971,75.7249,75.2787,75.5974,359263.0
2022-01-19 15:00:00,83.02,83.2,82.99,83.08,426489.0,75.5974,75.7613,75.5701,75.6521,426489.0
2022-01-19 15:30:00,83.08,83.08,82.55,82.58,1450037.0,75.6521,75.6521,75.1695,75.1968,1450037.0
2022-01-20 09:30:00,83.32,84.55,83.15,84.52,1016895.0,75.8706,76.9906,75.7158,76.9633,1016895.0
2022-01-20 10:00:00,84.55,84.7,84.21,84.42,675585.0,76.9906,77.1272,76.681,76.8723,675585.0
2022-01-20 10:30:00,84.44,84.92,84.04,84.91,521908.0,76.8905,77.3276,76.5262,77.3185,521908.0
2022-01-20 11:00:00,84.9,85.15,84.63,85.09,441355.0,77.3093,77.537,77.0635,77.4824,441355.0
2022-01-20 11:30:00,85.09,85.28,84.9,84.96,305257.0,77.4824,77.6554,77.3093,77.364,305257.0
2022-01-20 12:00:00,84.96,85.09,84.71,84.91,278761.0,77.364,77.4824,77.1363,77.3185,278761.0
2022-01-20 12:30:00,84.9,84.98,84.68,84.71,275588.0,77.3093,77.3822,77.109,77.1363,275588.0
2022-01-20 13:00:00,84.7,84.71,84.41,84.54,258279.0,77.1272,77.1363,76.8632,76.9815,258279.0
2022-01-20 13:30:00,84.55,84.67,84.4,84.57,237223.0,76.9906,77.0999,76.8541,77.0089,237223.0
2022-01-20 14:00:00,84.56,84.65,84.11,84.34,1430417.0,76.9997,77.0817,76.59,76.7994,1430417.0
2022-01-20 14:30:00,84.34,84.34,84.04,84.11,354923.0,76.7994,76.7994,76.5262,76.59,354923.0
2022-01-20 15:00:00,84.12,84.19,83.76,83.86,413595.0,76.5991,76.6628,76.2713,76.3623,413595.0
2022-01-20 15:30:00,83.86,83.93,83.37,83.5,1298153.0,76.3623,76.4261,75.9161,76.0345,1298153.0
2022-01-21 09:30:00,83.7,83.93,82.71,82.99,1176207.0,76.2166,76.4261,75.3152,75.5701,1176207.0
2022-01-21 10:00:00,82.98,83.12,82.1,82.2,677404.0,75.561,75.6885,74.7597,74.8507,677404.0
2022-01-21 10:30:00,82.19,82.96,81.83,82.95,717473.0,74.8416,75.5428,74.5138,75.5337,717473.0
2022-01-21 11:00:00,82.97,83.06,82.46,83.03,581711.0,75.5519,75.6339,75.0875,75.6065,581711.0
2022-01-21 11:30:00,83.02,83.45,82.81,83.43,447703.0,75.5974,75.989,75.4062,75.9708,447703.0
2022-01-21 12:00:00,83.42,83.55,83.12,83.35,435363.0,75.9617,76.08,75.6885,75.8979,435363.0
2022-01-21 12:30:00,83.33,83.36,82.85,83.04,233050.0,75.8797,75.907,75.4426,75.6156,233050.0
2022-01-21 13:00:00,83.04,83.24,82.79,82.87,258340.0,75.6156,75.7978,75.388,75.4608,258340.0
2022-01-21 13:30:00,82.87,83.3,82.83,83.04,230490.0,75.4608,75.8524,75.4244,75.6156,230490.0
2022-01-21 14:00:00,83.04,83.07,82.74,82.77,357660.0,75.6156,75.643,75.3425,75.3698,357660.0
2022-01-21 14:30:00,82.77,82.98,82.47,82.49,398949.0,75.3698,75.561,75.0966,75.1148,398949.0
2022-01-21 15:00:00,82.51,82.66,82.3,82.5,482885.0,75.133,75.2696,74.9418,75.1239,482885.0
2022-01-21 15:30:00,82.49,82.87,82.43,82.58,1643459.0,75.1148,75.4608,75.0602,75.1968,1643459.0
2022-01-24 09:30:00,81.65,81.99,80.77,80.82,1070526.0,74.3499,74.6595,73.5486,73.5941,1070526.0
2022-01-24 10:00:00,80.81,80.88,80.06,80.3,740640.0,73.585,73.6488,72.9021,73.1206,740640.0
2022-01-24 10:30:00,80.29,81.01,80.08,80.42,495594.0,73.1115,73.7671,72.9203,73.2299,495594.0
2022-01-24 11:00:00,80.41,80.45,79.79,80.02,585311.0,73.2208,73.2572,72.6562,72.8657,585311.0
2022-01-24 11:30:00,80.02,80.07,79.5,80.06,416855.0,72.8657,72.9112,72.3921,72.9021,416855.0
2022-01-24 12:00:00,80.08,80.13,79.51,79.77,448834.0,72.9203,72.9658,72.4013,72.638,448834.0
2022-01-24 12:30:00,79.76,80.35,79.58,80.14,420731.0,72.6289,73.1662,72.465,72.9749,420731.0
2022-01-24 13:00:00,80.16,80.46,79.65,80.12,507294.0,72.9931,73.2663,72.5287,72.9567,507294.0
2022-01-24 13:30:00,80.1,80.41,79.8,80.38,440923.0,72.9385,73.2208,72.6653,73.1935,440923.0
2022-01-24 14:00:00,80.39,80.65,79.59,79.67,439931.0,73.2026,73.4393,72.4741,72.5469,439931.0
2022-01-24 14:30:00,79.67,79.98,79.24,79.95,597713.0,72.5469,72.8292,72.1554,72.8019,597713.0
2022-01-24 15:00:00,79.96,80.63,79.94,80.54,630121.0,72.811,73.4211,72.7928,73.3392,630121.0
2022-01-24 15:30:00,80.54,82.05,80.46,81.87,2239206.0,73.3392,74.7142,73.2663,74.5503,2239206.0
2022-01-25 09:30:00,78.2,80.19,77.92,79.31,1375031.0,71.2084,73.0205,70.9534,72.2191,1375031.0
2022-01-25 10:00:00,79.32,79.54,78.09,78.4,1452438.0,72.2282,72.4286,71.1082,71.3905,1452438.0
2022-01-25 10:30:00,78.4,78.63,78.05,78.13,888018.0,71.3905,71.5999,71.0718,71.1446,888018.0
2022-01-25 11:00:00,78.12,78.21,77.04,77.08,1011019.0,71.1355,71.2175,70.1521,70.1885,1011019.0
2022-01-25 11:30:00,77.09,77.12,75.85,76.33,1443267.0,70.1976,70.2249,69.0685,69.5056,1443267.0
2022-01-25 12:00:00,76.33,76.7,76.06,76.35,1100546.0,69.5056,69.8425,69.2597,69.5238,1100546.0
2022-01-25 12:30:00,76.35,76.44,75.91,76.11,670760.0,69.5238,69.6057,69.1231,69.3052,670760.0
2022-01-25 13:00:00,76.11,76.22,75.85,76.07,847462.0,69.3052,69.4054,69.0685,69.2688,847462.0
2022-01-25 13:30:00,76.07,76.29,75.97,75.99,1175625.0,69.2688,69.4691,69.1778,69.196,1175625.0
2022-01-25 14:00:00,75.99,76.63,75.71,76.06,1569871.0,69.196,69.7787,68.941,69.2597,1569871.0
2022-01-25 14:30:00,76.06,76.53,75.83,76.4,801731.0,69.2597,69.6877,69.0503,69.5693,801731.0
2022-01-25 15:00:00,76.41,76.47,75.71,75.76,935352.0,69.5784,69.633,68.941,68.9865,935352.0
2022-01-25 15:30:00,75.76,75.78,74.79,75.11,3411865.0,68.9865,69.0047,68.1033,68.3946,3411865.0
2022-01-26 09:30:00,76.5,76.53,75.51,76.16,2543240.0,69.6604,69.6877,68.7589,69.3508,2543240.0
2022-01-26 10:00:00,76.16,76.33,75.83,76.14,1512812.0,69.3508,69.5056,69.0503,69.3326,1512812.0
2022-01-26 10:30:00,76.15,76.15,75.51,75.77,1048394.0,69.3417,69.3417,68.7589,68.9956,1048394.0
2022-01-26 11:00:00,75.77,75.82,75.06,75.28,1103530.0,68.9956,69.0412,68.3491,68.5494,1103530.0
2022-01-26 11:30:00,75.28,75.49,74.87,74.99,985849.0,68.5494,68.7407,68.1761,68.2854,985849.0
2022-01-26 12:00:00,74.99,75.43,74.39,75.14,947826.0,68.2854,68.686,67.739,68.422,947826.0
2022-01-26 12:30:00,75.15,75.17,74.88,74.92,427132.0,68.4311,68.4493,68.1852,68.2216,427132.0
2022-01-26 13:00:00,74.93,74.93,73.66,73.69,891622.0,68.2307,68.2307,67.0743,67.1016,891622.0
2022-01-26 13:30:00,73.7,74.5,73.55,74.21,1472276.0,67.1107,67.8392,66.9741,67.5751,1472276.0
2022-01-26 14:00:00,74.21,74.5,73.73,73.83,1411070.0,67.5751,67.8392,67.138,67.2291,1411070.0
2022-01-26 14:30:00,73.82,73.88,72.95,73.16,1571248.0,67.22,67.2746,66.4278,66.619,1571248.0
2022-01-26 15:00:00,73.15,73.18,72.43,72.7,1532213.0,66.6099,66.6372,65.9543,66.2001,1532213.0
2022-01-26 15:30:00,72.7,73.1,72.36,72.48,3322541.0,66.2001,66.5644,65.8905,65.9998,3322541.0
2022-01-27 09:30:00,73.3,73.37,72.72,73.01,2032375.0,66.7465,66.8102,66.2183,66.4824,2032375.0
2022-01-27 10:00:00,73.03,74.39,72.77,73.56,1511001.0,66.5006,67.739,66.2639,66.9832,1511001.0
2022-01-27 10:30:00,73.58,73.81,73.29,73.75,1128910.0,67.0014,67.2109,66.7374,67.1562,1128910.0
2022-01-27 11:00:00,73.74,74.23,73.33,73.53,1440428.0,67.1471,67.5933,66.7738,66.9559,1440428.0
2022-01-27 11:30:00,73.53,73.92,73.5,73.75,794595.0,66.9559,67.311,66.9286,67.1562,794595.0
2022-01-27 12:00:00,73.75,73.84,72.93,73.01,544860.0,67.1562,67.2382,66.4096,66.4824,544860.0
2022-01-27 12:30:00,73.01,73.08,72.41,72.91,722881.0,66.4824,66.5461,65.936,66.3913,722881.0
2022-01-27 13:00:00,72.91,73.13,72.69,72.92,1019599.0,66.3913,66.5917,66.191,66.4004,1019599.0
2022-01-27 13:30:00,72.93,73.1,72.59,72.74,984792.0,66.4096,66.5644,66.0999,66.2365,984792.0
2022-01-27 14:00:00,72.73,73.24,72.7,72.84,810518.0,66.2274,66.6918,66.2001,66.3276,810518.0
2022-01-27 14:30:00,72.84,73.05,72.71,72.84,893895.0,66.3276,66.5188,66.2092,66.3276,893895.0
2022-01-27 15:00:00,72.83,73.09,72.62,72.89,981010.0,66.3185,66.5552,66.1273,66.3731,981010.0
2022-01-27 15:30:00,72.88,73.07,72.41,72.52,3183116.0,66.364,66.537,65.936,66.0362,3183116.0
2022-01-28 09:30:00,72.32,72.47,70.58,70.78,2041211.0,65.8541,65.9907,64.2697,64.4518,2041211.0
2022-01-28 10:00:00,70.78,71.15,70.63,70.83,1787425.0,64.4518,64.7887,64.3152,64.4973,1787425.0
2022-01-28 10:30:00,70.83,71.05,70.07,70.09,2215078.0,64.4973,64.6976,63.8053,63.8235,2215078.0
2022-01-28 11:00:00,70.09,70.39,69.79,70.05,2106516.0,63.8235,64.0966,63.5503,63.787,2106516.0
2022-01-28 11:30:00,70.05,70.52,69.95,70.47,1817728.0,63.787,64.215,63.696,64.1695,1817728.0
2022-01-28 12:00:00,70.47,71.09,70.42,70.93,2064869.0,64.1695,64.7341,64.124,64.5884,2064869.0
2022-01-28 12:30:00,70.93,71.32,70.49,71.3,1131973.0,64.5884,64.9435,64.1877,64.9253,1131973.0
2022-01-28 13:00:00,71.28,71.7,71.18,71.48,828302.0,64.9071,65.2895,64.816,65.0892,828302.0
2022-01-28 13:30:00,71.5,71.75,71.43,71.46,684112.0,65.1074,65.3351,65.0437,65.071,684112.0
2022-01-28 14:00:00,71.45,71.54,70.87,70.99,910546.0,65.0619,65.1438,64.5337,64.643,910546.0
2022-01-28 14:30:00,70.98,72.01,70.86,71.86,1129165.0,64.6339,65.5718,64.5246,65.4352,1129165.0
2022-01-28 15:00:00,71.87,72.35,71.64,72.2,1020599.0,65.4443,65.8814,65.2349,65.7448,1020599.0
2022-01-28 15:30:00,72.2,72.95,71.9,72.5,2986395.0,65.7448,66.4278,65.4716,66.018,2986395.0
2022-01-31 09:30:00,72.91,74.91,72.75,74.83,1938408.0,66.3913,68.2125,66.2456,68.1397,1938408.0
2022-01-31 10:00:00,74.83,74.95,74.48,74.65,871507.0,68.1397,68.2489,67.821,67.9758,871507.0
2022-01-31 10:30:00,74.65,75.4,74.59,75.16,1043150.0,67.9758,68.6587,67.9211,68.4402,1043150.0
2022-01-31 11:00:00,75.17,76.04,75.16,75.93,1167835.0,68.4493,69.2415,68.4402,69.1413,1167835.0
2022-01-31 11:30:00,75.96,76.57,75.93,76.55,970297.0,69.1686,69.7241,69.1413,69.7059,970297.0
2022-01-31 12:00:00,76.55,77.37,76.54,77.28,1050663.0,69.7059,70.4526,69.6968,70.3706,1050663.0
2022-01-31 12:30:00,77.27,77.62,76.01,76.01,1186620.0,70.3615,70.6802,69.2142,69.2142,1186620.0
2022-01-31 13:00:00,76.02,76.5,75.58,76.4,1383321.0,69.2233,69.6604,68.8226,69.5693,1383321.0
2022-01-31 13:30:00,76.4,76.88,76.4,76.81,736100.0,69.5693,70.0064,69.5693,69.9427,736100.0
2022-01-31 14:00:00,76.82,77.42,76.78,77.4,580486.0,69.9518,70.4981,69.9153,70.4799,580486.0
2022-01-31 14:30:00,77.4,77.46,76.92,77.1,663027.0,70.4799,70.5345,70.0428,70.2067,663027.0
2022-01-31 15:00:00,77.11,77.5,76.95,77.47,839811.0,70.2158,70.571,70.0701,70.5436,839811.0
2022-01-31 15:30:00,77.48,78.3,77.35,78.14,3266919.0,70.5527,71.2994,70.4344,71.1537,3266919.0
2022-02-01 09:30:00,78.04,79.47,77.96,78.15,1870798.0,71.0627,72.3648,70.9898,71.1628,1870798.0
2022-02-01 10:00:00,78.17,78.19,76.3,76.3,786564.0,71.1811,71.1993,69.4782,69.4782,786564.0
2022-02-01 10:30:00,76.31,76.84,76.06,76.75,554709.0,69.4874,69.97,69.2597,69.888,554709.0
2022-02-01 11:00:00,76.74,76.88,76.15,76.27,438042.0,69.8789,70.0064,69.3417,69.4509,438042.0
2022-02-01 11:30:00,76.26,76.89,76.02,76.66,592702.0,69.4418,70.0155,69.2233,69.8061,592702.0
2022-02-01 12:00:00,76.66,76.82,76.58,76.78,398606.0,69.8061,69.9518,69.7332,69.9153,398606.0
2022-02-01 12:30:00,76.78,76.79,76.49,76.74,283273.0,69.9153,69.9244,69.6513,69.8789,283273.0
2022-02-01 13:00:00,76.75,76.81,76.49,76.52,359642.0,69.888,69.9427,69.6513,69.6786,359642.0
2022-02-01 13:30:00,76.52,76.88,76.49,76.76,320910.0,69.6786,70.0064,69.6513,69.8971,320910.0
2022-02-01 14:00:00,76.75,77.12,76.72,77.05,537274.0,69.888,70.2249,69.8607,70.1612,537274.0
2022-02-01 14:30:00,77.05,77.08,76.88,77.01,434865.0,70.1612,70.1885,70.0064,70.1248,434865.0
2022-02-01 15:00:00,76.99,77.5,76.99,77.48,598189.0,70.1066,70.571,70.1066,70.5527,598189.0
2022-02-01 15:30:00,77.48,77.6,77.15,77.22,1453736.0,70.5527,70.662,70.2523,70.316,1453736.0
2022-02-02 09:30:00,77.49,77.9,76.83,77.21,725334.0,70.5619,70.9352,69.9609,70.3069,725334.0
2022-02-02 10:00:00,77.21,77.77,77.12,77.12,489813.0,70.3069,70.8168,70.2249,70.2249,489813.0
2022-02-02 10:30:00,77.13,77.57,76.9,77.42,391819.0,70.234,70.6347,70.0246,70.4981,391819.0
2022-02-02 11:00:00,77.41,77.6,77.18,77.56,478794.0,70.489,70.662,70.2796,70.6256,478794.0
2022-02-02 11:30:00,77.55,77.57,77.22,77.41,266543.0,70.6165,70.6347,70.316,70.489,266543.0
2022-02-02 12:00:00,77.4,77.59,77.29,77.49,219155.0,70.4799,70.6529,70.3797,70.5619,219155.0
2022-02-02 12:30:00,77.5,77.75,77.44,77.72,195498.0,70.571,70.7986,70.5163,70.7713,195498.0
2022-02-02 13:00:00,77.69,77.84,77.56,77.82,201085.0,70.744,70.8806,70.6256,70.8624,201085.0
2022-02-02 13:30:00,77.82,78.01,77.76,77.94,246217.0,70.8624,71.0354,70.8077,70.9716,246217.0
2022-02-02 14:00:00,77.92,78.0,77.77,77.81,239916.0,70.9534,71.0263,70.8168,70.8532,239916.0
2022-02-02 14:30:00,77.82,77.89,77.65,77.69,290368.0,70.8624,70.9261,70.7075,70.744,290368.0
2022-02-02 15:00:00,77.69,77.79,77.54,77.66,354650.0,70.744,70.835,70.6074,70.7167,354650.0
2022-02-02 15:30:00,77.67,77.85,77.64,77.71,961952.0,70.7258,70.8897,70.6984,70.7622,961952.0
2022-02-03 09:30:00,76.56,77.29,76.33,76.57,763991.0,69.715,70.3797,69.5056,69.7241,763991.0
2022-02-03 10:00:00,76.56,76.77,76.36,76.5,457078.0,69.715,69.9062,69.5329,69.6604,457078.0
2022-02-03 10:30:00,76.5,76.86,76.36,76.4,308236.0,69.6604,69.9882,69.5329,69.5693,308236.0
2022-02-03 11:00:00,76.39,76.64,76.34,76.41,292591.0,69.5602,69.7879,69.5147,69.5784,292591.0
2022-02-03 11:30:00,76.39,76.49,76.04,76.13,270313.0,69.5602,69.6513,69.2415,69.3234,270313.0
2022-02-03 12:00:00,76.12,76.21,75.86,76.03,344461.0,69.3143,69.3963,69.0776,69.2324,344461.0
2022-02-03 12:30:00,76.03,76.18,75.82,76.14,246653.0,69.2324,69.369,69.0412,69.3326,246653.0
2022-02-03 13:00:00,76.14,76.38,76.04,76.17,241586.0,69.3326,69.5511,69.2415,69.3599,241586.0
2022-02-03 13:30:00,76.17,76.35,76.11,76.21,262222.0,69.3599,69.5238,69.3052,69.3963,262222.0
2022-02-03 14:00:00,76.21,76.24,75.91,76.17,273851.0,69.3963,69.4236,69.1231,69.3599,273851.0
2022-02-03 14:30:00,76.17,76.17,75.68,75.81,334247.0,69.3599,69.3599,68.9137,69.0321,334247.0
2022-02-03 15:00:00,75.82,75.96,75.58,75.8,480433.0,69.0412,69.1686,68.8226,69.023,480433.0
2022-02-03 15:30:00,75.8,75.83,75.43,75.77,1347570.0,69.023,69.0503,68.686,68.9956,1347570.0
2022-02-04 09:30:00,75.1,75.92,74.9,75.66,634587.0,68.3855,69.1322,68.2034,68.8955,634587.0
2022-02-04 10:00:00,75.67,75.83,74.72,74.73,478476.0,68.9046,69.0503,68.0395,68.0486,478476.0
2022-02-04 10:30:00,74.73,75.05,74.55,74.66,446138.0,68.0486,68.34,67.8847,67.9849,446138.0
2022-02-04 11:00:00,74.66,75.07,74.54,75.0,521215.0,67.9849,68.3582,67.8756,68.2945,521215.0
2022-02-04 11:30:00,75.0,75.34,74.93,75.25,355188.0,68.2945,68.6041,68.2307,68.5221,355188.0
2022-02-04 12:00:00,75.26,75.74,75.23,75.66,376135.0,68.5312,68.9683,68.5039,68.8955,376135.0
2022-02-04 12:30:00,75.66,75.97,75.55,75.95,236424.0,68.8955,69.1778,68.7953,69.1595,236424.0
2022-02-04 13:00:00,75.96,76.3,75.95,76.18,329902.0,69.1686,69.4782,69.1595,69.369,329902.0
2022-02-04 13:30:00,76.19,76.51,76.14,76.36,315457.0,69.3781,69.6695,69.3326,69.5329,315457.0
2022-02-04 14:00:00,76.39,76.47,76.25,76.3,252708.0,69.5602,69.633,69.4327,69.4782,252708.0
2022-02-04 14:30:00,76.29,76.45,76.18,76.43,249624.0,69.4691,69.6148,69.369,69.5966,249624.0
2022-02-04 15:00:00,76.44,76.84,76.39,76.53,377436.0,69.6057,69.97,69.5602,69.6877,377436.0
2022-02-04 15:30:00,76.55,76.58,75.96,76.0,1700570.0,69.7059,69.7332,69.1686,69.2051,1700570.0
2022-02-07 09:30:00,76.0,76.11,75.44,75.78,568851.0,69.2051,69.3052,68.6951,69.0047,568851.0
2022-02-07 10:00:00,75.78,76.01,75.55,75.96,283612.0,69.0047,69.2142,68.7953,69.1686,283612.0
2022-02-07 10:30:00,75.96,76.06,75.57,75.63,345485.0,69.1686,69.2597,68.8135,68.8682,345485.0
2022-02-07 11:00:00,75.63,75.74,75.46,75.59,213461.0,68.8682,68.9683,68.7134,68.8317,213461.0
2022-02-07 11:30:00,75.59,75.76,75.51,75.72,208403.0,68.8317,68.9865,68.7589,68.9501,208403.0
2022-02-07 12:00:00,75.71,75.73,75.49,75.5,151604.0,68.941,68.9592,68.7407,68.7498,151604.0
2022-02-07 12:30:00,75.49,75.78,75.44,75.73,193937.0,68.7407,69.0047,68.6951,68.9592,193937.0
2022-02-07 13:00:00,75.73,76.06,75.67,76.05,219275.0,68.9592,69.2597,68.9046,69.2506,219275.0
2022-02-07 13:30:00,76.06,76.1,75.76,75.96,212403.0,69.2597,69.2961,68.9865,69.1686,212403.0
2022-02-07 14:00:00,75.94,76.02,75.75,76.01,234163.0,69.1504,69.2233,68.9774,69.2142,234163.0
2022-02-07 14:30:00,76.01,76.12,75.96,76.01,239947.0,69.2142,69.3143,69.1686,69.2142,239947.0
2022-02-07 15:00:00,75.99,76.05,75.74,75.76,288442.0,69.196,69.2506,68.9683,68.9865,288442.0
2022-02-07 15:30:00,75.77,75.86,75.3,75.69,1029469.0,68.9956,69.0776,68.5677,68.9228,1029469.0
2022-02-08 09:30:00,75.75,76.75,75.75,75.81,863828.0,68.9774,69.888,68.9774,69.0321,863828.0
2022-02-08 10:00:00,75.83,76.19,75.46,75.53,359020.0,69.0503,69.3781,68.7134,68.7771,359020.0
2022-02-08 10:30:00,75.53,75.9,75.34,75.55,318849.0,68.7771,69.114,68.6041,68.7953,318849.0
2022-02-08 11:00:00,75.55,75.8,75.48,75.68,269325.0,68.7953,69.023,68.7316,68.9137,269325.0
2022-02-08 11:30:00,75.67,75.87,75.67,75.78,285144.0,68.9046,69.0867,68.9046,69.0047,285144.0
2022-02-08 12:00:00,75.78,75.99,75.71,75.75,183771.0,69.0047,69.196,68.941,68.9774,183771.0
2022-02-08 12:30:00,75.76,75.94,75.65,75.7,166165.0,68.9865,69.1504,68.8864,68.9319,166165.0
2022-02-08 13:00:00,75.7,75.79,75.48,75.5,147820.0,68.9319,69.0138,68.7316,68.7498,147820.0
2022-02-08 13:30:00,75.5,75.68,75.48,75.64,201305.0,68.7498,68.9137,68.7316,68.8773,201305.0
2022-02-08 14:00:00,75.63,75.72,75.3,75.33,205641.0,68.8682,68.9501,68.5677,68.595,205641.0
2022-02-08 14:30:00,75.32,75.47,75.24,75.3,204149.0,68.5859,68.7225,68.513,68.5677,204149.0
2022-02-08 15:00:00,75.3,75.59,75.22,75.39,300169.0,68.5677,68.8317,68.4948,68.6496,300169.0
2022-02-08 15:30:00,75.4,75.57,75.29,75.46,811291.0,68.6587,68.8135,68.5586,68.7134,811291.0
2022-02-09 09:30:00,76.61,77.06,76.32,76.36,755715.0,69.7605,70.1703,69.4965,69.5329,755715.0
2022-02-09 10:00:00,76.38,77.27,76.36,77.22,477275.0,69.5511,70.3615,69.5329,70.316,477275.0
2022-02-09 10:30:00,77.21,77.23,76.88,76.98,363935.0,70.3069,70.3251,70.0064,70.0975,363935.0
2022-02-09 11:00:00,76.99,77.02,76.57,76.89,358098.0,70.1066,70.1339,69.7241,70.0155,358098.0
2022-02-09 11:30:00,76.88,76.92,76.66,76.8,343803.0,70.0064,70.0428,69.8061,69.9335,343803.0
2022-02-09 12:00:00,76.8,76.85,76.61,76.65,195234.0,69.9335,69.9791,69.7605,69.797,195234.0
2022-02-09 12:30:00,76.65,76.77,76.59,76.71,203989.0,69.797,69.9062,69.7423,69.8516,203989.0
2022-02-09 13:00:00,76.7,76.85,76.68,76.77,178714.0,69.8425,69.9791,69.8243,69.9062,178714.0
2022-02-09 13:30:00,76.78,76.9,76.69,76.72,309451.0,69.9153,70.0246,69.8334,69.8607,309451.0
2022-02-09 14:00:00,76.72,76.89,76.67,76.87,259583.0,69.8607,70.0155,69.8152,69.9973,259583.0
2022-02-09 14:30:00,76.88,76.96,76.64,76.66,242624.0,70.0064,70.0792,69.7879,69.8061,242624.0
2022-02-09 15:00:00,76.65,76.65,76.34,76.46,333428.0,69.797,69.797,69.5147,69.6239,333428.0
2022-02-09 15:30:00,76.47,76.69,76.33,76.67,1072793.0,69.633,69.8334,69.5056,69.8152,1072793.0
2022-02-10 09:30:00,74.91,76.42,74.7,76.4,942510.0,68.2125,69.5875,68.0213,69.5693,942510.0
2022-02-10 10:00:00,76.4,76.65,76.22,76.43,507903.0,69.5693,69.797,69.4054,69.5966,507903.0
2022-02-10 10:30:00,76.43,76.85,76.25,76.42,437979.0,69.5966,69.9791,69.4327,69.5875,437979.0
2022-02-10 11:00:00,76.42,76.64,76.3,76.34,288449.0,69.5875,69.7879,69.4782,69.5147,288449.0
2022-02-10 11:30:00,76.34,76.6,76.1,76.52,216801.0,69.5147,69.7514,69.2961,69.6786,216801.0
2022-02-10 12:00:00,76.5,76.51,76.01,76.07,247829.0,69.6604,69.6695,69.2142,69.2688,247829.0
2022-02-10 12:30:00,76.08,76.23,75.57,75.72,565164.0,69.2779,69.4145,68.8135,68.9501,565164.0
2022-02-10 13:00:00,75.72,75.99,75.54,75.58,272980.0,68.9501,69.196,68.7862,68.8226,272980.0
2022-02-10 13:30:00,75.58,75.76,75.4,75.76,282220.0,68.8226,68.9865,68.6587,68.9865,282220.0
2022-02-10 14:00:00,75.76,75.81,75.19,75.38,416478.0,68.9865,69.0321,68.4675,68.6405,416478.0
2022-02-10 14:30:00,75.38,75.59,75.14,75.19,316619.0,68.6405,68.8317,68.422,68.4675,316619.0
2022-02-10 15:00:00,75.19,75.81,75.11,75.67,707298.0,68.4675,69.0321,68.3946,68.9046,707298.0
2022-02-10 15:30:00,75.65,75.65,75.14,75.45,1236337.0,68.8864,68.8864,68.422,68.7042,1236337.0
2022-02-11 09:30:00,75.9,76.7,75.74,76.44,558225.0,69.114,69.8425,68.9683,69.6057,558225.0
2022-02-11 10:00:00,76.42,76.62,76.02,76.09,399443.0,69.5875,69.7696,69.2233,69.287,399443.0
2022-02-11 10:30:00,76.09,76.29,75.64,75.7,345136.0,69.287,69.4691,68.8773,68.9319,345136.0
2022-02-11 11:00:00,75.71,75.84,75.32,75.63,288891.0,68.941,69.0594,68.5859,68.8682,288891.0
2022-02-11 11:30:00,75.64,75.92,75.59,75.88,373012.0,68.8773,69.1322,68.8317,69.0958,373012.0
2022-02-11 12:00:00,75.88,76.0,75.54,75.67,194992.0,69.0958,69.2051,68.7862,68.9046,194992.0
2022-02-11 12:30:00,75.67,75.73,75.52,75.63,302855.0,68.9046,68.9592,68.768,68.8682,302855.0
2022-02-11 13:00:00,75.63,75.8,75.51,75.51,247184.0,68.8682,69.023,68.7589,68.7589,247184.0
2022-02-11 13:30:00,75.52,75.53,74.72,74.86,505953.0,68.768,68.7771,68.0395,68.167,505953.0
2022-02-11 14:00:00,74.86,75.39,74.71,74.99,413263.0,68.167,68.6496,68.0304,68.2854,413263.0
2022-02-11 14:30:00,74.99,75.31,74.84,75.14,393014.0,68.2854,68.5768,68.1488,68.422,393014.0
2022-02-11 15:00:00,75.15,75.41,75.01,75.19,403578.0,68.4311,68.6678,68.3036,68.4675,403578.0
2022-02-11 15:30:00,75.1,75.28,74.67,74.96,1111142.0,68.3855,68.5494,67.994,68.2581,1111142.0
2022-02-14 09:30:00,74.95,75.31,74.82,75.15,655196.0,68.2489,68.5768,68.1306,68.4311,655196.0
2022-02-14 10:00:00,75.16,75.23,74.65,75.0,421616.0,68.4402,68.5039,67.9758,68.2945,421616.0
2022-02-14 10:30:00,75.01,75.08,74.55,74.6,356419.0,68.3036,68.3673,67.8847,67.9302,356419.0
2022-02-14 11:00:00,74.61,74.64,74.3,74.45,364000.0,67.9393,67.9667,67.6571,67.7937,364000.0
2022-02-14 11:30:00,74.44,74.65,74.19,74.57,350681.0,67.7845,67.9758,67.5569,67.9029,350681.0
2022-02-14 12:00:00,74.56,74.67,74.39,74.67,244998.0,67.8938,67.994,67.739,67.994,244998.0
2022-02-14 12:30:00,74.66,74.86,74.57,74.82,213994.0,67.9849,68.167,67.9029,68.1306,213994.0
2022-02-14 13:00:00,74.83,74.99,74.63,74.65,244225.0,68.1397,68.2854,67.9576,67.9758,244225.0
2022-02-14 13:30:00,74.65,74.67,73.98,74.01,499900.0,67.9758,67.994,67.3657,67.393,499900.0
2022-02-14 14:00:00,74.0,74.67,73.87,74.44,398825.0,67.3839,67.994,67.2655,67.7845,398825.0
2022-02-14 14:30:00,74.44,74.77,74.29,74.64,340896.0,67.7845,68.085,67.648,67.9667,340896.0
2022-02-14 15:00:00,74.65,74.93,74.48,74.75,406028.0,67.9758,68.2307,67.821,68.0668,406028.0
2022-02-14 15:30:00,74.74,75.17,74.69,74.92,1190975.0,68.0577,68.4493,68.0122,68.2216,1190975.0
2022-02-15 09:30:00,75.73,76.47,75.17,75.22,525796.0,68.9592,69.633,68.4493,68.4948,525796.0
2022-02-15 10:00:00,75.23,75.79,75.23,75.7,325521.0,68.5039,69.0138,68.5039,68.9319,325521.0
2022-02-15 10:30:00,75.7,75.99,75.51,75.74,286684.0,68.9319,69.196,68.7589,68.9683,286684.0
2022-02-15 11:00:00,75.74,75.77,75.23,75.34,290104.0,68.9683,68.9956,68.5039,68.6041,290104.0
2022-02-15 11:30:00,75.35,75.52,75.28,75.5,267715.0,68.6132,68.768,68.5494,68.7498,267715.0
2022-02-15 12:00:00,75.51,75.53,75.13,75.24,325203.0,68.7589,68.7771,68.4129,68.513,325203.0
2022-02-15 12:30:00,75.22,75.55,75.21,75.38,333856.0,68.4948,68.7953,68.4857,68.6405,333856.0
2022-02-15 13:00:00,75.38,75.62,75.36,75.59,222264.0,68.6405,68.859,68.6223,68.8317,222264.0
2022-02-15 13:30:00,75.59,75.64,75.32,75.34,301703.0,68.8317,68.8773,68.5859,68.6041,301703.0
2022-02-15 14:00:00,75.34,75.34,74.94,74.98,432057.0,68.6041,68.6041,68.2398,68.2763,432057.0
2022-02-15 14:30:00,74.98,75.11,74.76,74.85,480443.0,68.2763,68.3946,68.0759,68.1579,480443.0
2022-02-15 15:00:00,74.84,75.06,74.76,75.0,445844.0,68.1488,68.3491,68.0759,68.2945,445844.0
2022-02-15 15:30:00,74.99,75.27,74.74,75.08,1180184.0,68.2854,68.5403,68.0577,68.3673,1180184.0
2022-02-16 09:30:00,75.13,75.52,74.75,74.93,805731.0,68.4129,68.768,68.0668,68.2307,805731.0
2022-02-16 10:00:00,74.92,74.93,74.58,74.73,242653.0,68.2216,68.2307,67.912,68.0486,242653.0
2022-02-16 10:30:00,74.73,74.75,74.5,74.55,208979.0,68.0486,68.0668,67.8392,67.8847,208979.0
2022-02-16 11:00:00,74.55,74.85,74.48,74.82,208727.0,67.8847,68.1579,67.821,68.1306,208727.0
2022-02-16 11:30:00,74.81,74.96,74.56,74.95,174008.0,68.1215,68.2581,67.8938,68.2489,174008.0
2022-02-16 12:00:00,74.95,75.07,74.9,75.01,140161.0,68.2489,68.3582,68.2034,68.3036,140161.0
2022-02-16 12:30:00,75.01,75.02,74.74,74.98,145968.0,68.3036,68.3127,68.0577,68.2763,145968.0
2022-02-16 13:00:00,74.99,75.03,74.83,74.88,108820.0,68.2854,68.3218,68.1397,68.1852,108820.0
2022-02-16 13:30:00,74.89,74.91,74.65,74.72,166160.0,68.1943,68.2125,67.9758,68.0395,166160.0
2022-02-16 14:00:00,74.7,75.28,74.59,75.28,320407.0,68.0213,68.5494,67.9211,68.5494,320407.0
2022-02-16 14:30:00,75.27,75.43,75.06,75.34,248187.0,68.5403,68.686,68.3491,68.6041,248187.0
2022-02-16 15:00:00,75.34,75.52,75.3,75.5,295784.0,68.6041,68.768,68.5677,68.7498,295784.0
2022-02-16 15:30:00,75.49,75.64,75.17,75.25,1195327.0,68.7407,68.8773,68.4493,68.5221,1195327.0
2022-02-17 09:30:00,74.72,75.11,74.48,74.6,808341.0,68.0395,68.3946,67.821,67.9302,808341.0
2022-02-17 10:00:00,74.6,75.38,74.57,75.03,520191.0,67.9302,68.6405,67.9029,68.3218,520191.0
2022-02-17 10:30:00,75.03,75.58,75.02,75.56,443631.0,68.3218,68.8226,68.3127,68.8044,443631.0
2022-02-17 11:00:00,75.56,75.58,75.02,75.1,195294.0,68.8044,68.8226,68.3127,68.3855,195294.0
2022-02-17 11:30:00,75.1,75.62,75.02,75.34,262860.0,68.3855,68.859,68.3127,68.6041,262860.0
2022-02-17 12:00:00,75.34,75.67,75.32,75.65,300227.0,68.6041,68.9046,68.5859,68.8864,300227.0
2022-02-17 12:30:00,75.66,75.71,75.48,75.69,304035.0,68.8955,68.941,68.7316,68.9228,304035.0
2022-02-17 13:00:00,75.69,75.72,75.47,75.66,217324.0,68.9228,68.9501,68.7225,68.8955,217324.0
2022-02-17 13:30:00,75.65,75.84,75.62,75.79,302586.0,68.8864,69.0594,68.859,69.0138,302586.0
2022-02-17 14:00:00,75.79,75.8,75.51,75.65,459040.0,69.0138,69.023,68.7589,68.8864,459040.0
2022-02-17 14:30:00,75.65,75.65,75.37,75.47,320276.0,68.8864,68.8864,68.6314,68.7225,320276.0
2022-02-17 15:00:00,75.48,75.55,75.07,75.38,521741.0,68.7316,68.7953,68.3582,68.6405,521741.0
2022-02-17 15:30:00,75.37,75.66,75.16,75.38,1325520.0,68.6314,68.8955,68.4402,68.6405,1325520.0
2022-02-18 09:30:00,74.96,75.81,74.86,75.62,851618.0,68.2581,69.0321,68.167,68.859,851618.0
2022-02-18 10:00:00,75.61,75.73,75.25,75.3,383283.0,68.8499,68.9592,68.5221,68.5677,383283.0
2022-02-18 10:30:00,75.3,75.38,75.15,75.18,282214.0,68.5677,68.6405,68.4311,68.4584,282214.0
2022-02-18 11:00:00,75.17,75.24,74.84,74.86,389727.0,68.4493,68.513,68.1488,68.167,389727.0
2022-02-18 11:30:00,74.87,74.92,74.17,74.18,311795.0,68.1761,68.2216,67.5387,67.5478,311795.0
2022-02-18 12:00:00,74.18,74.55,74.17,74.34,419956.0,67.5478,67.8847,67.5387,67.6935,419956.0
2022-02-18 12:30:00,74.35,74.47,74.06,74.06,410378.0,67.7026,67.8119,67.4385,67.4385,410378.0
2022-02-18 13:00:00,74.06,74.32,73.96,74.08,228010.0,67.4385,67.6753,67.3475,67.4567,228010.0
2022-02-18 13:30:00,74.09,74.23,73.9,74.22,200098.0,67.4658,67.5933,67.2928,67.5842,200098.0
2022-02-18 14:00:00,74.22,74.68,74.18,74.65,245414.0,67.5842,68.0031,67.5478,67.9758,245414.0
2022-02-18 14:30:00,74.64,74.76,74.09,74.5,268916.0,67.9667,68.0759,67.4658,67.8392,268916.0
2022-02-18 15:00:00,74.5,74.55,74.07,74.09,309888.0,67.8392,67.8847,67.4476,67.4658,309888.0
2022-02-18 15:30:00,74.08,74.36,73.81,74.17,1094467.0,67.4567,67.7117,67.2109,67.5387,1094467.0
2022-02-22 09:30:00,73.93,74.39,73.69,74.12,824060.0,67.3201,67.739,67.1016,67.4932,824060.0
2022-02-22 10:00:00,74.12,74.34,73.92,74.3,515753.0,67.4932,67.6935,67.311,67.6571,515753.0
2022-02-22 10:30:00,74.28,74.33,73.8,73.93,357741.0,67.6389,67.6844,67.2018,67.3201,357741.0
2022-02-22 11:00:00,73.92,74.46,73.91,74.31,306285.0,67.311,67.8028,67.3019,67.6662,306285.0
2022-02-22 11:30:00,74.29,74.36,73.99,74.19,283785.0,67.648,67.7117,67.3748,67.5569,283785.0
2022-02-22 12:00:00,74.2,74.25,73.95,73.95,290339.0,67.566,67.6115,67.3384,67.3384,290339.0
2022-02-22 12:30:00,73.95,73.98,73.63,73.65,259366.0,67.3384,67.3657,67.047,67.0652,259366.0
2022-02-22 13:00:00,73.66,73.77,73.4,73.66,325621.0,67.0743,67.1744,66.8375,67.0743,325621.0
2022-02-22 13:30:00,73.66,73.74,73.31,73.37,496607.0,67.0743,67.1471,66.7556,66.8102,496607.0
2022-02-22 14:00:00,73.37,73.69,73.27,73.56,427433.0,66.8102,67.1016,66.7192,66.9832,427433.0
2022-02-22 14:30:00,73.55,74.0,73.37,73.86,387754.0,66.9741,67.3839,66.8102,67.2564,387754.0
2022-02-22 15:00:00,73.87,74.21,73.78,73.98,404755.0,67.2655,67.5751,67.1836,67.3657,404755.0
2022-02-22 15:30:00,73.98,73.99,73.39,73.78,891471.0,67.3657,67.3748,66.8284,67.1836,891471.0
2022-02-23 09:30:00,74.22,74.42,73.66,73.8,540724.0,67.5842,67.7663,67.0743,67.2018,540724.0
2022-02-23 10:00:00,73.78,73.78,73.28,73.34,353051.0,67.1836,67.1836,66.7283,66.7829,353051.0
2022-02-23 10:30:00,73.33,73.52,73.13,73.17,311734.0,66.7738,66.9468,66.5917,66.6281,311734.0
2022-02-23 11:00:00,73.17,73.32,72.96,73.16,283901.0,66.6281,66.7647,66.4369,66.619,283901.0
2022-02-23 11:30:00,73.17,73.42,73.15,73.33,223395.0,66.6281,66.8557,66.6099,66.7738,223395.0
2022-02-23 12:00:00,73.32,73.33,73.11,73.33,271391.0,66.7647,66.7738,66.5735,66.7738,271391.0
2022-02-23 12:30:00,73.33,73.36,72.84,72.96,205985.0,66.7738,66.8011,66.3276,66.4369,205985.0
2022-02-23 13:00:00,72.95,72.95,72.75,72.82,291063.0,66.4278,66.4278,66.2456,66.3094,291063.0
2022-02-23 13:30:00,72.83,73.11,72.72,73.04,222840.0,66.3185,66.5735,66.2183,66.5097,222840.0
2022-02-23 14:00:00,73.03,73.11,72.63,72.66,317552.0,66.5006,66.5735,66.1364,66.1637,317552.0
2022-02-23 14:30:00,72.66,72.7,72.37,72.56,379721.0,66.1637,66.2001,65.8996,66.0726,379721.0
2022-02-23 15:00:00,72.56,72.76,72.32,72.73,333982.0,66.0726,66.2547,65.8541,66.2274,333982.0
2022-02-23 15:30:00,72.7,72.72,72.22,72.33,1438506.0,66.2001,66.2183,65.763,65.8632,1438506.0
2022-02-24 09:30:00,71.0,72.58,70.74,72.5,1210631.0,64.6521,66.0908,64.4154,66.018,1210631.0
2022-02-24 10:00:00,72.49,72.82,72.16,72.73,1009920.0,66.0089,66.3094,65.7084,66.2274,1009920.0
2022-02-24 10:30:00,72.73,73.25,72.62,73.03,579055.0,66.2274,66.7009,66.1273,66.5006,579055.0
2022-02-24 11:00:00,73.03,73.77,72.98,73.61,1009469.0,66.5006,67.1744,66.4551,67.0288,1009469.0
2022-02-24 11:30:00,73.61,74.2,73.53,74.14,846855.0,67.0288,67.566,66.9559,67.5114,846855.0
2022-02-24 12:00:00,74.14,74.29,73.72,73.91,874335.0,67.5114,67.648,67.1289,67.3019,874335.0
2022-02-24 12:30:00,73.9,74.15,73.76,73.93,595548.0,67.2928,67.5205,67.1653,67.3201,595548.0
2022-02-24 13:00:00,73.93,74.22,73.83,73.87,524504.0,67.3201,67.5842,67.2291,67.2655,524504.0
2022-02-24 13:30:00,73.87,74.46,73.85,74.1,771897.0,67.2655,67.8028,67.2473,67.4749,771897.0
2022-02-24 14:00:00,74.09,74.64,73.95,74.57,494826.0,67.4658,67.9667,67.3384,67.9029,494826.0
2022-02-24 14:30:00,74.56,74.87,74.54,74.79,547826.0,67.8938,68.1761,67.8756,68.1033,547826.0
2022-02-24 15:00:00,74.78,75.1,74.72,74.91,593610.0,68.0941,68.3855,68.0395,68.2125,593610.0
2022-02-24 15:30:00,74.91,75.78,74.9,75.44,2040112.0,68.2125,69.0047,68.2034,68.6951,2040112.0
2022-02-25 09:30:00,76.12,76.17,75.22,75.34,1395623.0,69.3143,69.3599,68.4948,68.6041,1395623.0
2022-02-25 10:00:00,75.36,75.95,75.25,75.8,776775.0,68.6223,69.1595,68.5221,69.023,776775.0
2022-02-25 10:30:00,75.81,76.62,75.68,76.51,572866.0,69.0321,69.7696,68.9137,69.6695,572866.0
2022-02-25 11:00:00,76.52,76.97,76.39,76.69,370421.0,69.6786,70.0883,69.5602,69.8334,370421.0
2022-02-25 11:30:00,76.69,76.83,76.4,76.81,328719.0,69.8334,69.9609,69.5693,69.9427,328719.0
2022-02-25 12:00:00,76.81,76.89,76.55,76.69,476240.0,69.9427,70.0155,69.7059,69.8334,476240.0
2022-02-25 12:30:00,76.7,76.72,76.32,76.46,367589.0,69.8425,69.8607,69.4965,69.6239,367589.0
2022-02-25 13:00:00,76.47,76.96,76.47,76.9,350604.0,69.633,70.0792,69.633,70.0246,350604.0
2022-02-25 13:30:00,76.92,77.15,76.86,76.9,1252409.0,70.0428,70.2523,69.9882,70.0246,1252409.0
2022-02-25 14:00:00,76.91,77.24,76.79,77.09,667426.0,70.0337,70.3342,69.9244,70.1976,667426.0
2022-02-25 14:30:00,77.1,77.18,76.8,76.95,406523.0,70.2067,70.2796,69.9335,70.0701,406523.0
2022-02-25 15:00:00,76.93,77.16,76.75,76.94,419116.0,70.0519,70.2614,69.888,70.061,419116.0
2022-02-25 15:30:00,76.94,77.21,76.73,77.14,1680118.0,70.061,70.3069,69.8698,70.2431,1680118.0
2022-02-28 09:30:00,77.09,77.49,76.8,77.34,1020791.0,70.5788,70.945,70.3133,70.8077,1020791.0
2022-02-28 10:00:00,77.34,77.74,77.07,77.59,770445.0,70.8077,71.1739,70.5605,71.0366,770445.0
2022-02-28 10:30:00,77.56,78.17,77.55,78.12,831049.0,71.0091,71.5676,70.9999,71.5218,831049.0
2022-02-28 11:00:00,78.13,78.87,78.07,78.74,807594.0,71.5309,72.2084,71.476,72.0894,807594.0
2022-02-28 11:30:00,78.75,78.76,77.84,78.13,473129.0,72.0986,72.1077,71.2654,71.5309,473129.0
2022-02-28 12:00:00,78.12,78.18,77.37,77.58,376600.0,71.5218,71.5767,70.8351,71.0274,376600.0
2022-02-28 12:30:00,77.58,77.61,77.05,77.31,349933.0,71.0274,71.0549,70.5422,70.7802,349933.0
2022-02-28 13:00:00,77.31,77.66,77.28,77.49,438023.0,70.7802,71.1006,70.7527,70.945,438023.0
2022-02-28 13:30:00,77.48,77.91,77.39,77.69,315704.0,70.9358,71.3295,70.8534,71.1281,315704.0
2022-02-28 14:00:00,77.69,77.73,77.27,77.39,514942.0,71.1281,71.1647,70.7436,70.8534,514942.0
2022-02-28 14:30:00,77.4,77.77,77.28,77.72,505207.0,70.8626,71.2014,70.7527,71.1556,505207.0
2022-02-28 15:00:00,77.71,78.07,77.61,78.0,791920.0,71.1464,71.476,71.0549,71.4119,791920.0
2022-02-28 15:30:00,78.0,78.57,77.81,78.23,2159519.0,71.4119,71.9338,71.238,71.6225,2159519.0
2022-03-01 09:30:00,78.07,78.83,78.0,78.16,1198768.0,71.476,72.1718,71.4119,71.5584,1198768.0
2022-03-01 10:00:00,78.17,78.46,77.89,77.98,656678.0,71.5676,71.8331,71.3112,71.3936,656678.0
2022-03-01 10:30:00,77.98,78.23,77.7,78.19,704421.0,71.3936,71.6225,71.1373,71.5859,704421.0
2022-03-01 11:00:00,78.18,78.55,77.92,78.01,1094101.0,71.5767,71.9155,71.3387,71.4211,1094101.0
2022-03-01 11:30:00,78.01,78.01,77.04,77.06,524381.0,71.4211,71.4211,70.533,70.5513,524381.0
2022-03-01 12:00:00,77.05,77.42,76.88,77.15,482399.0,70.5422,70.8809,70.3865,70.6337,482399.0
2022-03-01 12:30:00,77.16,77.61,77.13,77.45,250263.0,70.6429,71.0549,70.6154,70.9084,250263.0
2022-03-01 13:00:00,77.45,77.62,77.34,77.56,366282.0,70.9084,71.064,70.8077,71.0091,366282.0
2022-03-01 13:30:00,77.56,77.69,77.35,77.52,334073.0,71.0091,71.1281,70.8168,70.9725,334073.0
2022-03-01 14:00:00,77.51,77.93,77.29,77.83,381616.0,70.9633,71.3478,70.7619,71.2563,381616.0
2022-03-01 14:30:00,77.83,77.86,77.22,77.42,676307.0,71.2563,71.2837,70.6978,70.8809,676307.0
2022-03-01 15:00:00,77.42,77.95,77.25,77.27,587315.0,70.8809,71.3661,70.7253,70.7436,587315.0
2022-03-01 15:30:00,77.26,77.5,76.54,77.44,2571835.0,70.7344,70.9542,70.0752,70.8992,2571835.0
2022-03-02 09:30:00,77.29,77.41,76.49,76.85,587968.0,70.7619,70.8718,70.0295,70.3591,587968.0
2022-03-02 10:00:00,76.83,77.28,76.74,77.11,349238.0,70.3407,70.7527,70.2583,70.5971,349238.0
2022-03-02 10:30:00,77.11,77.38,76.86,77.23,315668.0,70.5971,70.8443,70.3682,70.707,315668.0
2022-03-02 11:00:00,77.25,77.64,77.06,77.54,302958.0,70.7253,71.0823,70.5513,70.9908,302958.0
2022-03-02 11:30:00,77.55,77.81,77.35,77.38,365977.0,70.9999,71.238,70.8168,70.8443,365977.0
2022-03-02 12:00:00,77.4,77.77,77.33,77.6,264826.0,70.8626,71.2014,70.7985,71.0457,264826.0
2022-03-02 12:30:00,77.59,77.66,77.29,77.37,201639.0,71.0366,71.1006,70.7619,70.8351,201639.0
2022-03-02 13:00:00,77.37,77.6,77.23,77.24,204459.0,70.8351,71.0457,70.707,70.7161,204459.0
2022-03-02 13:30:00,77.25,77.47,77.24,77.37,197975.0,70.7253,70.9267,70.7161,70.8351,197975.0
2022-03-02 14:00:00,77.36,77.5,77.07,77.12,258726.0,70.826,70.9542,70.5605,70.6063,258726.0
2022-03-02 14:30:00,77.12,77.42,77.06,77.22,322866.0,70.6063,70.8809,70.5513,70.6978,322866.0
2022-03-02 15:00:00,77.21,77.48,77.17,77.45,388730.0,70.6886,70.9358,70.652,70.9084,388730.0
2022-03-02 15:30:00,77.46,77.81,77.41,77.55,944737.0,70.9175,71.238,70.8718,70.9999,944737.0
2022-03-03 09:30:00,77.85,78.66,77.83,78.47,590616.0,71.2746,72.0162,71.2563,71.8422,590616.0
2022-03-03 10:00:00,78.46,78.56,78.29,78.29,381626.0,71.8331,71.9246,71.6774,71.6774,381626.0
2022-03-03 10:30:00,78.3,78.33,77.8,77.82,341377.0,71.6866,71.7141,71.2288,71.2471,341377.0
2022-03-03 11:00:00,77.82,78.16,77.66,78.13,229048.0,71.2471,71.5584,71.1006,71.5309,229048.0
2022-03-03 11:30:00,78.13,78.47,78.04,78.36,294316.0,71.5309,71.8422,71.4485,71.7415,294316.0
2022-03-03 12:00:00,78.36,78.61,78.32,78.45,279004.0,71.7415,71.9704,71.7049,71.8239,279004.0
2022-03-03 12:30:00,78.45,78.99,78.42,78.83,437016.0,71.8239,72.3183,71.7964,72.1718,437016.0
2022-03-03 13:00:00,78.83,79.12,78.74,79.01,285535.0,72.1718,72.4373,72.0894,72.3366,285535.0
2022-03-03 13:30:00,78.99,79.16,78.88,79.07,255750.0,72.3183,72.4739,72.2176,72.3915,255750.0
2022-03-03 14:00:00,79.07,79.36,78.93,79.31,312873.0,72.3915,72.6571,72.2634,72.6113,312873.0
2022-03-03 14:30:00,79.3,79.31,78.88,79.05,312185.0,72.6021,72.6113,72.2176,72.3732,312185.0
2022-03-03 15:00:00,79.05,79.05,78.64,79.0,382757.0,72.3732,72.3732,71.9979,72.3275,382757.0
2022-03-03 15:30:00,79.0,79.0,78.59,78.8,1339460.0,72.3275,72.3275,71.9521,72.1444,1339460.0
2022-03-04 09:30:00,78.93,79.23,78.48,79.06,669047.0,72.2634,72.538,71.8514,72.3824,669047.0
2022-03-04 10:00:00,79.04,79.14,78.54,78.74,395689.0,72.3641,72.4556,71.9063,72.0894,395689.0
2022-03-04 10:30:00,78.73,78.88,78.67,78.79,317557.0,72.0803,72.2176,72.0253,72.1352,317557.0
2022-03-04 11:00:00,78.81,79.7,78.78,79.43,541167.0,72.1535,72.9683,72.126,72.7211,541167.0
2022-03-04 11:30:00,79.43,79.66,79.22,79.61,291414.0,72.7211,72.9317,72.5289,72.8859,291414.0
2022-03-04 12:00:00,79.61,80.12,79.54,79.89,456527.0,72.8859,73.3529,72.8219,73.1423,456527.0
2022-03-04 12:30:00,79.88,80.26,79.83,80.15,457774.0,73.1331,73.481,73.0874,73.3803,457774.0
2022-03-04 13:00:00,80.16,80.31,80.06,80.29,380524.0,73.3895,73.5268,73.2979,73.5085,380524.0
2022-03-04 13:30:00,80.29,80.45,80.06,80.09,335985.0,73.5085,73.655,73.2979,73.3254,335985.0
2022-03-04 14:00:00,80.09,80.2,79.77,80.2,370107.0,73.3254,73.4261,73.0324,73.4261,370107.0
2022-03-04 14:30:00,80.2,80.32,79.93,79.96,347435.0,73.4261,73.536,73.1789,73.2064,347435.0
2022-03-04 15:00:00,79.95,80.18,79.71,79.86,357079.0,73.1972,73.4078,72.9775,73.1148,357079.0
2022-03-04 15:30:00,79.86,80.29,79.61,80.2,1264585.0,73.1148,73.5085,72.8859,73.4261,1264585.0
2022-03-07 09:30:00,81.0,82.6,80.72,82.25,1678957.0,74.1585,75.6234,73.9022,75.303,1678957.0
2022-03-07 10:00:00,82.22,82.36,81.86,82.24,791200.0,75.2755,75.4037,74.9459,75.2938,791200.0
2022-03-07 10:30:00,82.23,82.67,82.17,82.56,692536.0,75.2846,75.6875,75.2297,75.5868,692536.0
2022-03-07 11:00:00,82.55,83.35,82.54,83.17,972992.0,75.5776,76.31,75.5685,76.1453,972992.0
2022-03-07 11:30:00,83.16,83.76,83.07,83.4,859522.0,76.1361,76.6854,76.0537,76.3558,859522.0
2022-03-07 12:00:00,83.41,83.44,82.99,83.31,623501.0,76.365,76.3924,75.9805,76.2734,623501.0
2022-03-07 12:30:00,83.29,83.4,82.87,83.1,781662.0,76.2551,76.3558,75.8706,76.0812,781662.0
2022-03-07 13:00:00,83.09,83.59,83.07,83.57,786257.0,76.072,76.5298,76.0537,76.5115,786257.0
2022-03-07 13:30:00,83.55,83.83,83.34,83.47,975682.0,76.4932,76.7495,76.3009,76.4199,975682.0
2022-03-07 14:00:00,83.47,83.79,83.46,83.61,715275.0,76.4199,76.7129,76.4108,76.5481,715275.0
2022-03-07 14:30:00,83.62,84.09,83.58,83.97,850218.0,76.5572,76.9875,76.5206,76.8777,850218.0
2022-03-07 15:00:00,83.98,84.01,83.6,83.63,1028748.0,76.8868,76.9143,76.5389,76.5664,1028748.0
2022-03-07 15:30:00,83.62,84.39,83.54,84.17,3316074.0,76.5572,77.2622,76.484,77.0608,3316074.0
2022-03-08 09:30:00,84.31,85.4,82.55,82.7,1468853.0,77.189,78.1869,75.5776,75.715,1468853.0
2022-03-08 10:00:00,82.75,83.66,82.14,83.5,730344.0,75.7607,76.5939,75.2022,76.4474,730344.0
2022-03-08 10:30:00,83.51,83.82,83.22,83.72,538868.0,76.4565,76.7404,76.191,76.6488,538868.0
2022-03-08 11:00:00,83.74,83.74,82.9,83.1,455444.0,76.6671,76.6671,75.8981,76.0812,455444.0
2022-03-08 11:30:00,83.07,83.08,82.57,82.77,768780.0,76.0537,76.0629,75.5959,75.779,768780.0
2022-03-08 12:00:00,82.77,83.79,82.65,83.61,443229.0,75.779,76.7129,75.6692,76.5481,443229.0
2022-03-08 12:30:00,83.65,83.86,83.26,83.47,490079.0,76.5847,76.777,76.2277,76.4199,490079.0
2022-03-08 13:00:00,83.47,84.01,83.36,83.38,420899.0,76.4199,76.9143,76.3192,76.3375,420899.0
2022-03-08 13:30:00,83.36,83.37,82.71,82.78,494202.0,76.3192,76.3284,75.7241,75.7882,494202.0
2022-03-08 14:00:00,82.76,82.85,82.44,82.78,398719.0,75.7699,75.8523,75.4769,75.7882,398719.0
2022-03-08 14:30:00,82.77,83.29,82.69,82.89,526323.0,75.779,76.2551,75.7058,75.8889,526323.0
2022-03-08 15:00:00,82.91,83.19,81.93,81.94,635802.0,75.9072,76.1636,75.01,75.0191,635802.0
2022-03-08 15:30:00,81.94,82.42,81.74,81.91,1285654.0,75.0191,75.4586,74.836,74.9917,1285654.0
2022-03-09 09:30:00,82.38,82.48,81.04,81.1,718767.0,75.422,75.5135,74.1952,74.2501,718767.0
2022-03-09 10:00:00,81.12,81.81,81.09,81.38,534965.0,74.2684,74.9001,74.2409,74.5064,534965.0
2022-03-09 10:30:00,81.37,81.6,81.15,81.33,521687.0,74.4973,74.7079,74.2959,74.4607,521687.0
2022-03-09 11:00:00,81.34,81.53,81.13,81.3,532258.0,74.4698,74.6438,74.2776,74.4332,532258.0
2022-03-09 11:30:00,81.29,81.48,80.89,81.11,401698.0,74.424,74.598,74.0578,74.2592,401698.0
2022-03-09 12:00:00,81.12,81.24,80.81,80.83,552560.0,74.2684,74.3783,73.9846,74.0029,552560.0
2022-03-09 12:30:00,80.83,80.97,80.34,80.65,508116.0,74.0029,74.1311,73.5543,73.8381,508116.0
2022-03-09 13:00:00,80.65,80.94,80.38,80.94,361701.0,73.8381,74.1036,73.5909,74.1036,361701.0
2022-03-09 13:30:00,80.94,81.03,80.48,80.83,461944.0,74.1036,74.186,73.6825,74.0029,461944.0
2022-03-09 14:00:00,80.84,81.01,80.83,80.88,508724.0,74.0121,74.1677,74.0029,74.0487,508724.0
2022-03-09 14:30:00,80.89,81.17,80.65,80.69,428960.0,74.0578,74.3142,73.8381,73.8747,428960.0
2022-03-09 15:00:00,80.69,81.16,80.61,81.14,892185.0,73.8747,74.305,73.8015,74.2867,892185.0
2022-03-09 15:30:00,81.14,81.21,80.11,80.31,1783712.0,74.2867,74.3508,73.3437,73.5268,1783712.0
2022-03-10 09:30:00,79.56,80.0,78.44,78.9,916995.0,72.8402,73.243,71.8148,72.2359,916995.0
2022-03-10 10:00:00,78.9,79.73,78.88,79.38,500046.0,72.2359,72.9958,72.2176,72.6754,500046.0
2022-03-10 10:30:00,79.38,79.7,79.01,79.45,446347.0,72.6754,72.9683,72.3366,72.7395,446347.0
2022-03-10 11:00:00,79.44,79.72,79.13,79.14,325379.0,72.7303,72.9866,72.4465,72.4556,325379.0
2022-03-10 11:30:00,79.13,79.95,79.1,79.93,464365.0,72.4465,73.1972,72.419,73.1789,464365.0
2022-03-10 12:00:00,79.94,80.22,79.79,79.88,375873.0,73.1881,73.4444,73.0507,73.1331,375873.0
2022-03-10 12:30:00,79.89,79.92,79.55,79.86,355479.0,73.1423,73.1698,72.831,73.1148,355479.0
2022-03-10 13:00:00,79.87,80.07,79.72,79.98,396136.0,73.124,73.3071,72.9866,73.2247,396136.0
2022-03-10 13:30:00,79.98,80.13,79.84,79.97,279596.0,73.2247,73.362,73.0965,73.2155,279596.0
2022-03-10 14:00:00,79.98,80.3,79.97,80.19,355394.0,73.2247,73.5177,73.2155,73.417,355394.0
2022-03-10 14:30:00,80.2,80.26,79.97,80.15,448261.0,73.4261,73.481,73.2155,73.3803,448261.0
2022-03-10 15:00:00,80.15,80.46,79.98,80.09,535317.0,73.3803,73.6641,73.2247,73.3254,535317.0
2022-03-10 15:30:00,80.09,80.41,80.07,80.17,1281392.0,73.3254,73.6184,73.3071,73.3986,1281392.0
2022-03-11 09:30:00,80.3,81.09,80.2,80.52,625879.0,73.5177,74.2409,73.4261,73.7191,625879.0
2022-03-11 10:00:00,80.51,80.68,79.91,80.22,427391.0,73.7099,73.8656,73.1606,73.4444,427391.0
2022-03-11 10:30:00,80.21,80.51,80.09,80.42,280238.0,73.4353,73.7099,73.3254,73.6275,280238.0
2022-03-11 11:00:00,80.39,80.61,80.31,80.41,253613.0,73.6001,73.8015,73.5268,73.6184,253613.0
2022-03-11 11:30:00,80.4,80.45,79.96,79.96,253395.0,73.6092,73.655,73.2064,73.2064,253395.0
2022-03-11 12:00:00,79.97,80.23,79.87,79.98,185611.0,73.2155,73.4536,73.124,73.2247,185611.0
2022-03-11 12:30:00,79.97,80.08,79.64,79.89,266661.0,73.2155,73.3162,72.9134,73.1423,266661.0
2022-03-11 13:00:00,79.89,79.98,79.64,79.76,218386.0,73.1423,73.2247,72.9134,73.0233,218386.0
2022-03-11 13:30:00,79.76,79.81,79.4,79.41,261460.0,73.0233,73.069,72.6937,72.7028,261460.0
2022-03-11 14:00:00,79.4,79.56,79.23,79.41,495621.0,72.6937,72.8402,72.538,72.7028,495621.0
2022-03-11 14:30:00,79.4,79.59,79.36,79.52,301285.0,72.6937,72.8676,72.6571,72.8035,301285.0
2022-03-11 15:00:00,79.52,79.67,79.45,79.56,279746.0,72.8035,72.9409,72.7395,72.8402,279746.0
2022-03-11 15:30:00,79.55,79.57,79.24,79.31,927553.0,72.831,72.8493,72.5472,72.6113,927553.0
2022-03-14 09:30:00,79.68,80.0,79.17,79.53,702043.0,72.95,73.243,72.4831,72.8127,702043.0
2022-03-14 10:00:00,79.52,80.11,79.33,80.1,332601.0,72.8035,73.3437,72.6296,73.3346,332601.0
2022-03-14 10:30:00,80.09,80.57,80.09,80.54,465460.0,73.3254,73.7649,73.3254,73.7374,465460.0
2022-03-14 11:00:00,80.54,80.65,80.05,80.11,394827.0,73.7374,73.8381,73.2888,73.3437,394827.0
2022-03-14 11:30:00,80.07,80.24,79.77,79.81,256196.0,73.3071,73.4627,73.0324,73.069,256196.0
2022-03-14 12:00:00,79.78,79.84,79.53,79.84,346528.0,73.0416,73.0965,72.8127,73.0965,346528.0
2022-03-14 12:30:00,79.84,79.88,79.31,79.31,250569.0,73.0965,73.1331,72.6113,72.6113,250569.0
2022-03-14 13:00:00,79.32,79.49,79.28,79.3,201800.0,72.6204,72.7761,72.5838,72.6021,201800.0
2022-03-14 13:30:00,79.32,79.34,78.9,78.92,312098.0,72.6204,72.6387,72.2359,72.2542,312098.0
2022-03-14 14:00:00,78.93,78.94,78.71,78.77,240827.0,72.2634,72.2725,72.062,72.1169,240827.0
2022-03-14 14:30:00,78.76,79.1,78.7,79.08,292889.0,72.1077,72.419,72.0528,72.4007,292889.0
2022-03-14 15:00:00,79.08,79.29,79.0,79.17,368676.0,72.4007,72.593,72.3275,72.4831,368676.0
2022-03-14 15:30:00,79.17,79.4,78.97,79.28,785260.0,72.4831,72.6937,72.3,72.5838,785260.0
2022-03-15 09:30:00,80.2,81.72,80.1,80.99,798993.0,73.4261,74.8177,73.3346,74.1494,798993.0
2022-03-15 10:00:00,81.0,81.63,80.95,81.6,539921.0,74.1585,74.7353,74.1128,74.7079,539921.0
2022-03-15 10:30:00,81.63,81.71,81.31,81.42,363530.0,74.7353,74.8086,74.4424,74.5431,363530.0
2022-03-15 11:00:00,81.41,81.72,81.35,81.49,415278.0,74.5339,74.8177,74.479,74.6072,415278.0
2022-03-15 11:30:00,81.48,81.65,81.3,81.4,271253.0,74.598,74.7536,74.4332,74.5248,271253.0
2022-03-15 12:00:00,81.39,81.63,81.23,81.48,286256.0,74.5156,74.7353,74.3691,74.598,286256.0
2022-03-15 12:30:00,81.48,81.59,81.15,81.17,180943.0,74.598,74.6987,74.2959,74.3142,180943.0
2022-03-15 13:00:00,81.17,81.44,81.14,81.29,217784.0,74.3142,74.5614,74.2867,74.424,217784.0
2022-03-15 13:30:00,81.3,81.55,81.24,81.48,230979.0,74.4332,74.6621,74.3783,74.598,230979.0
2022-03-15 14:00:00,81.48,81.6,81.21,81.27,248104.0,74.598,74.7079,74.3508,74.4057,248104.0
2022-03-15 14:30:00,81.26,81.86,81.17,81.84,285437.0,74.3966,74.9459,74.3142,74.9276,285437.0
2022-03-15 15:00:00,81.84,82.13,81.78,82.06,485995.0,74.9276,75.1931,74.8727,75.129,485995.0
2022-03-15 15:30:00,82.06,82.26,81.89,82.0,1625082.0,75.129,75.3121,74.9734,75.0741,1625082.0
2022-03-16 09:30:00,81.85,82.66,81.67,82.18,664012.0,74.9367,75.6783,74.7719,75.2389,664012.0
2022-03-16 10:00:00,82.17,82.75,82.02,82.06,401250.0,75.2297,75.7607,75.0924,75.129,401250.0
2022-03-16 10:30:00,82.07,82.36,81.56,82.36,602788.0,75.1382,75.4037,74.6712,75.4037,602788.0
2022-03-16 11:00:00,82.37,82.37,81.82,82.12,463199.0,75.4128,75.4128,74.9093,75.1839,463199.0
2022-03-16 11:30:00,82.12,82.25,81.86,81.96,265568.0,75.1839,75.303,74.9459,75.0375,265568.0
2022-03-16 12:00:00,81.96,82.07,81.82,82.0,339607.0,75.0375,75.1382,74.9093,75.0741,339607.0
2022-03-16 12:30:00,82.0,82.19,81.92,82.18,384320.0,75.0741,75.248,75.0008,75.2389,384320.0
2022-03-16 13:00:00,82.18,82.2,81.71,81.95,357136.0,75.2389,75.2572,74.8086,75.0283,357136.0
2022-03-16 13:30:00,81.95,82.1,81.85,82.06,190951.0,75.0283,75.1656,74.9367,75.129,190951.0
2022-03-16 14:00:00,82.05,82.05,81.03,81.07,337874.0,75.1199,75.1199,74.186,74.2226,337874.0
2022-03-16 14:30:00,81.06,81.94,80.84,81.79,422293.0,74.2135,75.0191,74.0121,74.8818,422293.0
2022-03-16 15:00:00,81.81,82.42,81.7,82.33,345934.0,74.9001,75.4586,74.7994,75.3762,345934.0
2022-03-16 15:30:00,82.32,82.52,81.95,82.52,795170.0,75.367,75.5502,75.0283,75.5502,795170.0
2022-03-17 09:30:00,82.56,83.08,82.48,82.94,573844.0,75.5868,76.0629,75.5135,75.9347,573844.0
2022-03-17 10:00:00,82.95,83.24,82.42,82.54,422380.0,75.9438,76.2093,75.4586,75.5685,422380.0
2022-03-17 10:30:00,82.55,82.83,82.45,82.56,404614.0,75.5776,75.834,75.4861,75.5868,404614.0
2022-03-17 11:00:00,82.56,82.81,82.44,82.61,189694.0,75.5868,75.8157,75.4769,75.6326,189694.0
2022-03-17 11:30:00,82.6,83.02,82.58,82.81,164129.0,75.6234,76.0079,75.6051,75.8157,164129.0
2022-03-17 12:00:00,82.82,83.15,82.73,83.13,178453.0,75.8248,76.1269,75.7424,76.1086,178453.0
2022-03-17 12:30:00,83.11,83.23,82.96,83.13,148786.0,76.0903,76.2002,75.953,76.1086,148786.0
2022-03-17 13:00:00,83.12,83.21,82.96,83.18,149245.0,76.0995,76.1819,75.953,76.1544,149245.0
2022-03-17 13:30:00,83.19,83.21,83.01,83.03,183792.0,76.1636,76.1819,75.9988,76.0171,183792.0
2022-03-17 14:00:00,83.04,83.11,82.79,82.85,229712.0,76.0262,76.0903,75.7973,75.8523,229712.0
2022-03-17 14:30:00,82.86,82.94,82.71,82.78,160612.0,75.8614,75.9347,75.7241,75.7882,160612.0
2022-03-17 15:00:00,82.77,82.77,82.48,82.56,191085.0,75.779,75.779,75.5135,75.5868,191085.0
2022-03-17 15:30:00,82.56,82.73,82.42,82.65,840808.0,75.5868,75.7424,75.4586,75.6692,840808.0
2022-03-18 09:30:00,82.92,83.49,82.56,83.04,2721843.0,75.9164,76.4382,75.5868,76.0262,2721843.0
2022-03-18 10:00:00,83.06,83.14,82.45,82.54,248062.0,76.0445,76.1178,75.4861,75.5685,248062.0
2022-03-18 10:30:00,82.53,83.04,82.49,82.98,357732.0,75.5593,76.0262,75.5227,75.9713,357732.0
2022-03-18 11:00:00,82.98,83.06,82.56,82.56,238938.0,75.9713,76.0445,75.5868,75.5868,238938.0
2022-03-18 11:30:00,82.55,82.82,82.48,82.73,282503.0,75.5776,75.8248,75.5135,75.7424,282503.0
2022-03-18 12:00:00,82.73,82.9,82.61,82.78,226804.0,75.7424,75.8981,75.6326,75.7882,226804.0
2022-03-18 12:30:00,82.79,82.82,82.57,82.6,202101.0,75.7973,75.8248,75.5959,75.6234,202101.0
2022-03-18 13:00:00,82.59,82.85,82.58,82.75,271582.0,75.6142,75.8523,75.6051,75.7607,271582.0
2022-03-18 13:30:00,82.75,82.79,82.61,82.63,219528.0,75.7607,75.7973,75.6326,75.6509,219528.0
2022-03-18 14:00:00,82.64,82.7,82.32,82.61,373544.0,75.66,75.715,75.367,75.6326,373544.0
2022-03-18 14:30:00,82.6,82.79,82.55,82.59,376014.0,75.6234,75.7973,75.5776,75.6142,376014.0
2022-03-18 15:00:00,82.59,82.69,82.44,82.44,463496.0,75.6142,75.7058,75.4769,75.4769,463496.0
2022-03-18 15:30:00,82.44,82.56,82.24,82.36,1378580.0,75.4769,75.5868,75.2938,75.4037,1378580.0
2022-03-21 09:30:00,82.0,82.76,81.77,82.36,577629.0,75.0741,75.7699,74.8635,75.4037,577629.0
2022-03-21 10:00:00,82.36,82.37,81.98,82.06,302659.0,75.4037,75.4128,75.0558,75.129,302659.0
2022-03-21 10:30:00,82.05,82.22,81.98,82.14,305811.0,75.1199,75.2755,75.0558,75.2022,305811.0
2022-03-21 11:00:00,82.15,82.34,82.07,82.14,284815.0,75.2114,75.3854,75.1382,75.2022,284815.0
2022-03-21 11:30:00,82.15,82.21,81.99,82.13,239675.0,75.2114,75.2663,75.0649,75.1931,239675.0
2022-03-21 12:00:00,82.15,82.51,82.05,82.42,199173.0,75.2114,75.541,75.1199,75.4586,199173.0
2022-03-21 12:30:00,82.43,82.44,81.91,81.94,199434.0,75.4678,75.4769,74.9917,75.0191,199434.0
2022-03-21 13:00:00,81.94,81.94,81.68,81.69,161253.0,75.0191,75.0191,74.7811,74.7903,161253.0
2022-03-21 13:30:00,81.68,81.92,81.66,81.77,220688.0,74.7811,75.0008,74.7628,74.8635,220688.0
2022-03-21 14:00:00,81.77,81.84,81.68,81.76,267654.0,74.8635,74.9276,74.7811,74.8543,267654.0
2022-03-21 14:30:00,81.76,81.83,81.62,81.64,219630.0,74.8543,74.9184,74.7262,74.7445,219630.0
2022-03-21 15:00:00,81.64,81.84,81.62,81.77,306037.0,74.7445,74.9276,74.7262,74.8635,306037.0
2022-03-21 15:30:00,81.77,81.88,81.48,81.79,1137269.0,74.8635,74.9642,74.598,74.8818,1137269.0
2022-03-22 09:30:00,81.87,81.93,81.49,81.73,440665.0,74.9551,75.01,74.6072,74.8269,440665.0
2022-03-22 10:00:00,81.76,81.77,81.54,81.66,505873.0,74.8543,74.8635,74.6529,74.7628,505873.0
2022-03-22 10:30:00,81.66,81.84,81.42,81.65,431310.0,74.7628,74.9276,74.5431,74.7536,431310.0
2022-03-22 11:00:00,81.66,81.72,81.43,81.69,535986.0,74.7628,74.8177,74.5522,74.7903,535986.0
2022-03-22 11:30:00,81.69,82.21,81.5,82.19,307566.0,74.7903,75.2663,74.6163,75.248,307566.0
2022-03-22 12:00:00,82.2,82.63,82.12,82.57,531099.0,75.2572,75.6509,75.1839,75.5959,531099.0
2022-03-22 12:30:00,82.58,82.84,82.48,82.73,355188.0,75.6051,75.8431,75.5135,75.7424,355188.0
2022-03-22 13:00:00,82.73,82.76,82.48,82.52,208001.0,75.7424,75.7699,75.5135,75.5502,208001.0
2022-03-22 13:30:00,82.53,82.71,82.45,82.59,192744.0,75.5593,75.7241,75.4861,75.6142,192744.0
2022-03-22 14:00:00,82.6,82.63,82.3,82.34,259559.0,75.6234,75.6509,75.3487,75.3854,259559.0
2022-03-22 14:30:00,82.35,82.57,82.3,82.51,198431.0,75.3945,75.5959,75.3487,75.541,198431.0
2022-03-22 15:00:00,82.49,82.69,82.48,82.58,316575.0,75.5227,75.7058,75.5135,75.6051,316575.0
2022-03-22 15:30:00,82.58,82.96,82.58,82.85,997799.0,75.6051,75.953,75.6051,75.8523,997799.0
2022-03-23 09:30:00,82.48,82.84,82.01,82.21,426478.0,75.5135,75.8431,75.0832,75.2663,426478.0
2022-03-23 10:00:00,82.21,82.58,82.13,82.4,247626.0,75.2663,75.6051,75.1931,75.4403,247626.0
2022-03-23 10:30:00,82.4,82.47,82.13,82.16,281086.0,75.4403,75.5044,75.1931,75.2206,281086.0
2022-03-23 11:00:00,82.15,82.62,82.13,82.6,225690.0,75.2114,75.6417,75.1931,75.6234,225690.0
2022-03-23 11:30:00,82.59,82.61,82.37,82.43,214051.0,75.6142,75.6326,75.4128,75.4678,214051.0
2022-03-23 12:00:00,82.44,82.64,82.4,82.59,263678.0,75.4769,75.66,75.4403,75.6142,263678.0
2022-03-23 12:30:00,82.59,82.6,82.45,82.55,170900.0,75.6142,75.6234,75.4861,75.5776,170900.0
2022-03-23 13:00:00,82.55,82.74,82.49,82.59,235582.0,75.5776,75.7516,75.5227,75.6142,235582.0
2022-03-23 13:30:00,82.58,82.99,82.51,82.9,278581.0,75.6051,75.9805,75.541,75.8981,278581.0
2022-03-23 14:00:00,82.91,82.97,82.84,82.95,337346.0,75.9072,75.9621,75.8431,75.9438,337346.0
2022-03-23 14:30:00,82.94,83.08,82.88,82.95,342438.0,75.9347,76.0629,75.8797,75.9438,342438.0
2022-03-23 15:00:00,82.95,83.1,82.88,82.95,238768.0,75.9438,76.0812,75.8797,75.9438,238768.0
2022-03-23 15:30:00,82.94,82.94,82.5,82.55,856528.0,75.9347,75.9347,75.5318,75.5776,856528.0
2022-03-24 09:30:00,82.91,83.58,82.76,83.32,366803.0,75.9072,76.5206,75.7699,76.2826,366803.0
2022-03-24 10:00:00,83.32,83.65,83.29,83.44,247943.0,76.2826,76.5847,76.2551,76.3924,247943.0
2022-03-24 10:30:00,83.44,83.64,83.22,83.26,179873.0,76.3924,76.5756,76.191,76.2277,179873.0
2022-03-24 11:00:00,83.26,83.6,83.22,83.52,185546.0,76.2277,76.5389,76.191,76.4657,185546.0
2022-03-24 11:30:00,83.53,83.72,83.4,83.59,212321.0,76.4748,76.6488,76.3558,76.5298,212321.0
2022-03-24 12:00:00,83.59,83.6,83.11,83.15,152207.0,76.5298,76.5389,76.0903,76.1269,152207.0
2022-03-24 12:30:00,83.15,83.34,83.14,83.21,128678.0,76.1269,76.3009,76.1178,76.1819,128678.0
2022-03-24 13:00:00,83.22,83.38,83.12,83.31,178073.0,76.191,76.3375,76.0995,76.2734,178073.0
2022-03-24 13:30:00,83.33,83.49,83.26,83.44,184697.0,76.2917,76.4382,76.2277,76.3924,184697.0
2022-03-24 14:00:00,83.44,83.55,83.35,83.39,170237.0,76.3924,76.4932,76.31,76.3467,170237.0
2022-03-24 14:30:00,83.39,83.43,83.31,83.42,188802.0,76.3467,76.3833,76.2734,76.3741,188802.0
2022-03-24 15:00:00,83.41,83.74,83.38,83.65,241339.0,76.365,76.6671,76.3375,76.5847,241339.0
2022-03-24 15:30:00,83.64,83.79,83.54,83.7,569902.0,76.5756,76.7129,76.484,76.6305,569902.0
2022-03-25 09:30:00,84.09,84.24,83.21,83.64,392717.0,76.9875,77.1249,76.1819,76.5756,392717.0
2022-03-25 10:00:00,83.66,83.89,83.45,83.76,239732.0,76.5939,76.8044,76.4016,76.6854,239732.0
2022-03-25 10:30:00,83.76,83.77,83.51,83.62,207007.0,76.6854,76.6946,76.4565,76.5572,207007.0
2022-03-25 11:00:00,83.62,83.64,83.21,83.33,234848.0,76.5572,76.5756,76.1819,76.2917,234848.0
2022-03-25 11:30:00,83.34,83.7,83.31,83.53,228047.0,76.3009,76.6305,76.2734,76.4748,228047.0
2022-03-25 12:00:00,83.52,83.64,83.46,83.47,107156.0,76.4657,76.5756,76.4108,76.4199,107156.0
2022-03-25 12:30:00,83.48,83.55,83.27,83.47,133786.0,76.4291,76.4932,76.2368,76.4199,133786.0
2022-03-25 13:00:00,83.47,83.58,83.4,83.49,127084.0,76.4199,76.5206,76.3558,76.4382,127084.0
2022-03-25 13:30:00,83.48,83.61,83.41,83.58,138362.0,76.4291,76.5481,76.365,76.5206,138362.0
2022-03-25 14:00:00,83.58,83.94,83.54,83.89,192671.0,76.5206,76.8502,76.484,76.8044,192671.0
2022-03-25 14:30:00,83.89,83.95,83.8,83.85,166799.0,76.8044,76.8594,76.722,76.7678,166799.0
2022-03-25 15:00:00,83.84,83.87,83.59,83.62,294583.0,76.7587,76.7861,76.5298,76.5572,294583.0
2022-03-25 15:30:00,83.61,83.98,83.57,83.94,556531.0,76.5481,76.8868,76.5115,76.8502,556531.0
2022-03-28 09:30:00,84.05,84.62,83.9,84.13,492165.0,76.9509,77.4728,76.8136,77.0242,492165.0
2022-03-28 10:00:00,84.14,84.33,83.99,84.27,396050.0,77.0333,77.2073,76.896,77.1523,396050.0
2022-03-28 10:30:00,84.27,84.48,84.0,84.48,302304.0,77.1523,77.3446,76.9051,77.3446,302304.0
2022-03-28 11:00:00,84.48,84.72,84.31,84.34,372395.0,77.3446,77.5643,77.189,77.2164,372395.0
2022-03-28 11:30:00,84.34,84.4,83.8,84.08,182160.0,77.2164,77.2714,76.722,76.9784,182160.0
2022-03-28 12:00:00,84.08,84.09,83.67,83.73,144694.0,76.9784,76.9875,76.603,76.658,144694.0
2022-03-28 12:30:00,83.72,83.96,83.68,83.95,155915.0,76.6488,76.8685,76.6122,76.8594,155915.0
2022-03-28 13:00:00,83.94,83.97,83.78,83.94,151221.0,76.8502,76.8777,76.7037,76.8502,151221.0
2022-03-28 13:30:00,83.92,84.0,83.89,83.94,99936.0,76.8319,76.9051,76.8044,76.8502,99936.0
2022-03-28 14:00:00,83.95,84.13,83.89,83.95,175064.0,76.8594,77.0242,76.8044,76.8594,175064.0
2022-03-28 14:30:00,83.95,84.08,83.85,84.06,156425.0,76.8594,76.9784,76.7678,76.9601,156425.0
2022-03-28 15:00:00,84.07,84.17,83.92,84.11,252581.0,76.9692,77.0608,76.8319,77.0059,252581.0
2022-03-28 15:30:00,84.1,84.44,84.03,84.44,760929.0,76.9967,77.308,76.9326,77.308,760929.0
2022-03-29 09:30:00,85.0,85.04,84.28,84.54,725545.0,77.8207,77.8573,77.1615,77.3995,725545.0
2022-03-29 10:00:00,84.55,84.9,84.48,84.73,419316.0,77.4087,77.7291,77.3446,77.5735,419316.0
2022-03-29 10:30:00,84.74,84.9,84.54,84.83,277958.0,77.5826,77.7291,77.3995,77.665,277958.0
2022-03-29 11:00:00,84.83,84.86,84.43,84.53,277739.0,77.665,77.6925,77.2988,77.3904,277739.0
2022-03-29 11:30:00,84.53,84.6,84.23,84.42,274469.0,77.3904,77.4545,77.1157,77.2897,274469.0
2022-03-29 12:00:00,84.43,84.45,84.11,84.13,186999.0,77.2988,77.3171,77.0059,77.0242,186999.0
2022-03-29 12:30:00,84.13,84.14,83.73,83.86,356619.0,77.0242,77.0333,76.658,76.777,356619.0
2022-03-29 13:00:00,83.86,83.89,83.65,83.81,296702.0,76.777,76.8044,76.5847,76.7312,296702.0
2022-03-29 13:30:00,83.81,84.09,83.8,83.93,210708.0,76.7312,76.9875,76.722,76.8411,210708.0
2022-03-29 14:00:00,83.94,84.09,83.92,84.03,365234.0,76.8502,76.9875,76.8319,76.9326,365234.0
2022-03-29 14:30:00,84.03,84.08,83.94,84.04,584999.0,76.9326,76.9784,76.8502,76.9418,584999.0
2022-03-29 15:00:00,84.03,84.18,83.96,84.17,750675.0,76.9326,77.0699,76.8685,77.0608,750675.0
2022-03-29 15:30:00,84.17,84.65,84.08,84.63,1116898.0,77.0608,77.5002,76.9784,77.4819,1116898.0
2022-03-30 09:30:00,85.13,85.19,84.63,84.83,660909.0,77.9397,77.9946,77.4819,77.665,660909.0
2022-03-30 10:00:00,84.83,85.27,84.8,85.01,500846.0,77.665,78.0679,77.6376,77.8298,500846.0
2022-03-30 10:30:00,85.01,85.73,84.98,85.6,399135.0,77.8298,78.489,77.8024,78.37,399135.0
2022-03-30 11:00:00,85.62,85.78,85.4,85.51,339046.0,78.3883,78.5348,78.1869,78.2876,339046.0
2022-03-30 11:30:00,85.5,85.67,85.3,85.55,241888.0,78.2785,78.4341,78.0953,78.3242,241888.0
2022-03-30 12:00:00,85.54,85.64,85.18,85.22,190276.0,78.3151,78.4066,77.9855,78.0221,190276.0
2022-03-30 12:30:00,85.22,85.56,85.07,85.45,244824.0,78.0221,78.3334,77.8848,78.2327,244824.0
2022-03-30 13:00:00,85.45,85.47,85.12,85.26,231633.0,78.2327,78.251,77.9306,78.0587,231633.0
2022-03-30 13:30:00,85.26,85.44,85.17,85.41,209044.0,78.0587,78.2235,77.9763,78.1961,209044.0
2022-03-30 14:00:00,85.41,85.57,85.31,85.49,210349.0,78.1961,78.3425,78.1045,78.2693,210349.0
2022-03-30 14:30:00,85.49,85.56,85.25,85.29,303869.0,78.2693,78.3334,78.0496,78.0862,303869.0
2022-03-30 15:00:00,85.28,85.52,85.13,85.21,269046.0,78.077,78.2968,77.9397,78.0129,269046.0
2022-03-30 15:30:00,85.22,85.51,85.08,85.51,809826.0,78.0221,78.2876,77.8939,78.2876,809826.0
2022-03-31 09:30:00,85.06,86.09,85.06,85.68,590832.0,77.8756,78.8186,77.8756,78.4433,590832.0
2022-03-31 10:00:00,85.71,86.0,85.68,85.83,470188.0,78.4707,78.7362,78.4433,78.5806,470188.0
2022-03-31 10:30:00,85.83,86.28,85.78,86.08,370706.0,78.5806,78.9926,78.5348,78.8095,370706.0
2022-03-31 11:00:00,86.08,86.12,85.78,85.88,224914.0,78.8095,78.8461,78.5348,78.6264,224914.0
2022-03-31 11:30:00,85.87,85.92,85.67,85.73,209501.0,78.6172,78.663,78.4341,78.489,209501.0
2022-03-31 12:00:00,85.73,85.75,85.56,85.59,203950.0,78.489,78.5073,78.3334,78.3609,203950.0
2022-03-31 12:30:00,85.57,85.83,85.53,85.74,182666.0,78.3425,78.5806,78.3059,78.4982,182666.0
2022-03-31 13:00:00,85.76,85.95,85.68,85.91,219469.0,78.5165,78.6904,78.4433,78.6538,219469.0
2022-03-31 13:30:00,85.9,85.95,85.73,85.89,302775.0,78.6447,78.6904,78.489,78.6355,302775.0
2022-03-31 14:00:00,85.89,85.89,85.43,85.7,230293.0,78.6355,78.6355,78.2144,78.4616,230293.0
2022-03-31 14:30:00,85.69,85.72,85.54,85.62,289518.0,78.4524,78.4799,78.3151,78.3883,289518.0
2022-03-31 15:00:00,85.62,85.74,85.41,85.44,344613.0,78.3883,78.4982,78.1961,78.2235,344613.0
2022-03-31 15:30:00,85.45,85.48,84.71,84.71,1801666.0,78.2327,78.2601,77.5552,77.5552,1801666.0
2022-04-01 09:30:00,84.49,84.92,84.12,84.79,535785.0,77.3538,77.7474,77.015,77.6284,535785.0
2022-04-01 10:00:00,84.78,85.26,84.69,84.71,383280.0,77.6193,78.0587,77.5369,77.5552,383280.0
2022-04-01 10:30:00,84.72,84.78,84.25,84.58,493129.0,77.5643,77.6193,77.134,77.4362,493129.0
2022-04-01 11:00:00,84.55,84.76,84.35,84.67,332682.0,77.4087,77.601,77.2256,77.5186,332682.0
2022-04-01 11:30:00,84.68,84.74,84.37,84.61,201077.0,77.5277,77.5826,77.2439,77.4636,201077.0
2022-04-01 12:00:00,84.61,84.69,84.42,84.69,118582.0,77.4636,77.5369,77.2897,77.5369,118582.0
2022-04-01 12:30:00,84.68,84.96,84.61,84.89,254376.0,77.5277,77.7841,77.4636,77.72,254376.0
2022-04-01 13:00:00,84.89,84.95,84.65,84.77,226344.0,77.72,77.7749,77.5002,77.6101,226344.0
2022-04-01 13:30:00,84.77,85.12,84.77,85.05,174063.0,77.6101,77.9306,77.6101,77.8665,174063.0
2022-04-01 14:00:00,85.05,85.21,85.04,85.16,308195.0,77.8665,78.0129,77.8573,77.9672,308195.0
2022-04-01 14:30:00,85.16,85.45,85.15,85.31,171454.0,77.9672,78.2327,77.958,78.1045,171454.0
2022-04-01 15:00:00,85.3,85.5,85.19,85.26,211132.0,78.0953,78.2785,77.9946,78.0587,211132.0
2022-04-01 15:30:00,85.26,85.8,85.18,85.7,812213.0,78.0587,78.5531,77.9855,78.4616,812213.0
2022-04-04 09:30:00,85.64,85.89,84.97,85.0,823640.0,78.4066,78.6355,77.7932,77.8207,823640.0
2022-04-04 10:00:00,85.01,85.31,84.64,85.01,416219.0,77.8298,78.1045,77.4911,77.8298,416219.0
2022-04-04 10:30:00,85.01,85.44,85.01,85.42,351377.0,77.8298,78.2235,77.8298,78.2052,351377.0
2022-04-04 11:00:00,85.42,85.91,85.37,85.84,404412.0,78.2052,78.6538,78.1594,78.5897,404412.0
2022-04-04 11:30:00,85.84,85.84,85.42,85.47,245590.0,78.5897,78.5897,78.2052,78.251,245590.0
2022-04-04 12:00:00,85.48,85.62,85.34,85.38,207711.0,78.2601,78.3883,78.132,78.1686,207711.0
2022-04-04 12:30:00,85.37,85.38,84.97,85.04,160289.0,78.1594,78.1686,77.7932,77.8573,160289.0
2022-04-04 13:00:00,85.04,85.26,84.98,85.19,152517.0,77.8573,78.0587,77.8024,77.9946,152517.0
2022-04-04 13:30:00,85.19,85.32,85.1,85.3,159189.0,77.9946,78.1137,77.9122,78.0953,159189.0
2022-04-04 14:00:00,85.29,85.54,85.28,85.5,215721.0,78.0862,78.3151,78.077,78.2785,215721.0
2022-04-04 14:30:00,85.51,85.51,85.25,85.27,185164.0,78.2876,78.2876,78.0496,78.0679,185164.0
2022-04-04 15:00:00,85.27,85.48,85.24,85.42,231091.0,78.0679,78.2601,78.0404,78.2052,231091.0
2022-04-04 15:30:00,85.42,85.81,85.38,85.62,734584.0,78.2052,78.5623,78.1686,78.3883,734584.0
2022-04-05 09:30:00,85.86,87.13,85.72,86.87,578403.0,78.608,79.7708,78.4799,79.5327,578403.0
2022-04-05 10:00:00,86.85,87.18,86.67,86.72,329352.0,79.5144,79.8166,79.3496,79.3954,329352.0
2022-04-05 10:30:00,86.71,87.45,86.62,87.28,290809.0,79.3863,80.0638,79.3039,79.9081,290809.0
2022-04-05 11:00:00,87.27,87.33,86.91,87.0,252475.0,79.899,79.9539,79.5694,79.6518,252475.0
2022-04-05 11:30:00,87.01,87.22,86.66,86.7,302306.0,79.6609,79.8532,79.3405,79.3771,302306.0
2022-04-05 12:00:00,86.7,86.96,86.55,86.62,186361.0,79.3771,79.6151,79.2398,79.3039,186361.0
2022-04-05 12:30:00,86.64,86.72,86.41,86.64,277854.0,79.3222,79.3954,79.1116,79.3222,277854.0
2022-04-05 13:00:00,86.64,86.84,86.55,86.78,242860.0,79.3222,79.5053,79.2398,79.4503,242860.0
2022-04-05 13:30:00,86.79,86.95,86.69,86.78,397087.0,79.4595,79.606,79.3679,79.4503,397087.0
2022-04-05 14:00:00,86.78,86.78,86.49,86.59,206523.0,79.4503,79.4503,79.1848,79.2764,206523.0
2022-04-05 14:30:00,86.59,86.62,86.34,86.56,393522.0,79.2764,79.3039,79.0475,79.2489,393522.0
2022-04-05 15:00:00,86.57,86.72,86.36,86.47,397424.0,79.2581,79.3954,79.0658,79.1665,397424.0
2022-04-05 15:30:00,86.46,86.46,85.9,86.34,1033230.0,79.1574,79.1574,78.6447,79.0475,1033230.0
2022-04-06 09:30:00,86.17,86.43,85.43,86.19,753685.0,78.8919,79.1299,78.2144,78.9102,753685.0
2022-04-06 10:00:00,86.19,86.22,85.71,85.87,443056.0,78.9102,78.9376,78.4707,78.6172,443056.0
2022-04-06 10:30:00,85.86,85.9,85.53,85.87,315854.0,78.608,78.6447,78.3059,78.6172,315854.0
2022-04-06 11:00:00,85.87,86.2,85.79,86.15,427640.0,78.6172,78.9193,78.544,78.8736,427640.0
2022-04-06 11:30:00,86.16,86.33,86.03,86.32,381461.0,78.8827,79.0384,78.7637,79.0292,381461.0
2022-04-06 12:00:00,86.32,86.4,86.07,86.21,198994.0,79.0292,79.1024,78.8003,78.9285,198994.0
2022-04-06 12:30:00,86.23,86.49,86.17,86.36,219220.0,78.9468,79.1848,78.8919,79.0658,219220.0
2022-04-06 13:00:00,86.36,86.41,85.92,86.05,284121.0,79.0658,79.1116,78.663,78.782,284121.0
2022-04-06 13:30:00,86.04,86.17,85.83,86.08,279496.0,78.7728,78.8919,78.5806,78.8095,279496.0
2022-04-06 14:00:00,86.06,86.41,85.72,85.95,270534.0,78.7912,79.1116,78.4799,78.6904,270534.0
2022-04-06 14:30:00,85.95,86.18,85.92,86.04,256082.0,78.6904,78.901,78.663,78.7728,256082.0
2022-04-06 15:00:00,86.04,86.1,85.71,85.75,228671.0,78.7728,78.8278,78.4707,78.5073,228671.0
2022-04-06 15:30:00,85.75,86.52,85.74,86.49,940056.0,78.5073,79.2123,78.4982,79.1848,940056.0
2022-04-07 09:30:00,86.3,86.51,85.86,86.13,795498.0,79.0109,79.2031,78.608,78.8552,795498.0
2022-04-07 10:00:00,86.14,86.32,85.71,85.74,365330.0,78.8644,79.0292,78.4707,78.4982,365330.0
2022-04-07 10:30:00,85.74,86.35,85.7,86.3,403790.0,78.4982,79.0567,78.4616,79.0109,403790.0
2022-04-07 11:00:00,86.3,86.48,85.91,86.17,300629.0,79.0109,79.1757,78.6538,78.8919,300629.0
2022-04-07 11:30:00,86.17,86.69,86.17,86.58,297675.0,78.8919,79.3679,78.8919,79.2672,297675.0
2022-04-07 12:00:00,86.59,86.79,86.46,86.77,279780.0,79.2764,79.4595,79.1574,79.4412,279780.0
2022-04-07 12:30:00,86.76,87.24,86.69,86.95,356764.0,79.432,79.8715,79.3679,79.606,356764.0
2022-04-07 13:00:00,86.95,87.12,86.81,86.84,290589.0,79.606,79.7616,79.4778,79.5053,290589.0
2022-04-07 13:30:00,86.84,86.91,86.61,86.89,261169.0,79.5053,79.5694,79.2947,79.5511,261169.0
2022-04-07 14:00:00,86.89,86.99,86.63,86.64,213995.0,79.5511,79.6426,79.313,79.3222,213995.0
2022-04-07 14:30:00,86.64,86.99,86.62,86.99,205594.0,79.3222,79.6426,79.3039,79.6426,205594.0
2022-04-07 15:00:00,86.96,87.05,86.72,86.84,227033.0,79.6151,79.6975,79.3954,79.5053,227033.0
2022-04-07 15:30:00,86.83,87.29,86.8,87.08,856893.0,79.4961,79.9173,79.4687,79.725,856893.0
2022-04-08 09:30:00,87.16,87.52,86.79,86.83,535533.0,79.7982,80.1278,79.4595,79.4961,535533.0
2022-04-08 10:00:00,86.82,86.88,85.98,86.09,348818.0,79.487,79.5419,78.7179,78.8186,348818.0
2022-04-08 10:30:00,86.1,86.32,85.96,86.31,311539.0,78.8278,79.0292,78.6996,79.02,311539.0
2022-04-08 11:00:00,86.31,86.6,86.26,86.51,320509.0,79.02,79.2855,78.9743,79.2031,320509.0
2022-04-08 11:30:00,86.51,86.69,86.42,86.57,199489.0,79.2031,79.3679,79.1207,79.2581,199489.0
2022-04-08 12:00:00,86.56,86.63,86.38,86.53,161698.0,79.2489,79.313,79.0841,79.2215,161698.0
2022-04-08 12:30:00,86.51,86.54,86.28,86.5,166098.0,79.2031,79.2306,78.9926,79.194,166098.0
2022-04-08 13:00:00,86.5,86.7,86.41,86.68,156011.0,79.194,79.3771,79.1116,79.3588,156011.0
2022-04-08 13:30:00,86.68,86.69,86.46,86.52,164703.0,79.3588,79.3679,79.1574,79.2123,164703.0
2022-04-08 14:00:00,86.51,86.53,86.23,86.31,189106.0,79.2031,79.2215,78.9468,79.02,189106.0
2022-04-08 14:30:00,86.31,86.5,86.2,86.25,208896.0,79.02,79.194,78.9193,78.9651,208896.0
2022-04-08 15:00:00,86.24,86.44,86.18,86.41,272360.0,78.956,79.1391,78.901,79.1116,272360.0
2022-04-08 15:30:00,86.41,86.45,85.98,86.14,679006.0,79.1116,79.1482,78.7179,78.8644,679006.0
2022-04-11 09:30:00,86.15,86.22,84.35,84.78,732675.0,78.8736,78.9376,77.2256,77.6193,732675.0
2022-04-11 10:00:00,84.75,85.43,84.72,85.39,479037.0,77.5918,78.2144,77.5643,78.1777,479037.0
2022-04-11 10:30:00,85.38,85.83,85.1,85.54,300469.0,78.1686,78.5806,77.9122,78.3151,300469.0
2022-04-11 11:00:00,85.54,85.77,85.26,85.46,240650.0,78.3151,78.5257,78.0587,78.2418,240650.0
2022-04-11 11:30:00,85.45,85.45,85.16,85.25,148415.0,78.2327,78.2327,77.9672,78.0496,148415.0
2022-04-11 12:00:00,85.24,85.3,85.02,85.28,138258.0,78.0404,78.0953,77.839,78.077,138258.0
2022-04-11 12:30:00,85.27,85.29,84.91,85.08,146578.0,78.0679,78.0862,77.7383,77.8939,146578.0
2022-04-11 13:00:00,85.07,85.29,84.81,84.86,188965.0,77.8848,78.0862,77.6467,77.6925,188965.0
2022-04-11 13:30:00,84.85,84.96,84.67,84.77,268424.0,77.6834,77.7841,77.5186,77.6101,268424.0
2022-04-11 14:00:00,84.76,84.78,84.44,84.73,334792.0,77.601,77.6193,77.308,77.5735,334792.0
2022-04-11 14:30:00,84.73,84.98,84.55,84.97,263242.0,77.5735,77.8024,77.4087,77.7932,263242.0
2022-04-11 15:00:00,84.97,85.07,84.47,84.52,270098.0,77.7932,77.8848,77.3355,77.3812,270098.0
2022-04-11 15:30:00,84.52,84.7,84.44,84.64,1041611.0,77.3812,77.546,77.308,77.4911,1041611.0
2022-04-12 09:30:00,84.45,84.84,84.02,84.47,827283.0,77.3171,77.6742,76.9235,77.3355,827283.0
2022-04-12 10:00:00,84.47,84.54,84.1,84.42,393703.0,77.3355,77.3995,76.9967,77.2897,393703.0
2022-04-12 10:30:00,84.43,84.59,84.27,84.42,349733.0,77.2988,77.4453,77.1523,77.2897,349733.0
2022-04-12 11:00:00,84.42,84.66,84.31,84.54,369699.0,77.2897,77.5094,77.189,77.3995,369699.0
2022-04-12 11:30:00,84.55,84.63,84.27,84.29,248426.0,77.4087,77.4819,77.1523,77.1707,248426.0
2022-04-12 12:00:00,84.29,84.52,84.1,84.2,331320.0,77.1707,77.3812,76.9967,77.0883,331320.0
2022-04-12 12:30:00,84.19,84.23,83.82,83.99,561146.0,77.0791,77.1157,76.7404,76.896,561146.0
2022-04-12 13:00:00,83.98,84.01,83.66,83.67,379328.0,76.8868,76.9143,76.5939,76.603,379328.0
2022-04-12 13:30:00,83.67,83.74,83.38,83.73,382052.0,76.603,76.6671,76.3375,76.658,382052.0
2022-04-12 14:00:00,83.74,84.01,83.74,83.88,218413.0,76.6671,76.9143,76.6671,76.7953,218413.0
2022-04-12 14:30:00,83.89,84.03,83.81,83.97,218559.0,76.8044,76.9326,76.7312,76.8777,218559.0
2022-04-12 15:00:00,83.97,84.0,83.6,83.66,284935.0,76.8777,76.9051,76.5389,76.5939,284935.0
2022-04-12 15:30:00,83.65,84.01,83.56,83.91,871091.0,76.5847,76.9143,76.5023,76.8228,871091.0
2022-04-13 09:30:00,84.37,84.48,83.77,83.88,479653.0,77.2439,77.3446,76.6946,76.7953,479653.0
2022-04-13 10:00:00,83.9,83.9,83.34,83.36,360640.0,76.8136,76.8136,76.3009,76.3192,360640.0
2022-04-13 10:30:00,83.35,83.56,83.08,83.31,520292.0,76.31,76.5023,76.0629,76.2734,520292.0
2022-04-13 11:00:00,83.3,83.37,83.12,83.23,233107.0,76.2643,76.3284,76.0995,76.2002,233107.0
2022-04-13 11:30:00,83.23,83.44,83.18,83.4,295672.0,76.2002,76.3924,76.1544,76.3558,295672.0
2022-04-13 12:00:00,83.41,83.54,83.26,83.45,473118.0,76.365,76.484,76.2277,76.4016,473118.0
2022-04-13 12:30:00,83.45,83.7,83.43,83.46,294095.0,76.4016,76.6305,76.3833,76.4108,294095.0
2022-04-13 13:00:00,83.45,83.62,83.4,83.43,170861.0,76.4016,76.5572,76.3558,76.3833,170861.0
2022-04-13 13:30:00,83.43,83.51,83.3,83.5,191242.0,76.3833,76.4565,76.2643,76.4474,191242.0
2022-04-13 14:00:00,83.5,83.61,83.43,83.5,443594.0,76.4474,76.5481,76.3833,76.4474,443594.0
2022-04-13 14:30:00,83.5,83.61,83.4,83.52,371445.0,76.4474,76.5481,76.3558,76.4657,371445.0
2022-04-13 15:00:00,83.52,83.57,83.38,83.45,330516.0,76.4657,76.5115,76.3375,76.4016,330516.0
2022-04-13 15:30:00,83.45,83.6,83.38,83.56,997518.0,76.4016,76.5389,76.3375,76.5023,997518.0
2022-04-14 09:30:00,83.55,83.81,83.18,83.57,719457.0,76.4932,76.7312,76.1544,76.5115,719457.0
2022-04-14 10:00:00,83.58,83.89,83.45,83.51,259817.0,76.5206,76.8044,76.4016,76.4565,259817.0
2022-04-14 10:30:00,83.51,83.74,83.34,83.45,267835.0,76.4565,76.6671,76.3009,76.4016,267835.0
2022-04-14 11:00:00,83.46,83.58,83.18,83.34,213278.0,76.4108,76.5206,76.1544,76.3009,213278.0
2022-04-14 11:30:00,83.33,83.37,83.1,83.32,249374.0,76.2917,76.3284,76.0812,76.2826,249374.0
2022-04-14 12:00:00,83.33,83.35,83.1,83.23,152150.0,76.2917,76.31,76.0812,76.2002,152150.0
2022-04-14 12:30:00,83.23,83.46,83.2,83.45,151185.0,76.2002,76.4108,76.1727,76.4016,151185.0
2022-04-14 13:00:00,83.47,83.53,83.23,83.48,196180.0,76.4199,76.4748,76.2002,76.4291,196180.0
2022-04-14 13:30:00,83.48,83.64,83.45,83.62,218516.0,76.4291,76.5756,76.4016,76.5572,218516.0
2022-04-14 14:00:00,83.61,83.69,83.33,83.39,264867.0,76.5481,76.6213,76.2917,76.3467,264867.0
2022-04-14 14:30:00,83.4,83.56,83.29,83.3,199920.0,76.3558,76.5023,76.2551,76.2643,199920.0
2022-04-14 15:00:00,83.3,83.49,83.26,83.31,250977.0,76.2643,76.4382,76.2277,76.2734,250977.0
2022-04-14 15:30:00,83.31,83.34,82.78,82.82,814546.0,76.2734,76.3009,75.7882,75.8248,814546.0
2022-04-18 09:30:00,83.0,83.61,82.74,82.74,358100.0,75.9896,76.5481,75.7516,75.7516,358100.0
2022-04-18 10:00:00,82.73,82.8,82.35,82.36,291211.0,75.7424,75.8065,75.3945,75.4037,291211.0
2022-04-18 10:30:00,82.35,82.71,82.31,82.48,205801.0,75.3945,75.7241,75.3579,75.5135,205801.0
2022-04-18 11:00:00,82.48,82.56,82.26,82.33,199329.0,75.5135,75.5868,75.3121,75.3762,199329.0
2022-04-18 11:30:00,82.33,82.4,82.23,82.31,130868.0,75.3762,75.4403,75.2846,75.3579,130868.0
2022-04-18 12:00:00,82.31,82.34,82.06,82.28,201799.0,75.3579,75.3854,75.129,75.3304,201799.0
2022-04-18 12:30:00,82.29,82.3,82.04,82.09,143028.0,75.3396,75.3487,75.1107,75.1565,143028.0
2022-04-18 13:00:00,82.09,82.1,81.73,81.97,308814.0,75.1565,75.1656,74.8269,75.0466,308814.0
2022-04-18 13:30:00,81.97,82.19,81.95,82.08,255286.0,75.0466,75.248,75.0283,75.1473,255286.0
2022-04-18 14:00:00,82.08,82.14,81.76,81.78,269093.0,75.1473,75.2022,74.8543,74.8727,269093.0
2022-04-18 14:30:00,81.78,81.84,81.61,81.66,291379.0,74.8727,74.9276,74.717,74.7628,291379.0
2022-04-18 15:00:00,81.66,81.66,81.14,81.19,430320.0,74.7628,74.7628,74.2867,74.3325,430320.0
2022-04-18 15:30:00,81.18,81.71,81.06,81.71,951361.0,74.3233,74.8086,74.2135,74.8086,951361.0
2022-04-19 09:30:00,81.76,81.94,81.42,81.7,643033.0,74.8543,75.0191,74.5431,74.7994,643033.0
2022-04-19 10:00:00,81.73,81.78,81.11,81.51,453744.0,74.8269,74.8727,74.2592,74.6255,453744.0
2022-04-19 10:30:00,81.52,81.58,81.22,81.32,370607.0,74.6346,74.6895,74.36,74.4515,370607.0
2022-04-19 11:00:00,81.33,81.55,81.28,81.42,375343.0,74.4607,74.6621,74.4149,74.5431,375343.0
2022-04-19 11:30:00,81.41,81.52,81.21,81.44,452343.0,74.5339,74.6346,74.3508,74.5614,452343.0
2022-04-19 12:00:00,81.44,81.56,81.35,81.44,311149.0,74.5614,74.6712,74.479,74.5614,311149.0
2022-04-19 12:30:00,81.44,81.52,81.32,81.45,185794.0,74.5614,74.6346,74.4515,74.5705,185794.0
2022-04-19 13:00:00,81.46,81.51,81.21,81.3,270059.0,74.5797,74.6255,74.3508,74.4332,270059.0
2022-04-19 13:30:00,81.3,81.41,81.24,81.3,278002.0,74.4332,74.5339,74.3783,74.4332,278002.0
2022-04-19 14:00:00,81.29,81.65,81.27,81.55,296543.0,74.424,74.7536,74.4057,74.6621,296543.0
2022-04-19 14:30:00,81.55,81.96,81.48,81.95,295178.0,74.6621,75.0375,74.598,75.0283,295178.0
2022-04-19 15:00:00,81.94,81.96,81.71,81.77,467104.0,75.0191,75.0375,74.8086,74.8635,467104.0
2022-04-19 15:30:00,81.77,82.1,81.69,81.85,1583823.0,74.8635,75.1656,74.7903,74.9367,1583823.0
2022-04-20 09:30:00,83.03,83.03,81.8,81.8,660772.0,76.0171,76.0171,74.891,74.891,660772.0
2022-04-20 10:00:00,81.8,82.07,81.7,81.85,498939.0,74.891,75.1382,74.7994,74.9367,498939.0
2022-04-20 10:30:00,81.84,81.99,81.63,81.69,379918.0,74.9276,75.0649,74.7353,74.7903,379918.0
2022-04-20 11:00:00,81.69,81.71,81.34,81.43,306232.0,74.7903,74.8086,74.4698,74.5522,306232.0
2022-04-20 11:30:00,81.42,81.87,81.32,81.86,262098.0,74.5431,74.9551,74.4515,74.9459,262098.0
2022-04-20 12:00:00,81.86,81.92,81.57,81.6,244230.0,74.9459,75.0008,74.6804,74.7079,244230.0
2022-04-20 12:30:00,81.6,82.1,81.6,81.96,245457.0,74.7079,75.1656,74.7079,75.0375,245457.0
2022-04-20 13:00:00,81.96,82.1,81.84,81.85,276717.0,75.0375,75.1656,74.9276,74.9367,276717.0
2022-04-20 13:30:00,81.86,82.13,81.76,82.12,213172.0,74.9459,75.1931,74.8543,75.1839,213172.0
2022-04-20 14:00:00,82.12,82.23,82.0,82.02,246937.0,75.1839,75.2846,75.0741,75.0924,246937.0
2022-04-20 14:30:00,82.03,82.04,81.72,81.78,298424.0,75.1015,75.1107,74.8177,74.8727,298424.0
2022-04-20 15:00:00,81.77,81.93,81.61,81.74,331603.0,74.8635,75.01,74.717,74.836,331603.0
2022-04-20 15:30:00,81.75,81.86,81.39,81.49,1709727.0,74.8452,74.9459,74.5156,74.6072,1709727.0
2022-04-21 09:30:00,80.32,81.0,79.29,79.78,957967.0,73.536,74.1585,72.593,73.0416,957967.0
2022-04-21 10:00:00,79.79,80.03,79.27,79.34,669541.0,73.0507,73.2705,72.5747,72.6387,669541.0
2022-04-21 10:30:00,79.34,79.36,77.86,77.87,881433.0,72.6387,72.6571,71.2837,71.2929,881433.0
2022-04-21 11:00:00,77.87,78.01,77.47,77.82,891089.0,71.2929,71.4211,70.9267,71.2471,891089.0
2022-04-21 11:30:00,77.83,78.03,77.73,77.75,577349.0,71.2563,71.4394,71.1647,71.183,577349.0
2022-04-21 12:00:00,77.74,77.76,76.96,76.98,724093.0,71.1739,71.1922,70.4598,70.4781,724093.0
2022-04-21 12:30:00,76.98,76.99,76.44,76.62,702047.0,70.4781,70.4872,69.9837,70.1485,702047.0
2022-04-21 13:00:00,76.61,76.99,76.52,76.89,762483.0,70.1393,70.4872,70.0569,70.3957,762483.0
2022-04-21 13:30:00,76.9,77.03,76.45,76.85,822794.0,70.4048,70.5239,69.9928,70.3591,822794.0
2022-04-21 14:00:00,76.87,76.94,76.35,76.49,565133.0,70.3774,70.4415,69.9013,70.0295,565133.0
2022-04-21 14:30:00,76.49,76.82,76.36,76.62,1057583.0,70.0295,70.3316,69.9104,70.1485,1057583.0
2022-04-21 15:00:00,76.61,77.03,76.2,76.99,920592.0,70.1393,70.5239,69.764,70.4872,920592.0
2022-04-21 15:30:00,76.98,77.05,75.98,76.18,3532824.0,70.4781,70.5422,69.5625,69.7456,3532824.0
2022-04-22 09:30:00,76.17,76.37,74.4,74.84,1611925.0,69.7365,69.9196,68.116,68.5188,1611925.0
2022-04-22 10:00:00,74.84,75.91,74.83,75.19,1031709.0,68.5188,69.4985,68.5097,68.8393,1031709.0
2022-04-22 10:30:00,75.18,75.25,74.9,75.08,1004169.0,68.8301,68.8942,68.5738,68.7386,1004169.0
2022-04-22 11:00:00,75.08,75.34,74.83,75.34,948675.0,68.7386,68.9766,68.5097,68.9766,948675.0
2022-04-22 11:30:00,75.33,75.4,74.68,74.77,500003.0,68.9674,69.0315,68.3723,68.4547,500003.0
2022-04-22 12:00:00,74.76,74.95,74.61,74.86,498305.0,68.4456,68.6195,68.3083,68.5371,498305.0
2022-04-22 12:30:00,74.86,75.26,74.8,75.16,462145.0,68.5371,68.9034,68.4822,68.8118,462145.0
2022-04-22 13:00:00,75.16,75.19,74.53,74.7,465228.0,68.8118,68.8393,68.235,68.3907,465228.0
2022-04-22 13:30:00,74.7,74.74,74.43,74.48,489266.0,68.3907,68.4273,68.1435,68.1892,489266.0
2022-04-22 14:00:00,74.48,74.56,74.4,74.45,422287.0,68.1892,68.2625,68.116,68.1618,422287.0
2022-04-22 14:30:00,74.44,74.5,73.97,74.03,762103.0,68.1526,68.2075,67.7223,67.7772,762103.0
2022-04-22 15:00:00,74.04,74.35,73.89,74.29,877154.0,67.7864,68.0702,67.6491,68.0153,877154.0
2022-04-22 15:30:00,74.3,74.68,73.88,73.95,1664335.0,68.0244,68.3723,67.6399,67.704,1664335.0
2022-04-25 09:30:00,74.0,74.11,72.46,72.47,1112107.0,67.7498,67.8505,66.3398,66.349,1112107.0
2022-04-25 10:00:00,72.48,72.96,72.35,72.62,741019.0,66.3582,66.7976,66.2391,66.4863,741019.0
2022-04-25 10:30:00,72.61,72.61,72.03,72.27,717383.0,66.4772,66.4772,65.9462,66.1659,717383.0
2022-04-25 11:00:00,72.26,72.43,72.06,72.21,531461.0,66.1567,66.3124,65.9736,66.111,531461.0
2022-04-25 11:30:00,72.22,72.24,71.7,72.0,631647.0,66.1201,66.1384,65.644,65.9187,631647.0
2022-04-25 12:00:00,72.0,72.36,71.79,72.24,695287.0,65.9187,66.2483,65.7264,66.1384,695287.0
2022-04-25 12:30:00,72.23,72.49,71.66,71.82,816187.0,66.1293,66.3673,65.6074,65.7539,816187.0
2022-04-25 13:00:00,71.83,72.09,71.59,71.81,586160.0,65.7631,66.0011,65.5433,65.7447,586160.0
2022-04-25 13:30:00,71.81,72.34,71.65,72.33,595530.0,65.7447,66.23,65.5983,66.2208,595530.0
2022-04-25 14:00:00,72.33,73.36,72.06,73.31,805716.0,66.2208,67.1638,65.9736,67.1181,805716.0
2022-04-25 14:30:00,73.32,73.47,73.02,73.25,606643.0,67.1272,67.2645,66.8525,67.0631,606643.0
2022-04-25 15:00:00,73.23,74.05,73.13,74.03,921393.0,67.0448,67.7956,66.9533,67.7772,921393.0
2022-04-25 15:30:00,74.03,74.51,73.92,74.08,2415910.0,67.7772,68.2167,67.6765,67.823,2415910.0
2022-04-26 09:30:00,74.05,74.51,73.6,74.23,913820.0,67.7956,68.2167,67.3836,67.9603,913820.0
2022-04-26 10:00:00,74.23,74.97,74.19,74.57,1103599.0,67.9603,68.6378,67.9237,68.2716,1103599.0
2022-04-26 10:30:00,74.56,74.74,74.18,74.58,686149.0,68.2625,68.4273,67.9146,68.2808,686149.0
2022-04-26 11:00:00,74.57,74.87,74.32,74.52,421228.0,68.2716,68.5463,68.0427,68.2259,421228.0
2022-04-26 11:30:00,74.49,74.59,74.27,74.36,420013.0,68.1984,68.2899,67.997,68.0794,420013.0
2022-04-26 12:00:00,74.36,74.67,74.35,74.49,547577.0,68.0794,68.3632,68.0702,68.1984,547577.0
2022-04-26 12:30:00,74.48,74.52,74.16,74.5,514626.0,68.1892,68.2259,67.8963,68.2075,514626.0
2022-04-26 13:00:00,74.5,74.51,73.9,73.98,439060.0,68.2075,68.2167,67.6582,67.7315,439060.0
2022-04-26 13:30:00,73.98,74.04,73.76,73.8,356038.0,67.7315,67.7864,67.53,67.5667,356038.0
2022-04-26 14:00:00,73.79,74.06,73.76,73.93,441139.0,67.5575,67.8047,67.53,67.6857,441139.0
2022-04-26 14:30:00,73.92,74.09,73.7,73.99,371756.0,67.6765,67.8322,67.4751,67.7406,371756.0
2022-04-26 15:00:00,73.99,74.06,73.51,73.56,420129.0,67.7406,67.8047,67.3012,67.3469,420129.0
2022-04-26 15:30:00,73.56,73.84,73.49,73.55,1280654.0,67.3469,67.6033,67.2829,67.3378,1280654.0
2022-04-27 09:30:00,73.83,75.14,73.59,74.99,940276.0,67.5941,68.7935,67.3744,68.6562,940276.0
2022-04-27 10:00:00,74.98,75.14,74.25,74.41,632887.0,68.647,68.7935,67.9787,68.1251,632887.0
2022-04-27 10:30:00,74.4,74.5,74.09,74.09,772554.0,68.116,68.2075,67.8322,67.8322,772554.0
2022-04-27 11:00:00,74.1,74.32,73.8,74.32,513764.0,67.8413,68.0427,67.5667,68.0427,513764.0
2022-04-27 11:30:00,74.32,74.39,73.77,73.97,347661.0,68.0427,68.1068,67.5392,67.7223,347661.0
2022-04-27 12:00:00,73.98,74.36,73.96,74.27,488270.0,67.7315,68.0794,67.7132,67.997,488270.0
2022-04-27 12:30:00,74.28,74.56,74.23,74.51,375007.0,68.0061,68.2625,67.9603,68.2167,375007.0
2022-04-27 13:00:00,74.52,74.54,74.05,74.32,383788.0,68.2259,68.2442,67.7956,68.0427,383788.0
2022-04-27 13:30:00,74.32,74.45,74.13,74.22,396740.0,68.0427,68.1618,67.8688,67.9512,396740.0
2022-04-27 14:00:00,74.22,74.32,73.76,73.78,492938.0,67.9512,68.0427,67.53,67.5484,492938.0
2022-04-27 14:30:00,73.77,73.95,73.51,73.58,550490.0,67.5392,67.704,67.3012,67.3652,550490.0
2022-04-27 15:00:00,73.58,73.79,73.51,73.55,821797.0,67.3652,67.5575,67.3012,67.3378,821797.0
2022-04-27 15:30:00,73.54,73.57,73.18,73.27,1420319.0,67.3286,67.3561,66.999,67.0814,1420319.0
2022-04-28 09:30:00,73.5,73.92,72.83,73.46,1261052.0,67.292,67.6765,66.6786,67.2554,1261052.0
2022-04-28 10:00:00,73.46,73.64,73.27,73.28,736934.0,67.2554,67.4202,67.0814,67.0906,736934.0
2022-04-28 10:30:00,73.28,73.3,72.77,72.81,587592.0,67.0906,67.1089,66.6237,66.6603,587592.0
2022-04-28 11:00:00,72.81,73.44,72.77,73.38,645983.0,66.6603,67.2371,66.6237,67.1821,645983.0
2022-04-28 11:30:00,73.39,73.58,73.22,73.51,408376.0,67.1913,67.3652,67.0357,67.3012,408376.0
2022-04-28 12:00:00,73.52,73.87,73.37,73.66,462927.0,67.3103,67.6308,67.173,67.4385,462927.0
2022-04-28 12:30:00,73.66,73.76,73.45,73.61,448265.0,67.4385,67.53,67.2462,67.3927,448265.0
2022-04-28 13:00:00,73.62,73.81,73.48,73.67,440299.0,67.4019,67.5758,67.2737,67.4476,440299.0
2022-04-28 13:30:00,73.67,73.73,73.46,73.53,334194.0,67.4476,67.5026,67.2554,67.3195,334194.0
2022-04-28 14:00:00,73.53,73.72,73.52,73.53,345621.0,67.3195,67.4934,67.3103,67.3195,345621.0
2022-04-28 14:30:00,73.53,73.8,73.46,73.64,442017.0,67.3195,67.5667,67.2554,67.4202,442017.0
2022-04-28 15:00:00,73.65,73.78,73.42,73.49,692511.0,67.4293,67.5484,67.2188,67.2829,692511.0
2022-04-28 15:30:00,73.49,73.64,73.21,73.53,1638221.0,67.2829,67.4202,67.0265,67.3195,1638221.0
2022-04-29 09:30:00,72.88,73.45,72.44,73.27,680963.0,66.7244,67.2462,66.3215,67.0814,680963.0
2022-04-29 10:00:00,73.26,73.31,72.41,72.43,363811.0,67.0723,67.1181,66.2941,66.3124,363811.0
2022-04-29 10:30:00,72.42,72.59,72.13,72.17,527564.0,66.3032,66.4589,66.0377,66.0743,527564.0
2022-04-29 11:00:00,72.17,72.2,71.81,72.07,650337.0,66.0743,66.1018,65.7447,65.9828,650337.0
2022-04-29 11:30:00,72.02,72.4,72.0,72.17,778512.0,65.937,66.2849,65.9187,66.0743,778512.0
2022-04-29 12:00:00,72.17,72.19,71.78,71.92,582271.0,66.0743,66.0927,65.7173,65.8455,582271.0
2022-04-29 12:30:00,71.91,71.92,71.42,71.49,347718.0,65.8363,65.8455,65.3877,65.4518,347718.0
2022-04-29 13:00:00,71.48,71.75,71.38,71.64,437433.0,65.4426,65.6898,65.3511,65.5891,437433.0
2022-04-29 13:30:00,71.64,71.83,71.44,71.54,341032.0,65.5891,65.7631,65.406,65.4976,341032.0
2022-04-29 14:00:00,71.55,71.73,71.39,71.66,387340.0,65.5067,65.6715,65.3602,65.6074,387340.0
2022-04-29 14:30:00,71.65,72.06,71.61,71.91,557486.0,65.5983,65.9736,65.5616,65.8363,557486.0
2022-04-29 15:00:00,71.89,71.89,71.38,71.44,619210.0,65.818,65.818,65.3511,65.406,619210.0
2022-04-29 15:30:00,71.42,71.54,70.88,71.02,1730393.0,65.3877,65.4976,64.8933,65.0215,1730393.0
2022-05-02 09:30:00,71.1,71.51,70.3,70.56,1057506.0,65.0947,65.4701,64.3623,64.6003,1057506.0
2022-05-02 10:00:00,70.58,71.14,70.3,70.84,951275.0,64.6186,65.1313,64.3623,64.8567,951275.0
2022-05-02 10:30:00,70.85,71.05,70.27,70.28,548515.0,64.8658,65.0489,64.3348,64.344,548515.0
2022-05-02 11:00:00,70.29,70.35,69.81,69.94,616134.0,64.3531,64.4081,63.9137,64.0327,616134.0
2022-05-02 11:30:00,69.95,70.12,69.68,69.89,457807.0,64.0418,64.1975,63.7947,63.9869,457807.0
2022-05-02 12:00:00,69.89,69.93,69.51,69.59,612400.0,63.9869,64.0235,63.639,63.7123,612400.0
2022-05-02 12:30:00,69.59,69.8,69.23,69.36,506181.0,63.7123,63.9045,63.3827,63.5017,506181.0
2022-05-02 13:00:00,69.37,69.53,69.07,69.24,680600.0,63.5108,63.6573,63.2362,63.3918,680600.0
2022-05-02 13:30:00,69.23,69.3,68.89,69.23,539838.0,63.3827,63.4467,63.0714,63.3827,539838.0
2022-05-02 14:00:00,69.22,69.5,68.93,69.02,643868.0,63.3735,63.6299,63.108,63.1904,643868.0
2022-05-02 14:30:00,69.01,69.08,68.52,68.91,748360.0,63.1812,63.2453,62.7326,63.0897,748360.0
2022-05-02 15:00:00,68.9,69.71,68.88,69.57,952935.0,63.0805,63.8221,63.0622,63.6939,952935.0
2022-05-02 15:30:00,69.57,69.94,69.47,69.89,2318546.0,63.6939,64.0327,63.6024,63.9869,2318546.0
2022-05-03 09:30:00,70.0,70.45,69.57,69.94,869832.0,64.0876,64.4996,63.6939,64.0327,869832.0
2022-05-03 10:00:00,69.93,70.52,69.63,70.5,584249.0,64.0235,64.5637,63.7489,64.5454,584249.0
2022-05-03 10:30:00,70.51,70.91,70.46,70.78,652619.0,64.5545,64.9208,64.5088,64.8017,652619.0
2022-05-03 11:00:00,70.77,71.28,70.7,71.14,775627.0,64.7926,65.2595,64.7285,65.1313,775627.0
2022-05-03 11:30:00,71.14,71.53,71.08,71.23,456785.0,65.1313,65.4884,65.0764,65.2137,456785.0
2022-05-03 12:00:00,71.23,71.38,70.73,70.88,389380.0,65.2137,65.3511,64.756,64.8933,389380.0
2022-05-03 12:30:00,70.87,71.01,70.63,70.77,354841.0,64.8841,65.0123,64.6644,64.7926,354841.0
2022-05-03 13:00:00,70.79,71.14,70.72,70.78,347079.0,64.8109,65.1313,64.7468,64.8017,347079.0
2022-05-03 13:30:00,70.79,70.96,70.62,70.77,381330.0,64.8109,64.9665,64.6553,64.7926,381330.0
2022-05-03 14:00:00,70.76,70.79,70.49,70.56,491981.0,64.7834,64.8109,64.5362,64.6003,491981.0
2022-05-03 14:30:00,70.57,70.93,70.54,70.88,537858.0,64.6095,64.9391,64.582,64.8933,537858.0
2022-05-03 15:00:00,70.89,71.09,70.7,70.78,448318.0,64.9025,65.0856,64.7285,64.8017,448318.0
2022-05-03 15:30:00,70.77,70.94,70.52,70.76,1461285.0,64.7926,64.9482,64.5637,64.7834,1461285.0
2022-05-04 09:30:00,72.0,72.23,70.82,70.89,847049.0,65.9187,66.1293,64.8384,64.9025,847049.0
2022-05-04 10:00:00,70.88,71.08,70.73,71.01,392160.0,64.8933,65.0764,64.756,65.0123,392160.0
2022-05-04 10:30:00,71.01,71.44,70.88,71.32,486718.0,65.0123,65.406,64.8933,65.2961,486718.0
2022-05-04 11:00:00,71.32,71.47,71.16,71.28,470817.0,65.2961,65.4335,65.1496,65.2595,470817.0
2022-05-04 11:30:00,71.27,71.73,71.24,71.47,381571.0,65.2504,65.6715,65.2229,65.4335,381571.0
2022-05-04 12:00:00,71.47,71.66,71.44,71.58,423967.0,65.4335,65.6074,65.406,65.5342,423967.0
2022-05-04 12:30:00,71.59,72.06,71.47,71.87,567695.0,65.5433,65.9736,65.4335,65.7997,567695.0
2022-05-04 13:00:00,71.87,71.9,71.56,71.58,339624.0,65.7997,65.8271,65.5159,65.5342,339624.0
2022-05-04 13:30:00,71.58,71.81,71.43,71.58,310426.0,65.5342,65.7447,65.3968,65.5342,310426.0
2022-05-04 14:00:00,71.59,71.9,71.36,71.83,535017.0,65.5433,65.8271,65.3328,65.7631,535017.0
2022-05-04 14:30:00,71.83,72.6,71.29,72.5,927576.0,65.7631,66.468,65.2687,66.3765,927576.0
2022-05-04 15:00:00,72.51,73.04,72.33,72.91,727534.0,66.3856,66.8709,66.2208,66.7518,727534.0
2022-05-04 15:30:00,72.92,73.33,72.89,73.08,1552600.0,66.761,67.1364,66.7335,66.9075,1552600.0
2022-05-05 09:30:00,72.7,72.97,72.15,72.4,640974.0,66.5596,66.8068,66.056,66.2849,640974.0
2022-05-05 10:00:00,72.4,72.75,72.13,72.25,523833.0,66.2849,66.6054,66.0377,66.1476,523833.0
2022-05-05 10:30:00,72.22,72.35,71.56,71.73,497800.0,66.1201,66.2391,65.5159,65.6715,497800.0
2022-05-05 11:00:00,71.71,71.85,71.37,71.7,447461.0,65.6532,65.7814,65.3419,65.644,447461.0
2022-05-05 11:30:00,71.7,71.96,71.47,71.48,329957.0,65.644,65.8821,65.4335,65.4426,329957.0
2022-05-05 12:00:00,71.48,71.92,71.46,71.77,539373.0,65.4426,65.8455,65.4243,65.7081,539373.0
2022-05-05 12:30:00,71.76,72.18,71.44,72.18,395040.0,65.699,66.0835,65.406,66.0835,395040.0
2022-05-05 13:00:00,72.17,72.57,71.92,72.04,472541.0,66.0743,66.4406,65.8455,65.9553,472541.0
2022-05-05 13:30:00,72.03,72.25,71.65,71.77,403780.0,65.9462,66.1476,65.5983,65.7081,403780.0
2022-05-05 14:00:00,71.75,71.8,71.3,71.3,353845.0,65.6898,65.7356,65.2778,65.2778,353845.0
2022-05-05 14:30:00,71.3,71.71,71.2,71.45,486908.0,65.2778,65.6532,65.1863,65.4152,486908.0
2022-05-05 15:00:00,71.48,71.56,71.23,71.3,742239.0,65.4426,65.5159,65.2137,65.2778,742239.0
2022-05-05 15:30:00,71.3,71.96,71.2,71.87,1586739.0,65.2778,65.8821,65.1863,65.7997,1586739.0
2022-05-06 09:30:00,71.26,71.78,71.08,71.72,860596.0,65.2412,65.7173,65.0764,65.6623,860596.0
2022-05-06 10:00:00,71.71,72.27,71.28,71.89,501387.0,65.6532,66.1659,65.2595,65.818,501387.0
2022-05-06 10:30:00,71.88,72.44,71.44,72.31,454253.0,65.8088,66.3215,65.406,66.2025,454253.0
2022-05-06 11:00:00,72.29,72.55,72.03,72.45,418776.0,66.1842,66.4222,65.9462,66.3307,418776.0
2022-05-06 11:30:00,72.47,72.47,71.72,71.73,375066.0,66.349,66.349,65.6623,65.6715,375066.0
2022-05-06 12:00:00,71.73,72.22,71.62,72.08,309765.0,65.6715,66.1201,65.5708,65.9919,309765.0
2022-05-06 12:30:00,72.07,72.33,71.86,72.22,266444.0,65.9828,66.2208,65.7905,66.1201,266444.0
2022-05-06 13:00:00,72.24,72.4,72.14,72.32,397677.0,66.1384,66.2849,66.0469,66.2117,397677.0
2022-05-06 13:30:00,72.32,72.49,71.99,72.03,362454.0,66.2117,66.3673,65.9095,65.9462,362454.0
2022-05-06 14:00:00,72.03,72.13,71.7,71.82,416162.0,65.9462,66.0377,65.644,65.7539,416162.0
2022-05-06 14:30:00,71.83,72.07,71.63,71.85,381438.0,65.7631,65.9828,65.58,65.7814,381438.0
2022-05-06 15:00:00,71.84,72.02,71.67,72.0,527578.0,65.7722,65.937,65.6166,65.9187,527578.0
2022-05-06 15:30:00,71.98,72.86,71.98,72.47,1702483.0,65.9004,66.7061,65.9004,66.349,1702483.0
2022-05-09 09:30:00,71.8,72.08,71.34,71.76,934644.0,65.7356,65.9919,65.3144,65.699,934644.0
2022-05-09 10:00:00,71.77,71.78,70.87,70.95,404966.0,65.7081,65.7173,64.8841,64.9574,404966.0
2022-05-09 10:30:00,70.95,71.3,70.67,70.72,444334.0,64.9574,65.2778,64.701,64.7468,444334.0
2022-05-09 11:00:00,70.71,71.06,70.68,70.89,469120.0,64.7377,65.0581,64.7102,64.9025,469120.0
2022-05-09 11:30:00,70.89,71.3,70.74,71.14,361166.0,64.9025,65.2778,64.7651,65.1313,361166.0
2022-05-09 12:00:00,71.13,71.23,70.8,70.95,454454.0,65.1222,65.2137,64.8201,64.9574,454454.0
2022-05-09 12:30:00,70.93,71.02,70.45,70.7,462420.0,64.9391,65.0215,64.4996,64.7285,462420.0
2022-05-09 13:00:00,70.7,70.74,70.29,70.5,406848.0,64.7285,64.7651,64.3531,64.5454,406848.0
2022-05-09 13:30:00,70.49,70.81,70.33,70.59,357742.0,64.5362,64.8292,64.3898,64.6278,357742.0
2022-05-09 14:00:00,70.6,70.74,70.46,70.54,383853.0,64.6369,64.7651,64.5088,64.582,383853.0
2022-05-09 14:30:00,70.53,70.81,70.39,70.76,436849.0,64.5729,64.8292,64.4447,64.7834,436849.0
2022-05-09 15:00:00,70.78,71.37,70.73,70.83,545212.0,64.8017,65.3419,64.756,64.8475,545212.0
2022-05-09 15:30:00,70.83,70.83,70.26,70.7,1524659.0,64.8475,64.8475,64.3257,64.7285,1524659.0
2022-05-10 09:30:00,71.0,71.74,71.0,71.39,648443.0,65.0032,65.6807,65.0032,65.3602,648443.0
2022-05-10 10:00:00,71.39,71.52,70.76,70.83,450807.0,65.3602,65.4792,64.7834,64.8475,450807.0
2022-05-10 10:30:00,70.82,70.89,70.32,70.52,902253.0,64.8384,64.9025,64.3806,64.5637,902253.0
2022-05-10 11:00:00,70.51,70.52,69.72,70.0,859441.0,64.5545,64.5637,63.8313,64.0876,859441.0
2022-05-10 11:30:00,69.99,69.99,69.34,69.58,482555.0,64.0785,64.0785,63.4834,63.7031,482555.0
2022-05-10 12:00:00,69.59,69.7,68.96,69.05,372067.0,63.7123,63.813,63.1355,63.2179,372067.0
2022-05-10 12:30:00,69.05,69.14,68.72,68.78,566261.0,63.2179,63.3003,62.9157,62.9707,566261.0
2022-05-10 13:00:00,68.78,69.77,68.73,69.69,1185728.0,62.9707,63.8771,62.9249,63.8038,1185728.0
2022-05-10 13:30:00,69.69,70.43,69.59,70.24,768048.0,63.8038,64.4813,63.7123,64.3074,768048.0
2022-05-10 14:00:00,70.24,70.54,70.01,70.15,910605.0,64.3074,64.582,64.0968,64.225,910605.0
2022-05-10 14:30:00,70.16,70.69,70.09,70.29,690241.0,64.2341,64.7193,64.17,64.3531,690241.0
2022-05-10 15:00:00,70.3,70.54,69.78,69.8,1366393.0,64.3623,64.582,63.8862,63.9045,1366393.0
2022-05-10 15:30:00,69.79,70.19,69.62,70.02,1576032.0,63.8954,64.2616,63.7397,64.1059,1576032.0
2022-05-11 09:30:00,69.65,70.74,69.54,70.59,678756.0,63.7672,64.7651,63.6665,64.6278,678756.0
2022-05-11 10:00:00,70.63,70.94,70.5,70.86,587428.0,64.6644,64.9482,64.5454,64.875,587428.0
2022-05-11 10:30:00,70.84,71.17,70.66,70.94,477501.0,64.8567,65.1588,64.6919,64.9482,477501.0
2022-05-11 11:00:00,70.95,71.18,70.73,71.15,474324.0,64.9574,65.168,64.756,65.1405,474324.0
2022-05-11 11:30:00,71.15,71.35,70.9,71.08,398794.0,65.1405,65.3236,64.9116,65.0764,398794.0
2022-05-11 12:00:00,71.07,71.35,70.83,70.86,458795.0,65.0672,65.3236,64.8475,64.875,458795.0
2022-05-11 12:30:00,70.84,71.18,70.64,70.76,632645.0,64.8567,65.168,64.6736,64.7834,632645.0
2022-05-11 13:00:00,70.75,71.03,70.61,70.71,711439.0,64.7743,65.0306,64.6461,64.7377,711439.0
2022-05-11 13:30:00,70.7,70.87,70.51,70.6,553116.0,64.7285,64.8841,64.5545,64.6369,553116.0
2022-05-11 14:00:00,70.61,71.15,70.6,70.92,563163.0,64.6461,65.1405,64.6369,64.9299,563163.0
2022-05-11 14:30:00,70.94,71.2,70.62,70.63,723743.0,64.9482,65.1863,64.6553,64.6644,723743.0
2022-05-11 15:00:00,70.63,70.65,70.29,70.5,823935.0,64.6644,64.6827,64.3531,64.5454,823935.0
2022-05-11 15:30:00,70.5,70.61,70.05,70.21,1156356.0,64.5454,64.6461,64.1334,64.2799,1156356.0
2022-05-12 09:30:00,69.59,70.05,69.44,69.65,720324.0,63.7123,64.1334,63.5749,63.7672,720324.0
2022-05-12 10:00:00,69.6,70.31,69.28,69.92,650453.0,63.7214,64.3714,63.4284,64.0144,650453.0
2022-05-12 10:30:00,69.94,70.14,69.54,70.03,431150.0,64.0327,64.2158,63.6665,64.1151,431150.0
2022-05-12 11:00:00,70.04,70.49,69.88,69.98,400684.0,64.1242,64.5362,63.9778,64.0693,400684.0
2022-05-12 11:30:00,69.99,70.02,68.95,69.03,487391.0,64.0785,64.1059,63.1263,63.1996,487391.0
2022-05-12 12:00:00,69.04,69.13,68.77,68.91,980975.0,63.2087,63.2911,62.9615,63.0897,980975.0
2022-05-12 12:30:00,68.91,69.03,68.47,68.54,365593.0,63.0897,63.1996,62.6869,62.7509,365593.0
2022-05-12 13:00:00,68.53,68.71,68.3,68.67,516732.0,62.7418,62.9066,62.5312,62.87,516732.0
2022-05-12 13:30:00,68.66,68.69,68.23,68.38,645853.0,62.8608,62.8883,62.4671,62.6045,645853.0
2022-05-12 14:00:00,68.38,68.69,68.04,68.08,831847.0,62.6045,62.8883,62.2932,62.3298,831847.0
2022-05-12 14:30:00,68.08,68.08,67.52,67.64,997947.0,62.3298,62.3298,61.8171,61.927,997947.0
2022-05-12 15:00:00,67.65,68.15,67.22,67.66,1695529.0,61.9361,62.3939,61.5424,61.9453,1695529.0
2022-05-12 15:30:00,67.66,68.58,67.64,68.51,2847066.0,61.9453,62.7876,61.927,62.7235,2847066.0
2022-05-13 09:30:00,69.43,69.76,68.53,68.81,738477.0,63.5658,63.8679,62.7418,62.9981,738477.0
2022-05-13 10:00:00,68.81,69.87,68.8,69.79,531407.0,62.9981,63.9686,62.989,63.8954,531407.0
2022-05-13 10:30:00,69.78,70.09,69.73,69.92,436687.0,63.8862,64.17,63.8404,64.0144,436687.0
2022-05-13 11:00:00,69.91,69.97,69.46,69.54,448169.0,64.0052,64.0602,63.5932,63.6665,448169.0
2022-05-13 11:30:00,69.53,70.13,69.5,70.03,393928.0,63.6573,64.2066,63.6299,64.1151,393928.0
2022-05-13 12:00:00,70.02,70.19,69.85,69.94,307553.0,64.1059,64.2616,63.9503,64.0327,307553.0
2022-05-13 12:30:00,69.93,70.0,69.51,69.64,242971.0,64.0235,64.0876,63.639,63.758,242971.0
2022-05-13 13:00:00,69.64,69.7,69.25,69.25,281746.0,63.758,63.813,63.401,63.401,281746.0
2022-05-13 13:30:00,69.26,69.35,69.08,69.17,248006.0,63.4101,63.4925,63.2453,63.3277,248006.0
2022-05-13 14:00:00,69.16,69.16,68.82,69.08,321578.0,63.3186,63.3186,63.0073,63.2453,321578.0
2022-05-13 14:30:00,69.07,69.65,69.05,69.65,298941.0,63.2362,63.7672,63.2179,63.7672,298941.0
2022-05-13 15:00:00,69.65,69.89,69.63,69.77,391011.0,63.7672,63.9869,63.7489,63.8771,391011.0
2022-05-13 15:30:00,69.77,69.86,69.39,69.84,1157100.0,63.8771,63.9594,63.5291,63.9411,1157100.0
2022-05-16 09:30:00,69.64,70.72,69.5,69.8,660248.0,63.758,64.7468,63.6299,63.9045,660248.0
2022-05-16 10:00:00,69.8,70.23,69.4,70.2,372305.0,63.9045,64.2982,63.5383,64.2707,372305.0
2022-05-16 10:30:00,70.21,70.22,69.82,70.1,444440.0,64.2799,64.289,63.9228,64.1792,444440.0
2022-05-16 11:00:00,70.1,70.27,69.93,70.22,318136.0,64.1792,64.3348,64.0235,64.289,318136.0
2022-05-16 11:30:00,70.2,70.6,69.99,70.53,329258.0,64.2707,64.6369,64.0785,64.5729,329258.0
2022-05-16 12:00:00,70.52,70.63,70.15,70.23,267032.0,64.5637,64.6644,64.225,64.2982,267032.0
2022-05-16 12:30:00,70.23,70.36,70.06,70.19,206819.0,64.2982,64.4172,64.1426,64.2616,206819.0
2022-05-16 13:00:00,70.18,70.47,70.12,70.46,194286.0,64.2524,64.5179,64.1975,64.5088,194286.0
2022-05-16 13:30:00,70.45,70.58,70.34,70.4,319414.0,64.4996,64.6186,64.3989,64.4538,319414.0
2022-05-16 14:00:00,70.4,70.52,70.28,70.45,272637.0,64.4538,64.5637,64.344,64.4996,272637.0
2022-05-16 14:30:00,70.46,70.49,70.17,70.37,327546.0,64.5088,64.5362,64.2433,64.4264,327546.0
2022-05-16 15:00:00,70.38,70.47,70.09,70.17,328120.0,64.4355,64.5179,64.17,64.2433,328120.0
2022-05-16 15:30:00,70.16,70.27,69.91,70.15,982148.0,64.2341,64.3348,64.0052,64.225,982148.0
2022-05-17 09:30:00,70.9,70.99,70.13,70.38,636910.0,64.9116,64.994,64.2066,64.4355,636910.0
2022-05-17 10:00:00,70.4,70.95,70.36,70.8,384464.0,64.4538,64.9574,64.4172,64.8201,384464.0
2022-05-17 10:30:00,70.81,70.98,70.7,70.83,405101.0,64.8292,64.9849,64.7285,64.8475,405101.0
2022-05-17 11:00:00,70.83,71.07,70.79,71.0,299138.0,64.8475,65.0672,64.8109,65.0032,299138.0
2022-05-17 11:30:00,71.0,71.38,70.99,71.27,417965.0,65.0032,65.3511,64.994,65.2504,417965.0
2022-05-17 12:00:00,71.28,71.4,71.12,71.34,650007.0,65.2595,65.3694,65.113,65.3144,650007.0
2022-05-17 12:30:00,71.35,71.58,71.29,71.34,314915.0,65.3236,65.5342,65.2687,65.3144,314915.0
2022-05-17 13:00:00,71.33,71.7,71.31,71.37,343650.0,65.3053,65.644,65.287,65.3419,343650.0
2022-05-17 13:30:00,71.38,71.49,71.29,71.33,279974.0,65.3511,65.4518,65.2687,65.3053,279974.0
2022-05-17 14:00:00,71.33,71.59,71.07,71.22,315641.0,65.3053,65.5433,65.0672,65.2046,315641.0
2022-05-17 14:30:00,71.2,71.79,71.09,71.65,356933.0,65.1863,65.7264,65.0856,65.5983,356933.0
2022-05-17 15:00:00,71.66,71.9,71.65,71.8,423517.0,65.6074,65.8271,65.5983,65.7356,423517.0
2022-05-17 15:30:00,71.8,72.03,71.61,72.01,1276194.0,65.7356,65.9462,65.5616,65.9279,1276194.0
2022-05-18 09:30:00,71.79,72.25,71.57,71.69,871482.0,65.7264,66.1476,65.525,65.6349,871482.0
2022-05-18 10:00:00,71.7,71.96,71.61,71.65,471492.0,65.644,65.8821,65.5616,65.5983,471492.0
2022-05-18 10:30:00,71.66,71.77,71.38,71.52,373279.0,65.6074,65.7081,65.3511,65.4792,373279.0
2022-05-18 11:00:00,71.53,71.6,71.23,71.34,321434.0,65.4884,65.5525,65.2137,65.3144,321434.0
2022-05-18 11:30:00,71.33,71.53,71.22,71.36,235044.0,65.3053,65.4884,65.2046,65.3328,235044.0
2022-05-18 12:00:00,71.36,71.98,71.36,71.95,436273.0,65.3328,65.9004,65.3328,65.8729,436273.0
2022-05-18 12:30:00,71.97,72.1,71.66,72.06,530226.0,65.8912,66.0103,65.6074,65.9736,530226.0
2022-05-18 13:00:00,72.04,72.04,71.36,71.49,472661.0,65.9553,65.9553,65.3328,65.4518,472661.0
2022-05-18 13:30:00,71.48,71.5,71.02,71.17,510369.0,65.4426,65.4609,65.0215,65.1588,510369.0
2022-05-18 14:00:00,71.17,71.55,71.1,71.5,378852.0,65.1588,65.5067,65.0947,65.4609,378852.0
2022-05-18 14:30:00,71.49,71.54,71.17,71.32,599403.0,65.4518,65.4976,65.1588,65.2961,599403.0
2022-05-18 15:00:00,71.33,71.5,70.92,70.93,817111.0,65.3053,65.4609,64.9299,64.9391,817111.0
2022-05-18 15:30:00,70.92,71.14,70.7,71.09,1383423.0,64.9299,65.1313,64.7285,65.0856,1383423.0
2022-05-19 09:30:00,71.09,71.09,70.06,70.2,858448.0,65.0856,65.0856,64.1426,64.2707,858448.0
2022-05-19 10:00:00,70.17,70.88,70.09,70.63,405765.0,64.2433,64.8933,64.17,64.6644,405765.0
2022-05-19 10:30:00,70.63,70.73,70.16,70.29,391264.0,64.6644,64.756,64.2341,64.3531,391264.0
2022-05-19 11:00:00,70.28,70.41,69.75,69.8,375272.0,64.344,64.463,63.8587,63.9045,375272.0
2022-05-19 11:30:00,69.8,70.46,69.8,70.2,405940.0,63.9045,64.5088,63.9045,64.2707,405940.0
2022-05-19 12:00:00,70.19,70.59,70.05,70.3,311736.0,64.2616,64.6278,64.1334,64.3623,311736.0
2022-05-19 12:30:00,70.3,70.35,69.79,69.94,287440.0,64.3623,64.4081,63.8954,64.0327,287440.0
2022-05-19 13:00:00,69.94,70.0,69.53,69.56,361062.0,64.0327,64.0876,63.6573,63.6848,361062.0
2022-05-19 13:30:00,69.56,70.1,69.53,70.06,319917.0,63.6848,64.1792,63.6573,64.1426,319917.0
2022-05-19 14:00:00,70.06,70.1,69.75,69.8,279280.0,64.1426,64.1792,63.8587,63.9045,279280.0
2022-05-19 14:30:00,69.81,70.53,69.71,70.53,459190.0,63.9137,64.5729,63.8221,64.5729,459190.0
2022-05-19 15:00:00,70.53,70.97,70.16,70.22,491689.0,64.5729,64.9757,64.2341,64.289,491689.0
2022-05-19 15:30:00,70.23,70.6,70.04,70.46,1282381.0,64.2982,64.6369,64.1242,64.5088,1282381.0
2022-05-20 09:30:00,70.9,71.56,70.65,71.12,1095852.0,64.9116,65.5159,64.6827,65.113,1095852.0
2022-05-20 10:00:00,71.13,71.25,70.85,70.92,597888.0,65.1222,65.232,64.8658,64.9299,597888.0
2022-05-20 10:30:00,70.91,70.93,70.59,70.72,386325.0,64.9208,64.9391,64.6278,64.7468,386325.0
2022-05-20 11:00:00,70.72,70.78,70.45,70.65,467754.0,64.7468,64.8017,64.4996,64.6827,467754.0
2022-05-20 11:30:00,70.63,70.78,70.42,70.45,337139.0,64.6644,64.8017,64.4722,64.4996,337139.0
2022-05-20 12:00:00,70.45,70.63,70.18,70.58,374828.0,64.4996,64.6644,64.2524,64.6186,374828.0
2022-05-20 12:30:00,70.58,70.7,70.26,70.54,348784.0,64.6186,64.7285,64.3257,64.582,348784.0
2022-05-20 13:00:00,70.55,70.55,70.11,70.2,274559.0,64.5912,64.5912,64.1883,64.2707,274559.0
2022-05-20 13:30:00,70.2,70.47,70.2,70.24,384920.0,64.2707,64.5179,64.2707,64.3074,384920.0
2022-05-20 14:00:00,70.25,70.38,69.99,70.17,467798.0,64.3165,64.4355,64.0785,64.2433,467798.0
2022-05-20 14:30:00,70.17,70.7,69.98,70.52,486062.0,64.2433,64.7285,64.0693,64.5637,486062.0
2022-05-20 15:00:00,70.53,70.7,70.38,70.69,400042.0,64.5729,64.7285,64.4355,64.7193,400042.0
2022-05-20 15:30:00,70.7,71.26,70.6,71.22,1274939.0,64.7285,65.2412,64.6369,65.2046,1274939.0
2022-05-23 09:30:00,71.81,72.16,71.45,71.83,668849.0,65.7447,66.0652,65.4152,65.7631,668849.0
2022-05-23 10:00:00,71.85,72.34,71.61,72.34,408743.0,65.7814,66.23,65.5616,66.23,408743.0
2022-05-23 10:30:00,72.35,72.36,72.1,72.24,449527.0,66.2391,66.2483,66.0103,66.1384,449527.0
2022-05-23 11:00:00,72.23,72.44,72.11,72.28,359833.0,66.1293,66.3215,66.0194,66.175,359833.0
2022-05-23 11:30:00,72.28,72.4,72.18,72.19,273612.0,66.175,66.2849,66.0835,66.0927,273612.0
2022-05-23 12:00:00,72.19,72.33,71.98,72.02,242500.0,66.0927,66.2208,65.9004,65.937,242500.0
2022-05-23 12:30:00,72.03,72.27,71.98,72.19,217342.0,65.9462,66.1659,65.9004,66.0927,217342.0
2022-05-23 13:00:00,72.21,72.23,71.79,71.98,285302.0,66.111,66.1293,65.7264,65.9004,285302.0
2022-05-23 13:30:00,71.98,72.32,71.92,72.22,249306.0,65.9004,66.2117,65.8455,66.1201,249306.0
2022-05-23 14:00:00,72.23,72.31,72.11,72.23,251923.0,66.1293,66.2025,66.0194,66.1293,251923.0
2022-05-23 14:30:00,72.23,72.47,72.02,72.03,316918.0,66.1293,66.349,65.937,65.9462,316918.0
2022-05-23 15:00:00,72.03,72.42,72.02,72.23,457129.0,65.9462,66.3032,65.937,66.1293,457129.0
2022-05-23 15:30:00,72.22,72.59,72.07,72.56,1217777.0,66.1201,66.4589,65.9828,66.4314,1217777.0
2022-05-24 09:30:00,72.61,72.95,72.38,72.6,711494.0,66.4772,66.7885,66.2666,66.468,711494.0
2022-05-24 10:00:00,72.59,72.86,72.17,72.3,559927.0,66.4589,66.7061,66.0743,66.1934,559927.0
2022-05-24 10:30:00,72.28,72.56,72.2,72.54,697022.0,66.175,66.4314,66.1018,66.4131,697022.0
2022-05-24 11:00:00,72.54,73.08,72.52,73.07,554397.0,66.4131,66.9075,66.3948,66.8983,554397.0
2022-05-24 11:30:00,73.07,73.61,73.06,73.46,618597.0,66.8983,67.3927,66.8892,67.2554,618597.0
2022-05-24 12:00:00,73.45,73.89,73.35,73.59,438801.0,67.2462,67.6491,67.1547,67.3744,438801.0
2022-05-24 12:30:00,73.58,73.92,73.49,73.75,389461.0,67.3652,67.6765,67.2829,67.5209,389461.0
2022-05-24 13:00:00,73.73,73.81,73.54,73.77,427888.0,67.5026,67.5758,67.3286,67.5392,427888.0
2022-05-24 13:30:00,73.76,74.12,73.59,74.09,351983.0,67.53,67.8596,67.3744,67.8322,351983.0
2022-05-24 14:00:00,74.1,74.64,74.09,74.47,667401.0,67.8413,68.3357,67.8322,68.1801,667401.0
2022-05-24 14:30:00,74.46,74.69,74.13,74.36,495078.0,68.1709,68.3815,67.8688,68.0794,495078.0
2022-05-24 15:00:00,74.36,74.74,74.33,74.6,874539.0,68.0794,68.4273,68.0519,68.2991,874539.0
2022-05-24 15:30:00,74.61,74.92,74.53,74.7,1513089.0,68.3083,68.5921,68.235,68.3907,1513089.0
2022-05-25 09:30:00,75.12,75.15,73.59,74.1,1088046.0,68.7752,68.8026,67.3744,67.8413,1088046.0
2022-05-25 10:00:00,74.08,74.8,73.87,74.72,612038.0,67.823,68.4822,67.6308,68.409,612038.0
2022-05-25 10:30:00,74.72,74.9,74.37,74.63,664322.0,68.409,68.5738,68.0885,68.3266,664322.0
2022-05-25 11:00:00,74.64,74.72,74.18,74.56,496001.0,68.3357,68.409,67.9146,68.2625,496001.0
2022-05-25 11:30:00,74.56,74.62,74.32,74.48,330537.0,68.2625,68.3174,68.0427,68.1892,330537.0
2022-05-25 12:00:00,74.48,74.61,74.18,74.27,306961.0,68.1892,68.3083,67.9146,67.997,306961.0
2022-05-25 12:30:00,74.27,74.55,74.14,74.52,318993.0,67.997,68.2533,67.8779,68.2259,318993.0
2022-05-25 13:00:00,74.51,74.67,74.4,74.64,474231.0,68.2167,68.3632,68.116,68.3357,474231.0
2022-05-25 13:30:00,74.63,74.8,74.44,74.65,432550.0,68.3266,68.4822,68.1526,68.3449,432550.0
2022-05-25 14:00:00,74.65,74.88,74.22,74.78,557839.0,68.3449,68.5554,67.9512,68.4639,557839.0
2022-05-25 14:30:00,74.78,74.85,74.58,74.72,436525.0,68.4639,68.528,68.2808,68.409,436525.0
2022-05-25 15:00:00,74.72,74.98,74.7,74.88,465461.0,68.409,68.647,68.3907,68.5554,465461.0
2022-05-25 15:30:00,74.88,74.97,74.68,74.79,1632455.0,68.5554,68.6378,68.3723,68.473,1632455.0
2022-05-26 09:30:00,75.05,75.44,74.77,75.29,826659.0,68.7111,69.0681,68.4547,68.9308,826659.0
2022-05-26 10:00:00,75.29,75.38,75.07,75.16,817348.0,68.9308,69.0132,68.7294,68.8118,817348.0
2022-05-26 10:30:00,75.15,75.6,75.15,75.46,393776.0,68.8026,69.2146,68.8026,69.0865,393776.0
2022-05-26 11:00:00,75.46,75.75,75.02,75.04,444001.0,69.0865,69.352,68.6836,68.7019,444001.0
2022-05-26 11:30:00,75.04,75.19,74.93,75.09,399101.0,68.7019,68.8393,68.6012,68.7477,399101.0
2022-05-26 12:00:00,75.08,75.13,74.8,74.93,482597.0,68.7386,68.7843,68.4822,68.6012,482597.0
2022-05-26 12:30:00,74.93,75.07,74.83,75.05,248445.0,68.6012,68.7294,68.5097,68.7111,248445.0
2022-05-26 13:00:00,75.05,75.13,74.95,75.0,357838.0,68.7111,68.7843,68.6195,68.6653,357838.0
2022-05-26 13:30:00,75.0,75.15,74.95,75.12,225757.0,68.6653,68.8026,68.6195,68.7752,225757.0
2022-05-26 14:00:00,75.11,75.15,74.97,75.06,205649.0,68.766,68.8026,68.6378,68.7202,205649.0
2022-05-26 14:30:00,75.06,75.23,74.96,75.16,351377.0,68.7202,68.8759,68.6287,68.8118,351377.0
2022-05-26 15:00:00,75.14,75.3,74.99,75.15,430432.0,68.7935,68.94,68.6562,68.8026,430432.0
2022-05-26 15:30:00,75.14,75.3,74.91,75.01,1044749.0,68.7935,68.94,68.5829,68.6745,1044749.0
2022-05-27 09:30:00,74.49,75.41,74.17,75.2,838819.0,68.5727,69.4196,68.2781,69.2263,838819.0
2022-05-27 10:00:00,75.2,75.86,75.15,75.79,449846.0,69.2263,69.8339,69.1803,69.7694,449846.0
2022-05-27 10:30:00,75.79,76.15,75.67,75.67,659039.0,69.7694,70.1009,69.659,69.659,659039.0
2022-05-27 11:00:00,75.68,75.69,75.35,75.37,346332.0,69.6682,69.6774,69.3644,69.3828,346332.0
2022-05-27 11:30:00,75.37,75.78,75.27,75.76,270834.0,69.3828,69.7602,69.2908,69.7418,270834.0
2022-05-27 12:00:00,75.75,76.29,75.7,76.21,406050.0,69.7326,70.2297,69.6866,70.1561,406050.0
2022-05-27 12:30:00,76.22,76.31,75.94,76.17,362189.0,70.1653,70.2481,69.9075,70.1193,362189.0
2022-05-27 13:00:00,76.17,76.52,76.14,76.36,464856.0,70.1193,70.4415,70.0916,70.2942,464856.0
2022-05-27 13:30:00,76.36,76.44,76.24,76.38,278253.0,70.2942,70.3678,70.1837,70.3126,278253.0
2022-05-27 14:00:00,76.38,76.71,76.31,76.63,311074.0,70.3126,70.6164,70.2481,70.5427,311074.0
2022-05-27 14:30:00,76.63,77.03,76.63,76.96,548878.0,70.5427,70.9109,70.5427,70.8465,548878.0
2022-05-27 15:00:00,76.96,77.36,76.94,77.31,570992.0,70.8465,71.2147,70.8281,71.1687,570992.0
2022-05-27 15:30:00,77.31,77.45,77.06,77.44,1400054.0,71.1687,71.2976,70.9386,71.2884,1400054.0
2022-05-31 09:30:00,76.78,76.94,75.72,76.28,774768.0,70.6808,70.8281,69.705,70.2205,774768.0
2022-05-31 10:00:00,76.28,76.4,75.7,75.74,484177.0,70.2205,70.331,69.6866,69.7234,484177.0
2022-05-31 10:30:00,75.73,76.17,75.71,76.0,609342.0,69.7142,70.1193,69.6958,69.9628,609342.0
2022-05-31 11:00:00,76.02,76.12,75.68,75.74,369055.0,69.9812,70.0732,69.6682,69.7234,369055.0
2022-05-31 11:30:00,75.73,76.79,75.66,76.75,2591030.0,69.7142,70.69,69.6498,70.6532,2591030.0
2022-05-31 12:00:00,76.76,76.77,76.25,76.37,386795.0,70.6624,70.6716,70.1929,70.3034,386795.0
2022-05-31 12:30:00,76.38,76.72,76.31,76.31,432475.0,70.3126,70.6256,70.2481,70.2481,432475.0
2022-05-31 13:00:00,76.32,76.47,76.2,76.26,279340.0,70.2573,70.3954,70.1469,70.2021,279340.0
2022-05-31 13:30:00,76.26,76.74,76.23,76.7,774324.0,70.2021,70.644,70.1745,70.6072,774324.0
2022-05-31 14:00:00,76.69,76.73,76.44,76.59,377388.0,70.598,70.6348,70.3678,70.5059,377388.0
2022-05-31 14:30:00,76.59,76.72,76.0,76.16,407239.0,70.5059,70.6256,69.9628,70.1101,407239.0
2022-05-31 15:00:00,76.15,76.45,76.0,76.3,475957.0,70.1009,70.377,69.9628,70.2389,475957.0
2022-05-31 15:30:00,76.3,76.41,75.17,75.73,4087033.0,70.2389,70.3402,69.1987,69.7142,4087033.0
2022-06-01 09:30:00,75.76,76.25,75.4,76.13,645788.0,69.7418,70.1929,69.4104,70.0824,645788.0
2022-06-01 10:00:00,76.13,76.27,75.52,75.53,337426.0,70.0824,70.2113,69.5209,69.5301,337426.0
2022-06-01 10:30:00,75.51,75.82,75.33,75.77,348621.0,69.5117,69.7971,69.346,69.751,348621.0
2022-06-01 11:00:00,75.76,75.86,75.38,75.49,418588.0,69.7418,69.8339,69.392,69.4933,418588.0
2022-06-01 11:30:00,75.52,75.62,75.37,75.56,260256.0,69.5209,69.613,69.3828,69.5577,260256.0
2022-06-01 12:00:00,75.56,76.1,75.55,75.72,290463.0,69.5577,70.0548,69.5485,69.705,290463.0
2022-06-01 12:30:00,75.72,75.92,75.62,75.91,299309.0,69.705,69.8891,69.613,69.8799,299309.0
2022-06-01 13:00:00,75.91,76.28,75.86,76.16,295204.0,69.8799,70.2205,69.8339,70.1101,295204.0
2022-06-01 13:30:00,76.17,76.37,76.11,76.26,318517.0,70.1193,70.3034,70.064,70.2021,318517.0
2022-06-01 14:00:00,76.26,76.41,76.12,76.3,379461.0,70.2021,70.3402,70.0732,70.2389,379461.0
2022-06-01 14:30:00,76.3,76.45,76.18,76.26,328661.0,70.2389,70.377,70.1285,70.2021,328661.0
2022-06-01 15:00:00,76.25,76.54,76.2,76.44,524322.0,70.1929,70.4599,70.1469,70.3678,524322.0
2022-06-01 15:30:00,76.44,76.63,76.15,76.16,1002781.0,70.3678,70.5427,70.1009,70.1101,1002781.0
2022-06-02 09:30:00,76.45,76.62,76.08,76.33,637294.0,70.377,70.5335,70.0364,70.2666,637294.0
2022-06-02 10:00:00,76.3,76.77,76.0,76.28,511568.0,70.2389,70.6716,69.9628,70.2205,511568.0
2022-06-02 10:30:00,76.28,76.94,76.22,76.92,292530.0,70.2205,70.8281,70.1653,70.8097,292530.0
2022-06-02 11:00:00,76.91,77.23,76.91,77.1,332247.0,70.8005,71.0951,70.8005,70.9754,332247.0
2022-06-02 11:30:00,77.09,77.38,76.97,77.13,252869.0,70.9662,71.2331,70.8557,71.003,252869.0
2022-06-02 12:00:00,77.13,77.25,76.97,77.24,247028.0,71.003,71.1135,70.8557,71.1043,247028.0
2022-06-02 12:30:00,77.25,77.46,77.18,77.38,347030.0,71.1135,71.3068,71.049,71.2331,347030.0
2022-06-02 13:00:00,77.37,77.46,77.26,77.46,351599.0,71.2239,71.3068,71.1227,71.3068,351599.0
2022-06-02 13:30:00,77.46,77.67,77.33,77.5,337524.0,71.3068,71.5001,71.1871,71.3436,337524.0
2022-06-02 14:00:00,77.51,77.81,77.46,77.78,455440.0,71.3528,71.629,71.3068,71.6014,455440.0
2022-06-02 14:30:00,77.78,78.06,77.77,77.88,471191.0,71.6014,71.8591,71.5922,71.6934,471191.0
2022-06-02 15:00:00,77.89,78.24,77.88,78.19,547744.0,71.7026,72.0248,71.6934,71.9788,547744.0
2022-06-02 15:30:00,78.19,78.65,78.17,78.55,2000052.0,71.9788,72.4023,71.9604,72.3102,2000052.0
2022-06-03 09:30:00,78.09,78.76,77.8,78.69,688314.0,71.8867,72.5035,71.6198,72.4391,688314.0
2022-06-03 10:00:00,78.69,78.75,78.33,78.74,519986.0,72.4391,72.4943,72.1077,72.4851,519986.0
2022-06-03 10:30:00,78.73,78.93,78.58,78.76,571438.0,72.4759,72.66,72.3378,72.5035,571438.0
2022-06-03 11:00:00,78.76,78.84,78.21,78.36,825186.0,72.5035,72.5772,71.9972,72.1353,825186.0
2022-06-03 11:30:00,78.36,78.45,78.02,78.23,575264.0,72.1353,72.2181,71.8223,72.0156,575264.0
2022-06-03 12:00:00,78.23,78.55,78.22,78.45,327777.0,72.0156,72.3102,72.0064,72.2181,327777.0
2022-06-03 12:30:00,78.46,78.74,78.39,78.68,317120.0,72.2274,72.4851,72.1629,72.4299,317120.0
2022-06-03 13:00:00,78.67,78.95,78.65,78.71,247584.0,72.4207,72.6784,72.4023,72.4575,247584.0
2022-06-03 13:30:00,78.71,78.77,78.56,78.59,402194.0,72.4575,72.5127,72.3194,72.347,402194.0
2022-06-03 14:00:00,78.58,78.74,78.54,78.66,249875.0,72.3378,72.4851,72.301,72.4115,249875.0
2022-06-03 14:30:00,78.66,78.9,78.64,78.81,361943.0,72.4115,72.6324,72.3931,72.5495,361943.0
2022-06-03 15:00:00,78.82,78.87,78.45,78.63,517362.0,72.5588,72.6048,72.2181,72.3838,517362.0
2022-06-03 15:30:00,78.62,78.79,78.46,78.72,1471050.0,72.3746,72.5311,72.2274,72.4667,1471050.0
2022-06-06 09:30:00,81.19,81.49,80.16,80.44,1846344.0,74.7405,75.0167,73.7923,74.0501,1846344.0
2022-06-06 10:00:00,80.44,81.14,80.32,80.79,691326.0,74.0501,74.6945,73.9396,74.3723,691326.0
2022-06-06 10:30:00,80.8,81.21,80.7,81.06,560998.0,74.3815,74.7589,74.2894,74.6208,560998.0
2022-06-06 11:00:00,81.05,81.2,80.76,81.0,667012.0,74.6116,74.7497,74.3446,74.5656,667012.0
2022-06-06 11:30:00,81.0,81.06,80.6,80.63,1040292.0,74.5656,74.6208,74.1974,74.225,1040292.0
2022-06-06 12:00:00,80.63,80.64,80.08,80.23,767976.0,74.225,74.2342,73.7187,73.8567,767976.0
2022-06-06 12:30:00,80.23,80.35,80.07,80.35,280029.0,73.8567,73.9672,73.7095,73.9672,280029.0
2022-06-06 13:00:00,80.34,80.41,80.09,80.12,378237.0,73.958,74.0224,73.7279,73.7555,378237.0
2022-06-06 13:30:00,80.12,80.37,80.11,80.23,289090.0,73.7555,73.9856,73.7463,73.8567,289090.0
2022-06-06 14:00:00,80.23,80.33,80.14,80.26,290274.0,73.8567,73.9488,73.7739,73.8844,290274.0
2022-06-06 14:30:00,80.25,80.3,80.08,80.21,309116.0,73.8752,73.9212,73.7187,73.8383,309116.0
2022-06-06 15:00:00,80.21,80.31,80.11,80.27,786222.0,73.8383,73.9304,73.7463,73.8936,786222.0
2022-06-06 15:30:00,80.26,80.35,80.14,80.18,1863588.0,73.8844,73.9672,73.7739,73.8107,1863588.0
2022-06-07 09:30:00,79.76,80.18,79.13,79.24,808443.0,73.4241,73.8107,72.8441,72.9454,808443.0
2022-06-07 10:00:00,79.22,79.36,78.75,79.24,322272.0,72.927,73.0559,72.4943,72.9454,322272.0
2022-06-07 10:30:00,79.25,79.54,78.93,79.02,334769.0,72.9546,73.2216,72.66,72.7429,334769.0
2022-06-07 11:00:00,79.01,79.46,78.98,79.2,256976.0,72.7337,73.1479,72.706,72.9086,256976.0
2022-06-07 11:30:00,79.2,79.23,78.55,78.77,370832.0,72.9086,72.9362,72.3102,72.5127,370832.0
2022-06-07 12:00:00,78.78,78.8,78.27,78.51,321215.0,72.5219,72.5403,72.0524,72.2734,321215.0
2022-06-07 12:30:00,78.51,78.76,78.49,78.7,191160.0,72.2734,72.5035,72.255,72.4483,191160.0
2022-06-07 13:00:00,78.7,79.18,78.7,79.15,396858.0,72.4483,72.8902,72.4483,72.8625,396858.0
2022-06-07 13:30:00,79.15,79.2,78.95,79.0,221490.0,72.8625,72.9086,72.6784,72.7245,221490.0
2022-06-07 14:00:00,78.99,79.36,78.97,79.35,299538.0,72.7152,73.0559,72.6968,73.0467,299538.0
2022-06-07 14:30:00,79.37,79.47,79.11,79.26,430169.0,73.0651,73.1571,72.8257,72.9638,430169.0
2022-06-07 15:00:00,79.25,79.52,79.19,79.51,343341.0,72.9546,73.2031,72.8994,73.1939,343341.0
2022-06-07 15:30:00,79.51,79.83,79.49,79.76,980034.0,73.1939,73.4885,73.1755,73.4241,980034.0
2022-06-08 09:30:00,78.98,79.58,78.98,79.38,536982.0,72.706,73.2584,72.706,73.0743,536982.0
2022-06-08 10:00:00,79.38,79.41,79.0,79.23,371593.0,73.0743,73.1019,72.7245,72.9362,371593.0
2022-06-08 10:30:00,79.22,79.4,79.15,79.31,222477.0,72.927,73.0927,72.8625,73.0098,222477.0
2022-06-08 11:00:00,79.3,79.45,79.2,79.35,134504.0,73.0006,73.1387,72.9086,73.0467,134504.0
2022-06-08 11:30:00,79.35,79.46,79.22,79.22,151813.0,73.0467,73.1479,72.927,72.927,151813.0
2022-06-08 12:00:00,79.21,79.4,79.18,79.22,146193.0,72.9178,73.0927,72.8902,72.927,146193.0
2022-06-08 12:30:00,79.22,79.23,78.58,78.59,199519.0,72.927,72.9362,72.3378,72.347,199519.0
2022-06-08 13:00:00,78.59,78.69,78.45,78.57,187754.0,72.347,72.4391,72.2181,72.3286,187754.0
2022-06-08 13:30:00,78.56,78.69,78.47,78.58,192844.0,72.3194,72.4391,72.2366,72.3378,192844.0
2022-06-08 14:00:00,78.58,78.65,78.26,78.33,187798.0,72.3378,72.4023,72.0432,72.1077,187798.0
2022-06-08 14:30:00,78.31,78.49,78.24,78.4,237282.0,72.0893,72.255,72.0248,72.1721,237282.0
2022-06-08 15:00:00,78.41,78.68,78.28,78.64,204136.0,72.1813,72.4299,72.0616,72.3931,204136.0
2022-06-08 15:30:00,78.64,78.73,78.36,78.5,713502.0,72.3931,72.4759,72.1353,72.2642,713502.0
2022-06-09 09:30:00,78.24,78.87,77.95,78.67,633437.0,72.0248,72.6048,71.7579,72.4207,633437.0
2022-06-09 10:00:00,78.68,78.71,78.31,78.4,417008.0,72.4299,72.4575,72.0893,72.1721,417008.0
2022-06-09 10:30:00,78.4,78.52,77.98,78.2,469212.0,72.1721,72.2826,71.7855,71.988,469212.0
2022-06-09 11:00:00,78.23,78.34,78.04,78.27,252633.0,72.0156,72.1169,71.8407,72.0524,252633.0
2022-06-09 11:30:00,78.26,78.51,78.16,78.34,192844.0,72.0432,72.2734,71.9512,72.1169,192844.0
2022-06-09 12:00:00,78.34,78.41,78.14,78.31,198125.0,72.1169,72.1813,71.9328,72.0893,198125.0
2022-06-09 12:30:00,78.31,78.41,78.18,78.4,225050.0,72.0893,72.1813,71.9696,72.1721,225050.0
2022-06-09 13:00:00,78.41,78.69,78.38,78.5,217605.0,72.1813,72.4391,72.1537,72.2642,217605.0
2022-06-09 13:30:00,78.5,78.7,78.36,78.66,384254.0,72.2642,72.4483,72.1353,72.4115,384254.0
2022-06-09 14:00:00,78.66,78.67,78.44,78.54,281050.0,72.4115,72.4207,72.2089,72.301,281050.0
2022-06-09 14:30:00,78.54,78.55,78.25,78.43,273432.0,72.301,72.3102,72.034,72.1997,273432.0
2022-06-09 15:00:00,78.43,78.43,77.68,77.7,321881.0,72.1997,72.1997,71.5093,71.5277,321881.0
2022-06-09 15:30:00,77.69,77.76,77.3,77.34,1825360.0,71.5185,71.583,71.1595,71.1963,1825360.0
2022-06-10 09:30:00,76.55,76.9,76.07,76.76,681465.0,70.4691,70.7913,70.0272,70.6624,681465.0
2022-06-10 10:00:00,76.74,76.76,76.24,76.3,491805.0,70.644,70.6624,70.1837,70.2389,491805.0
2022-06-10 10:30:00,76.3,76.48,76.04,76.05,386713.0,70.2389,70.4046,69.9996,70.0088,386713.0
2022-06-10 11:00:00,76.04,76.1,75.77,75.8,395577.0,69.9996,70.0548,69.751,69.7787,395577.0
2022-06-10 11:30:00,75.8,76.37,75.78,76.35,361248.0,69.7787,70.3034,69.7602,70.285,361248.0
2022-06-10 12:00:00,76.36,76.62,76.23,76.62,248734.0,70.2942,70.5335,70.1745,70.5335,248734.0
2022-06-10 12:30:00,76.62,76.69,76.43,76.55,193979.0,70.5335,70.598,70.3586,70.4691,193979.0
2022-06-10 13:00:00,76.55,76.79,76.46,76.71,341129.0,70.4691,70.69,70.3862,70.6164,341129.0
2022-06-10 13:30:00,76.73,76.76,76.32,76.42,387474.0,70.6348,70.6624,70.2573,70.3494,387474.0
2022-06-10 14:00:00,76.42,76.51,76.24,76.42,276153.0,70.3494,70.4323,70.1837,70.3494,276153.0
2022-06-10 14:30:00,76.42,76.66,76.33,76.62,283043.0,70.3494,70.5703,70.2666,70.5335,283043.0
2022-06-10 15:00:00,76.61,76.78,76.43,76.62,398968.0,70.5243,70.6808,70.3586,70.5335,398968.0
2022-06-10 15:30:00,76.63,76.76,75.88,75.92,1425677.0,70.5427,70.6624,69.8523,69.8891,1425677.0
2022-06-13 09:30:00,74.58,74.76,73.56,73.58,768718.0,68.6556,68.8213,67.7166,67.735,768718.0
2022-06-13 10:00:00,73.56,73.59,72.95,73.53,571395.0,67.7166,67.7442,67.1551,67.689,571395.0
2022-06-13 10:30:00,73.53,73.58,72.85,72.99,398111.0,67.689,67.735,67.063,67.1919,398111.0
2022-06-13 11:00:00,72.99,73.18,72.48,73.0,519102.0,67.1919,67.3668,66.7224,67.2011,519102.0
2022-06-13 11:30:00,72.99,73.38,72.74,73.09,340926.0,67.1919,67.5509,66.9617,67.2839,340926.0
2022-06-13 12:00:00,73.09,73.98,73.03,73.7,788390.0,67.2839,68.1032,67.2287,67.8455,788390.0
2022-06-13 12:30:00,73.69,73.81,73.32,73.4,886733.0,67.8363,67.9467,67.4957,67.5693,886733.0
2022-06-13 13:00:00,73.41,73.47,72.88,72.97,560468.0,67.5785,67.6337,67.0906,67.1735,560468.0
2022-06-13 13:30:00,72.99,73.51,72.93,73.23,300644.0,67.1919,67.6706,67.1366,67.4128,300644.0
2022-06-13 14:00:00,73.24,73.24,72.89,72.93,306148.0,67.422,67.422,67.0998,67.1366,306148.0
2022-06-13 14:30:00,72.92,73.23,72.71,72.76,292960.0,67.1274,67.4128,66.9341,66.9801,292960.0
2022-06-13 15:00:00,72.76,72.82,72.11,72.13,491385.0,66.9801,67.0354,66.3818,66.4002,491385.0
2022-06-13 15:30:00,72.13,72.47,71.96,72.41,1683683.0,66.4002,66.7132,66.2437,66.6579,1683683.0
2022-06-14 09:30:00,72.31,73.12,72.11,72.94,727411.0,66.5659,67.3115,66.3818,67.1458,727411.0
2022-06-14 10:00:00,72.94,73.0,71.82,71.83,361218.0,67.1458,67.2011,66.1148,66.124,361218.0
2022-06-14 10:30:00,71.84,71.87,71.27,71.36,673830.0,66.1332,66.1608,65.6085,65.6914,673830.0
2022-06-14 11:00:00,71.34,71.43,70.77,70.96,364551.0,65.6729,65.7558,65.1482,65.3231,364551.0
2022-06-14 11:30:00,70.96,71.14,70.65,70.77,268810.0,65.3231,65.4888,65.0378,65.1482,268810.0
2022-06-14 12:00:00,70.77,70.85,70.53,70.65,407517.0,65.1482,65.2219,64.9273,65.0378,407517.0
2022-06-14 12:30:00,70.66,70.68,70.26,70.65,371892.0,65.047,65.0654,64.6787,65.0378,371892.0
2022-06-14 13:00:00,70.66,71.63,70.66,71.34,697274.0,65.047,65.9399,65.047,65.6729,697274.0
2022-06-14 13:30:00,71.34,71.48,70.91,70.97,336036.0,65.6729,65.8018,65.2771,65.3323,336036.0
2022-06-14 14:00:00,70.97,71.25,70.84,71.08,261650.0,65.3323,65.5901,65.2127,65.4336,261650.0
2022-06-14 14:30:00,71.07,71.12,70.83,70.96,455681.0,65.4244,65.4704,65.2035,65.3231,455681.0
2022-06-14 15:00:00,70.95,71.23,70.83,71.21,607002.0,65.3139,65.5717,65.2035,65.5533,607002.0
2022-06-14 15:30:00,71.22,71.84,71.2,71.52,1642177.0,65.5625,66.1332,65.5441,65.8386,1642177.0
2022-06-15 09:30:00,72.46,74.13,72.21,73.92,1375386.0,66.704,68.2413,66.4738,68.048,1375386.0
2022-06-15 10:00:00,73.91,74.11,73.68,74.07,429976.0,68.0388,68.2229,67.8271,68.1861,429976.0
2022-06-15 10:30:00,74.07,74.15,73.67,73.93,476248.0,68.1861,68.2597,67.8179,68.0572,476248.0
2022-06-15 11:00:00,73.93,73.99,73.55,73.94,553562.0,68.0572,68.1124,67.7074,68.0664,553562.0
2022-06-15 11:30:00,73.94,73.97,73.47,73.81,750070.0,68.0664,68.094,67.6337,67.9467,750070.0
2022-06-15 12:00:00,73.81,74.06,73.59,74.01,330831.0,67.9467,68.1769,67.7442,68.1308,330831.0
2022-06-15 12:30:00,74.01,74.16,73.88,73.88,280658.0,68.1308,68.2689,68.0112,68.0112,280658.0
2022-06-15 13:00:00,73.88,74.02,73.75,74.0,266133.0,68.0112,68.1401,67.8915,68.1216,266133.0
2022-06-15 13:30:00,74.01,74.21,73.87,74.14,399958.0,68.1308,68.315,68.002,68.2505,399958.0
2022-06-15 14:00:00,74.16,74.52,73.35,73.42,428207.0,68.2689,68.6003,67.5233,67.5877,428207.0
2022-06-15 14:30:00,73.43,75.18,72.97,74.35,809758.0,67.5969,69.2079,67.1735,68.4438,809758.0
2022-06-15 15:00:00,74.36,75.39,74.34,75.35,549924.0,68.453,69.4012,68.4346,69.3644,549924.0
2022-06-15 15:30:00,75.35,75.55,74.08,74.19,1666179.0,69.3644,69.5485,68.1953,68.2965,1666179.0
2022-06-16 09:30:00,72.71,73.08,71.75,72.06,1088428.0,66.9341,67.2747,66.0504,66.3357,1088428.0
2022-06-16 10:00:00,72.06,72.28,71.67,72.06,579508.0,66.3357,66.5383,65.9767,66.3357,579508.0
2022-06-16 10:30:00,72.06,72.26,71.61,71.84,725029.0,66.3357,66.5199,65.9215,66.1332,725029.0
2022-06-16 11:00:00,71.84,72.22,71.75,72.11,415612.0,66.1332,66.483,66.0504,66.3818,415612.0
2022-06-16 11:30:00,72.12,72.12,71.52,71.71,241983.0,66.391,66.391,65.8386,66.0136,241983.0
2022-06-16 12:00:00,71.71,71.73,71.38,71.67,270476.0,66.0136,66.032,65.7098,65.9767,270476.0
2022-06-16 12:30:00,71.68,71.7,71.2,71.28,400096.0,65.9859,66.0043,65.5441,65.6177,400096.0
2022-06-16 13:00:00,71.29,71.5,71.16,71.34,342231.0,65.6269,65.8202,65.5072,65.6729,342231.0
2022-06-16 13:30:00,71.33,71.43,71.0,71.02,528646.0,65.6637,65.7558,65.36,65.3784,528646.0
2022-06-16 14:00:00,71.02,71.08,70.49,70.57,549558.0,65.3784,65.4336,64.8905,64.9641,549558.0
2022-06-16 14:30:00,70.56,70.76,70.12,70.3,610555.0,64.9549,65.139,64.5499,64.7156,610555.0
2022-06-16 15:00:00,70.29,70.8,70.27,70.73,752880.0,64.7064,65.1758,64.6879,65.1114,752880.0
2022-06-16 15:30:00,70.72,70.96,70.26,70.95,2294421.0,65.1022,65.3231,64.6787,65.3139,2294421.0
2022-06-17 09:30:00,70.64,72.75,70.64,72.5,3119747.0,65.0286,66.9709,65.0286,66.7408,3119747.0
2022-06-17 10:00:00,72.52,72.61,71.47,71.59,779659.0,66.7592,66.8421,65.7926,65.9031,779659.0
2022-06-17 10:30:00,71.59,71.73,71.14,71.28,650889.0,65.9031,66.032,65.4888,65.6177,650889.0
2022-06-17 11:00:00,71.28,71.97,71.17,71.87,575874.0,65.6177,66.2529,65.5164,66.1608,575874.0
2022-06-17 11:30:00,71.87,72.15,71.28,71.56,451701.0,66.1608,66.4186,65.6177,65.8755,451701.0
2022-06-17 12:00:00,71.56,72.0,71.51,71.9,395983.0,65.8755,66.2805,65.8294,66.1885,395983.0
2022-06-17 12:30:00,71.91,71.94,71.54,71.73,305509.0,66.1977,66.2253,65.8571,66.032,305509.0
2022-06-17 13:00:00,71.73,72.21,71.73,71.99,356036.0,66.032,66.4738,66.032,66.2713,356036.0
2022-06-17 13:30:00,72.01,72.06,71.61,71.67,182606.0,66.2897,66.3357,65.9215,65.9767,182606.0
2022-06-17 14:00:00,71.68,71.9,71.58,71.59,364496.0,65.9859,66.1885,65.8939,65.9031,364496.0
2022-06-17 14:30:00,71.59,71.93,71.36,71.39,421605.0,65.9031,66.2161,65.6914,65.719,421605.0
2022-06-17 15:00:00,71.38,71.56,70.94,71.31,525915.0,65.7098,65.8755,65.3047,65.6453,525915.0
2022-06-17 15:30:00,71.32,71.33,70.75,70.79,1661430.0,65.6545,65.6637,65.1298,65.1666,1661430.0
2022-06-21 09:30:00,70.8,71.97,70.8,71.86,1148773.0,65.1758,66.2529,65.1758,66.1516,1148773.0
2022-06-21 10:00:00,71.88,72.11,71.68,72.1,430278.0,66.17,66.3818,65.9859,66.3726,430278.0
2022-06-21 10:30:00,72.11,72.44,72.11,72.34,459442.0,66.3818,66.6856,66.3818,66.5935,459442.0
2022-06-21 11:00:00,72.33,72.68,72.23,72.64,412380.0,66.5843,66.9065,66.4922,66.8697,412380.0
2022-06-21 11:30:00,72.63,72.69,72.19,72.19,301246.0,66.8605,66.9157,66.4554,66.4554,301246.0
2022-06-21 12:00:00,72.19,72.28,71.99,72.0,246208.0,66.4554,66.5383,66.2713,66.2805,246208.0
2022-06-21 12:30:00,71.99,72.32,71.88,72.31,238537.0,66.2713,66.5751,66.17,66.5659,238537.0
2022-06-21 13:00:00,72.31,72.66,72.31,72.41,237803.0,66.5659,66.8881,66.5659,66.6579,237803.0
2022-06-21 13:30:00,72.41,72.46,72.23,72.29,199710.0,66.6579,66.704,66.4922,66.5475,199710.0
2022-06-21 14:00:00,72.28,72.9,72.23,72.89,305584.0,66.5383,67.109,66.4922,67.0998,305584.0
2022-06-21 14:30:00,72.89,73.4,72.86,73.35,543901.0,67.0998,67.5693,67.0722,67.5233,543901.0
2022-06-21 15:00:00,73.35,73.35,73.04,73.04,616000.0,67.5233,67.5233,67.2379,67.2379,616000.0
2022-06-21 15:30:00,73.05,73.05,72.71,72.74,1065282.0,67.2471,67.2471,66.9341,66.9617,1065282.0
2022-06-22 09:30:00,72.2,74.33,71.85,74.26,1114028.0,66.4646,68.4254,66.1424,68.361,1114028.0
2022-06-22 10:00:00,74.23,74.36,73.82,74.23,593765.0,68.3334,68.453,67.9559,68.3334,593765.0
2022-06-22 10:30:00,74.21,74.38,73.51,73.78,416064.0,68.315,68.4715,67.6706,67.9191,416064.0
2022-06-22 11:00:00,73.79,74.24,73.27,74.15,443699.0,67.9283,68.3426,67.4496,68.2597,443699.0
2022-06-22 11:30:00,74.15,74.46,73.93,73.97,487077.0,68.2597,68.5451,68.0572,68.094,487077.0
2022-06-22 12:00:00,73.97,74.53,73.94,74.2,305391.0,68.094,68.6095,68.0664,68.3058,305391.0
2022-06-22 12:30:00,74.19,74.75,74.18,74.75,457720.0,68.2965,68.8121,68.2873,68.8121,457720.0
2022-06-22 13:00:00,74.75,74.9,74.51,74.59,633417.0,68.8121,68.9501,68.5911,68.6648,633417.0
2022-06-22 13:30:00,74.62,74.7,74.35,74.64,216963.0,68.6924,68.766,68.4438,68.7108,216963.0
2022-06-22 14:00:00,74.67,75.17,74.66,75.17,555558.0,68.7384,69.1987,68.7292,69.1987,555558.0
2022-06-22 14:30:00,75.17,75.55,75.07,75.22,948046.0,69.1987,69.5485,69.1066,69.2447,948046.0
2022-06-22 15:00:00,75.22,75.33,74.74,74.79,512270.0,69.2447,69.346,68.8029,68.8489,512270.0
2022-06-22 15:30:00,74.78,75.09,74.69,74.69,2051136.0,68.8397,69.1251,68.7568,68.7568,2051136.0
2022-06-23 09:30:00,75.54,76.22,75.32,76.1,1054827.0,69.5393,70.1653,69.3368,70.0548,1054827.0
2022-06-23 10:00:00,76.14,76.51,75.95,76.09,776396.0,70.0916,70.4323,69.9167,70.0456,776396.0
2022-06-23 10:30:00,76.12,76.91,76.01,76.82,941546.0,70.0732,70.8005,69.972,70.7176,941546.0
2022-06-23 11:00:00,76.82,76.93,76.35,76.36,592332.0,70.7176,70.8189,70.285,70.2942,592332.0
2022-06-23 11:30:00,76.35,76.46,75.96,76.17,429091.0,70.285,70.3862,69.9259,70.1193,429091.0
2022-06-23 12:00:00,76.17,76.66,76.03,76.52,551244.0,70.1193,70.5703,69.9904,70.4415,551244.0
2022-06-23 12:30:00,76.52,76.73,76.44,76.62,518265.0,70.4415,70.6348,70.3678,70.5335,518265.0
2022-06-23 13:00:00,76.63,76.88,76.49,76.73,492554.0,70.5427,70.7729,70.4138,70.6348,492554.0
2022-06-23 13:30:00,76.72,77.05,76.57,77.03,380727.0,70.6256,70.9294,70.4875,70.9109,380727.0
2022-06-23 14:00:00,77.04,77.32,76.96,77.14,399349.0,70.9202,71.1779,70.8465,71.0122,399349.0
2022-06-23 14:30:00,77.13,77.38,77.07,77.2,476075.0,71.003,71.2331,70.9478,71.0674,476075.0
2022-06-23 15:00:00,77.21,77.28,76.99,77.15,696599.0,71.0766,71.1411,70.8741,71.0214,696599.0
2022-06-23 15:30:00,77.15,77.41,77.1,77.2,1672121.0,71.0214,71.2608,70.9754,71.0674,1672121.0
2022-06-24 09:30:00,77.33,78.0,77.12,77.12,632927.0,71.1871,71.8039,70.9938,70.9938,632927.0
2022-06-24 10:00:00,77.12,77.6,76.97,77.0,432855.0,70.9938,71.4357,70.8557,70.8833,432855.0
2022-06-24 10:30:00,77.02,77.14,76.63,76.77,451582.0,70.9017,71.0122,70.5427,70.6716,451582.0
2022-06-24 11:00:00,76.77,77.18,76.72,77.11,299812.0,70.6716,71.049,70.6256,70.9846,299812.0
2022-06-24 11:30:00,77.12,77.15,76.8,76.98,257627.0,70.9938,71.0214,70.6992,70.8649,257627.0
2022-06-24 12:00:00,77.0,77.4,76.99,77.27,241777.0,70.8833,71.2516,70.8741,71.1319,241777.0
2022-06-24 12:30:00,77.27,77.6,77.25,77.51,242563.0,71.1319,71.4357,71.1135,71.3528,242563.0
2022-06-24 13:00:00,77.5,77.58,77.36,77.52,232518.0,71.3436,71.4173,71.2147,71.362,232518.0
2022-06-24 13:30:00,77.52,77.61,77.38,77.42,173585.0,71.362,71.4449,71.2331,71.27,173585.0
2022-06-24 14:00:00,77.42,77.71,77.39,77.66,198627.0,71.27,71.5369,71.2423,71.4909,198627.0
2022-06-24 14:30:00,77.65,77.75,77.57,77.65,295208.0,71.4817,71.5738,71.4081,71.4817,295208.0
2022-06-24 15:00:00,77.65,77.86,77.62,77.75,419491.0,71.4817,71.675,71.4541,71.5738,419491.0
2022-06-24 15:30:00,77.74,78.13,77.64,78.06,1689453.0,71.5645,71.9236,71.4725,71.8591,1689453.0
2022-06-27 09:30:00,77.73,78.0,77.37,77.48,465917.0,71.5553,71.8039,71.2239,71.3252,465917.0
2022-06-27 10:00:00,77.49,77.94,77.36,77.6,399621.0,71.3344,71.7487,71.2147,71.4357,399621.0
2022-06-27 10:30:00,77.58,77.88,77.45,77.71,314569.0,71.4173,71.6934,71.2976,71.5369,314569.0
2022-06-27 11:00:00,77.71,78.11,77.61,78.02,313364.0,71.5369,71.9052,71.4449,71.8223,313364.0
2022-06-27 11:30:00,78.01,78.14,77.89,78.1,260333.0,71.8131,71.9328,71.7026,71.8959,260333.0
2022-06-27 12:00:00,78.11,78.18,77.86,77.91,214811.0,71.9052,71.9696,71.675,71.721,214811.0
2022-06-27 12:30:00,77.9,78.09,77.81,77.99,181642.0,71.7118,71.8867,71.629,71.7947,181642.0
2022-06-27 13:00:00,78.0,78.01,77.64,77.9,217881.0,71.8039,71.8131,71.4725,71.7118,217881.0
2022-06-27 13:30:00,77.89,77.98,77.76,77.81,184195.0,71.7026,71.7855,71.583,71.629,184195.0
2022-06-27 14:00:00,77.81,77.88,77.6,77.8,309416.0,71.629,71.6934,71.4357,71.6198,309416.0
2022-06-27 14:30:00,77.8,78.03,77.73,77.92,220008.0,71.6198,71.8315,71.5553,71.7302,220008.0
2022-06-27 15:00:00,77.92,78.07,77.75,78.01,305375.0,71.7302,71.8683,71.5738,71.8131,305375.0
2022-06-27 15:30:00,78.0,78.06,77.75,77.9,894418.0,71.8039,71.8591,71.5738,71.7118,894418.0
2022-06-28 09:30:00,77.91,78.33,77.79,78.17,485503.0,71.721,72.1077,71.6106,71.9604,485503.0
2022-06-28 10:00:00,78.18,78.26,77.69,77.73,285594.0,71.9696,72.0432,71.5185,71.5553,285594.0
2022-06-28 10:30:00,77.72,77.87,77.42,77.76,230403.0,71.5461,71.6842,71.27,71.583,230403.0
2022-06-28 11:00:00,77.76,77.77,77.22,77.23,310918.0,71.583,71.5922,71.0859,71.0951,310918.0
2022-06-28 11:30:00,77.22,77.46,76.88,76.95,335489.0,71.0859,71.3068,70.7729,70.8373,335489.0
2022-06-28 12:00:00,76.97,77.18,76.89,76.97,250529.0,70.8557,71.049,70.7821,70.8557,250529.0
2022-06-28 12:30:00,76.98,77.11,76.81,76.86,356956.0,70.8649,70.9846,70.7084,70.7545,356956.0
2022-06-28 13:00:00,76.86,76.86,76.29,76.53,479732.0,70.7545,70.7545,70.2297,70.4507,479732.0
2022-06-28 13:30:00,76.52,76.63,76.35,76.62,231380.0,70.4415,70.5427,70.285,70.5335,231380.0
2022-06-28 14:00:00,76.62,76.72,76.32,76.45,246286.0,70.5335,70.6256,70.2573,70.377,246286.0
2022-06-28 14:30:00,76.44,76.45,76.23,76.44,244153.0,70.3678,70.377,70.1745,70.3678,244153.0
2022-06-28 15:00:00,76.42,76.67,76.3,76.61,257927.0,70.3494,70.5795,70.2389,70.5243,257927.0
2022-06-28 15:30:00,76.61,76.63,76.3,76.46,783811.0,70.5243,70.5427,70.2389,70.3862,783811.0
2022-06-29 09:30:00,76.1,76.44,75.83,76.3,676982.0,70.0548,70.3678,69.8063,70.2389,676982.0
2022-06-29 10:00:00,76.3,76.52,75.81,75.99,357609.0,70.2389,70.4415,69.7879,69.9536,357609.0
2022-06-29 10:30:00,75.99,76.06,75.61,75.78,438002.0,69.9536,70.018,69.6037,69.7602,438002.0
2022-06-29 11:00:00,75.78,75.97,75.35,75.5,465457.0,69.7602,69.9351,69.3644,69.5025,465457.0
2022-06-29 11:30:00,75.5,75.65,75.35,75.46,348737.0,69.5025,69.6406,69.3644,69.4657,348737.0
2022-06-29 12:00:00,75.46,75.65,75.26,75.27,318497.0,69.4657,69.6406,69.2816,69.2908,318497.0
2022-06-29 12:30:00,75.28,75.61,75.28,75.6,237001.0,69.3,69.6037,69.3,69.5945,237001.0
2022-06-29 13:00:00,75.6,75.62,75.4,75.55,178150.0,69.5945,69.613,69.4104,69.5485,178150.0
2022-06-29 13:30:00,75.57,76.11,75.51,76.11,139819.0,69.5669,70.064,69.5117,70.064,139819.0
2022-06-29 14:00:00,76.11,76.55,76.09,76.21,292199.0,70.064,70.4691,70.0456,70.1561,292199.0
2022-06-29 14:30:00,76.22,76.22,75.86,75.91,204966.0,70.1653,70.1653,69.8339,69.8799,204966.0
2022-06-29 15:00:00,75.91,76.18,75.83,76.15,306072.0,69.8799,70.1285,69.8063,70.1009,306072.0
2022-06-29 15:30:00,76.16,76.22,75.86,75.99,1059163.0,70.1101,70.1653,69.8339,69.9536,1059163.0
2022-06-30 09:30:00,75.46,77.16,75.32,76.52,588150.0,69.4657,71.0306,69.3368,70.4415,588150.0
2022-06-30 10:00:00,76.52,76.79,76.28,76.63,278517.0,70.4415,70.69,70.2205,70.5427,278517.0
2022-06-30 10:30:00,76.63,77.19,76.61,77.18,385319.0,70.5427,71.0582,70.5243,71.049,385319.0
2022-06-30 11:00:00,77.18,77.36,77.04,77.14,331759.0,71.049,71.2147,70.9202,71.0122,331759.0
2022-06-30 11:30:00,77.14,77.27,77.0,77.23,239414.0,71.0122,71.1319,70.8833,71.0951,239414.0
2022-06-30 12:00:00,77.23,77.64,77.06,77.62,213679.0,71.0951,71.4725,70.9386,71.4541,213679.0
2022-06-30 12:30:00,77.62,78.23,77.6,78.13,410317.0,71.4541,72.0156,71.4357,71.9236,410317.0
2022-06-30 13:00:00,78.14,78.24,77.89,78.08,237617.0,71.9328,72.0248,71.7026,71.8775,237617.0
2022-06-30 13:30:00,78.08,78.23,77.98,78.12,359986.0,71.8775,72.0156,71.7855,71.9144,359986.0
2022-06-30 14:00:00,78.13,78.16,77.58,77.76,289623.0,71.9236,71.9512,71.4173,71.583,289623.0
2022-06-30 14:30:00,77.77,77.83,77.38,77.49,283515.0,71.5922,71.6474,71.2331,71.3344,283515.0
2022-06-30 15:00:00,77.5,77.54,77.11,77.51,375879.0,71.3436,71.3804,70.9846,71.3528,375879.0
2022-06-30 15:30:00,77.48,77.69,77.03,77.48,1290039.0,71.3252,71.5185,70.9109,71.3252,1290039.0
2022-07-01 09:30:00,78.33,79.16,78.09,79.03,792677.0,72.1077,72.8717,71.8867,72.7521,792677.0
2022-07-01 10:00:00,79.01,79.12,78.66,79.07,527481.0,72.7337,72.8349,72.4115,72.7889,527481.0
2022-07-01 10:30:00,79.06,79.59,79.0,79.48,533735.0,72.7797,73.2676,72.7245,73.1663,533735.0
2022-07-01 11:00:00,79.48,79.63,79.27,79.46,294821.0,73.1663,73.3044,72.973,73.1479,294821.0
2022-07-01 11:30:00,79.48,79.83,79.24,79.29,416896.0,73.1663,73.4885,72.9454,72.9914,416896.0
2022-07-01 12:00:00,79.3,79.51,79.24,79.4,291462.0,73.0006,73.1939,72.9454,73.0927,291462.0
2022-07-01 12:30:00,79.41,79.54,79.27,79.31,215550.0,73.1019,73.2216,72.973,73.0098,215550.0
2022-07-01 13:00:00,79.3,79.67,79.28,79.6,233061.0,73.0006,73.3412,72.9822,73.2768,233061.0
2022-07-01 13:30:00,79.61,79.97,79.59,79.92,293352.0,73.286,73.6174,73.2676,73.5714,293352.0
2022-07-01 14:00:00,79.92,80.21,79.77,80.11,299187.0,73.5714,73.8383,73.4333,73.7463,299187.0
2022-07-01 14:30:00,80.14,80.37,80.13,80.31,249999.0,73.7739,73.9856,73.7647,73.9304,249999.0
2022-07-01 15:00:00,80.32,80.57,80.18,80.27,300516.0,73.9396,74.1697,73.8107,73.8936,300516.0
2022-07-01 15:30:00,80.27,80.64,80.21,80.56,917707.0,73.8936,74.2342,73.8383,74.1605,917707.0
2022-07-05 09:30:00,80.5,80.72,79.07,79.26,730655.0,74.1053,74.3078,72.7889,72.9638,730655.0
2022-07-05 10:00:00,79.27,79.71,79.08,79.53,546881.0,72.973,73.3781,72.7981,73.2124,546881.0
2022-07-05 10:30:00,79.53,79.66,78.7,78.82,539832.0,73.2124,73.332,72.4483,72.5588,539832.0
2022-07-05 11:00:00,78.8,79.07,78.0,78.04,604282.0,72.5403,72.7889,71.8039,71.8407,604282.0
2022-07-05 11:30:00,78.04,78.69,78.03,78.65,1282358.0,71.8407,72.4391,71.8315,72.4023,1282358.0
2022-07-05 12:00:00,78.66,78.91,78.18,78.27,290818.0,72.4115,72.6416,71.9696,72.0524,290818.0
2022-07-05 12:30:00,78.27,78.32,77.72,77.96,400680.0,72.0524,72.0985,71.5461,71.7671,400680.0
2022-07-05 13:00:00,77.95,78.14,77.6,77.7,237404.0,71.7579,71.9328,71.4357,71.5277,237404.0
2022-07-05 13:30:00,77.7,78.02,77.56,77.91,429146.0,71.5277,71.8223,71.3988,71.721,429146.0
2022-07-05 14:00:00,77.92,78.23,77.87,78.17,383801.0,71.7302,72.0156,71.6842,71.9604,383801.0
2022-07-05 14:30:00,78.18,78.65,78.11,78.63,1010213.0,71.9696,72.4023,71.9052,72.3838,1010213.0
2022-07-05 15:00:00,78.63,79.07,78.55,78.97,298912.0,72.3838,72.7889,72.3102,72.6968,298912.0
2022-07-05 15:30:00,78.98,79.14,78.65,79.11,889530.0,72.706,72.8533,72.4023,72.8257,889530.0
2022-07-06 09:30:00,79.7,79.88,78.63,79.27,560906.0,73.3688,73.5345,72.3838,72.973,560906.0
2022-07-06 10:00:00,79.28,79.5,78.96,79.31,379784.0,72.9822,73.1847,72.6876,73.0098,379784.0
2022-07-06 10:30:00,79.3,79.34,78.7,78.86,429168.0,73.0006,73.0374,72.4483,72.5956,429168.0
2022-07-06 11:00:00,78.86,79.12,78.6,78.83,349023.0,72.5956,72.8349,72.3562,72.568,349023.0
2022-07-06 11:30:00,78.83,79.15,78.63,79.11,238019.0,72.568,72.8625,72.3838,72.8257,238019.0
2022-07-06 12:00:00,79.12,79.3,78.97,79.29,362743.0,72.8349,73.0006,72.6968,72.9914,362743.0
2022-07-06 12:30:00,79.29,79.42,79.21,79.37,151715.0,72.9914,73.1111,72.9178,73.0651,151715.0
2022-07-06 13:00:00,79.37,79.46,79.28,79.28,168704.0,73.0651,73.1479,72.9822,72.9822,168704.0
2022-07-06 13:30:00,79.27,79.53,79.26,79.42,167361.0,72.973,73.2124,72.9638,73.1111,167361.0
2022-07-06 14:00:00,79.42,79.78,79.3,79.76,485482.0,73.1111,73.4425,73.0006,73.4241,485482.0
2022-07-06 14:30:00,79.75,80.2,79.69,79.87,218182.0,73.4149,73.8291,73.3596,73.5253,218182.0
2022-07-06 15:00:00,79.88,79.98,79.65,79.92,269353.0,73.5345,73.6266,73.3228,73.5714,269353.0
2022-07-06 15:30:00,79.91,80.01,79.4,79.57,775831.0,73.5622,73.6542,73.0927,73.2492,775831.0
2022-07-07 09:30:00,79.83,80.45,79.81,80.25,602412.0,73.4885,74.0593,73.4701,73.8752,602412.0
2022-07-07 10:00:00,80.26,80.42,79.96,80.27,310436.0,73.8844,74.0317,73.6082,73.8936,310436.0
2022-07-07 10:30:00,80.29,80.45,80.06,80.06,213026.0,73.912,74.0593,73.7003,73.7003,213026.0
2022-07-07 11:00:00,80.06,80.3,80.02,80.03,154501.0,73.7003,73.9212,73.6634,73.6726,154501.0
2022-07-07 11:30:00,80.02,80.22,80.0,80.08,136563.0,73.6634,73.8475,73.645,73.7187,136563.0
2022-07-07 12:00:00,80.08,80.21,80.02,80.15,161225.0,73.7187,73.8383,73.6634,73.7831,161225.0
2022-07-07 12:30:00,80.16,80.38,80.15,80.28,187637.0,73.7923,73.9948,73.7831,73.9028,187637.0
2022-07-07 13:00:00,80.27,80.32,80.08,80.21,130153.0,73.8936,73.9396,73.7187,73.8383,130153.0
2022-07-07 13:30:00,80.21,80.57,80.19,80.51,170161.0,73.8383,74.1697,73.8199,74.1145,170161.0
2022-07-07 14:00:00,80.51,80.58,80.34,80.42,307475.0,74.1145,74.1789,73.958,74.0317,307475.0
2022-07-07 14:30:00,80.41,80.41,80.2,80.23,142724.0,74.0224,74.0224,73.8291,73.8567,142724.0
2022-07-07 15:00:00,80.24,80.55,80.23,80.34,187892.0,73.866,74.1513,73.8567,73.958,187892.0
2022-07-07 15:30:00,80.34,80.44,80.11,80.3,749196.0,73.958,74.0501,73.7463,73.9212,749196.0
2022-07-08 09:30:00,79.7,80.1,79.41,79.77,402453.0,73.3688,73.7371,73.1019,73.4333,402453.0
2022-07-08 10:00:00,79.77,80.43,79.62,80.35,428096.0,73.4333,74.0409,73.2952,73.9672,428096.0
2022-07-08 10:30:00,80.37,80.39,80.14,80.29,196376.0,73.9856,74.004,73.7739,73.912,196376.0
2022-07-08 11:00:00,80.29,80.32,79.91,80.09,227735.0,73.912,73.9396,73.5622,73.7279,227735.0
2022-07-08 11:30:00,80.09,80.27,80.07,80.08,166273.0,73.7279,73.8936,73.7095,73.7187,166273.0
2022-07-08 12:00:00,80.09,80.24,80.04,80.13,135754.0,73.7279,73.866,73.6818,73.7647,135754.0
2022-07-08 12:30:00,80.13,80.23,79.73,79.76,148783.0,73.7647,73.8567,73.3965,73.4241,148783.0
2022-07-08 13:00:00,79.74,79.85,79.67,79.81,272441.0,73.4057,73.5069,73.3412,73.4701,272441.0
2022-07-08 13:30:00,79.81,79.84,79.66,79.73,236142.0,73.4701,73.4977,73.332,73.3965,236142.0
2022-07-08 14:00:00,79.74,80.0,79.64,80.0,255721.0,73.4057,73.645,73.3136,73.645,255721.0
2022-07-08 14:30:00,79.99,80.26,79.96,80.26,167509.0,73.6358,73.8844,73.6082,73.8844,167509.0
2022-07-08 15:00:00,80.27,80.39,80.17,80.33,249401.0,73.8936,74.004,73.8015,73.9488,249401.0
2022-07-08 15:30:00,80.33,80.33,80.05,80.24,820548.0,73.9488,73.9488,73.691,73.866,820548.0
2022-07-11 09:30:00,80.0,80.58,79.91,79.93,531657.0,73.645,74.1789,73.5622,73.5806,531657.0
2022-07-11 10:00:00,79.92,80.0,79.71,79.85,257846.0,73.5714,73.645,73.3781,73.5069,257846.0
2022-07-11 10:30:00,79.85,80.25,79.79,80.22,288019.0,73.5069,73.8752,73.4517,73.8475,288019.0
2022-07-11 11:00:00,80.22,80.6,80.21,80.51,283698.0,73.8475,74.1974,73.8383,74.1145,283698.0
2022-07-11 11:30:00,80.52,80.52,80.25,80.25,187498.0,74.1237,74.1237,73.8752,73.8752,187498.0
2022-07-11 12:00:00,80.26,80.5,80.25,80.4,402286.0,73.8844,74.1053,73.8752,74.0132,402286.0
2022-07-11 12:30:00,80.41,80.83,80.38,80.79,259293.0,74.0224,74.4091,73.9948,74.3723,259293.0
2022-07-11 13:00:00,80.78,80.96,80.69,80.7,186665.0,74.3631,74.5288,74.2802,74.2894,186665.0
2022-07-11 13:30:00,80.7,80.98,80.7,80.83,229471.0,74.2894,74.5472,74.2894,74.4091,229471.0
2022-07-11 14:00:00,80.83,80.85,80.54,80.55,150840.0,74.4091,74.4275,74.1421,74.1513,150840.0
2022-07-11 14:30:00,80.54,80.63,80.46,80.52,588559.0,74.1421,74.225,74.0685,74.1237,588559.0
2022-07-11 15:00:00,80.52,80.6,80.34,80.45,200697.0,74.1237,74.1974,73.958,74.0593,200697.0
2022-07-11 15:30:00,80.46,80.7,80.38,80.69,677786.0,74.0685,74.2894,73.9948,74.2802,677786.0
2022-07-12 09:30:00,80.55,80.9,80.15,80.7,384289.0,74.1513,74.4735,73.7831,74.2894,384289.0
2022-07-12 10:00:00,80.7,80.72,80.19,80.23,359675.0,74.2894,74.3078,73.8199,73.8567,359675.0
2022-07-12 10:30:00,80.22,80.59,80.17,80.2,255442.0,73.8475,74.1881,73.8015,73.8291,255442.0
2022-07-12 11:00:00,80.19,80.36,80.04,80.3,272023.0,73.8199,73.9764,73.6818,73.9212,272023.0
2022-07-12 11:30:00,80.32,80.43,80.19,80.42,362499.0,73.9396,74.0409,73.8199,74.0317,362499.0
2022-07-12 12:00:00,80.42,80.63,80.31,80.55,157026.0,74.0317,74.225,73.9304,74.1513,157026.0
2022-07-12 12:30:00,80.56,80.68,80.53,80.64,147380.0,74.1605,74.271,74.1329,74.2342,147380.0
2022-07-12 13:00:00,80.64,80.7,80.3,80.48,153731.0,74.2342,74.2894,73.9212,74.0869,153731.0
2022-07-12 13:30:00,80.49,80.49,80.32,80.42,184774.0,74.0961,74.0961,73.9396,74.0317,184774.0
2022-07-12 14:00:00,80.42,80.47,80.2,80.26,275984.0,74.0317,74.0777,73.8291,73.8844,275984.0
2022-07-12 14:30:00,80.25,80.35,80.12,80.18,354347.0,73.8752,73.9672,73.7555,73.8107,354347.0
2022-07-12 15:00:00,80.18,80.19,79.84,79.88,818590.0,73.8107,73.8199,73.4977,73.5345,818590.0
2022-07-12 15:30:00,79.88,79.98,79.52,79.95,970321.0,73.5345,73.6266,73.2031,73.599,970321.0
2022-07-13 09:30:00,79.38,80.03,79.07,79.63,487261.0,73.0743,73.6726,72.7889,73.3044,487261.0
2022-07-13 10:00:00,79.64,79.94,79.31,79.94,391217.0,73.3136,73.5898,73.0098,73.5898,391217.0
2022-07-13 10:30:00,79.92,80.19,79.85,80.02,474598.0,73.5714,73.8199,73.5069,73.6634,474598.0
2022-07-13 11:00:00,80.01,80.3,79.95,80.23,297297.0,73.6542,73.9212,73.599,73.8567,297297.0
2022-07-13 11:30:00,80.23,80.57,80.15,80.45,331290.0,73.8567,74.1697,73.7831,74.0593,331290.0
2022-07-13 12:00:00,80.45,80.75,80.44,80.7,212056.0,74.0593,74.3354,74.0501,74.2894,212056.0
2022-07-13 12:30:00,80.7,80.97,80.7,80.94,332775.0,74.2894,74.538,74.2894,74.5103,332775.0
2022-07-13 13:00:00,80.95,81.3,80.87,81.0,596396.0,74.5196,74.8417,74.4459,74.5656,596396.0
2022-07-13 13:30:00,81.01,81.03,80.74,80.9,217531.0,74.5748,74.5932,74.3262,74.4735,217531.0
2022-07-13 14:00:00,80.9,80.91,80.57,80.84,586350.0,74.4735,74.4827,74.1697,74.4183,586350.0
2022-07-13 14:30:00,80.85,81.11,80.83,81.11,233145.0,74.4275,74.6668,74.4091,74.6668,233145.0
2022-07-13 15:00:00,81.11,81.12,80.68,80.72,296364.0,74.6668,74.676,74.271,74.3078,296364.0
2022-07-13 15:30:00,80.71,80.74,80.22,80.26,694906.0,74.2986,74.3262,73.8475,73.8844,694906.0
2022-07-14 09:30:00,78.71,79.14,78.53,78.76,544956.0,72.4575,72.8533,72.2918,72.5035,544956.0
2022-07-14 10:00:00,78.75,79.16,78.52,78.95,216203.0,72.4943,72.8717,72.2826,72.6784,216203.0
2022-07-14 10:30:00,78.94,79.09,78.72,78.78,142944.0,72.6692,72.8073,72.4667,72.5219,142944.0
2022-07-14 11:00:00,78.79,79.23,78.74,79.2,148864.0,72.5311,72.9362,72.4851,72.9086,148864.0
2022-07-14 11:30:00,79.19,79.6,79.13,79.5,196111.0,72.8994,73.2768,72.8441,73.1847,196111.0
2022-07-14 12:00:00,79.5,79.6,79.35,79.39,155085.0,73.1847,73.2768,73.0467,73.0835,155085.0
2022-07-14 12:30:00,79.38,79.53,79.3,79.45,103384.0,73.0743,73.2124,73.0006,73.1387,103384.0
2022-07-14 13:00:00,79.44,79.66,79.2,79.58,109034.0,73.1295,73.332,72.9086,73.2584,109034.0
2022-07-14 13:30:00,79.57,79.69,79.41,79.67,173996.0,73.2492,73.3596,73.1019,73.3412,173996.0
2022-07-14 14:00:00,79.67,80.11,79.61,80.11,254290.0,73.3412,73.7463,73.286,73.7463,254290.0
2022-07-14 14:30:00,80.13,80.34,80.09,80.26,167783.0,73.7647,73.958,73.7279,73.8844,167783.0
2022-07-14 15:00:00,80.27,80.35,80.1,80.2,181444.0,73.8936,73.9672,73.7371,73.8291,181444.0
2022-07-14 15:30:00,80.19,80.22,79.79,80.13,848452.0,73.8199,73.8475,73.4517,73.7647,848452.0
2022-07-15 09:30:00,78.25,78.6,76.33,77.78,1756186.0,72.034,72.3562,70.2666,71.6014,1756186.0
2022-07-15 10:00:00,77.81,78.5,77.35,78.16,656959.0,71.629,72.2642,71.2055,71.9512,656959.0
2022-07-15 10:30:00,78.15,78.37,77.88,78.0,370236.0,71.942,72.1445,71.6934,71.8039,370236.0
2022-07-15 11:00:00,78.01,78.85,78.01,78.77,424698.0,71.8131,72.5864,71.8131,72.5127,424698.0
2022-07-15 11:30:00,78.77,78.79,78.51,78.7,237420.0,72.5127,72.5311,72.2734,72.4483,237420.0
2022-07-15 12:00:00,78.7,78.8,78.48,78.54,146298.0,72.4483,72.5403,72.2458,72.301,146298.0
2022-07-15 12:30:00,78.53,78.7,78.45,78.49,168070.0,72.2918,72.4483,72.2181,72.255,168070.0
2022-07-15 13:00:00,78.49,78.59,78.4,78.54,186521.0,72.255,72.347,72.1721,72.301,186521.0
2022-07-15 13:30:00,78.53,78.65,78.45,78.64,247846.0,72.2918,72.4023,72.2181,72.3931,247846.0
2022-07-15 14:00:00,78.64,78.64,78.42,78.58,170627.0,72.3931,72.3931,72.1905,72.3378,170627.0
2022-07-15 14:30:00,78.59,78.6,78.27,78.48,327175.0,72.347,72.3562,72.0524,72.2458,327175.0
2022-07-15 15:00:00,78.47,78.71,78.36,78.65,285261.0,72.2366,72.4575,72.1353,72.4023,285261.0
2022-07-15 15:30:00,78.65,78.73,78.46,78.67,1014767.0,72.4023,72.4759,72.2274,72.4207,1014767.0
2022-07-18 09:30:00,78.33,78.66,77.9,78.07,544595.0,72.1077,72.4115,71.7118,71.8683,544595.0
2022-07-18 10:00:00,78.08,78.38,78.01,78.18,322155.0,71.8775,72.1537,71.8131,71.9696,322155.0
2022-07-18 10:30:00,78.16,78.17,77.92,78.02,350478.0,71.9512,71.9604,71.7302,71.8223,350478.0
2022-07-18 11:00:00,78.01,78.3,77.96,78.09,197052.0,71.8131,72.0801,71.7671,71.8867,197052.0
2022-07-18 11:30:00,78.09,78.2,77.86,77.87,287552.0,71.8867,71.988,71.675,71.6842,287552.0
2022-07-18 12:00:00,77.86,78.18,77.85,77.98,173072.0,71.675,71.9696,71.6658,71.7855,173072.0
2022-07-18 12:30:00,77.98,78.21,77.97,78.03,117206.0,71.7855,71.9972,71.7763,71.8315,117206.0
2022-07-18 13:00:00,78.03,78.14,77.97,78.13,135529.0,71.8315,71.9328,71.7763,71.9236,135529.0
2022-07-18 13:30:00,78.12,78.3,78.07,78.12,171140.0,71.9144,72.0801,71.8683,71.9144,171140.0
2022-07-18 14:00:00,78.1,78.16,77.92,77.97,144722.0,71.8959,71.9512,71.7302,71.7763,144722.0
2022-07-18 14:30:00,77.97,78.13,77.95,78.02,174203.0,71.7763,71.9236,71.7579,71.8223,174203.0
2022-07-18 15:00:00,78.01,78.19,77.9,77.92,209841.0,71.8131,71.9788,71.7118,71.7302,209841.0
2022-07-18 15:30:00,77.91,77.92,77.5,77.52,1017860.0,71.721,71.7302,71.3436,71.362,1017860.0
2022-07-19 09:30:00,78.13,78.92,77.92,78.81,419688.0,71.9236,72.6508,71.7302,72.5495,419688.0
2022-07-19 10:00:00,78.8,79.2,78.72,78.83,288861.0,72.5403,72.9086,72.4667,72.568,288861.0
2022-07-19 10:30:00,78.82,79.32,78.78,79.21,306495.0,72.5588,73.019,72.5219,72.9178,306495.0
2022-07-19 11:00:00,79.22,79.34,78.94,79.12,240349.0,72.927,73.0374,72.6692,72.8349,240349.0
2022-07-19 11:30:00,79.12,79.26,78.61,78.72,260237.0,72.8349,72.9638,72.3654,72.4667,260237.0
2022-07-19 12:00:00,78.71,78.74,78.37,78.56,167945.0,72.4575,72.4851,72.1445,72.3194,167945.0
2022-07-19 12:30:00,78.55,78.75,78.55,78.75,134412.0,72.3102,72.4943,72.3102,72.4943,134412.0
2022-07-19 13:00:00,78.75,78.8,78.67,78.77,138490.0,72.4943,72.5403,72.4207,72.5127,138490.0
2022-07-19 13:30:00,78.79,79.06,78.73,79.04,188949.0,72.5311,72.7797,72.4759,72.7613,188949.0
2022-07-19 14:00:00,79.03,79.21,78.96,79.02,330635.0,72.7521,72.9178,72.6876,72.7429,330635.0
2022-07-19 14:30:00,79.03,79.11,78.76,78.81,191061.0,72.7521,72.8257,72.5035,72.5495,191061.0
2022-07-19 15:00:00,78.81,78.91,78.69,78.89,212128.0,72.5495,72.6416,72.4391,72.6232,212128.0
2022-07-19 15:30:00,78.89,79.13,78.79,78.84,1193533.0,72.6232,72.8441,72.5311,72.5772,1193533.0
2022-07-20 09:30:00,79.16,79.19,78.06,78.18,309900.0,72.8717,72.8994,71.8591,71.9696,309900.0
2022-07-20 10:00:00,78.13,78.31,77.86,78.22,224186.0,71.9236,72.0893,71.675,72.0064,224186.0
2022-07-20 10:30:00,78.22,78.79,78.1,78.76,287030.0,72.0064,72.5311,71.8959,72.5035,287030.0
2022-07-20 11:00:00,78.77,79.04,78.72,78.84,238155.0,72.5127,72.7613,72.4667,72.5772,238155.0
2022-07-20 11:30:00,78.85,79.33,78.84,79.29,223698.0,72.5864,73.0282,72.5772,72.9914,223698.0
2022-07-20 12:00:00,79.3,79.4,79.12,79.14,142832.0,73.0006,73.0927,72.8349,72.8533,142832.0
2022-07-20 12:30:00,79.14,79.15,78.54,78.6,296027.0,72.8533,72.8625,72.301,72.3562,296027.0
2022-07-20 13:00:00,78.59,78.65,78.44,78.63,239415.0,72.347,72.4023,72.2089,72.3838,239415.0
2022-07-20 13:30:00,78.62,78.77,78.3,78.39,258521.0,72.3746,72.5127,72.0801,72.1629,258521.0
2022-07-20 14:00:00,78.39,78.45,78.15,78.4,352340.0,72.1629,72.2181,71.942,72.1721,352340.0
2022-07-20 14:30:00,78.4,78.52,78.02,78.27,240888.0,72.1721,72.2826,71.8223,72.0524,240888.0
2022-07-20 15:00:00,78.26,78.43,78.2,78.36,337681.0,72.0432,72.1997,71.988,72.1353,337681.0
2022-07-20 15:30:00,78.37,78.66,78.27,78.32,712128.0,72.1445,72.4115,72.0524,72.0985,712128.0
2022-07-21 09:30:00,78.72,78.94,78.13,78.63,491268.0,72.4667,72.6692,71.9236,72.3838,491268.0
2022-07-21 10:00:00,78.64,78.75,78.36,78.45,280477.0,72.3931,72.4943,72.1353,72.2181,280477.0
2022-07-21 10:30:00,78.45,78.56,78.32,78.53,190725.0,72.2181,72.3194,72.0985,72.2918,190725.0
2022-07-21 11:00:00,78.52,78.68,78.26,78.34,444355.0,72.2826,72.4299,72.0432,72.1169,444355.0
2022-07-21 11:30:00,78.33,78.61,78.32,78.4,262127.0,72.1077,72.3654,72.0985,72.1721,262127.0
2022-07-21 12:00:00,78.38,78.58,78.37,78.55,225603.0,72.1537,72.3378,72.1445,72.3102,225603.0
2022-07-21 12:30:00,78.55,78.59,78.45,78.58,313462.0,72.3102,72.347,72.2181,72.3378,313462.0
2022-07-21 13:00:00,78.59,78.71,78.54,78.63,223833.0,72.347,72.4575,72.301,72.3838,223833.0
2022-07-21 13:30:00,78.63,78.7,78.38,78.65,308308.0,72.3838,72.4483,72.1537,72.4023,308308.0
2022-07-21 14:00:00,78.65,78.72,78.57,78.62,198162.0,72.4023,72.4667,72.3286,72.3746,198162.0
2022-07-21 14:30:00,78.63,78.65,78.44,78.62,353888.0,72.3838,72.4023,72.2089,72.3746,353888.0
2022-07-21 15:00:00,78.61,78.77,78.41,78.75,405158.0,72.3654,72.5127,72.1813,72.4943,405158.0
2022-07-21 15:30:00,78.76,78.96,78.63,78.7,1273481.0,72.5035,72.6876,72.3838,72.4483,1273481.0
2022-07-22 09:30:00,80.13,81.5,79.26,80.65,927601.0,73.7647,75.0259,72.9638,74.2434,927601.0
2022-07-22 10:00:00,80.64,81.77,80.52,81.72,868868.0,74.2342,75.2744,74.1237,75.2284,868868.0
2022-07-22 10:30:00,81.73,81.8,81.47,81.5,790338.0,75.2376,75.302,74.9982,75.0259,790338.0
2022-07-22 11:00:00,81.5,81.53,81.03,81.09,263718.0,75.0259,75.0535,74.5932,74.6484,263718.0
2022-07-22 11:30:00,81.07,81.11,80.43,80.51,325624.0,74.63,74.6668,74.0409,74.1145,325624.0
2022-07-22 12:00:00,80.52,80.62,79.84,80.0,323813.0,74.1237,74.2158,73.4977,73.645,323813.0
2022-07-22 12:30:00,79.97,80.18,79.79,79.81,367597.0,73.6174,73.8107,73.4517,73.4701,367597.0
2022-07-22 13:00:00,79.83,80.01,79.75,79.9,166128.0,73.4885,73.6542,73.4149,73.553,166128.0
2022-07-22 13:30:00,79.89,79.92,79.57,79.61,166780.0,73.5438,73.5714,73.2492,73.286,166780.0
2022-07-22 14:00:00,79.61,79.7,79.48,79.65,180606.0,73.286,73.3688,73.1663,73.3228,180606.0
2022-07-22 14:30:00,79.64,79.75,79.46,79.6,287692.0,73.3136,73.4149,73.1479,73.2768,287692.0
2022-07-22 15:00:00,79.61,79.87,79.56,79.78,228346.0,73.286,73.5253,73.24,73.4425,228346.0
2022-07-22 15:30:00,79.79,80.42,79.76,80.23,1368865.0,73.4517,74.0317,73.4241,73.8567,1368865.0
2022-07-25 09:30:00,80.0,80.1,79.48,79.94,475117.0,73.645,73.7371,73.1663,73.5898,475117.0
2022-07-25 10:00:00,79.94,80.11,79.87,80.05,290406.0,73.5898,73.7463,73.5253,73.691,290406.0
2022-07-25 10:30:00,80.05,80.6,80.02,80.44,260023.0,73.691,74.1974,73.6634,74.0501,260023.0
2022-07-25 11:00:00,80.44,80.7,80.34,80.67,258175.0,74.0501,74.2894,73.958,74.2618,258175.0
2022-07-25 11:30:00,80.66,80.69,80.42,80.45,144864.0,74.2526,74.2802,74.0317,74.0593,144864.0
2022-07-25 12:00:00,80.45,80.61,80.41,80.46,208925.0,74.0593,74.2066,74.0224,74.0685,208925.0
2022-07-25 12:30:00,80.46,80.51,80.38,80.46,122428.0,74.0685,74.1145,73.9948,74.0685,122428.0
2022-07-25 13:00:00,80.45,80.53,80.39,80.45,163511.0,74.0593,74.1329,74.004,74.0593,163511.0
2022-07-25 13:30:00,80.45,80.48,80.33,80.37,128656.0,74.0593,74.0869,73.9488,73.9856,128656.0
2022-07-25 14:00:00,80.35,80.42,80.25,80.32,130203.0,73.9672,74.0317,73.8752,73.9396,130203.0
2022-07-25 14:30:00,80.31,80.45,80.26,80.38,149388.0,73.9304,74.0593,73.8844,73.9948,149388.0
2022-07-25 15:00:00,80.39,80.56,80.25,80.52,490427.0,74.004,74.1605,73.8752,74.1237,490427.0
2022-07-25 15:30:00,80.52,81.04,80.49,80.95,681158.0,74.1237,74.6024,74.0961,74.5196,681158.0
2022-07-26 09:30:00,80.54,80.62,79.68,79.74,738471.0,74.1421,74.2158,73.3504,73.4057,738471.0
2022-07-26 10:00:00,79.74,79.81,79.27,79.4,310316.0,73.4057,73.4701,72.973,73.0927,310316.0
2022-07-26 10:30:00,79.41,79.48,79.21,79.45,255635.0,73.1019,73.1663,72.9178,73.1387,255635.0
2022-07-26 11:00:00,79.46,79.65,79.24,79.27,223211.0,73.1479,73.3228,72.9454,72.973,223211.0
2022-07-26 11:30:00,79.27,79.38,79.18,79.3,216449.0,72.973,73.0743,72.8902,73.0006,216449.0
2022-07-26 12:00:00,79.29,79.77,79.29,79.72,276331.0,72.9914,73.4333,72.9914,73.3873,276331.0
2022-07-26 12:30:00,79.72,80.12,79.71,80.06,191850.0,73.3873,73.7555,73.3781,73.7003,191850.0
2022-07-26 13:00:00,80.05,80.27,80.03,80.1,201171.0,73.691,73.8936,73.6726,73.7371,201171.0
2022-07-26 13:30:00,80.09,80.11,79.77,79.78,263553.0,73.7279,73.7463,73.4333,73.4425,263553.0
2022-07-26 14:00:00,79.77,79.87,79.45,79.46,266775.0,73.4333,73.5253,73.1387,73.1479,266775.0
2022-07-26 14:30:00,79.46,79.75,79.35,79.75,323387.0,73.1479,73.4149,73.0467,73.4149,323387.0
2022-07-26 15:00:00,79.75,79.98,79.63,79.91,323579.0,73.4149,73.6266,73.3044,73.5622,323579.0
2022-07-26 15:30:00,79.92,79.97,79.7,79.9,998076.0,73.5714,73.6174,73.3688,73.553,998076.0
2022-07-27 09:30:00,80.03,80.78,79.55,80.5,320687.0,73.6726,74.3631,73.2308,74.1053,320687.0
2022-07-27 10:00:00,80.5,80.56,80.19,80.31,330921.0,74.1053,74.1605,73.8199,73.9304,330921.0
2022-07-27 10:30:00,80.32,80.43,80.17,80.34,156214.0,73.9396,74.0409,73.8015,73.958,156214.0
2022-07-27 11:00:00,80.33,80.47,80.27,80.42,130187.0,73.9488,74.0777,73.8936,74.0317,130187.0
2022-07-27 11:30:00,80.41,80.5,80.26,80.38,159991.0,74.0224,74.1053,73.8844,73.9948,159991.0
2022-07-27 12:00:00,80.38,80.57,80.29,80.35,178377.0,73.9948,74.1697,73.912,73.9672,178377.0
2022-07-27 12:30:00,80.35,80.41,80.06,80.06,99896.0,73.9672,74.0224,73.7003,73.7003,99896.0
2022-07-27 13:00:00,80.07,80.3,80.07,80.19,119590.0,73.7095,73.9212,73.7095,73.8199,119590.0
2022-07-27 13:30:00,80.18,80.25,80.07,80.12,98628.0,73.8107,73.8752,73.7095,73.7555,98628.0
2022-07-27 14:00:00,80.1,80.22,79.88,79.96,116953.0,73.7371,73.8475,73.5345,73.6082,116953.0
2022-07-27 14:30:00,79.95,80.51,79.85,80.25,298167.0,73.599,74.1145,73.5069,73.8752,298167.0
2022-07-27 15:00:00,80.26,80.71,80.19,80.71,336849.0,73.8844,74.2986,73.8199,74.2986,336849.0
2022-07-27 15:30:00,80.72,80.73,80.29,80.37,817167.0,74.3078,74.317,73.912,73.9856,817167.0
2022-07-28 09:30:00,84.81,86.27,84.59,84.99,2072204.0,78.0729,79.4169,77.8704,78.2386,2072204.0
2022-07-28 10:00:00,84.99,85.31,84.85,85.14,634698.0,78.2386,78.5332,78.1097,78.3767,634698.0
2022-07-28 10:30:00,85.13,85.93,85.07,85.56,671265.0,78.3675,79.104,78.3123,78.7633,671265.0
2022-07-28 11:00:00,85.56,85.56,84.84,85.04,756486.0,78.7633,78.7633,78.1005,78.2847,756486.0
2022-07-28 11:30:00,85.04,85.1,84.55,84.6,562721.0,78.2847,78.3399,77.8336,77.8796,562721.0
2022-07-28 12:00:00,84.59,84.98,84.52,84.53,309985.0,77.8704,78.2294,77.806,77.8152,309985.0
2022-07-28 12:30:00,84.53,84.72,84.38,84.64,268680.0,77.8152,77.9901,77.6771,77.9164,268680.0
2022-07-28 13:00:00,84.64,84.71,84.41,84.7,219402.0,77.9164,77.9809,77.7047,77.9717,219402.0
2022-07-28 13:30:00,84.71,85.01,84.64,84.92,381801.0,77.9809,78.257,77.9164,78.1742,381801.0
2022-07-28 14:00:00,84.9,84.9,84.53,84.72,446328.0,78.1558,78.1558,77.8152,77.9901,446328.0
2022-07-28 14:30:00,84.73,84.95,84.56,84.69,350612.0,77.9993,78.2018,77.8428,77.9625,350612.0
2022-07-28 15:00:00,84.7,84.78,84.38,84.52,615609.0,77.9717,78.0453,77.6771,77.806,615609.0
2022-07-28 15:30:00,84.53,84.83,84.29,84.51,1718403.0,77.8152,78.0913,77.5942,77.7968,1718403.0
2022-07-29 09:30:00,84.5,85.18,84.36,85.17,597964.0,77.7875,78.4135,77.6587,78.4043,597964.0
2022-07-29 10:00:00,85.17,85.41,84.99,85.25,316426.0,78.4043,78.6253,78.2386,78.478,316426.0
2022-07-29 10:30:00,85.25,85.36,84.47,84.59,236398.0,78.478,78.5792,77.7599,77.8704,236398.0
2022-07-29 11:00:00,84.6,85.17,84.57,84.94,261762.0,77.8796,78.4043,77.852,78.1926,261762.0
2022-07-29 11:30:00,84.94,85.1,84.7,84.92,241709.0,78.1926,78.3399,77.9717,78.1742,241709.0
2022-07-29 12:00:00,84.93,84.95,84.57,84.92,200550.0,78.1834,78.2018,77.852,78.1742,200550.0
2022-07-29 12:30:00,84.92,85.21,84.73,84.78,878203.0,78.1742,78.4411,77.9993,78.0453,878203.0
2022-07-29 13:00:00,84.78,85.03,84.77,84.82,252311.0,78.0453,78.2754,78.0361,78.0821,252311.0
2022-07-29 13:30:00,84.82,85.02,84.74,84.95,538572.0,78.0821,78.2662,78.0085,78.2018,538572.0
2022-07-29 14:00:00,84.96,85.09,84.71,84.86,588192.0,78.211,78.3307,77.9809,78.119,588192.0
2022-07-29 14:30:00,84.87,85.0,84.6,84.63,237030.0,78.1282,78.2478,77.8796,77.9072,237030.0
2022-07-29 15:00:00,84.63,84.83,84.56,84.72,455926.0,77.9072,78.0913,77.8428,77.9901,455926.0
2022-07-29 15:30:00,84.73,84.74,84.31,84.54,1446471.0,77.9993,78.0085,77.6126,77.8244,1446471.0
2022-08-01 09:30:00,84.45,84.63,83.56,84.33,961814.0,77.7415,77.9072,76.9222,77.6311,961814.0
2022-08-01 10:00:00,84.3,84.58,83.87,83.88,312482.0,77.6034,77.8612,77.2076,77.2168,312482.0
2022-08-01 10:30:00,83.88,84.41,83.83,84.37,303124.0,77.2168,77.7047,77.1708,77.6679,303124.0
2022-08-01 11:00:00,84.37,84.63,84.0,84.57,206330.0,77.6679,77.9072,77.3273,77.852,206330.0
2022-08-01 11:30:00,84.58,84.66,84.39,84.48,138222.0,77.8612,77.9348,77.6863,77.7691,138222.0
2022-08-01 12:00:00,84.48,84.51,84.22,84.37,113547.0,77.7691,77.7968,77.5298,77.6679,113547.0
2022-08-01 12:30:00,84.36,84.68,84.32,84.54,151186.0,77.6587,77.9533,77.6218,77.8244,151186.0
2022-08-01 13:00:00,84.54,84.72,84.35,84.59,268104.0,77.8244,77.9901,77.6495,77.8704,268104.0
2022-08-01 13:30:00,84.57,84.86,84.57,84.79,401829.0,77.852,78.119,77.852,78.0545,401829.0
2022-08-01 14:00:00,84.78,84.95,84.61,84.9,318691.0,78.0453,78.2018,77.8888,78.1558,318691.0
2022-08-01 14:30:00,84.89,85.09,84.79,84.97,382750.0,78.1466,78.3307,78.0545,78.2202,382750.0
2022-08-01 15:00:00,84.98,85.27,84.92,85.14,313841.0,78.2294,78.4964,78.1742,78.3767,313841.0
2022-08-01 15:30:00,85.13,85.42,85.1,85.32,887603.0,78.3675,78.6345,78.3399,78.5424,887603.0
2022-08-02 09:30:00,85.44,85.97,85.2,85.62,496937.0,78.6529,79.1408,78.4319,78.8186,496937.0
2022-08-02 10:00:00,85.61,86.03,85.58,86.03,335543.0,78.8094,79.196,78.7818,79.196,335543.0
2022-08-02 10:30:00,86.03,86.56,86.03,86.47,422658.0,79.196,79.6839,79.196,79.6011,422658.0
2022-08-02 11:00:00,86.46,86.67,86.1,86.1,358721.0,79.5919,79.7852,79.2605,79.2605,358721.0
2022-08-02 11:30:00,86.1,86.51,85.95,86.37,229172.0,79.2605,79.6379,79.1224,79.509,229172.0
2022-08-02 12:00:00,86.36,86.64,86.28,86.63,218660.0,79.4998,79.7576,79.4262,79.7483,218660.0
2022-08-02 12:30:00,86.63,86.77,86.44,86.6,194721.0,79.7483,79.8772,79.5734,79.7207,194721.0
2022-08-02 13:00:00,86.59,86.6,86.12,86.15,146076.0,79.7115,79.7207,79.2789,79.3065,146076.0
2022-08-02 13:30:00,86.13,86.26,85.95,86.13,471075.0,79.2881,79.4077,79.1224,79.2881,471075.0
2022-08-02 14:00:00,86.13,86.43,86.13,86.41,204836.0,79.2881,79.5642,79.2881,79.5458,204836.0
2022-08-02 14:30:00,86.4,86.47,85.78,85.98,509288.0,79.5366,79.6011,78.9659,79.15,509288.0
2022-08-02 15:00:00,85.97,86.03,85.66,85.77,327527.0,79.1408,79.196,78.8554,78.9567,327527.0
2022-08-02 15:30:00,85.77,85.93,85.57,85.69,1087693.0,78.9567,79.104,78.7726,78.883,1087693.0
2022-08-03 09:30:00,85.77,85.84,84.65,84.74,511141.0,78.9567,79.0211,77.9256,78.0085,511141.0
2022-08-03 10:00:00,84.71,85.18,84.36,85.0,446091.0,77.9809,78.4135,77.6587,78.2478,446091.0
2022-08-03 10:30:00,84.98,85.46,84.84,85.31,225749.0,78.2294,78.6713,78.1005,78.5332,225749.0
2022-08-03 11:00:00,85.32,85.56,85.09,85.09,244104.0,78.5424,78.7633,78.3307,78.3307,244104.0
2022-08-03 11:30:00,85.09,85.63,85.09,85.58,181466.0,78.3307,78.8278,78.3307,78.7818,181466.0
2022-08-03 12:00:00,85.6,86.06,85.6,85.93,147884.0,78.8002,79.2236,78.8002,79.104,147884.0
2022-08-03 12:30:00,85.92,86.52,85.87,86.44,341532.0,79.0947,79.6471,79.0487,79.5734,341532.0
2022-08-03 13:00:00,86.45,86.82,86.44,86.78,251436.0,79.5826,79.9233,79.5734,79.8864,251436.0
2022-08-03 13:30:00,86.77,86.82,86.5,86.58,204037.0,79.8772,79.9233,79.6287,79.7023,204037.0
2022-08-03 14:00:00,86.56,86.72,86.44,86.68,231256.0,79.6839,79.8312,79.5734,79.7944,231256.0
2022-08-03 14:30:00,86.69,86.78,86.41,86.42,266942.0,79.8036,79.8864,79.5458,79.555,266942.0
2022-08-03 15:00:00,86.42,86.65,86.25,86.3,193046.0,79.555,79.7668,79.3985,79.4446,193046.0
2022-08-03 15:30:00,86.3,86.56,86.22,86.44,1067991.0,79.4446,79.6839,79.3709,79.5734,1067991.0
2022-08-04 09:30:00,86.96,87.72,86.45,87.59,708338.0,80.0521,80.7518,79.5826,80.6321,708338.0
2022-08-04 10:00:00,87.57,87.6,87.2,87.5,480217.0,80.6137,80.6413,80.2731,80.5492,480217.0
2022-08-04 10:30:00,87.51,87.57,86.96,87.47,476527.0,80.5584,80.6137,80.0521,80.5216,476527.0
2022-08-04 11:00:00,87.48,87.83,87.48,87.56,359060.0,80.5308,80.853,80.5308,80.6045,359060.0
2022-08-04 11:30:00,87.56,87.99,87.53,87.92,294493.0,80.6045,81.0003,80.5769,80.9359,294493.0
2022-08-04 12:00:00,87.94,88.07,87.79,88.06,367075.0,80.9543,81.074,80.8162,81.0648,367075.0
2022-08-04 12:30:00,88.07,88.09,87.81,87.83,217357.0,81.074,81.0924,80.8346,80.853,217357.0
2022-08-04 13:00:00,87.84,88.27,87.7,88.21,246407.0,80.8622,81.2581,80.7334,81.2028,246407.0
2022-08-04 13:30:00,88.21,88.29,88.06,88.29,296549.0,81.2028,81.2765,81.0648,81.2765,296549.0
2022-08-04 14:00:00,88.29,88.42,88.18,88.34,311020.0,81.2765,81.3962,81.1752,81.3225,311020.0
2022-08-04 14:30:00,88.35,88.59,88.23,88.55,331805.0,81.3317,81.5527,81.2212,81.5158,331805.0
2022-08-04 15:00:00,88.56,88.66,88.34,88.43,404881.0,81.525,81.6171,81.3225,81.4054,404881.0
2022-08-04 15:30:00,88.42,88.49,87.81,87.99,1006429.0,81.3962,81.4606,80.8346,81.0003,1006429.0
2022-08-05 09:30:00,87.88,88.49,87.55,88.36,744124.0,80.8991,81.4606,80.5953,81.3409,744124.0
2022-08-05 10:00:00,88.36,88.48,87.4,87.83,600590.0,81.3409,81.4514,80.4572,80.853,600590.0
2022-08-05 10:30:00,87.83,87.94,87.31,87.37,419299.0,80.853,80.9543,80.3743,80.4296,419299.0
2022-08-05 11:00:00,87.37,87.55,87.07,87.07,353416.0,80.4296,80.5953,80.1534,80.1534,353416.0
2022-08-05 11:30:00,87.05,87.31,86.94,87.09,263893.0,80.135,80.3743,80.0337,80.1718,263893.0
2022-08-05 12:00:00,87.09,87.62,87.08,87.29,193760.0,80.1718,80.6597,80.1626,80.3559,193760.0
2022-08-05 12:30:00,87.3,87.73,87.28,87.65,177462.0,80.3651,80.761,80.3467,80.6873,177462.0
2022-08-05 13:00:00,87.65,88.02,87.54,87.89,267936.0,80.6873,81.0279,80.5861,80.9083,267936.0
2022-08-05 13:30:00,87.88,88.05,87.7,87.71,192718.0,80.8991,81.0555,80.7334,80.7426,192718.0
2022-08-05 14:00:00,87.71,87.81,87.48,87.57,986521.0,80.7426,80.8346,80.5308,80.6137,986521.0
2022-08-05 14:30:00,87.57,87.69,87.34,87.54,969406.0,80.6137,80.7241,80.4019,80.5861,969406.0
2022-08-05 15:00:00,87.55,87.76,87.4,87.62,324012.0,80.5953,80.7886,80.4572,80.6597,324012.0
2022-08-05 15:30:00,87.62,88.04,87.59,87.96,928557.0,80.6597,81.0463,80.6321,80.9727,928557.0
2022-08-08 09:30:00,88.46,88.96,87.92,88.33,549824.0,81.433,81.8933,80.9359,81.3133,549824.0
2022-08-08 10:00:00,88.34,88.55,88.28,88.42,437923.0,81.3225,81.5158,81.2673,81.3962,437923.0
2022-08-08 10:30:00,88.42,88.45,88.12,88.17,280797.0,81.3962,81.4238,81.12,81.166,280797.0
2022-08-08 11:00:00,88.13,88.22,87.72,87.77,182033.0,81.1292,81.212,80.7518,80.7978,182033.0
2022-08-08 11:30:00,87.77,87.84,87.67,87.78,183304.0,80.7978,80.8622,80.7057,80.807,183304.0
2022-08-08 12:00:00,87.78,87.82,87.38,87.42,231437.0,80.807,80.8438,80.4388,80.4756,231437.0
2022-08-08 12:30:00,87.41,87.45,87.25,87.29,150531.0,80.4664,80.5032,80.3191,80.3559,150531.0
2022-08-08 13:00:00,87.29,87.43,87.17,87.18,173291.0,80.3559,80.4848,80.2455,80.2547,173291.0
2022-08-08 13:30:00,87.19,87.22,87.07,87.1,137420.0,80.2639,80.2915,80.1534,80.181,137420.0
2022-08-08 14:00:00,87.09,87.16,86.8,86.84,186770.0,80.1718,80.2362,79.9048,79.9417,186770.0
2022-08-08 14:30:00,86.84,87.15,86.78,87.11,2363525.0,79.9417,80.227,79.8864,80.1902,2363525.0
2022-08-08 15:00:00,87.1,87.4,87.1,87.39,170675.0,80.181,80.4572,80.181,80.448,170675.0
2022-08-08 15:30:00,87.38,87.6,87.35,87.52,530830.0,80.4388,80.6413,80.4112,80.5676,530830.0
2022-08-09 09:30:00,88.22,88.61,87.78,88.61,456068.0,81.212,81.5711,80.807,81.5711,456068.0
2022-08-09 10:00:00,88.61,88.73,88.29,88.56,222018.0,81.5711,81.6815,81.2765,81.525,222018.0
2022-08-09 10:30:00,88.56,88.86,88.5,88.83,251642.0,81.525,81.8012,81.4698,81.7736,251642.0
2022-08-09 11:00:00,88.84,89.02,88.67,88.95,236222.0,81.7828,81.9485,81.6263,81.8841,236222.0
2022-08-09 11:30:00,88.96,89.05,88.8,88.93,255722.0,81.8933,81.9761,81.746,81.8656,255722.0
2022-08-09 12:00:00,88.91,89.05,88.87,88.93,100573.0,81.8472,81.9761,81.8104,81.8656,100573.0
2022-08-09 12:30:00,88.93,88.98,88.83,88.93,95756.0,81.8656,81.9117,81.7736,81.8656,95756.0
2022-08-09 13:00:00,88.94,88.96,88.67,88.68,164183.0,81.8748,81.8933,81.6263,81.6355,164183.0
2022-08-09 13:30:00,88.68,89.11,88.62,88.88,263181.0,81.6355,82.0313,81.5803,81.8196,263181.0
2022-08-09 14:00:00,88.86,88.99,88.78,88.79,120947.0,81.8012,81.9209,81.7276,81.7368,120947.0
2022-08-09 14:30:00,88.8,88.97,88.69,88.89,256534.0,81.746,81.9025,81.6447,81.8288,256534.0
2022-08-09 15:00:00,88.9,88.99,88.87,88.93,186589.0,81.838,81.9209,81.8104,81.8656,186589.0
2022-08-09 15:30:00,88.94,88.99,88.68,88.92,804294.0,81.8748,81.9209,81.6355,81.8564,804294.0
2022-08-10 09:30:00,89.66,90.08,89.1,89.63,653033.0,82.5377,82.9243,82.0221,82.51,653033.0
2022-08-10 10:00:00,89.64,89.72,89.28,89.59,285760.0,82.5192,82.5929,82.1878,82.4732,285760.0
2022-08-10 10:30:00,89.58,89.86,89.57,89.73,142915.0,82.464,82.7218,82.4548,82.6021,142915.0
2022-08-10 11:00:00,89.75,89.88,89.58,89.59,192314.0,82.6205,82.7402,82.464,82.4732,192314.0
2022-08-10 11:30:00,89.6,89.66,89.36,89.38,178621.0,82.4824,82.5377,82.2615,82.2799,178621.0
2022-08-10 12:00:00,89.37,89.37,89.07,89.21,168894.0,82.2707,82.2707,81.9945,82.1234,168894.0
2022-08-10 12:30:00,89.2,89.2,89.05,89.13,94750.0,82.1142,82.1142,81.9761,82.0498,94750.0
2022-08-10 13:00:00,89.12,89.15,88.94,88.94,162528.0,82.0405,82.0682,81.8748,81.8748,162528.0
2022-08-10 13:30:00,88.95,89.04,88.84,88.97,211548.0,81.8841,81.9669,81.7828,81.9025,211548.0
2022-08-10 14:00:00,88.97,89.23,88.9,89.18,516243.0,81.9025,82.1418,81.838,82.0958,516243.0
2022-08-10 14:30:00,89.18,89.3,89.15,89.2,142519.0,82.0958,82.2063,82.0682,82.1142,142519.0
2022-08-10 15:00:00,89.22,89.37,89.21,89.34,184212.0,82.1326,82.2707,82.1234,82.2431,184212.0
2022-08-10 15:30:00,89.33,89.88,89.28,89.78,692733.0,82.2339,82.7402,82.1878,82.6481,692733.0
2022-08-11 09:30:00,90.31,90.67,89.97,90.63,804091.0,83.136,83.4674,82.823,83.4306,804091.0
2022-08-11 10:00:00,90.65,91.03,90.51,90.65,607624.0,83.449,83.7988,83.3201,83.449,607624.0
2022-08-11 10:30:00,90.65,90.87,90.61,90.67,319799.0,83.449,83.6515,83.4122,83.4674,319799.0
2022-08-11 11:00:00,90.68,90.79,90.49,90.56,277277.0,83.4766,83.5779,83.3017,83.3662,277277.0
2022-08-11 11:30:00,90.54,90.63,90.32,90.58,175308.0,83.3477,83.4306,83.1452,83.3846,175308.0
2022-08-11 12:00:00,90.59,90.6,90.18,90.3,200080.0,83.3938,83.403,83.0163,83.1268,200080.0
2022-08-11 12:30:00,90.3,90.37,90.07,90.11,161409.0,83.1268,83.1913,82.9151,82.9519,161409.0
2022-08-11 13:00:00,90.12,90.33,90.06,90.19,246488.0,82.9611,83.1544,82.9059,83.0256,246488.0
2022-08-11 13:30:00,90.18,90.22,89.99,90.12,228750.0,83.0163,83.0532,82.8414,82.9611,228750.0
2022-08-11 14:00:00,90.11,90.14,89.73,89.87,299084.0,82.9519,82.9795,82.6021,82.731,299084.0
2022-08-11 14:30:00,89.88,89.88,89.66,89.69,225180.0,82.7402,82.7402,82.5377,82.5653,225180.0
2022-08-11 15:00:00,89.68,89.74,89.57,89.72,409947.0,82.5561,82.6113,82.4548,82.5929,409947.0
2022-08-11 15:30:00,89.72,89.88,89.29,89.44,788198.0,82.5929,82.7402,82.197,82.3351,788198.0
2022-08-12 09:30:00,90.18,90.29,89.43,89.57,407633.0,83.0163,83.1176,82.3259,82.4548,407633.0
2022-08-12 10:00:00,89.59,89.6,89.33,89.52,208353.0,82.4732,82.4824,82.2339,82.4088,208353.0
2022-08-12 10:30:00,89.54,89.74,89.45,89.63,261841.0,82.4272,82.6113,82.3443,82.51,261841.0
2022-08-12 11:00:00,89.63,89.98,89.63,89.9,165560.0,82.51,82.8322,82.51,82.7586,165560.0
2022-08-12 11:30:00,89.9,90.12,89.88,89.91,164560.0,82.7586,82.9611,82.7402,82.7678,164560.0
2022-08-12 12:00:00,89.9,90.0,89.86,90.0,119684.0,82.7586,82.8506,82.7218,82.8506,119684.0
2022-08-12 12:30:00,89.99,90.1,89.94,90.0,125691.0,82.8414,82.9427,82.7954,82.8506,125691.0
2022-08-12 13:00:00,90.0,90.34,89.99,90.34,120474.0,82.8506,83.1636,82.8414,83.1636,120474.0
2022-08-12 13:30:00,90.34,90.42,90.07,90.11,230800.0,83.1636,83.2373,82.9151,82.9519,230800.0
2022-08-12 14:00:00,90.11,90.37,90.11,90.28,157094.0,82.9519,83.1913,82.9519,83.1084,157094.0
2022-08-12 14:30:00,90.28,90.56,90.27,90.44,199212.0,83.1084,83.3662,83.0992,83.2557,199212.0
2022-08-12 15:00:00,90.44,90.65,90.42,90.56,188377.0,83.2557,83.449,83.2373,83.3662,188377.0
2022-08-12 15:30:00,90.56,90.59,90.27,90.46,934247.0,83.3662,83.3938,83.0992,83.2741,934247.0
2022-08-15 09:30:00,90.48,90.9,90.14,90.78,539745.0,83.2925,83.6792,82.9795,83.5687,539745.0
2022-08-15 10:00:00,90.76,90.94,90.57,90.8,198870.0,83.5503,83.716,83.3754,83.5871,198870.0
2022-08-15 10:30:00,90.79,90.93,90.56,90.58,274004.0,83.5779,83.7068,83.3662,83.3846,274004.0
2022-08-15 11:00:00,90.58,90.63,90.49,90.58,281187.0,83.3846,83.4306,83.3017,83.3846,281187.0
2022-08-15 11:30:00,90.59,90.71,90.41,90.59,239710.0,83.3938,83.5042,83.2281,83.3938,239710.0
2022-08-15 12:00:00,90.6,90.69,90.56,90.66,134342.0,83.403,83.4858,83.3662,83.4582,134342.0
2022-08-15 12:30:00,90.66,90.79,90.58,90.65,138489.0,83.4582,83.5779,83.3846,83.449,138489.0
2022-08-15 13:00:00,90.64,90.75,90.52,90.74,118418.0,83.4398,83.5411,83.3293,83.5319,118418.0
2022-08-15 13:30:00,90.76,90.82,90.68,90.7,184211.0,83.5503,83.6055,83.4766,83.495,184211.0
2022-08-15 14:00:00,90.71,90.8,90.65,90.73,148823.0,83.5042,83.5871,83.449,83.5227,148823.0
2022-08-15 14:30:00,90.74,90.82,90.68,90.73,161971.0,83.5319,83.6055,83.4766,83.5227,161971.0
2022-08-15 15:00:00,90.73,90.94,90.71,90.91,244227.0,83.5227,83.716,83.5042,83.6884,244227.0
2022-08-15 15:30:00,90.91,91.2,90.79,91.01,729661.0,83.6884,83.9553,83.5779,83.7804,729661.0
2022-08-16 09:30:00,90.54,91.35,90.51,91.09,359551.0,83.3477,84.0934,83.3201,83.8541,359551.0
2022-08-16 10:00:00,91.09,91.15,90.74,90.75,252110.0,83.8541,83.9093,83.5319,83.5411,252110.0
2022-08-16 10:30:00,90.75,90.96,90.61,90.67,371979.0,83.5411,83.7344,83.4122,83.4674,371979.0
2022-08-16 11:00:00,90.67,91.01,90.67,90.87,286745.0,83.4674,83.7804,83.4674,83.6515,286745.0
2022-08-16 11:30:00,90.88,90.94,90.61,90.88,217375.0,83.6607,83.716,83.4122,83.6607,217375.0
2022-08-16 12:00:00,90.85,90.97,90.79,90.91,143960.0,83.6331,83.7436,83.5779,83.6884,143960.0
2022-08-16 12:30:00,90.91,90.99,90.7,90.72,164467.0,83.6884,83.762,83.495,83.5134,164467.0
2022-08-16 13:00:00,90.72,90.78,90.52,90.69,186410.0,83.5134,83.5687,83.3293,83.4858,186410.0
2022-08-16 13:30:00,90.69,90.8,90.63,90.79,114544.0,83.4858,83.5871,83.4306,83.5779,114544.0
2022-08-16 14:00:00,90.79,90.91,90.73,90.78,191172.0,83.5779,83.6884,83.5227,83.5687,191172.0
2022-08-16 14:30:00,90.77,90.82,90.39,90.57,274509.0,83.5595,83.6055,83.2097,83.3754,274509.0
2022-08-16 15:00:00,90.56,90.57,90.37,90.48,160349.0,83.3662,83.3754,83.1913,83.2925,160349.0
2022-08-16 15:30:00,90.46,90.69,90.32,90.53,704228.0,83.2741,83.4858,83.1452,83.3385,704228.0
2022-08-17 09:30:00,89.97,90.43,89.74,90.25,364044.0,82.823,83.2465,82.6113,83.0808,364044.0
2022-08-17 10:00:00,90.26,90.67,90.25,90.37,214477.0,83.09,83.4674,83.0808,83.1913,214477.0
2022-08-17 10:30:00,90.37,90.49,90.17,90.2,288790.0,83.1913,83.3017,83.0071,83.0348,288790.0
2022-08-17 11:00:00,90.19,90.48,90.02,90.31,287718.0,83.0256,83.2925,82.8691,83.136,287718.0
2022-08-17 11:30:00,90.31,90.41,89.85,90.04,193316.0,83.136,83.2281,82.7126,82.8875,193316.0
2022-08-17 12:00:00,90.04,90.35,90.04,90.35,161055.0,82.8875,83.1728,82.8875,83.1728,161055.0
2022-08-17 12:30:00,90.36,90.46,90.27,90.3,144778.0,83.182,83.2741,83.0992,83.1268,144778.0
2022-08-17 13:00:00,90.28,90.41,90.22,90.29,112302.0,83.1084,83.2281,83.0532,83.1176,112302.0
2022-08-17 13:30:00,90.3,90.36,90.22,90.22,118811.0,83.1268,83.182,83.0532,83.0532,118811.0
2022-08-17 14:00:00,90.25,90.52,90.19,90.28,197437.0,83.0808,83.3293,83.0256,83.1084,197437.0
2022-08-17 14:30:00,90.28,90.47,90.25,90.31,163542.0,83.1084,83.2833,83.0808,83.136,163542.0
2022-08-17 15:00:00,90.3,90.49,90.13,90.23,150774.0,83.1268,83.3017,82.9703,83.0624,150774.0
2022-08-17 15:30:00,90.23,90.45,90.13,90.2,405484.0,83.0624,83.2649,82.9703,83.0348,405484.0
2022-08-18 09:30:00,90.2,90.34,90.08,90.34,327266.0,83.0348,83.1636,82.9243,83.1636,327266.0
2022-08-18 10:00:00,90.35,90.4,90.21,90.34,206955.0,83.1728,83.2189,83.044,83.1636,206955.0
2022-08-18 10:30:00,90.34,90.37,90.13,90.32,307628.0,83.1636,83.1913,82.9703,83.1452,307628.0
2022-08-18 11:00:00,90.33,90.55,90.25,90.53,156131.0,83.1544,83.357,83.0808,83.3385,156131.0
2022-08-18 11:30:00,90.53,90.62,90.44,90.51,141161.0,83.3385,83.4214,83.2557,83.3201,141161.0
2022-08-18 12:00:00,90.5,90.64,90.37,90.42,150694.0,83.3109,83.4398,83.1913,83.2373,150694.0
2022-08-18 12:30:00,90.41,90.46,90.22,90.3,215053.0,83.2281,83.2741,83.0532,83.1268,215053.0
2022-08-18 13:00:00,90.29,90.39,89.87,90.07,268197.0,83.1176,83.2097,82.731,82.9151,268197.0
2022-08-18 13:30:00,90.07,90.33,90.02,90.25,221759.0,82.9151,83.1544,82.8691,83.0808,221759.0
2022-08-18 14:00:00,90.25,90.45,90.21,90.42,204977.0,83.0808,83.2649,83.044,83.2373,204977.0
2022-08-18 14:30:00,90.42,90.45,90.28,90.41,154515.0,83.2373,83.2649,83.1084,83.2281,154515.0
2022-08-18 15:00:00,90.41,90.61,90.4,90.51,212080.0,83.2281,83.4122,83.2189,83.3201,212080.0
2022-08-18 15:30:00,90.51,90.52,90.12,90.27,816523.0,83.3201,83.3293,82.9611,83.0992,816523.0
2022-08-19 09:30:00,90.11,90.59,89.44,89.8,766378.0,82.9519,83.3938,82.3351,82.6665,766378.0
2022-08-19 10:00:00,89.8,89.96,89.61,89.67,228020.0,82.6665,82.8138,82.4916,82.5469,228020.0
2022-08-19 10:30:00,89.68,89.86,89.64,89.72,199336.0,82.5561,82.7218,82.5192,82.5929,199336.0
2022-08-19 11:00:00,89.72,89.8,89.46,89.71,263177.0,82.5929,82.6665,82.3535,82.5837,263177.0
2022-08-19 11:30:00,89.72,89.94,89.61,89.93,136778.0,82.5929,82.7954,82.4916,82.7862,136778.0
2022-08-19 12:00:00,89.93,90.16,89.89,90.1,133630.0,82.7862,82.9979,82.7494,82.9427,133630.0
2022-08-19 12:30:00,90.1,90.35,90.08,90.2,159386.0,82.9427,83.1728,82.9243,83.0348,159386.0
2022-08-19 13:00:00,90.21,90.3,90.03,90.21,143246.0,83.044,83.1268,82.8783,83.044,143246.0
2022-08-19 13:30:00,90.22,90.22,89.92,90.07,117174.0,83.0532,83.0532,82.777,82.9151,117174.0
2022-08-19 14:00:00,90.06,90.12,89.82,89.84,117985.0,82.9059,82.9611,82.6849,82.7034,117985.0
2022-08-19 14:30:00,89.84,89.84,89.56,89.61,161268.0,82.7034,82.7034,82.4456,82.4916,161268.0
2022-08-19 15:00:00,89.6,89.69,89.36,89.54,248635.0,82.4824,82.5653,82.2615,82.4272,248635.0
2022-08-19 15:30:00,89.54,89.81,89.41,89.7,661653.0,82.4272,82.6757,82.3075,82.5745,661653.0
2022-08-22 09:30:00,88.93,89.38,88.8,89.22,305827.0,81.8656,82.2799,81.746,82.1326,305827.0
2022-08-22 10:00:00,89.21,89.53,89.19,89.42,208897.0,82.1234,82.418,82.105,82.3167,208897.0
2022-08-22 10:30:00,89.41,89.43,88.95,89.0,210834.0,82.3075,82.3259,81.8841,81.9301,210834.0
2022-08-22 11:00:00,88.99,88.99,88.71,88.75,163277.0,81.9209,81.9209,81.6631,81.6999,163277.0
2022-08-22 11:30:00,88.74,88.91,88.6,88.89,165372.0,81.6907,81.8472,81.5619,81.8288,165372.0
2022-08-22 12:00:00,88.88,89.1,88.84,88.96,96828.0,81.8196,82.0221,81.7828,81.8933,96828.0
2022-08-22 12:30:00,88.96,89.02,88.77,88.84,92796.0,81.8933,81.9485,81.7184,81.7828,92796.0
2022-08-22 13:00:00,88.84,88.85,88.66,88.69,124091.0,81.7828,81.792,81.6171,81.6447,124091.0
2022-08-22 13:30:00,88.68,88.69,88.48,88.5,132696.0,81.6355,81.6447,81.4514,81.4698,132696.0
2022-08-22 14:00:00,88.49,88.56,88.35,88.49,127865.0,81.4606,81.525,81.3317,81.4606,127865.0
2022-08-22 14:30:00,88.48,88.54,88.37,88.39,93615.0,81.4514,81.5066,81.3501,81.3685,93615.0
2022-08-22 15:00:00,88.38,88.51,88.32,88.34,164177.0,81.3593,81.479,81.3041,81.3225,164177.0
2022-08-22 15:30:00,88.34,88.59,88.23,88.59,495631.0,81.3225,81.5527,81.2212,81.5527,495631.0
2022-08-23 09:30:00,88.61,88.65,87.89,88.11,245060.0,81.5711,81.6079,80.9083,81.1108,245060.0
2022-08-23 10:00:00,88.1,88.49,88.01,88.37,186953.0,81.1016,81.4606,81.0187,81.3501,186953.0
2022-08-23 10:30:00,88.38,88.49,87.98,87.98,149249.0,81.3593,81.4606,80.9911,80.9911,149249.0
2022-08-23 11:00:00,87.98,88.0,87.73,87.87,126933.0,80.9911,81.0095,80.761,80.8898,126933.0
2022-08-23 11:30:00,87.86,88.04,87.86,87.96,99854.0,80.8806,81.0463,80.8806,80.9727,99854.0
2022-08-23 12:00:00,87.97,88.01,87.66,87.66,110427.0,80.9819,81.0187,80.6965,80.6965,110427.0
2022-08-23 12:30:00,87.65,87.97,87.62,87.93,122203.0,80.6873,80.9819,80.6597,80.9451,122203.0
2022-08-23 13:00:00,87.93,88.04,87.88,88.02,79766.0,80.9451,81.0463,80.8991,81.0279,79766.0
2022-08-23 13:30:00,88.0,88.07,87.8,87.8,95692.0,81.0095,81.074,80.8254,80.8254,95692.0
2022-08-23 14:00:00,87.79,87.95,87.62,87.95,85931.0,80.8162,80.9635,80.6597,80.9635,85931.0
2022-08-23 14:30:00,87.95,88.01,87.83,87.92,114060.0,80.9635,81.0187,80.853,80.9359,114060.0
2022-08-23 15:00:00,87.95,88.19,87.94,88.08,233359.0,80.9635,81.1844,80.9543,81.0832,233359.0
2022-08-23 15:30:00,88.09,88.2,87.96,87.96,461068.0,81.0924,81.1936,80.9727,80.9727,461068.0
2022-08-24 09:30:00,88.15,88.42,88.02,88.09,277936.0,81.1476,81.3962,81.0279,81.0924,277936.0
2022-08-24 10:00:00,88.11,88.44,87.96,88.38,246121.0,81.1108,81.4146,80.9727,81.3593,246121.0
2022-08-24 10:30:00,88.36,88.5,88.25,88.37,134606.0,81.3409,81.4698,81.2397,81.3501,134606.0
2022-08-24 11:00:00,88.37,88.6,88.23,88.58,309933.0,81.3501,81.5619,81.2212,81.5434,309933.0
2022-08-24 11:30:00,88.58,88.78,88.58,88.62,144924.0,81.5434,81.7276,81.5434,81.5803,144924.0
2022-08-24 12:00:00,88.61,88.63,88.51,88.53,82492.0,81.5711,81.5895,81.479,81.4974,82492.0
2022-08-24 12:30:00,88.52,88.52,88.06,88.12,109280.0,81.4882,81.4882,81.0648,81.12,109280.0
2022-08-24 13:00:00,88.11,88.2,88.06,88.11,94003.0,81.1108,81.1936,81.0648,81.1108,94003.0
2022-08-24 13:30:00,88.1,88.19,88.07,88.17,108450.0,81.1016,81.1844,81.074,81.166,108450.0
2022-08-24 14:00:00,88.18,88.37,88.18,88.33,107880.0,81.1752,81.3501,81.1752,81.3133,107880.0
2022-08-24 14:30:00,88.33,88.33,88.2,88.23,122989.0,81.3133,81.3133,81.1936,81.2212,122989.0
2022-08-24 15:00:00,88.24,88.45,88.21,88.34,180798.0,81.2305,81.4238,81.2028,81.3225,180798.0
2022-08-24 15:30:00,88.34,88.77,88.32,88.72,601937.0,81.3225,81.7184,81.3041,81.6723,601937.0
2022-08-25 09:30:00,89.01,89.35,88.06,88.66,333416.0,81.9393,82.2523,81.0648,81.6171,333416.0
2022-08-25 10:00:00,88.66,89.15,88.65,88.89,305703.0,81.6171,82.0682,81.6079,81.8288,305703.0
2022-08-25 10:30:00,88.88,89.01,88.8,88.85,177521.0,81.8196,81.9393,81.746,81.792,177521.0
2022-08-25 11:00:00,88.86,88.88,88.34,88.43,234037.0,81.8012,81.8196,81.3225,81.4054,234037.0
2022-08-25 11:30:00,88.43,88.64,88.42,88.62,205524.0,81.4054,81.5987,81.3962,81.5803,205524.0
2022-08-25 12:00:00,88.62,88.66,88.42,88.55,185970.0,81.5803,81.6171,81.3962,81.5158,185970.0
2022-08-25 12:30:00,88.56,88.57,88.33,88.53,127906.0,81.525,81.5342,81.3133,81.4974,127906.0
2022-08-25 13:00:00,88.54,88.59,88.38,88.59,168168.0,81.5066,81.5527,81.3593,81.5527,168168.0
2022-08-25 13:30:00,88.59,88.79,88.53,88.79,143583.0,81.5527,81.7368,81.4974,81.7368,143583.0
2022-08-25 14:00:00,88.8,88.96,88.71,88.95,125872.0,81.746,81.8933,81.6631,81.8841,125872.0
2022-08-25 14:30:00,88.95,89.08,88.88,89.06,152393.0,81.8841,82.0037,81.8196,81.9853,152393.0
2022-08-25 15:00:00,89.06,89.31,89.05,89.3,226195.0,81.9853,82.2155,81.9761,82.2063,226195.0
2022-08-25 15:30:00,89.29,89.46,89.17,89.4,871428.0,82.197,82.3535,82.0866,82.2983,871428.0
2022-08-26 09:30:00,89.99,90.56,89.77,90.21,1164642.0,82.8414,83.3662,82.6389,83.044,1164642.0
2022-08-26 10:00:00,90.22,90.27,89.09,89.16,502962.0,83.0532,83.0992,82.0129,82.0774,502962.0
2022-08-26 10:30:00,89.16,89.6,88.93,89.31,312034.0,82.0774,82.4824,81.8656,82.2155,312034.0
2022-08-26 11:00:00,89.3,89.36,88.99,89.24,229611.0,82.2063,82.2615,81.9209,82.151,229611.0
2022-08-26 11:30:00,89.25,89.52,89.23,89.39,190682.0,82.1602,82.4088,82.1418,82.2891,190682.0
2022-08-26 12:00:00,89.39,89.41,88.99,89.15,161921.0,82.2891,82.3075,81.9209,82.0682,161921.0
2022-08-26 12:30:00,89.13,89.22,88.99,89.05,121665.0,82.0498,82.1326,81.9209,81.9761,121665.0
2022-08-26 13:00:00,89.03,89.15,88.99,89.07,155285.0,81.9577,82.0682,81.9209,81.9945,155285.0
2022-08-26 13:30:00,89.07,89.09,88.6,88.6,353831.0,81.9945,82.0129,81.5619,81.5619,353831.0
2022-08-26 14:00:00,88.6,88.62,88.26,88.39,455285.0,81.5619,81.5803,81.2489,81.3685,455285.0
2022-08-26 14:30:00,88.37,88.37,87.87,87.89,252115.0,81.3501,81.3501,80.8898,80.9083,252115.0
2022-08-26 15:00:00,87.89,88.17,87.74,88.13,893389.0,80.9083,81.166,80.7702,81.1292,893389.0
2022-08-26 15:30:00,88.12,88.32,87.98,88.08,709154.0,81.12,81.3041,80.9911,81.0832,709154.0
2022-08-29 09:30:00,86.98,87.12,86.41,87.0,407210.0,80.4616,80.5911,79.9343,80.4801,407210.0
2022-08-29 10:00:00,86.98,87.38,86.91,87.26,230380.0,80.4616,80.8316,80.3969,80.7206,230380.0
2022-08-29 10:30:00,87.26,87.46,86.94,87.02,148101.0,80.7206,80.9056,80.4246,80.4986,148101.0
2022-08-29 11:00:00,87.02,87.66,87.01,87.52,204127.0,80.4986,81.0906,80.4894,80.9611,204127.0
2022-08-29 11:30:00,87.51,87.66,87.43,87.64,239486.0,80.9519,81.0906,80.8779,81.0721,239486.0
2022-08-29 12:00:00,87.65,87.77,87.5,87.56,207977.0,81.0814,81.1924,80.9426,80.9981,207977.0
2022-08-29 12:30:00,87.55,87.85,87.45,87.63,183057.0,80.9889,81.2664,80.8964,81.0629,183057.0
2022-08-29 13:00:00,87.61,87.72,87.35,87.46,171176.0,81.0444,81.1461,80.8039,80.9056,171176.0
2022-08-29 13:30:00,87.45,87.73,87.43,87.52,182911.0,80.8964,81.1554,80.8779,80.9611,182911.0
2022-08-29 14:00:00,87.51,87.53,87.18,87.29,196485.0,80.9519,80.9704,80.6466,80.7484,196485.0
2022-08-29 14:30:00,87.29,87.59,87.19,87.45,350336.0,80.7484,81.0259,80.6559,80.8964,350336.0
2022-08-29 15:00:00,87.45,87.65,87.16,87.17,251672.0,80.8964,81.0814,80.6281,80.6374,251672.0
2022-08-29 15:30:00,87.16,87.3,87.02,87.06,583350.0,80.6281,80.7576,80.4986,80.5356,583350.0
2022-08-30 09:30:00,87.2,87.33,86.82,86.92,427795.0,80.6651,80.7854,80.3136,80.4061,427795.0
2022-08-30 10:00:00,86.94,87.01,86.44,86.48,375883.0,80.4246,80.4894,79.9621,79.9991,375883.0
2022-08-30 10:30:00,86.47,86.49,85.41,85.61,405217.0,79.9898,80.0083,79.0093,79.1943,405217.0
2022-08-30 11:00:00,85.6,86.0,85.56,85.85,435011.0,79.185,79.555,79.148,79.4163,435011.0
2022-08-30 11:30:00,85.85,85.96,85.65,85.78,193769.0,79.4163,79.518,79.2313,79.3515,193769.0
2022-08-30 12:00:00,85.79,86.05,85.75,85.79,202220.0,79.3608,79.6013,79.3238,79.3608,202220.0
2022-08-30 12:30:00,85.8,85.89,85.65,85.78,233819.0,79.37,79.4533,79.2313,79.3515,233819.0
2022-08-30 13:00:00,85.77,85.92,85.67,85.77,130413.0,79.3423,79.481,79.2498,79.3423,130413.0
2022-08-30 13:30:00,85.78,85.87,85.45,85.83,292773.0,79.3515,79.4348,79.0463,79.3978,292773.0
2022-08-30 14:00:00,85.82,85.93,85.65,85.65,376105.0,79.3885,79.4903,79.2313,79.2313,376105.0
2022-08-30 14:30:00,85.67,85.86,85.61,85.63,139803.0,79.2498,79.4255,79.1943,79.2128,139803.0
2022-08-30 15:00:00,85.62,85.93,85.6,85.66,256093.0,79.2035,79.4903,79.185,79.2405,256093.0
2022-08-30 15:30:00,85.66,85.79,85.21,85.69,869021.0,79.2405,79.3608,78.8243,79.2683,869021.0
2022-08-31 09:30:00,85.7,86.27,85.69,86.15,376124.0,79.2775,79.8048,79.2683,79.6938,376124.0
2022-08-31 10:00:00,86.16,86.18,85.57,85.67,247130.0,79.7031,79.7216,79.1573,79.2498,247130.0
2022-08-31 10:30:00,85.66,86.08,85.63,86.07,289264.0,79.2405,79.6291,79.2128,79.6198,289264.0
2022-08-31 11:00:00,86.08,86.14,85.6,85.79,202540.0,79.6291,79.6846,79.185,79.3608,202540.0
2022-08-31 11:30:00,85.78,85.9,85.71,85.86,122863.0,79.3515,79.4625,79.2868,79.4255,122863.0
2022-08-31 12:00:00,85.85,85.89,85.46,85.54,119538.0,79.4163,79.4533,79.0555,79.1295,119538.0
2022-08-31 12:30:00,85.55,85.59,85.37,85.46,109723.0,79.1388,79.1758,78.9723,79.0555,109723.0
2022-08-31 13:00:00,85.47,85.62,85.28,85.38,165358.0,79.0648,79.2035,78.889,78.9815,165358.0
2022-08-31 13:30:00,85.37,85.42,85.25,85.34,117643.0,78.9723,79.0185,78.8613,78.9445,117643.0
2022-08-31 14:00:00,85.33,85.38,85.21,85.26,190433.0,78.9353,78.9815,78.8243,78.8705,190433.0
2022-08-31 14:30:00,85.24,85.26,84.9,85.05,206532.0,78.852,78.8705,78.5375,78.6762,206532.0
2022-08-31 15:00:00,85.05,85.36,84.94,84.96,274956.0,78.6762,78.963,78.5745,78.593,274956.0
2022-08-31 15:30:00,84.95,85.42,84.8,85.05,1201105.0,78.5837,79.0185,78.445,78.6762,1201105.0
2022-09-01 09:30:00,85.33,85.74,85.09,85.58,477702.0,78.9353,79.3145,78.7132,79.1665,477702.0
2022-09-01 10:00:00,85.56,85.68,84.81,85.22,203481.0,79.148,79.259,78.4542,78.8335,203481.0
2022-09-01 10:30:00,85.22,85.35,84.71,84.85,179372.0,78.8335,78.9538,78.3617,78.4912,179372.0
2022-09-01 11:00:00,84.85,85.56,84.84,85.44,283269.0,78.4912,79.148,78.482,79.037,283269.0
2022-09-01 11:30:00,85.43,85.69,85.41,85.56,289793.0,79.0278,79.2683,79.0093,79.148,289793.0
2022-09-01 12:00:00,85.56,85.87,85.5,85.7,360879.0,79.148,79.4348,79.0925,79.2775,360879.0
2022-09-01 12:30:00,85.7,85.72,85.09,85.12,154393.0,79.2775,79.296,78.7132,78.741,154393.0
2022-09-01 13:00:00,85.12,85.54,85.08,85.52,298614.0,78.741,79.1295,78.704,79.111,298614.0
2022-09-01 13:30:00,85.52,85.78,85.4,85.75,224700.0,79.111,79.3515,79.0,79.3238,224700.0
2022-09-01 14:00:00,85.75,86.11,85.69,86.02,356644.0,79.3238,79.6568,79.2683,79.5735,356644.0
2022-09-01 14:30:00,86.04,86.35,86.04,86.29,301104.0,79.592,79.8788,79.592,79.8233,301104.0
2022-09-01 15:00:00,86.28,86.46,86.0,86.01,306938.0,79.8141,79.9806,79.555,79.5643,306938.0
2022-09-01 15:30:00,86.0,86.28,85.91,86.26,756884.0,79.555,79.8141,79.4718,79.7956,756884.0
2022-09-02 09:30:00,86.45,86.86,86.45,86.54,397391.0,79.9713,80.3506,79.9713,80.0546,397391.0
2022-09-02 10:00:00,86.53,87.08,86.3,87.08,197664.0,80.0453,80.5541,79.8326,80.5541,197664.0
2022-09-02 10:30:00,87.08,87.23,86.83,86.85,236840.0,80.5541,80.6929,80.3228,80.3413,236840.0
2022-09-02 11:00:00,86.87,87.15,86.77,86.83,229800.0,80.3598,80.6189,80.2673,80.3228,229800.0
2022-09-02 11:30:00,86.83,87.09,86.79,87.04,182428.0,80.3228,80.5634,80.2858,80.5171,182428.0
2022-09-02 12:00:00,87.06,87.08,86.49,86.53,148176.0,80.5356,80.5541,80.0083,80.0453,148176.0
2022-09-02 12:30:00,86.52,86.57,85.96,86.05,182043.0,80.0361,80.0823,79.518,79.6013,182043.0
2022-09-02 13:00:00,86.06,86.06,85.44,85.49,138682.0,79.6106,79.6106,79.037,79.0833,138682.0
2022-09-02 13:30:00,85.48,85.75,85.27,85.31,159730.0,79.074,79.3238,78.8798,78.9168,159730.0
2022-09-02 14:00:00,85.3,85.65,85.17,85.64,179922.0,78.9075,79.2313,78.7872,79.222,179922.0
2022-09-02 14:30:00,85.64,85.64,85.35,85.39,175199.0,79.222,79.222,78.9538,78.9908,175199.0
2022-09-02 15:00:00,85.36,85.69,85.28,85.37,209269.0,78.963,79.2683,78.889,78.9723,209269.0
2022-09-02 15:30:00,85.37,85.38,84.77,85.12,797155.0,78.9723,78.9815,78.4172,78.741,797155.0
2022-09-06 09:30:00,87.24,88.0,87.02,87.93,1280140.0,80.7021,81.4052,80.4986,81.3404,1280140.0
2022-09-06 10:00:00,87.91,88.26,87.51,87.75,841238.0,81.3219,81.6457,80.9519,81.1739,841238.0
2022-09-06 10:30:00,87.76,88.17,87.34,87.99,525138.0,81.1832,81.5624,80.7946,81.3959,525138.0
2022-09-06 11:00:00,87.99,88.27,87.74,87.75,390744.0,81.3959,81.6549,81.1646,81.1739,390744.0
2022-09-06 11:30:00,87.72,88.12,87.7,87.95,388793.0,81.1461,81.5162,81.1276,81.3589,388793.0
2022-09-06 12:00:00,87.97,88.08,87.55,87.72,215580.0,81.3774,81.4792,80.9889,81.1461,215580.0
2022-09-06 12:30:00,87.71,87.8,87.57,87.72,173521.0,81.1369,81.2202,81.0074,81.1461,173521.0
2022-09-06 13:00:00,87.72,87.73,87.26,87.33,242713.0,81.1461,81.1554,80.7206,80.7854,242713.0
2022-09-06 13:30:00,87.32,87.72,87.31,87.7,591619.0,80.7761,81.1461,80.7669,81.1276,591619.0
2022-09-06 14:00:00,87.69,87.92,87.59,87.72,210563.0,81.1184,81.3312,81.0259,81.1461,210563.0
2022-09-06 14:30:00,87.72,87.74,87.41,87.5,230253.0,81.1461,81.1646,80.8594,80.9426,230253.0
2022-09-06 15:00:00,87.5,87.76,87.37,87.49,239669.0,80.9426,81.1832,80.8224,80.9334,239669.0
2022-09-06 15:30:00,87.49,87.7,87.17,87.38,1121976.0,80.9334,81.1276,80.6374,80.8316,1121976.0
2022-09-07 09:30:00,87.71,89.38,87.61,88.94,949429.0,81.1369,82.6817,81.0444,82.2747,949429.0
2022-09-07 10:00:00,88.94,89.68,88.85,89.67,502374.0,82.2747,82.9593,82.1915,82.95,502374.0
2022-09-07 10:30:00,89.67,89.97,89.29,89.32,563601.0,82.95,83.2275,82.5985,82.6262,563601.0
2022-09-07 11:00:00,89.32,89.58,89.2,89.37,550604.0,82.6262,82.8668,82.5152,82.6725,550604.0
2022-09-07 11:30:00,89.37,89.59,89.27,89.27,393387.0,82.6725,82.876,82.58,82.58,393387.0
2022-09-07 12:00:00,89.27,89.35,88.91,89.03,349772.0,82.58,82.654,82.247,82.358,349772.0
2022-09-07 12:30:00,89.04,89.52,88.95,89.43,230036.0,82.3672,82.8113,82.284,82.728,230036.0
2022-09-07 13:00:00,89.44,89.77,89.43,89.75,256554.0,82.7372,83.0425,82.728,83.024,256554.0
2022-09-07 13:30:00,89.75,89.96,89.69,89.87,277471.0,83.024,83.2183,82.9685,83.135,277471.0
2022-09-07 14:00:00,89.88,90.03,89.68,89.96,281858.0,83.1443,83.283,82.9593,83.2183,281858.0
2022-09-07 14:30:00,89.97,90.16,89.94,90.12,252119.0,83.2275,83.4033,83.1998,83.3663,252119.0
2022-09-07 15:00:00,90.11,90.19,89.91,90.15,288739.0,83.357,83.431,83.172,83.394,288739.0
2022-09-07 15:30:00,90.16,90.42,90.06,90.25,1036799.0,83.4033,83.6438,83.3108,83.4865,1036799.0
2022-09-08 09:30:00,89.73,90.57,89.63,90.28,561080.0,83.0055,83.7826,82.913,83.5143,561080.0
2022-09-08 10:00:00,90.27,90.56,89.92,90.44,269320.0,83.505,83.7733,83.1813,83.6623,269320.0
2022-09-08 10:30:00,90.44,90.87,90.43,90.73,344419.0,83.6623,84.0601,83.6531,83.9306,344419.0
2022-09-08 11:00:00,90.74,91.06,90.66,90.76,264867.0,83.9398,84.2358,83.8658,83.9583,264867.0
2022-09-08 11:30:00,90.76,90.77,90.42,90.63,152034.0,83.9583,83.9676,83.6438,83.8381,152034.0
2022-09-08 12:00:00,90.62,90.64,89.79,90.13,279432.0,83.8288,83.8473,83.061,83.3755,279432.0
2022-09-08 12:30:00,90.11,90.73,90.1,90.59,1246149.0,83.357,83.9306,83.3478,83.8011,1246149.0
2022-09-08 13:00:00,90.59,90.77,90.42,90.68,472830.0,83.8011,83.9676,83.6438,83.8843,472830.0
2022-09-08 13:30:00,90.7,90.75,90.39,90.64,354887.0,83.9028,83.9491,83.6161,83.8473,354887.0
2022-09-08 14:00:00,90.65,90.82,90.59,90.69,285363.0,83.8566,84.0138,83.8011,83.8936,285363.0
2022-09-08 14:30:00,90.67,90.73,90.29,90.37,313761.0,83.8751,83.9306,83.5235,83.5976,313761.0
2022-09-08 15:00:00,90.36,90.47,90.24,90.35,478080.0,83.5883,83.6901,83.4773,83.5791,478080.0
2022-09-08 15:30:00,90.35,90.47,90.13,90.26,1046141.0,83.5791,83.6901,83.3755,83.4958,1046141.0
2022-09-09 09:30:00,90.81,90.98,89.83,90.56,664813.0,84.0046,84.1618,83.098,83.7733,664813.0
2022-09-09 10:00:00,90.57,90.69,90.24,90.38,291160.0,83.7826,83.8936,83.4773,83.6068,291160.0
2022-09-09 10:30:00,90.39,90.93,90.39,90.89,253529.0,83.6161,84.1156,83.6161,84.0786,253529.0
2022-09-09 11:00:00,90.9,90.97,90.45,90.46,180008.0,84.0878,84.1526,83.6716,83.6808,180008.0
2022-09-09 11:30:00,90.47,90.58,90.06,90.23,268293.0,83.6901,83.7918,83.3108,83.468,268293.0
2022-09-09 12:00:00,90.22,90.23,89.89,89.98,347531.0,83.4588,83.468,83.1535,83.2368,347531.0
2022-09-09 12:30:00,89.98,90.31,89.97,90.2,219332.0,83.2368,83.542,83.2275,83.4403,219332.0
2022-09-09 13:00:00,90.22,90.22,90.07,90.12,145083.0,83.4588,83.4588,83.32,83.3663,145083.0
2022-09-09 13:30:00,90.11,90.34,90.1,90.25,181451.0,83.357,83.5698,83.3478,83.4865,181451.0
2022-09-09 14:00:00,90.26,90.28,90.1,90.24,127707.0,83.4958,83.5143,83.3478,83.4773,127707.0
2022-09-09 14:30:00,90.25,90.41,90.17,90.29,169449.0,83.4865,83.6346,83.4125,83.5235,169449.0
2022-09-09 15:00:00,90.29,90.5,90.2,90.42,302172.0,83.5235,83.7178,83.4403,83.6438,302172.0
2022-09-09 15:30:00,90.42,90.42,89.86,89.88,843115.0,83.6438,83.6438,83.1258,83.1443,843115.0
2022-09-12 09:30:00,90.18,90.33,89.85,89.95,344153.0,83.4218,83.5606,83.1165,83.209,344153.0
2022-09-12 10:00:00,89.98,90.35,89.78,90.28,447240.0,83.2368,83.5791,83.0518,83.5143,447240.0
2022-09-12 10:30:00,90.28,90.48,90.27,90.41,238885.0,83.5143,83.6993,83.505,83.6346,238885.0
2022-09-12 11:00:00,90.42,90.59,90.35,90.48,163258.0,83.6438,83.8011,83.5791,83.6993,163258.0
2022-09-12 11:30:00,90.5,90.58,90.11,90.26,187148.0,83.7178,83.7918,83.357,83.4958,187148.0
2022-09-12 12:00:00,90.24,90.48,90.13,90.37,141026.0,83.4773,83.6993,83.3755,83.5976,141026.0
2022-09-12 12:30:00,90.37,90.41,90.25,90.4,113116.0,83.5976,83.6346,83.4865,83.6253,113116.0
2022-09-12 13:00:00,90.4,90.65,90.23,90.65,132380.0,83.6253,83.8566,83.468,83.8566,132380.0
2022-09-12 13:30:00,90.63,90.65,90.42,90.5,116105.0,83.8381,83.8566,83.6438,83.7178,116105.0
2022-09-12 14:00:00,90.48,90.69,90.43,90.59,152981.0,83.6993,83.8936,83.6531,83.8011,152981.0
2022-09-12 14:30:00,90.56,90.7,90.47,90.5,162967.0,83.7733,83.9028,83.6901,83.7178,162967.0
2022-09-12 15:00:00,90.5,90.68,90.35,90.38,247386.0,83.7178,83.8843,83.5791,83.6068,247386.0
2022-09-12 15:30:00,90.39,90.85,90.34,90.83,586971.0,83.6161,84.0416,83.5698,84.0231,586971.0
2022-09-13 09:30:00,90.05,90.27,89.71,89.79,372300.0,83.3015,83.505,82.987,83.061,372300.0
2022-09-13 10:00:00,89.78,90.07,89.51,89.92,257348.0,83.0518,83.32,82.802,83.1813,257348.0
2022-09-13 10:30:00,89.91,90.01,89.52,89.57,218677.0,83.172,83.2645,82.8113,82.8575,218677.0
2022-09-13 11:00:00,89.57,89.76,89.54,89.75,201939.0,82.8575,83.0333,82.8298,83.024,201939.0
2022-09-13 11:30:00,89.75,90.19,89.69,89.94,131389.0,83.024,83.431,82.9685,83.1998,131389.0
2022-09-13 12:00:00,89.94,90.47,89.9,90.18,129210.0,83.1998,83.6901,83.1628,83.4218,129210.0
2022-09-13 12:30:00,90.16,90.3,89.99,90.11,101931.0,83.4033,83.5328,83.246,83.357,101931.0
2022-09-13 13:00:00,90.1,90.3,90.05,90.18,131918.0,83.3478,83.5328,83.3015,83.4218,131918.0
2022-09-13 13:30:00,90.18,90.22,90.02,90.02,177013.0,83.4218,83.4588,83.2738,83.2738,177013.0
2022-09-13 14:00:00,90.01,90.02,89.52,89.54,182517.0,83.2645,83.2738,82.8113,82.8298,182517.0
2022-09-13 14:30:00,89.56,89.57,89.16,89.24,195486.0,82.8483,82.8575,82.4782,82.5522,195486.0
2022-09-13 15:00:00,89.24,89.28,88.94,89.05,305033.0,82.5522,82.5892,82.2747,82.3765,305033.0
2022-09-13 15:30:00,89.04,89.11,88.45,88.87,709781.0,82.3672,82.432,81.8214,82.21,709781.0
2022-09-14 09:30:00,88.36,88.79,88.06,88.51,511066.0,81.7382,82.136,81.4607,81.8769,511066.0
2022-09-14 10:00:00,88.5,89.19,88.44,88.71,318464.0,81.8677,82.506,81.8122,82.062,318464.0
2022-09-14 10:30:00,88.69,89.37,88.68,89.02,290003.0,82.0435,82.6725,82.0342,82.3487,290003.0
2022-09-14 11:00:00,89.03,89.18,88.67,88.9,252864.0,82.358,82.4967,82.025,82.2377,252864.0
2022-09-14 11:30:00,88.9,89.08,88.78,89.0,195049.0,82.2377,82.4042,82.1267,82.3302,195049.0
2022-09-14 12:00:00,89.0,89.1,88.82,88.87,140260.0,82.3302,82.4227,82.1637,82.21,140260.0
2022-09-14 12:30:00,88.87,89.09,88.83,88.9,222442.0,82.21,82.4135,82.173,82.2377,222442.0
2022-09-14 13:00:00,88.9,89.19,88.84,89.03,204005.0,82.2377,82.506,82.1822,82.358,204005.0
2022-09-14 13:30:00,89.02,89.16,88.67,88.8,204874.0,82.3487,82.4782,82.025,82.1452,204874.0
2022-09-14 14:00:00,88.81,88.84,88.59,88.8,175639.0,82.1545,82.1822,81.9509,82.1452,175639.0
2022-09-14 14:30:00,88.8,88.88,88.63,88.66,166185.0,82.1452,82.2192,81.988,82.0157,166185.0
2022-09-14 15:00:00,88.67,88.83,88.47,88.64,318312.0,82.025,82.173,81.8399,81.9972,318312.0
2022-09-14 15:30:00,88.63,88.94,88.49,88.88,681377.0,81.988,82.2747,81.8584,82.2192,681377.0
2022-09-15 09:30:00,85.44,86.05,84.82,85.74,3647022.0,79.037,79.6013,78.4635,79.3145,3647022.0
2022-09-15 10:00:00,85.74,86.3,85.52,86.11,1276334.0,79.3145,79.8326,79.111,79.6568,1276334.0
2022-09-15 10:30:00,86.12,86.4,85.92,85.97,780128.0,79.6661,79.9251,79.481,79.5273,780128.0
2022-09-15 11:00:00,85.95,86.61,85.92,86.54,811670.0,79.5088,80.1193,79.481,80.0546,811670.0
2022-09-15 11:30:00,86.55,86.59,86.18,86.34,844334.0,80.0638,80.1008,79.7216,79.8696,844334.0
2022-09-15 12:00:00,86.35,86.51,86.19,86.22,1179051.0,79.8788,80.0268,79.7308,79.7586,1179051.0
2022-09-15 12:30:00,86.21,86.49,86.12,86.25,481475.0,79.7493,80.0083,79.6661,79.7863,481475.0
2022-09-15 13:00:00,86.25,86.8,86.23,86.48,652577.0,79.7863,80.2951,79.7678,79.9991,652577.0
2022-09-15 13:30:00,86.48,86.62,86.35,86.39,262850.0,79.9991,80.1286,79.8788,79.9158,262850.0
2022-09-15 14:00:00,86.39,86.4,86.01,86.25,516380.0,79.9158,79.9251,79.5643,79.7863,516380.0
2022-09-15 14:30:00,86.26,86.47,86.1,86.14,226141.0,79.7956,79.9898,79.6476,79.6846,226141.0
2022-09-15 15:00:00,86.14,86.21,85.66,85.67,480660.0,79.6846,79.7493,79.2405,79.2498,480660.0
2022-09-15 15:30:00,85.66,86.19,85.56,86.0,1490250.0,79.2405,79.7308,79.148,79.555,1490250.0
2022-09-16 09:30:00,85.41,85.85,84.59,85.03,3217617.0,79.0093,79.4163,78.2507,78.6577,3217617.0
2022-09-16 10:00:00,85.05,85.77,85.0,85.65,556672.0,78.6762,79.3423,78.63,79.2313,556672.0
2022-09-16 10:30:00,85.67,85.99,85.32,85.44,410175.0,79.2498,79.5458,78.926,79.037,410175.0
2022-09-16 11:00:00,85.45,85.78,85.28,85.43,382674.0,79.0463,79.3515,78.889,79.0278,382674.0
2022-09-16 11:30:00,85.44,85.69,85.21,85.62,399424.0,79.037,79.2683,78.8243,79.2035,399424.0
2022-09-16 12:00:00,85.63,85.64,85.0,85.01,206543.0,79.2128,79.222,78.63,78.6392,206543.0
2022-09-16 12:30:00,85.01,85.15,84.89,85.1,381284.0,78.6392,78.7687,78.5282,78.7225,381284.0
2022-09-16 13:00:00,85.1,85.29,84.99,85.07,227920.0,78.7225,78.8983,78.6207,78.6947,227920.0
2022-09-16 13:30:00,85.06,85.27,84.97,85.03,175173.0,78.6855,78.8798,78.6022,78.6577,175173.0
2022-09-16 14:00:00,85.02,85.47,84.98,85.39,465420.0,78.6485,79.0648,78.6115,78.9908,465420.0
2022-09-16 14:30:00,85.36,85.66,85.29,85.59,557909.0,78.963,79.2405,78.8983,79.1758,557909.0
2022-09-16 15:00:00,85.58,85.76,85.32,85.4,1343923.0,79.1665,79.333,78.926,79.0,1343923.0
2022-09-16 15:30:00,85.39,85.48,84.5,84.8,2848913.0,78.9908,79.074,78.1675,78.445,2848913.0
2022-09-19 09:30:00,84.72,85.6,84.53,85.01,548108.0,78.371,79.185,78.1952,78.6392,548108.0
2022-09-19 10:00:00,85.0,85.64,84.88,85.64,400047.0,78.63,79.222,78.519,79.222,400047.0
2022-09-19 10:30:00,85.65,85.82,85.52,85.57,339502.0,79.2313,79.3885,79.111,79.1573,339502.0
2022-09-19 11:00:00,85.56,85.95,85.5,85.6,231073.0,79.148,79.5088,79.0925,79.185,231073.0
2022-09-19 11:30:00,85.59,85.59,85.21,85.4,290709.0,79.1758,79.1758,78.8243,79.0,290709.0
2022-09-19 12:00:00,85.4,85.69,85.4,85.55,304738.0,79.0,79.2683,79.0,79.1388,304738.0
2022-09-19 12:30:00,85.53,86.09,85.51,86.03,310442.0,79.1203,79.6383,79.1018,79.5828,310442.0
2022-09-19 13:00:00,86.03,86.08,85.86,85.88,316774.0,79.5828,79.6291,79.4255,79.444,316774.0
2022-09-19 13:30:00,85.88,86.04,85.7,85.76,426405.0,79.444,79.592,79.2775,79.333,426405.0
2022-09-19 14:00:00,85.76,85.8,85.61,85.73,347731.0,79.333,79.37,79.1943,79.3053,347731.0
2022-09-19 14:30:00,85.73,86.06,85.72,86.06,311443.0,79.3053,79.6106,79.296,79.6106,311443.0
2022-09-19 15:00:00,86.07,86.56,86.05,86.5,643117.0,79.6198,80.0731,79.6013,80.0176,643117.0
2022-09-19 15:30:00,86.51,86.9,86.43,86.86,1352315.0,80.0268,80.3876,79.9528,80.3506,1352315.0
2022-09-20 09:30:00,85.99,86.45,85.6,85.67,464804.0,79.5458,79.9713,79.185,79.2498,464804.0
2022-09-20 10:00:00,85.68,85.81,85.27,85.55,334052.0,79.259,79.3793,78.8798,79.1388,334052.0
2022-09-20 10:30:00,85.55,85.81,85.3,85.79,212877.0,79.1388,79.3793,78.9075,79.3608,212877.0
2022-09-20 11:00:00,85.79,85.84,85.15,85.24,246689.0,79.3608,79.407,78.7687,78.852,246689.0
2022-09-20 11:30:00,85.23,85.63,85.12,85.61,161342.0,78.8428,79.2128,78.741,79.1943,161342.0
2022-09-20 12:00:00,85.63,85.73,85.4,85.42,131253.0,79.2128,79.3053,79.0,79.0185,131253.0
2022-09-20 12:30:00,85.4,85.47,85.29,85.38,160338.0,79.0,79.0648,78.8983,78.9815,160338.0
2022-09-20 13:00:00,85.37,85.38,85.14,85.19,172800.0,78.9723,78.9815,78.7595,78.8057,172800.0
2022-09-20 13:30:00,85.19,85.34,84.92,85.03,341117.0,78.8057,78.9445,78.556,78.6577,341117.0
2022-09-20 14:00:00,85.03,85.67,85.02,85.51,301139.0,78.6577,79.2498,78.6485,79.1018,301139.0
2022-09-20 14:30:00,85.5,85.69,85.22,85.59,261867.0,79.0925,79.2683,78.8335,79.1758,261867.0
2022-09-20 15:00:00,85.58,85.82,85.46,85.75,374233.0,79.1665,79.3885,79.0555,79.3238,374233.0
2022-09-20 15:30:00,85.73,86.02,85.58,85.7,850204.0,79.3053,79.5735,79.1665,79.2775,850204.0
2022-09-21 09:30:00,86.0,86.32,85.66,86.15,399593.0,79.555,79.8511,79.2405,79.6938,399593.0
2022-09-21 10:00:00,86.15,86.44,86.1,86.32,236863.0,79.6938,79.9621,79.6476,79.8511,236863.0
2022-09-21 10:30:00,86.33,86.33,85.84,85.84,155393.0,79.8603,79.8603,79.407,79.407,155393.0
2022-09-21 11:00:00,85.86,85.9,85.5,85.8,183034.0,79.4255,79.4625,79.0925,79.37,183034.0
2022-09-21 11:30:00,85.8,85.98,85.72,85.92,153775.0,79.37,79.5365,79.296,79.481,153775.0
2022-09-21 12:00:00,85.92,86.12,85.88,85.95,135313.0,79.481,79.6661,79.444,79.5088,135313.0
2022-09-21 12:30:00,85.95,85.97,85.83,85.88,117682.0,79.5088,79.5273,79.3978,79.444,117682.0
2022-09-21 13:00:00,85.87,85.95,85.69,85.72,125159.0,79.4348,79.5088,79.2683,79.296,125159.0
2022-09-21 13:30:00,85.72,85.79,85.6,85.72,271950.0,79.296,79.3608,79.185,79.296,271950.0
2022-09-21 14:00:00,85.71,85.71,84.56,84.82,430451.0,79.2868,79.2868,78.223,78.4635,430451.0
2022-09-21 14:30:00,84.79,85.99,84.58,85.71,564059.0,78.4357,79.5458,78.2415,79.2868,564059.0
2022-09-21 15:00:00,85.73,85.82,84.58,84.59,462868.0,79.3053,79.3885,78.2415,78.2507,462868.0
2022-09-21 15:30:00,84.55,84.75,83.95,83.96,1106890.0,78.2137,78.3987,77.6587,77.6679,1106890.0
2022-09-22 09:30:00,83.8,83.89,83.07,83.39,531540.0,77.5199,77.6032,76.8446,77.1406,531540.0
2022-09-22 10:00:00,83.4,83.71,83.16,83.56,402782.0,77.1499,77.4367,76.9279,77.2979,402782.0
2022-09-22 10:30:00,83.58,83.75,83.03,83.11,332232.0,77.3164,77.4737,76.8076,76.8816,332232.0
2022-09-22 11:00:00,83.11,83.41,83.1,83.3,296190.0,76.8816,77.1591,76.8724,77.0574,296190.0
2022-09-22 11:30:00,83.29,83.49,83.19,83.26,218852.0,77.0481,77.2331,76.9556,77.0204,218852.0
2022-09-22 12:00:00,83.26,83.79,83.24,83.58,294397.0,77.0204,77.5107,77.0019,77.3164,294397.0
2022-09-22 12:30:00,83.58,83.99,83.52,83.86,279766.0,77.3164,77.6957,77.2609,77.5754,279766.0
2022-09-22 13:00:00,83.84,83.87,83.34,83.48,219184.0,77.5569,77.5847,77.0944,77.2239,219184.0
2022-09-22 13:30:00,83.47,83.49,83.15,83.32,196109.0,77.2146,77.2331,76.9186,77.0759,196109.0
2022-09-22 14:00:00,83.31,83.73,83.29,83.54,275858.0,77.0666,77.4552,77.0481,77.2794,275858.0
2022-09-22 14:30:00,83.55,83.88,83.51,83.82,139527.0,77.2887,77.5939,77.2517,77.5384,139527.0
2022-09-22 15:00:00,83.83,84.1,83.65,83.78,248435.0,77.5477,77.7974,77.3812,77.5014,248435.0
2022-09-22 15:30:00,83.8,84.19,83.53,83.54,633521.0,77.5199,77.8807,77.2702,77.2794,633521.0
2022-09-23 09:30:00,82.5,82.63,81.93,82.22,471036.0,76.3173,76.4376,75.7901,76.0583,471036.0
2022-09-23 10:00:00,82.22,82.67,82.19,82.65,215074.0,76.0583,76.4746,76.0306,76.4561,215074.0
2022-09-23 10:30:00,82.65,82.65,81.98,82.28,304762.0,76.4561,76.4561,75.8363,76.1138,304762.0
2022-09-23 11:00:00,82.28,82.58,82.21,82.25,242259.0,76.1138,76.3913,76.0491,76.0861,242259.0
2022-09-23 11:30:00,82.25,82.27,81.81,81.87,159354.0,76.0861,76.1046,75.6791,75.7346,159354.0
2022-09-23 12:00:00,81.88,81.9,81.54,81.61,254122.0,75.7438,75.7623,75.4293,75.494,254122.0
2022-09-23 12:30:00,81.62,81.98,81.4,81.97,295540.0,75.5033,75.8363,75.2998,75.8271,295540.0
2022-09-23 13:00:00,81.96,82.29,81.88,82.07,192684.0,75.8178,76.1231,75.7438,75.9196,192684.0
2022-09-23 13:30:00,82.06,82.24,81.97,82.18,158591.0,75.9103,76.0768,75.8271,76.0213,158591.0
2022-09-23 14:00:00,82.16,82.34,81.64,81.79,283147.0,76.0028,76.1693,75.5218,75.6605,283147.0
2022-09-23 14:30:00,81.8,81.82,81.34,81.38,246901.0,75.6698,75.6883,75.2443,75.2813,246901.0
2022-09-23 15:00:00,81.36,82.11,81.34,82.0,324586.0,75.2628,75.9566,75.2443,75.8548,324586.0
2022-09-23 15:30:00,82.0,82.61,81.94,82.54,1048861.0,75.8548,76.4191,75.7993,76.3543,1048861.0
2022-09-26 09:30:00,82.47,82.55,81.85,82.1,712488.0,76.2896,76.3636,75.7161,75.9473,712488.0
2022-09-26 10:00:00,82.09,82.78,81.99,82.64,369870.0,75.9381,76.5764,75.8456,76.4468,369870.0
2022-09-26 10:30:00,82.63,82.63,82.08,82.2,306754.0,76.4376,76.4376,75.9288,76.0398,306754.0
2022-09-26 11:00:00,82.18,82.25,81.5,81.55,237625.0,76.0213,76.0861,75.3923,75.4385,237625.0
2022-09-26 11:30:00,81.56,81.8,81.43,81.74,256586.0,75.4478,75.6698,75.3275,75.6143,256586.0
2022-09-26 12:00:00,81.76,81.76,80.89,81.01,293860.0,75.6328,75.6328,74.828,74.939,293860.0
2022-09-26 12:30:00,81.01,81.19,80.72,80.93,278340.0,74.939,75.1055,74.6707,74.865,278340.0
2022-09-26 13:00:00,80.92,81.01,80.32,80.48,321789.0,74.8557,74.939,74.3007,74.4487,321789.0
2022-09-26 13:30:00,80.47,80.73,80.45,80.5,300183.0,74.4395,74.68,74.421,74.4672,300183.0
2022-09-26 14:00:00,80.49,81.06,80.49,80.74,184489.0,74.458,74.9853,74.458,74.6892,184489.0
2022-09-26 14:30:00,80.72,81.52,80.7,81.31,322095.0,74.6707,75.4108,74.6522,75.2165,322095.0
2022-09-26 15:00:00,81.3,81.51,81.0,81.25,363313.0,75.2073,75.4015,74.9298,75.161,363313.0
2022-09-26 15:30:00,81.26,81.8,81.05,81.21,972669.0,75.1703,75.6698,74.976,75.124,972669.0
2022-09-27 09:30:00,82.02,82.62,81.72,82.04,661275.0,75.8733,76.4283,75.5958,75.8918,661275.0
2022-09-27 10:00:00,82.05,82.07,81.25,81.52,346140.0,75.9011,75.9196,75.161,75.4108,346140.0
2022-09-27 10:30:00,81.54,82.26,81.53,81.82,352303.0,75.4293,76.0953,75.42,75.6883,352303.0
2022-09-27 11:00:00,81.82,81.92,81.23,81.26,679219.0,75.6883,75.7808,75.1425,75.1703,679219.0
2022-09-27 11:30:00,81.26,81.46,80.74,80.74,233946.0,75.1703,75.3553,74.6892,74.6892,233946.0
2022-09-27 12:00:00,80.74,80.81,80.11,80.23,414308.0,74.6892,74.754,74.1065,74.2175,414308.0
2022-09-27 12:30:00,80.22,80.66,80.2,80.58,214561.0,74.2082,74.6152,74.1897,74.5412,214561.0
2022-09-27 13:00:00,80.58,80.63,80.36,80.44,238067.0,74.5412,74.5875,74.3377,74.4117,238067.0
2022-09-27 13:30:00,80.44,80.59,80.2,80.43,203056.0,74.4117,74.5505,74.1897,74.4025,203056.0
2022-09-27 14:00:00,80.44,80.84,80.42,80.82,290192.0,74.4117,74.7817,74.3932,74.7632,290192.0
2022-09-27 14:30:00,80.82,81.25,80.73,81.09,403338.0,74.7632,75.161,74.68,75.013,403338.0
2022-09-27 15:00:00,81.09,81.27,80.89,81.1,241693.0,75.013,75.1795,74.828,75.0223,241693.0
2022-09-27 15:30:00,81.09,81.21,80.82,81.08,1085207.0,75.013,75.124,74.7632,75.0038,1085207.0
2022-09-28 09:30:00,82.19,82.32,81.25,82.09,649746.0,76.0306,76.1508,75.161,75.9381,649746.0
2022-09-28 10:00:00,82.08,82.54,81.87,82.52,466508.0,75.9288,76.3543,75.7346,76.3358,466508.0
2022-09-28 10:30:00,82.49,82.52,82.18,82.37,471646.0,76.3081,76.3358,76.0213,76.1971,471646.0
2022-09-28 11:00:00,82.38,82.77,82.3,82.53,501298.0,76.2063,76.5671,76.1323,76.3451,501298.0
2022-09-28 11:30:00,82.53,82.6,82.03,82.6,297793.0,76.3451,76.4098,75.8826,76.4098,297793.0
2022-09-28 12:00:00,82.6,82.79,82.45,82.51,264592.0,76.4098,76.5856,76.2711,76.3266,264592.0
2022-09-28 12:30:00,82.51,82.77,82.51,82.68,259182.0,76.3266,76.5671,76.3266,76.4839,259182.0
2022-09-28 13:00:00,82.7,82.97,82.58,82.69,277942.0,76.5024,76.7521,76.3913,76.4931,277942.0
2022-09-28 13:30:00,82.66,82.73,82.35,82.44,267046.0,76.4654,76.5301,76.1786,76.2618,267046.0
2022-09-28 14:00:00,82.42,82.61,82.22,82.32,237675.0,76.2433,76.4191,76.0583,76.1508,237675.0
2022-09-28 14:30:00,82.32,82.59,82.31,82.36,202425.0,76.1508,76.4006,76.1416,76.1878,202425.0
2022-09-28 15:00:00,82.36,82.73,82.31,82.58,303995.0,76.1878,76.5301,76.1416,76.3913,303995.0
2022-09-28 15:30:00,82.6,83.03,82.36,82.4,853379.0,76.4098,76.8076,76.1878,76.2248,853379.0
2022-09-29 09:30:00,82.17,82.35,81.24,81.61,578340.0,76.0121,76.1786,75.1518,75.494,578340.0
2022-09-29 10:00:00,81.61,81.61,80.86,81.12,404376.0,75.494,75.494,74.8002,75.0408,404376.0
2022-09-29 10:30:00,81.12,81.3,80.98,81.17,267090.0,75.0408,75.2073,74.9113,75.087,267090.0
2022-09-29 11:00:00,81.15,81.45,80.84,80.9,248878.0,75.0685,75.346,74.7817,74.8372,248878.0
2022-09-29 11:30:00,80.9,81.19,80.68,80.99,205413.0,74.8372,75.1055,74.6337,74.9205,205413.0
2022-09-29 12:00:00,80.98,81.1,80.63,80.63,188632.0,74.9113,75.0223,74.5875,74.5875,188632.0
2022-09-29 12:30:00,80.62,80.77,80.45,80.59,136730.0,74.5782,74.717,74.421,74.5505,136730.0
2022-09-29 13:00:00,80.57,80.59,80.04,80.09,184186.0,74.532,74.5505,74.0417,74.088,184186.0
2022-09-29 13:30:00,80.08,80.22,79.59,79.67,361989.0,74.0787,74.2082,73.6254,73.6994,361989.0
2022-09-29 14:00:00,79.68,79.76,79.46,79.71,434332.0,73.7087,73.7827,73.5052,73.7364,434332.0
2022-09-29 14:30:00,79.72,80.08,79.64,79.64,426073.0,73.7457,74.0787,73.6717,73.6717,426073.0
2022-09-29 15:00:00,79.62,80.15,79.6,79.82,588998.0,73.6532,74.1435,73.6347,73.8382,588998.0
2022-09-29 15:30:00,79.81,80.15,79.77,79.97,1392211.0,73.8289,74.1435,73.7919,73.9769,1392211.0
2022-09-30 09:30:00,80.3,80.6,79.45,79.74,552914.0,74.2822,74.5597,73.4959,73.7642,552914.0
2022-09-30 10:00:00,79.77,79.8,79.02,79.29,635348.0,73.7919,73.8197,73.0981,73.3479,635348.0
2022-09-30 10:30:00,79.28,79.48,78.77,78.82,302535.0,73.3387,73.5237,72.8669,72.9131,302535.0
2022-09-30 11:00:00,78.82,79.67,78.73,79.5,221083.0,72.9131,73.6994,72.8299,73.5422,221083.0
2022-09-30 11:30:00,79.51,79.57,78.87,79.0,292212.0,73.5514,73.6069,72.9594,73.0796,292212.0
2022-09-30 12:00:00,78.98,79.12,78.76,79.01,341572.0,73.0611,73.1906,72.8576,73.0889,341572.0
2022-09-30 12:30:00,79.01,79.37,78.99,79.27,157534.0,73.0889,73.4219,73.0704,73.3294,157534.0
2022-09-30 13:00:00,79.27,79.37,79.05,79.29,330534.0,73.3294,73.4219,73.1259,73.3479,330534.0
2022-09-30 13:30:00,79.29,79.5,79.1,79.5,326540.0,73.3479,73.5422,73.1721,73.5422,326540.0
2022-09-30 14:00:00,79.49,79.59,79.12,79.17,228489.0,73.5329,73.6254,73.1906,73.2369,228489.0
2022-09-30 14:30:00,79.16,79.33,78.94,78.98,356970.0,73.2276,73.3849,73.0241,73.0611,356970.0
2022-09-30 15:00:00,78.97,79.43,78.9,79.4,353307.0,73.0519,73.4774,72.9871,73.4497,353307.0
2022-09-30 15:30:00,79.43,79.56,78.29,78.53,2668125.0,73.4774,73.5977,72.4228,72.6449,2668125.0
2022-10-03 09:30:00,79.83,79.86,79.22,79.53,548597.0,73.8474,73.8752,73.2831,73.5699,548597.0
2022-10-03 10:00:00,79.52,80.55,79.5,80.35,378495.0,73.5607,74.5135,73.5422,74.3285,378495.0
2022-10-03 10:30:00,80.36,80.87,80.26,80.74,613858.0,74.3377,74.8095,74.2452,74.6892,613858.0
2022-10-03 11:00:00,80.7,81.17,80.66,80.93,271576.0,74.6522,75.087,74.6152,74.865,271576.0
2022-10-03 11:30:00,80.93,81.08,80.44,80.54,299847.0,74.865,75.0038,74.4117,74.5042,299847.0
2022-10-03 12:00:00,80.53,81.0,80.51,80.53,241615.0,74.495,74.9298,74.4765,74.495,241615.0
2022-10-03 12:30:00,80.52,80.9,80.45,80.85,216517.0,74.4857,74.8372,74.421,74.791,216517.0
2022-10-03 13:00:00,80.83,81.32,80.67,81.1,290861.0,74.7725,75.2258,74.6245,75.0223,290861.0
2022-10-03 13:30:00,81.11,81.26,80.97,81.04,215562.0,75.0315,75.1703,74.902,74.9668,215562.0
2022-10-03 14:00:00,81.04,81.38,81.03,81.31,208496.0,74.9668,75.2813,74.9575,75.2165,208496.0
2022-10-03 14:30:00,81.31,81.62,81.27,81.54,318599.0,75.2165,75.5033,75.1795,75.4293,318599.0
2022-10-03 15:00:00,81.54,81.54,81.23,81.39,320125.0,75.4293,75.4293,75.1425,75.2905,320125.0
2022-10-03 15:30:00,81.39,81.63,81.04,81.23,1402608.0,75.2905,75.5125,74.9668,75.1425,1402608.0
2022-10-04 09:30:00,81.99,82.53,81.56,82.37,685867.0,75.8456,76.3451,75.4478,76.1971,685867.0
2022-10-04 10:00:00,82.39,82.89,82.29,82.61,450721.0,76.2156,76.6781,76.1231,76.4191,450721.0
2022-10-04 10:30:00,82.61,82.77,82.05,82.51,315613.0,76.4191,76.5671,75.9011,76.3266,315613.0
2022-10-04 11:00:00,82.52,82.69,82.18,82.41,442486.0,76.3358,76.4931,76.0213,76.2341,442486.0
2022-10-04 11:30:00,82.42,82.44,81.98,82.03,359947.0,76.2433,76.2618,75.8363,75.8826,359947.0
2022-10-04 12:00:00,82.03,82.5,82.0,82.43,154827.0,75.8826,76.3173,75.8548,76.2526,154827.0
2022-10-04 12:30:00,82.42,82.49,81.98,82.01,209672.0,76.2433,76.3081,75.8363,75.8641,209672.0
2022-10-04 13:00:00,81.98,82.12,81.58,81.84,393434.0,75.8363,75.9658,75.4663,75.7068,393434.0
2022-10-04 13:30:00,81.84,82.28,81.79,82.18,190421.0,75.7068,76.1138,75.6605,76.0213,190421.0
2022-10-04 14:00:00,82.19,82.35,82.11,82.13,217001.0,76.0306,76.1786,75.9566,75.9751,217001.0
2022-10-04 14:30:00,82.12,82.5,82.1,82.44,195637.0,75.9658,76.3173,75.9473,76.2618,195637.0
2022-10-04 15:00:00,82.44,82.55,82.03,82.53,337682.0,76.2618,76.3636,75.8826,76.3451,337682.0
2022-10-04 15:30:00,82.52,82.87,82.36,82.84,839021.0,76.3358,76.6596,76.1878,76.6319,839021.0
2022-10-05 09:30:00,81.75,81.86,81.03,81.37,301139.0,75.6235,75.7253,74.9575,75.272,301139.0
2022-10-05 10:00:00,81.33,81.35,80.69,80.72,377003.0,75.235,75.2535,74.643,74.6707,377003.0
2022-10-05 10:30:00,80.71,80.99,80.52,80.96,231240.0,74.6615,74.9205,74.4857,74.8928,231240.0
2022-10-05 11:00:00,80.95,81.42,80.92,81.18,248241.0,74.8835,75.3183,74.8557,75.0963,248241.0
2022-10-05 11:30:00,81.19,81.4,81.07,81.12,177625.0,75.1055,75.2998,74.9945,75.0408,177625.0
2022-10-05 12:00:00,81.12,81.49,80.93,81.37,158748.0,75.0408,75.383,74.865,75.272,158748.0
2022-10-05 12:30:00,81.37,81.75,81.32,81.57,138482.0,75.272,75.6235,75.2258,75.457,138482.0
2022-10-05 13:00:00,81.58,82.08,81.49,81.88,147618.0,75.4663,75.9288,75.383,75.7438,147618.0
2022-10-05 13:30:00,81.87,81.98,81.74,81.79,224813.0,75.7346,75.8363,75.6143,75.6605,224813.0
2022-10-05 14:00:00,81.8,82.22,81.79,82.07,248900.0,75.6698,76.0583,75.6605,75.9196,248900.0
2022-10-05 14:30:00,82.07,82.22,81.9,82.16,160074.0,75.9196,76.0583,75.7623,76.0028,160074.0
2022-10-05 15:00:00,82.16,82.48,82.16,82.32,266278.0,76.0028,76.2988,76.0028,76.1508,266278.0
2022-10-05 15:30:00,82.32,82.38,81.59,81.75,907430.0,76.1508,76.2063,75.4755,75.6235,907430.0
2022-10-06 09:30:00,81.63,81.73,80.48,80.5,312186.0,75.5125,75.605,74.4487,74.4672,312186.0
2022-10-06 10:00:00,80.48,80.63,80.03,80.06,385497.0,74.4487,74.5875,74.0324,74.0602,385497.0
2022-10-06 10:30:00,80.06,80.8,80.0,80.65,730892.0,74.0602,74.7447,74.0047,74.606,730892.0
2022-10-06 11:00:00,80.64,80.74,80.22,80.65,325847.0,74.5967,74.6892,74.2082,74.606,325847.0
2022-10-06 11:30:00,80.64,80.64,80.06,80.11,227692.0,74.5967,74.5967,74.0602,74.1065,227692.0
2022-10-06 12:00:00,80.07,80.24,79.87,80.21,243695.0,74.0694,74.2267,73.8844,74.199,243695.0
2022-10-06 12:30:00,80.22,80.22,79.88,79.95,240261.0,74.2082,74.2082,73.8937,73.9584,240261.0
2022-10-06 13:00:00,79.95,80.02,79.77,79.86,232154.0,73.9584,74.0232,73.7919,73.8752,232154.0
2022-10-06 13:30:00,79.86,79.87,79.52,79.66,200686.0,73.8752,73.8844,73.5607,73.6902,200686.0
2022-10-06 14:00:00,79.65,79.66,79.17,79.34,386218.0,73.6809,73.6902,73.2369,73.3942,386218.0
2022-10-06 14:30:00,79.34,79.47,79.0,79.21,234757.0,73.3942,73.5144,73.0796,73.2739,234757.0
2022-10-06 15:00:00,79.21,79.55,79.09,79.51,564737.0,73.2739,73.5884,73.1629,73.5514,564737.0
2022-10-06 15:30:00,79.5,79.52,78.85,78.93,1198989.0,73.5422,73.5607,72.9409,73.0149,1198989.0
2022-10-07 09:30:00,78.56,78.65,77.73,77.96,577718.0,72.6726,72.7559,71.9048,72.1176,577718.0
2022-10-07 10:00:00,77.93,78.05,77.68,77.75,251013.0,72.0898,72.2008,71.8586,71.9233,251013.0
2022-10-07 10:30:00,77.74,77.93,77.5,77.83,371415.0,71.9141,72.0898,71.692,71.9973,371415.0
2022-10-07 11:00:00,77.84,77.97,77.57,77.69,227747.0,72.0066,72.1268,71.7568,71.8678,227747.0
2022-10-07 11:30:00,77.7,77.8,77.37,77.46,154238.0,71.8771,71.9696,71.5718,71.655,154238.0
2022-10-07 12:00:00,77.44,77.52,77.09,77.11,221333.0,71.6365,71.7105,71.3128,71.3313,221333.0
2022-10-07 12:30:00,77.09,77.15,76.77,76.79,286236.0,71.3128,71.3683,71.0168,71.0353,286236.0
2022-10-07 13:00:00,76.8,76.95,76.58,76.8,295970.0,71.0445,71.1833,70.841,71.0445,295970.0
2022-10-07 13:30:00,76.79,76.87,76.53,76.58,251963.0,71.0353,71.1093,70.7947,70.841,251963.0
2022-10-07 14:00:00,76.57,76.68,76.42,76.46,294424.0,70.8317,70.9335,70.693,70.73,294424.0
2022-10-07 14:30:00,76.44,76.58,76.35,76.52,218087.0,70.7115,70.841,70.6282,70.7855,218087.0
2022-10-07 15:00:00,76.5,76.7,76.42,76.47,493622.0,70.767,70.952,70.693,70.7392,493622.0
2022-10-07 15:30:00,76.48,76.88,76.19,76.74,1339383.0,70.7485,71.1185,70.4802,70.989,1339383.0
2022-10-10 09:30:00,77.03,77.68,76.77,76.93,527582.0,71.2573,71.8586,71.0168,71.1648,527582.0
2022-10-10 10:00:00,76.94,77.12,76.52,77.02,269343.0,71.174,71.3405,70.7855,71.248,269343.0
2022-10-10 10:30:00,77.01,77.04,76.46,76.69,241930.0,71.2388,71.2665,70.73,70.9428,241930.0
2022-10-10 11:00:00,76.69,77.01,76.52,76.8,186060.0,70.9428,71.2388,70.7855,71.0445,186060.0
2022-10-10 11:30:00,76.8,76.88,76.6,76.72,202093.0,71.0445,71.1185,70.8595,70.9705,202093.0
2022-10-10 12:00:00,76.71,76.81,76.48,76.55,129048.0,70.9613,71.0538,70.7485,70.8132,129048.0
2022-10-10 12:30:00,76.57,76.66,76.49,76.62,148040.0,70.8317,70.915,70.7577,70.878,148040.0
2022-10-10 13:00:00,76.62,76.89,76.6,76.84,199652.0,70.878,71.1278,70.8595,71.0815,199652.0
2022-10-10 13:30:00,76.84,77.14,76.7,76.98,305095.0,71.0815,71.359,70.952,71.211,305095.0
2022-10-10 14:00:00,76.98,77.02,76.77,76.86,169595.0,71.211,71.248,71.0168,71.1,169595.0
2022-10-10 14:30:00,76.86,77.01,76.57,76.57,344295.0,71.1,71.2388,70.8317,70.8317,344295.0
2022-10-10 15:00:00,76.56,76.81,76.4,76.57,567496.0,70.8225,71.0538,70.6745,70.8317,567496.0
2022-10-10 15:30:00,76.58,76.87,76.52,76.74,1038228.0,70.841,71.1093,70.7855,70.989,1038228.0
2022-10-11 09:30:00,76.25,76.89,75.8,76.01,873661.0,70.5357,71.1278,70.1194,70.3137,873661.0
2022-10-11 10:00:00,76.03,76.03,75.22,75.46,565682.0,70.3322,70.3322,69.5829,69.8049,565682.0
2022-10-11 10:30:00,75.46,75.73,75.33,75.39,420081.0,69.8049,70.0547,69.6847,69.7402,420081.0
2022-10-11 11:00:00,75.4,75.88,75.34,75.8,515965.0,69.7494,70.1935,69.6939,70.1194,515965.0
2022-10-11 11:30:00,75.82,76.03,75.71,75.94,290349.0,70.1379,70.3322,70.0362,70.249,290349.0
2022-10-11 12:00:00,75.95,76.3,75.77,76.04,256357.0,70.2582,70.582,70.0917,70.3415,256357.0
2022-10-11 12:30:00,76.05,76.49,76.04,76.27,354461.0,70.3507,70.7577,70.3415,70.5542,354461.0
2022-10-11 13:00:00,76.27,76.69,76.25,76.6,293840.0,70.5542,70.9428,70.5357,70.8595,293840.0
2022-10-11 13:30:00,76.63,76.84,76.48,76.76,151216.0,70.8872,71.0815,70.7485,71.0075,151216.0
2022-10-11 14:00:00,76.76,76.93,76.59,76.73,199761.0,71.0075,71.1648,70.8502,70.9798,199761.0
2022-10-11 14:30:00,76.73,76.86,76.04,76.07,364209.0,70.9798,71.1,70.3415,70.3692,364209.0
2022-10-11 15:00:00,76.07,76.15,75.78,75.93,337843.0,70.3692,70.4432,70.1009,70.2397,337843.0
2022-10-11 15:30:00,75.93,76.21,75.82,75.95,743894.0,70.2397,70.4987,70.1379,70.2582,743894.0
2022-10-12 09:30:00,75.81,76.36,75.41,75.48,387101.0,70.1287,70.6375,69.7587,69.8234,387101.0
2022-10-12 10:00:00,75.49,75.52,74.91,75.14,412430.0,69.8327,69.8604,69.2961,69.5089,412430.0
2022-10-12 10:30:00,75.13,75.3,74.93,74.96,369656.0,69.4997,69.6569,69.3146,69.3424,369656.0
2022-10-12 11:00:00,74.98,75.02,74.51,74.63,375210.0,69.3609,69.3979,68.9261,69.0371,375210.0
2022-10-12 11:30:00,74.64,74.68,74.0,74.24,644535.0,69.0464,69.0834,68.4543,68.6764,644535.0
2022-10-12 12:00:00,74.24,74.4,73.87,73.94,346690.0,68.6764,68.8244,68.3341,68.3988,346690.0
2022-10-12 12:30:00,73.94,73.99,73.64,73.83,372355.0,68.3988,68.4451,68.1213,68.2971,372355.0
2022-10-12 13:00:00,73.84,73.84,73.48,73.53,328979.0,68.3063,68.3063,67.9733,68.0196,328979.0
2022-10-12 13:30:00,73.51,73.52,72.9,73.03,478124.0,68.0011,68.0103,67.4368,67.557,478124.0
2022-10-12 14:00:00,73.03,73.46,72.92,73.37,384945.0,67.557,67.9548,67.4553,67.8716,384945.0
2022-10-12 14:30:00,73.37,73.4,72.62,72.75,343939.0,67.8716,67.8993,67.1778,67.298,343939.0
2022-10-12 15:00:00,72.74,72.89,72.62,72.74,528941.0,67.2888,67.4275,67.1778,67.2888,528941.0
2022-10-12 15:30:00,72.73,72.95,72.65,72.76,1696141.0,67.2795,67.483,67.2055,67.3073,1696141.0
2022-10-13 09:30:00,71.59,71.79,70.93,71.07,919411.0,66.225,66.41,65.6144,65.7439,919411.0
2022-10-13 10:00:00,71.1,71.53,71.0,71.05,792885.0,65.7717,66.1694,65.6792,65.7254,792885.0
2022-10-13 10:30:00,71.06,71.24,70.45,70.45,685782.0,65.7347,65.9012,65.1704,65.1704,685782.0
2022-10-13 11:00:00,70.44,71.82,70.38,71.58,1228125.0,65.1611,66.4377,65.1056,66.2157,1228125.0
2022-10-13 11:30:00,71.59,72.57,71.58,72.1,898948.0,66.225,67.1315,66.2157,66.6967,898948.0
2022-10-13 12:00:00,72.11,72.46,71.87,71.88,1322762.0,66.706,67.0298,66.484,66.4932,1322762.0
2022-10-13 12:30:00,71.87,72.73,71.79,72.55,770023.0,66.484,67.2795,66.41,67.113,770023.0
2022-10-13 13:00:00,72.54,73.07,72.49,72.97,590832.0,67.1038,67.594,67.0575,67.5015,590832.0
2022-10-13 13:30:00,72.98,73.23,72.81,73.23,587356.0,67.5108,67.742,67.3535,67.742,587356.0
2022-10-13 14:00:00,73.22,73.3,72.78,72.87,283116.0,67.7328,67.8068,67.3258,67.409,283116.0
2022-10-13 14:30:00,72.88,73.57,72.87,73.52,355475.0,67.4183,68.0566,67.409,68.0103,355475.0
2022-10-13 15:00:00,73.52,73.55,73.23,73.35,408723.0,68.0103,68.0381,67.742,67.8531,408723.0
2022-10-13 15:30:00,73.35,73.49,73.0,73.1,1157252.0,67.8531,67.9826,67.5293,67.6218,1157252.0
2022-10-14 09:30:00,73.79,74.84,73.62,73.88,801498.0,68.2601,69.2314,68.1028,68.3433,801498.0
2022-10-14 10:00:00,73.86,73.89,72.43,72.91,559085.0,68.3248,68.3526,67.002,67.446,559085.0
2022-10-14 10:30:00,72.94,73.01,72.57,72.65,623658.0,67.4738,67.5385,67.1315,67.2055,623658.0
2022-10-14 11:00:00,72.65,73.0,72.18,72.24,306031.0,67.2055,67.5293,66.7707,66.8262,306031.0
2022-10-14 11:30:00,72.24,72.24,71.6,71.76,299136.0,66.8262,66.8262,66.2342,66.3822,299136.0
2022-10-14 12:00:00,71.74,72.17,71.57,71.93,294068.0,66.3637,66.7615,66.2065,66.5395,294068.0
2022-10-14 12:30:00,71.94,72.31,71.86,72.07,260178.0,66.5487,66.891,66.4747,66.669,260178.0
2022-10-14 13:00:00,72.08,72.27,71.99,72.23,155049.0,66.6782,66.854,66.595,66.817,155049.0
2022-10-14 13:30:00,72.22,72.33,72.02,72.15,258120.0,66.8077,66.9095,66.6227,66.743,258120.0
2022-10-14 14:00:00,72.15,72.16,71.89,72.0,217735.0,66.743,66.7522,66.5025,66.6042,217735.0
2022-10-14 14:30:00,71.99,72.0,71.55,71.74,287533.0,66.595,66.6042,66.1879,66.3637,287533.0
2022-10-14 15:00:00,71.74,71.99,71.44,71.92,365130.0,66.3637,66.595,66.0862,66.5302,365130.0
2022-10-14 15:30:00,71.93,72.07,71.7,71.87,1106608.0,66.5395,66.669,66.3267,66.484,1106608.0
2022-10-17 09:30:00,72.71,73.91,72.71,73.72,639857.0,67.261,68.3711,67.261,68.1953,639857.0
2022-10-17 10:00:00,73.73,74.17,73.62,73.98,297815.0,68.2046,68.6116,68.1028,68.4358,297815.0
2022-10-17 10:30:00,73.96,74.32,73.78,74.01,381197.0,68.4173,68.7504,68.2508,68.4636,381197.0
2022-10-17 11:00:00,74.01,74.16,73.73,74.02,402521.0,68.4636,68.6024,68.2046,68.4728,402521.0
2022-10-17 11:30:00,74.01,74.36,73.99,74.19,232264.0,68.4636,68.7874,68.4451,68.6301,232264.0
2022-10-17 12:00:00,74.2,74.42,74.03,74.08,205220.0,68.6394,68.8429,68.4821,68.5283,205220.0
2022-10-17 12:30:00,74.08,74.15,73.81,73.92,159370.0,68.5283,68.5931,68.2786,68.3803,159370.0
2022-10-17 13:00:00,73.92,74.12,73.78,74.08,170108.0,68.3803,68.5653,68.2508,68.5283,170108.0
2022-10-17 13:30:00,74.08,74.34,74.08,74.33,166663.0,68.5283,68.7689,68.5283,68.7596,166663.0
2022-10-17 14:00:00,74.33,74.42,73.84,73.91,220527.0,68.7596,68.8429,68.3063,68.3711,220527.0
2022-10-17 14:30:00,73.91,73.91,73.77,73.84,225011.0,68.3711,68.3711,68.2416,68.3063,225011.0
2022-10-17 15:00:00,73.84,73.91,73.73,73.87,314527.0,68.3063,68.3711,68.2046,68.3341,314527.0
2022-10-17 15:30:00,73.87,73.99,73.57,73.73,962783.0,68.3341,68.4451,68.0566,68.2046,962783.0
2022-10-18 09:30:00,75.55,75.94,74.97,75.37,636815.0,69.8882,70.249,69.3516,69.7217,636815.0
2022-10-18 10:00:00,75.39,75.81,75.3,75.47,315673.0,69.7402,70.1287,69.6569,69.8142,315673.0
2022-10-18 10:30:00,75.47,75.57,74.95,74.97,245324.0,69.8142,69.9067,69.3331,69.3516,245324.0
2022-10-18 11:00:00,74.97,75.11,74.24,74.41,345853.0,69.3516,69.4812,68.6764,68.8336,345853.0
2022-10-18 11:30:00,74.42,74.49,74.15,74.16,240603.0,68.8429,68.9076,68.5931,68.6024,240603.0
2022-10-18 12:00:00,74.15,74.79,74.11,74.78,176959.0,68.5931,69.1851,68.5561,69.1759,176959.0
2022-10-18 12:30:00,74.78,75.14,74.75,74.92,294809.0,69.1759,69.5089,69.1481,69.3054,294809.0
2022-10-18 13:00:00,74.92,75.02,74.65,74.98,193568.0,69.3054,69.3979,69.0556,69.3609,193568.0
2022-10-18 13:30:00,74.98,75.27,74.89,75.17,229673.0,69.3609,69.6292,69.2776,69.5367,229673.0
2022-10-18 14:00:00,75.17,75.35,75.09,75.34,171874.0,69.5367,69.7032,69.4627,69.6939,171874.0
2022-10-18 14:30:00,75.35,75.41,74.83,75.04,299687.0,69.7032,69.7587,69.2221,69.4164,299687.0
2022-10-18 15:00:00,75.04,75.09,74.75,74.98,227940.0,69.4164,69.4627,69.1481,69.3609,227940.0
2022-10-18 15:30:00,74.98,75.11,74.85,75.11,875466.0,69.3609,69.4812,69.2406,69.4812,875466.0
2022-10-19 09:30:00,74.24,74.47,73.17,73.59,526843.0,68.6764,68.8891,67.6865,68.0751,526843.0
2022-10-19 10:00:00,73.59,74.08,73.57,73.94,536678.0,68.0751,68.5283,68.0566,68.3988,536678.0
2022-10-19 10:30:00,73.95,73.97,73.18,73.24,414164.0,68.4081,68.4266,67.6958,67.7513,414164.0
2022-10-19 11:00:00,73.23,73.39,73.08,73.11,292758.0,67.742,67.8901,67.6033,67.631,292758.0
2022-10-19 11:30:00,73.11,73.19,72.84,73.04,395319.0,67.631,67.705,67.3813,67.5663,395319.0
2022-10-19 12:00:00,73.03,73.04,72.75,72.83,349489.0,67.557,67.5663,67.298,67.372,349489.0
2022-10-19 12:30:00,72.84,72.86,72.56,72.81,318621.0,67.3813,67.3998,67.1223,67.3535,318621.0
2022-10-19 13:00:00,72.81,72.95,72.52,72.69,447390.0,67.3535,67.483,67.0853,67.2425,447390.0
2022-10-19 13:30:00,72.7,73.09,72.64,73.09,258796.0,67.2518,67.6125,67.1963,67.6125,258796.0
2022-10-19 14:00:00,73.08,73.41,73.0,73.23,266508.0,67.6033,67.9086,67.5293,67.742,266508.0
2022-10-19 14:30:00,73.22,73.3,73.05,73.14,292525.0,67.7328,67.8068,67.5755,67.6588,292525.0
2022-10-19 15:00:00,73.15,73.4,73.1,73.22,418813.0,67.668,67.8993,67.6218,67.7328,418813.0
2022-10-19 15:30:00,73.23,73.69,73.2,73.64,1235612.0,67.742,68.1676,67.7143,68.1213,1235612.0
2022-10-20 09:30:00,73.37,73.48,71.35,71.52,834506.0,67.8716,67.9733,66.0029,66.1602,834506.0
2022-10-20 10:00:00,71.52,71.9,71.43,71.78,551660.0,66.1602,66.5117,66.0769,66.4007,551660.0
2022-10-20 10:30:00,71.77,71.84,71.35,71.69,530045.0,66.3915,66.4562,66.0029,66.3175,530045.0
2022-10-20 11:00:00,71.66,71.84,71.11,71.19,498450.0,66.2897,66.4562,65.7809,65.8549,498450.0
2022-10-20 11:30:00,71.21,71.33,70.81,70.95,939817.0,65.8734,65.9844,65.5034,65.6329,939817.0
2022-10-20 12:00:00,70.95,70.99,70.58,70.66,501478.0,65.6329,65.6699,65.2906,65.3646,501478.0
2022-10-20 12:30:00,70.65,70.74,70.52,70.69,420651.0,65.3554,65.4387,65.2351,65.3924,420651.0
2022-10-20 13:00:00,70.68,70.7,70.23,70.55,729902.0,65.3831,65.4016,64.9669,65.2629,729902.0
2022-10-20 13:30:00,70.55,70.6,70.02,70.19,455539.0,65.2629,65.3091,64.7726,64.9299,455539.0
2022-10-20 14:00:00,70.18,70.18,69.81,69.85,596597.0,64.9206,64.9206,64.5783,64.6153,596597.0
2022-10-20 14:30:00,69.83,70.4,69.8,70.31,701370.0,64.5968,65.1241,64.5691,65.0409,701370.0
2022-10-20 15:00:00,70.3,70.54,70.06,70.16,697641.0,65.0316,65.2536,64.8096,64.9021,697641.0
2022-10-20 15:30:00,70.16,70.67,70.06,70.63,1958013.0,64.9021,65.3739,64.8096,65.3369,1958013.0
2022-10-21 09:30:00,71.08,71.77,70.3,71.77,1337542.0,65.7532,66.3915,65.0316,66.3915,1337542.0
2022-10-21 10:00:00,71.76,71.86,71.23,71.27,459348.0,66.3822,66.4747,65.8919,65.9289,459348.0
2022-10-21 10:30:00,71.28,71.71,71.25,71.41,393100.0,65.9382,66.336,65.9104,66.0584,393100.0
2022-10-21 11:00:00,71.41,72.17,71.33,72.13,469145.0,66.0584,66.7615,65.9844,66.7245,469145.0
2022-10-21 11:30:00,72.13,72.39,72.0,72.35,322068.0,66.7245,66.965,66.6042,66.928,322068.0
2022-10-21 12:00:00,72.36,72.67,72.22,72.26,303203.0,66.9372,67.224,66.8077,66.8447,303203.0
2022-10-21 12:30:00,72.26,72.84,72.19,72.78,205306.0,66.8447,67.3813,66.78,67.3258,205306.0
2022-10-21 13:00:00,72.78,72.84,72.4,72.67,282847.0,67.3258,67.3813,66.9742,67.224,282847.0
2022-10-21 13:30:00,72.67,72.88,72.65,72.87,196640.0,67.224,67.4183,67.2055,67.409,196640.0
2022-10-21 14:00:00,72.88,72.95,72.64,72.67,200956.0,67.4183,67.483,67.1963,67.224,200956.0
2022-10-21 14:30:00,72.67,72.74,72.52,72.72,218935.0,67.224,67.2888,67.0853,67.2703,218935.0
2022-10-21 15:00:00,72.73,73.0,72.7,72.95,333717.0,67.2795,67.5293,67.2518,67.483,333717.0
2022-10-21 15:30:00,72.94,72.97,71.5,71.66,3090216.0,67.4738,67.5015,66.1417,66.2897,3090216.0
2022-10-24 09:30:00,72.49,73.69,72.41,73.39,561933.0,67.0575,68.1676,66.9835,67.8901,561933.0
2022-10-24 10:00:00,73.4,73.4,71.96,72.24,515290.0,67.8993,67.8993,66.5672,66.8262,515290.0
2022-10-24 10:30:00,72.24,72.76,72.15,72.46,429988.0,66.8262,67.3073,66.743,67.0298,429988.0
2022-10-24 11:00:00,72.47,72.63,72.07,72.52,463289.0,67.039,67.187,66.669,67.0853,463289.0
2022-10-24 11:30:00,72.51,73.14,72.38,73.09,357420.0,67.076,67.6588,66.9557,67.6125,357420.0
2022-10-24 12:00:00,73.08,73.15,72.73,73.09,202181.0,67.6033,67.668,67.2795,67.6125,202181.0
2022-10-24 12:30:00,73.1,73.21,72.91,72.91,237619.0,67.6218,67.7235,67.446,67.446,237619.0
2022-10-24 13:00:00,72.92,72.99,72.75,72.88,203089.0,67.4553,67.52,67.298,67.4183,203089.0
2022-10-24 13:30:00,72.87,73.02,72.79,72.91,186567.0,67.409,67.5478,67.335,67.446,186567.0
2022-10-24 14:00:00,72.92,73.14,72.89,73.01,218941.0,67.4553,67.6588,67.4275,67.5385,218941.0
2022-10-24 14:30:00,72.99,73.41,72.92,73.35,255756.0,67.52,67.9086,67.4553,67.8531,255756.0
2022-10-24 15:00:00,73.36,73.46,73.17,73.45,518454.0,67.8623,67.9548,67.6865,67.9456,518454.0
2022-10-24 15:30:00,73.44,73.44,73.1,73.31,1402852.0,67.9363,67.9363,67.6218,67.8161,1402852.0
2022-10-25 09:30:00,73.75,75.38,73.6,75.37,833448.0,68.2231,69.7309,68.0843,69.7217,833448.0
2022-10-25 10:00:00,75.37,75.87,75.1,75.79,640560.0,69.7217,70.1842,69.4719,70.1102,640560.0
2022-10-25 10:30:00,75.78,76.09,75.51,75.56,521041.0,70.1009,70.3877,69.8512,69.8974,521041.0
2022-10-25 11:00:00,75.57,76.08,75.53,75.92,321054.0,69.9067,70.3785,69.8697,70.2305,321054.0
2022-10-25 11:30:00,75.92,76.09,75.79,75.83,304405.0,70.2305,70.3877,70.1102,70.1472,304405.0
2022-10-25 12:00:00,75.83,76.09,75.73,75.89,199205.0,70.1472,70.3877,70.0547,70.2027,199205.0
2022-10-25 12:30:00,75.89,76.02,75.71,75.74,251886.0,70.2027,70.323,70.0362,70.0639,251886.0
2022-10-25 13:00:00,75.73,75.79,75.53,75.66,198495.0,70.0547,70.1102,69.8697,69.9899,198495.0
2022-10-25 13:30:00,75.67,75.87,75.47,75.53,254712.0,69.9992,70.1842,69.8142,69.8697,254712.0
2022-10-25 14:00:00,75.53,75.83,75.52,75.82,269566.0,69.8697,70.1472,69.8604,70.1379,269566.0
2022-10-25 14:30:00,75.83,75.95,75.67,75.77,298391.0,70.1472,70.2582,69.9992,70.0917,298391.0
2022-10-25 15:00:00,75.77,75.99,75.68,75.92,389193.0,70.0917,70.2952,70.0084,70.2305,389193.0
2022-10-25 15:30:00,75.92,76.04,75.78,75.89,1289180.0,70.2305,70.3415,70.1009,70.2027,1289180.0
2022-10-26 09:30:00,75.86,76.53,75.57,75.71,577121.0,70.175,70.7947,69.9067,70.0362,577121.0
2022-10-26 10:00:00,75.72,76.3,75.71,76.15,304722.0,70.0454,70.582,70.0362,70.4432,304722.0
2022-10-26 10:30:00,76.1,76.1,75.79,75.83,285659.0,70.397,70.397,70.1102,70.1472,285659.0
2022-10-26 11:00:00,75.83,76.15,75.83,76.07,196061.0,70.1472,70.4432,70.1472,70.3692,196061.0
2022-10-26 11:30:00,76.07,76.32,76.04,76.3,263480.0,70.3692,70.6005,70.3415,70.582,263480.0
2022-10-26 12:00:00,76.3,76.38,75.96,75.98,188475.0,70.582,70.656,70.2675,70.286,188475.0
2022-10-26 12:30:00,75.98,76.18,75.84,75.92,218620.0,70.286,70.471,70.1565,70.2305,218620.0
2022-10-26 13:00:00,75.91,75.95,75.8,75.84,183390.0,70.2212,70.2582,70.1194,70.1565,183390.0
2022-10-26 13:30:00,75.85,75.95,75.76,75.87,127251.0,70.1657,70.2582,70.0824,70.1842,127251.0
2022-10-26 14:00:00,75.84,75.95,75.6,75.64,159541.0,70.1565,70.2582,69.9344,69.9714,159541.0
2022-10-26 14:30:00,75.65,75.72,75.42,75.47,276079.0,69.9807,70.0454,69.7679,69.8142,276079.0
2022-10-26 15:00:00,75.48,75.49,75.3,75.46,269579.0,69.8234,69.8327,69.6569,69.8049,269579.0
2022-10-26 15:30:00,75.47,75.8,75.43,75.62,733533.0,69.8142,70.1194,69.7772,69.9529,733533.0
2022-10-27 09:30:00,76.05,76.63,75.77,76.45,515093.0,70.3507,70.8872,70.0917,70.7207,515093.0
2022-10-27 10:00:00,76.45,76.86,76.33,76.76,344810.0,70.7207,71.1,70.6097,71.0075,344810.0
2022-10-27 10:30:00,76.76,76.93,76.04,76.12,286542.0,71.0075,71.1648,70.3415,70.4155,286542.0
2022-10-27 11:00:00,76.09,76.25,75.92,76.14,240072.0,70.3877,70.5357,70.2305,70.434,240072.0
2022-10-27 11:30:00,76.13,76.15,75.78,75.93,175394.0,70.4247,70.4432,70.1009,70.2397,175394.0
2022-10-27 12:00:00,75.94,76.11,75.73,75.76,167525.0,70.249,70.4062,70.0547,70.0824,167525.0
2022-10-27 12:30:00,75.74,76.13,75.74,76.11,188010.0,70.0639,70.4247,70.0639,70.4062,188010.0
2022-10-27 13:00:00,76.11,76.27,76.02,76.08,197314.0,70.4062,70.5542,70.323,70.3785,197314.0
2022-10-27 13:30:00,76.07,76.18,75.91,75.95,205589.0,70.3692,70.471,70.2212,70.2582,205589.0
2022-10-27 14:00:00,75.95,76.03,75.79,75.88,231318.0,70.2582,70.3322,70.1102,70.1935,231318.0
2022-10-27 14:30:00,75.88,75.88,75.48,75.54,231263.0,70.1935,70.1935,69.8234,69.8789,231263.0
2022-10-27 15:00:00,75.54,75.86,75.51,75.84,357950.0,69.8789,70.175,69.8512,70.1565,357950.0
2022-10-27 15:30:00,75.84,75.93,75.46,75.62,1138781.0,70.1565,70.2397,69.8049,69.9529,1138781.0
2022-10-28 09:30:00,76.75,78.0,76.65,77.77,831472.0,70.9983,72.1546,70.9057,71.9418,831472.0
2022-10-28 10:00:00,77.78,78.02,77.38,77.5,524442.0,71.9511,72.1731,71.581,71.692,524442.0
2022-10-28 10:30:00,77.51,78.02,77.47,77.71,353296.0,71.7013,72.1731,71.6643,71.8863,353296.0
2022-10-28 11:00:00,77.7,78.12,77.54,77.72,421590.0,71.8771,72.2656,71.7291,71.8956,421590.0
2022-10-28 11:30:00,77.72,78.31,77.7,78.15,272962.0,71.8956,72.4413,71.8771,72.2933,272962.0
2022-10-28 12:00:00,78.14,78.52,78.07,78.45,225941.0,72.2841,72.6356,72.2193,72.5709,225941.0
2022-10-28 12:30:00,78.44,78.5,78.19,78.48,208917.0,72.5616,72.6171,72.3303,72.5986,208917.0
2022-10-28 13:00:00,78.49,78.67,78.41,78.64,324174.0,72.6079,72.7744,72.5339,72.7466,324174.0
2022-10-28 13:30:00,78.64,78.67,78.5,78.55,295416.0,72.7466,72.7744,72.6171,72.6634,295416.0
2022-10-28 14:00:00,78.55,78.69,78.44,78.53,342339.0,72.6634,72.7929,72.5616,72.6449,342339.0
2022-10-28 14:30:00,78.53,78.95,78.52,78.94,509305.0,72.6449,73.0334,72.6356,73.0241,509305.0
2022-10-28 15:00:00,78.95,79.15,78.87,79.14,398644.0,73.0334,73.2184,72.9594,73.2091,398644.0
2022-10-28 15:30:00,79.14,79.3,78.97,79.05,1378233.0,73.2091,73.3572,73.0519,73.1259,1378233.0
2022-10-31 09:30:00,78.45,79.27,77.15,77.19,606133.0,72.5709,73.3294,71.3683,71.4053,606133.0
2022-10-31 10:00:00,77.2,77.79,76.84,77.68,310369.0,71.4145,71.9603,71.0815,71.8586,310369.0
2022-10-31 10:30:00,77.68,77.8,77.43,77.47,342420.0,71.8586,71.9696,71.6273,71.6643,342420.0
2022-10-31 11:00:00,77.49,77.81,77.47,77.55,305708.0,71.6828,71.9788,71.6643,71.7383,305708.0
2022-10-31 11:30:00,77.55,77.58,77.13,77.28,232914.0,71.7383,71.7661,71.3498,71.4885,232914.0
2022-10-31 12:00:00,77.29,77.29,76.88,76.88,227374.0,71.4978,71.4978,71.1185,71.1185,227374.0
2022-10-31 12:30:00,76.88,77.21,76.76,77.17,181630.0,71.1185,71.4238,71.0075,71.3868,181630.0
2022-10-31 13:00:00,77.18,77.56,77.13,77.56,145259.0,71.396,71.7476,71.3498,71.7476,145259.0
2022-10-31 13:30:00,77.55,77.72,77.49,77.68,177792.0,71.7383,71.8956,71.6828,71.8586,177792.0
2022-10-31 14:00:00,77.67,77.71,77.37,77.44,216571.0,71.8493,71.8863,71.5718,71.6365,216571.0
2022-10-31 14:30:00,77.44,77.66,77.36,77.43,307364.0,71.6365,71.8401,71.5625,71.6273,307364.0
2022-10-31 15:00:00,77.44,77.44,77.14,77.31,330969.0,71.6365,71.6365,71.359,71.5163,330969.0
2022-10-31 15:30:00,77.31,77.69,77.27,77.45,1084928.0,71.5163,71.8678,71.4793,71.6458,1084928.0
2022-11-01 09:30:00,78.19,78.19,77.17,77.42,475844.0,72.3303,72.3303,71.3868,71.618,475844.0
2022-11-01 10:00:00,77.43,77.53,77.17,77.45,295295.0,71.6273,71.7198,71.3868,71.6458,295295.0
2022-11-01 10:30:00,77.46,77.6,77.18,77.33,218261.0,71.655,71.7846,71.396,71.5348,218261.0
2022-11-01 11:00:00,77.33,77.58,77.18,77.58,176901.0,71.5348,71.7661,71.396,71.7661,176901.0
2022-11-01 11:30:00,77.58,77.9,77.48,77.82,198842.0,71.7661,72.0621,71.6735,71.9881,198842.0
2022-11-01 12:00:00,77.82,78.13,77.77,77.83,207955.0,71.9881,72.2748,71.9418,71.9973,207955.0
2022-11-01 12:30:00,77.84,77.9,77.69,77.82,124683.0,72.0066,72.0621,71.8678,71.9881,124683.0
2022-11-01 13:00:00,77.81,77.92,77.71,77.8,153267.0,71.9788,72.0806,71.8863,71.9696,153267.0
2022-11-01 13:30:00,77.79,77.88,77.66,77.84,168347.0,71.9603,72.0436,71.8401,72.0066,168347.0
2022-11-01 14:00:00,77.85,77.88,77.61,77.73,164610.0,72.0158,72.0436,71.7938,71.9048,164610.0
2022-11-01 14:30:00,77.74,77.89,77.59,77.84,208306.0,71.9141,72.0528,71.7753,72.0066,208306.0
2022-11-01 15:00:00,77.84,78.03,77.71,77.76,237430.0,72.0066,72.1823,71.8863,71.9326,237430.0
2022-11-01 15:30:00,77.76,78.01,77.69,77.69,829767.0,71.9326,72.1638,71.8678,71.8678,829767.0
2022-11-02 09:30:00,77.7,77.91,77.02,77.35,336598.0,71.8771,72.0713,71.248,71.5533,336598.0
2022-11-02 10:00:00,77.34,77.68,77.23,77.43,168417.0,71.544,71.8586,71.4423,71.6273,168417.0
2022-11-02 10:30:00,77.44,77.9,77.31,77.62,244567.0,71.6365,72.0621,71.5163,71.8031,244567.0
2022-11-02 11:00:00,77.61,78.1,77.61,78.02,238013.0,71.7938,72.2471,71.7938,72.1731,238013.0
2022-11-02 11:30:00,78.03,78.27,77.87,78.17,188530.0,72.1823,72.4043,72.0343,72.3118,188530.0
2022-11-02 12:00:00,78.17,78.28,78.06,78.24,188789.0,72.3118,72.4136,72.2101,72.3766,188789.0
2022-11-02 12:30:00,78.22,78.57,78.2,78.51,142290.0,72.3581,72.6819,72.3396,72.6264,142290.0
2022-11-02 13:00:00,78.51,78.57,78.43,78.57,167127.0,72.6264,72.6819,72.5524,72.6819,167127.0
2022-11-02 13:30:00,78.57,79.03,78.57,78.92,243799.0,72.6819,73.1074,72.6819,73.0056,243799.0
2022-11-02 14:00:00,78.94,79.83,78.59,79.67,576549.0,73.0241,73.8474,72.7004,73.6994,576549.0
2022-11-02 14:30:00,79.68,79.77,77.99,78.2,799294.0,73.7087,73.7919,72.1453,72.3396,799294.0
2022-11-02 15:00:00,78.15,78.6,77.49,77.72,403828.0,72.2933,72.7096,71.6828,71.8956,403828.0
2022-11-02 15:30:00,77.72,77.72,77.25,77.26,1112844.0,71.8956,71.8956,71.4608,71.47,1112844.0
2022-11-03 09:30:00,76.74,77.09,76.36,76.63,429475.0,70.989,71.3128,70.6375,70.8872,429475.0
2022-11-03 10:00:00,76.64,77.74,76.64,77.59,467013.0,70.8965,71.9141,70.8965,71.7753,467013.0
2022-11-03 10:30:00,77.61,78.17,77.42,78.14,394342.0,71.7938,72.3118,71.618,72.2841,394342.0
2022-11-03 11:00:00,78.16,78.25,77.85,77.99,333839.0,72.3026,72.3858,72.0158,72.1453,333839.0
2022-11-03 11:30:00,78.0,78.63,77.92,78.61,271184.0,72.1546,72.7374,72.0806,72.7189,271184.0
2022-11-03 12:00:00,78.63,78.9,78.55,78.59,524817.0,72.7374,72.9871,72.6634,72.7004,524817.0
2022-11-03 12:30:00,78.59,78.84,78.42,78.65,324805.0,72.7004,72.9316,72.5431,72.7559,324805.0
2022-11-03 13:00:00,78.64,78.64,78.38,78.58,223435.0,72.7466,72.7466,72.5061,72.6911,223435.0
2022-11-03 13:30:00,78.58,78.79,78.35,78.75,211321.0,72.6911,72.8854,72.4783,72.8484,211321.0
2022-11-03 14:00:00,78.76,79.14,78.72,79.13,252402.0,72.8576,73.2091,72.8206,73.1999,252402.0
2022-11-03 14:30:00,79.12,79.18,78.85,78.97,245754.0,73.1906,73.2461,72.9409,73.0519,245754.0
2022-11-03 15:00:00,78.97,78.98,78.54,78.57,358834.0,73.0519,73.0611,72.6541,72.6819,358834.0
2022-11-03 15:30:00,78.56,78.64,78.07,78.15,958651.0,72.6726,72.7466,72.2193,72.2933,958651.0
2022-11-04 09:30:00,78.6,78.72,77.54,78.11,649804.0,72.7096,72.8206,71.7291,72.2563,649804.0
2022-11-04 10:00:00,78.14,78.95,78.11,78.82,292341.0,72.2841,73.0334,72.2563,72.9131,292341.0
2022-11-04 10:30:00,78.81,79.18,78.41,78.45,247832.0,72.9039,73.2461,72.5339,72.5709,247832.0
2022-11-04 11:00:00,78.45,78.82,77.86,77.88,270407.0,72.5709,72.9131,72.0251,72.0436,270407.0
2022-11-04 11:30:00,77.87,78.21,77.48,77.48,226752.0,72.0343,72.3488,71.6735,71.6735,226752.0
2022-11-04 12:00:00,77.49,78.02,77.41,77.93,178597.0,71.6828,72.1731,71.6088,72.0898,178597.0
2022-11-04 12:30:00,77.91,78.0,77.64,77.87,203255.0,72.0713,72.1546,71.8216,72.0343,203255.0
2022-11-04 13:00:00,77.87,78.09,77.76,77.86,210577.0,72.0343,72.2378,71.9326,72.0251,210577.0
2022-11-04 13:30:00,77.87,78.12,77.82,77.99,382934.0,72.0343,72.2656,71.9881,72.1453,382934.0
2022-11-04 14:00:00,77.98,78.1,77.67,77.92,262419.0,72.1361,72.2471,71.8493,72.0806,262419.0
2022-11-04 14:30:00,77.91,78.36,77.83,78.3,227528.0,72.0713,72.4876,71.9973,72.4321,227528.0
2022-11-04 15:00:00,78.32,78.43,78.12,78.34,412027.0,72.4506,72.5524,72.2656,72.4691,412027.0
2022-11-04 15:30:00,78.34,78.85,78.22,78.79,781461.0,72.4691,72.9409,72.3581,72.8854,781461.0
2022-11-07 09:30:00,78.73,79.12,77.47,77.58,523320.0,72.8299,73.1906,71.6643,71.7661,523320.0
2022-11-07 10:00:00,77.58,77.76,77.3,77.43,292982.0,71.7661,71.9326,71.507,71.6273,292982.0
2022-11-07 10:30:00,77.43,77.58,77.22,77.37,287349.0,71.6273,71.7661,71.433,71.5718,287349.0
2022-11-07 11:00:00,77.37,77.51,77.24,77.44,195556.0,71.5718,71.7013,71.4515,71.6365,195556.0
2022-11-07 11:30:00,77.42,77.45,76.88,76.95,165634.0,71.618,71.6458,71.1185,71.1833,165634.0
2022-11-07 12:00:00,76.94,77.07,76.56,76.62,212849.0,71.174,71.2943,70.8225,70.878,212849.0
2022-11-07 12:30:00,76.61,76.65,76.29,76.59,188104.0,70.8687,70.9057,70.5727,70.8502,188104.0
2022-11-07 13:00:00,76.58,76.78,76.46,76.58,264924.0,70.841,71.026,70.73,70.841,264924.0
2022-11-07 13:30:00,76.58,76.7,76.35,76.7,233104.0,70.841,70.952,70.6282,70.952,233104.0
2022-11-07 14:00:00,76.7,77.06,76.7,77.01,633608.0,70.952,71.285,70.952,71.2388,633608.0
2022-11-07 14:30:00,77.01,77.22,76.83,77.1,252329.0,71.2388,71.433,71.0723,71.322,252329.0
2022-11-07 15:00:00,77.11,77.34,76.9,77.33,461837.0,71.3313,71.544,71.137,71.5348,461837.0
2022-11-07 15:30:00,77.33,77.45,77.17,77.31,892778.0,71.5348,71.6458,71.3868,71.5163,892778.0
2022-11-08 09:30:00,77.67,77.7,77.16,77.31,352370.0,71.8493,71.8771,71.3775,71.5163,352370.0
2022-11-08 10:00:00,77.31,77.91,77.27,77.91,246130.0,71.5163,72.0713,71.4793,72.0713,246130.0
2022-11-08 10:30:00,77.91,78.28,77.86,78.22,225661.0,72.0713,72.4136,72.0251,72.3581,225661.0
2022-11-08 11:00:00,78.22,78.46,78.13,78.35,348212.0,72.3581,72.5801,72.2748,72.4783,348212.0
2022-11-08 11:30:00,78.36,78.94,78.36,78.71,342524.0,72.4876,73.0241,72.4876,72.8114,342524.0
2022-11-08 12:00:00,78.69,78.71,78.47,78.66,110867.0,72.7929,72.8114,72.5894,72.7651,110867.0
2022-11-08 12:30:00,78.67,78.94,78.52,78.94,159308.0,72.7744,73.0241,72.6356,73.0241,159308.0
2022-11-08 13:00:00,78.94,79.14,78.44,78.46,217005.0,73.0241,73.2091,72.5616,72.5801,217005.0
2022-11-08 13:30:00,78.44,78.6,78.15,78.28,235735.0,72.5616,72.7096,72.2933,72.4136,235735.0
2022-11-08 14:00:00,78.27,78.35,77.81,77.85,204992.0,72.4043,72.4783,71.9788,72.0158,204992.0
2022-11-08 14:30:00,77.83,78.47,77.72,78.29,131749.0,71.9973,72.5894,71.8956,72.4228,131749.0
2022-11-08 15:00:00,78.29,78.73,78.27,78.72,140071.0,72.4228,72.8299,72.4043,72.8206,140071.0
2022-11-08 15:30:00,78.71,78.87,78.22,78.3,758190.0,72.8114,72.9594,72.3581,72.4321,758190.0
2022-11-09 09:30:00,78.6,79.11,78.42,78.52,437184.0,72.7096,73.1814,72.5431,72.6356,437184.0
2022-11-09 10:00:00,78.54,79.07,78.4,78.49,268081.0,72.6541,73.1444,72.5246,72.6079,268081.0
2022-11-09 10:30:00,78.47,78.55,77.99,78.5,201099.0,72.5894,72.6634,72.1453,72.6171,201099.0
2022-11-09 11:00:00,78.48,79.0,78.39,78.96,170903.0,72.5986,73.0796,72.5154,73.0426,170903.0
2022-11-09 11:30:00,78.96,79.04,78.76,78.83,134286.0,73.0426,73.1166,72.8576,72.9224,134286.0
2022-11-09 12:00:00,78.81,78.88,78.68,78.73,95874.0,72.9039,72.9686,72.7836,72.8299,95874.0
2022-11-09 12:30:00,78.72,78.84,78.54,78.81,124772.0,72.8206,72.9316,72.6541,72.9039,124772.0
2022-11-09 13:00:00,78.82,78.84,78.32,78.32,218395.0,72.9131,72.9316,72.4506,72.4506,218395.0
2022-11-09 13:30:00,78.33,78.33,78.03,78.27,192112.0,72.4598,72.4598,72.1823,72.4043,192112.0
2022-11-09 14:00:00,78.27,78.59,78.22,78.53,203073.0,72.4043,72.7004,72.3581,72.6449,203073.0
2022-11-09 14:30:00,78.52,78.63,78.22,78.42,154256.0,72.6356,72.7374,72.3581,72.5431,154256.0
2022-11-09 15:00:00,78.41,78.67,78.37,78.48,246023.0,72.5339,72.7744,72.4968,72.5986,246023.0
2022-11-09 15:30:00,78.47,78.49,78.12,78.2,645731.0,72.5894,72.6079,72.2656,72.3396,645731.0
2022-11-10 09:30:00,81.31,81.61,79.95,81.48,727519.0,75.2165,75.494,73.9584,75.3738,727519.0
2022-11-10 10:00:00,81.5,81.87,81.08,81.82,420022.0,75.3923,75.7346,75.0038,75.6883,420022.0
2022-11-10 10:30:00,81.83,82.5,81.76,82.22,364046.0,75.6976,76.3173,75.6328,76.0583,364046.0
2022-11-10 11:00:00,82.2,82.66,82.07,82.62,333376.0,76.0398,76.4654,75.9196,76.4283,333376.0
2022-11-10 11:30:00,82.63,83.48,82.57,83.48,492904.0,76.4376,77.2239,76.3821,77.2239,492904.0
2022-11-10 12:00:00,83.48,83.77,82.72,82.78,651831.0,77.2239,77.4922,76.5209,76.5764,651831.0
2022-11-10 12:30:00,82.77,82.83,82.51,82.63,326701.0,76.5671,76.6226,76.3266,76.4376,326701.0
2022-11-10 13:00:00,82.63,83.01,82.63,82.98,340221.0,76.4376,76.7891,76.4376,76.7614,340221.0
2022-11-10 13:30:00,82.99,83.31,82.84,83.17,181821.0,76.7706,77.0666,76.6319,76.9371,181821.0
2022-11-10 14:00:00,83.17,83.34,83.08,83.15,310594.0,76.9371,77.0944,76.8539,76.9186,310594.0
2022-11-10 14:30:00,83.12,83.23,82.98,83.2,202087.0,76.8909,76.9926,76.7614,76.9649,202087.0
2022-11-10 15:00:00,83.19,83.51,83.1,83.15,519859.0,76.9556,77.2517,76.8724,76.9186,519859.0
2022-11-10 15:30:00,83.14,83.26,82.9,83.12,1355400.0,76.9094,77.0204,76.6874,76.8909,1355400.0
2022-11-11 09:30:00,83.27,83.85,82.91,83.51,397532.0,77.0296,77.5662,76.6966,77.2517,397532.0
2022-11-11 10:00:00,83.49,83.8,82.96,83.64,210499.0,77.2331,77.5199,76.7429,77.3719,210499.0
2022-11-11 10:30:00,83.63,83.67,82.77,82.8,188391.0,77.3627,77.3997,76.5671,76.5949,188391.0
2022-11-11 11:00:00,82.82,82.94,82.54,82.61,209026.0,76.6134,76.7244,76.3543,76.4191,209026.0
2022-11-11 11:30:00,82.62,82.63,82.16,82.17,179879.0,76.4283,76.4376,76.0028,76.0121,179879.0
2022-11-11 12:00:00,82.17,82.47,82.04,82.39,224673.0,76.0121,76.2896,75.8918,76.2156,224673.0
2022-11-11 12:30:00,82.39,82.46,81.98,82.3,271025.0,76.2156,76.2803,75.8363,76.1323,271025.0
2022-11-11 13:00:00,82.31,82.78,82.31,82.69,177231.0,76.1416,76.5764,76.1416,76.4931,177231.0
2022-11-11 13:30:00,82.7,83.33,82.65,83.29,183120.0,76.5024,77.0851,76.4561,77.0481,183120.0
2022-11-11 14:00:00,83.28,83.4,83.12,83.36,187390.0,77.0389,77.1499,76.8909,77.1129,187390.0
2022-11-11 14:30:00,83.36,83.5,83.17,83.44,162383.0,77.1129,77.2424,76.9371,77.1869,162383.0
2022-11-11 15:00:00,83.44,83.51,83.1,83.29,236107.0,77.1869,77.2517,76.8724,77.0481,236107.0
2022-11-11 15:30:00,83.28,83.4,83.03,83.3,886770.0,77.0389,77.1499,76.8076,77.0574,886770.0
2022-11-14 09:30:00,83.09,83.45,82.75,83.26,408461.0,76.8631,77.1961,76.5486,77.0204,408461.0
2022-11-14 10:00:00,83.27,83.78,83.24,83.25,215805.0,77.0296,77.5014,77.0019,77.0111,215805.0
2022-11-14 10:30:00,83.26,83.49,83.21,83.32,204825.0,77.0204,77.2331,76.9741,77.0759,204825.0
2022-11-14 11:00:00,83.33,83.4,82.41,82.67,368442.0,77.0851,77.1499,76.2341,76.4746,368442.0
2022-11-14 11:30:00,82.68,83.03,82.62,82.76,174329.0,76.4839,76.8076,76.4283,76.5579,174329.0
2022-11-14 12:00:00,82.75,82.92,82.6,82.77,148262.0,76.5486,76.7059,76.4098,76.5671,148262.0
2022-11-14 12:30:00,82.77,82.91,82.71,82.84,128430.0,76.5671,76.6966,76.5116,76.6319,128430.0
2022-11-14 13:00:00,82.84,82.86,82.57,82.73,159509.0,76.6319,76.6504,76.3821,76.5301,159509.0
2022-11-14 13:30:00,82.72,82.82,82.54,82.74,279088.0,76.5209,76.6134,76.3543,76.5394,279088.0
2022-11-14 14:00:00,82.76,82.78,82.45,82.66,239838.0,76.5579,76.5764,76.2711,76.4654,239838.0
2022-11-14 14:30:00,82.67,82.71,82.18,82.26,231685.0,76.4746,76.5116,76.0213,76.0953,231685.0
2022-11-14 15:00:00,82.26,82.52,81.99,82.08,323421.0,76.0953,76.3358,75.8456,75.9288,323421.0
2022-11-14 15:30:00,82.09,82.14,81.61,81.66,774547.0,75.9381,75.9843,75.494,75.5403,774547.0
2022-11-15 09:30:00,82.52,83.82,82.51,83.74,438206.0,76.3358,77.5384,76.3266,77.4644,438206.0
2022-11-15 10:00:00,83.74,83.82,82.74,83.12,213375.0,77.4644,77.5384,76.5394,76.8909,213375.0
2022-11-15 10:30:00,83.13,83.21,82.69,82.89,215296.0,76.9001,76.9741,76.4931,76.6781,215296.0
2022-11-15 11:00:00,82.86,83.07,82.67,82.84,108606.0,76.6504,76.8446,76.4746,76.6319,108606.0
2022-11-15 11:30:00,82.85,83.09,82.71,82.94,164269.0,76.6411,76.8631,76.5116,76.7244,164269.0
2022-11-15 12:00:00,82.95,82.97,82.71,82.78,103754.0,76.7336,76.7521,76.5116,76.5764,103754.0
2022-11-15 12:30:00,82.79,82.99,82.68,82.99,132145.0,76.5856,76.7706,76.4839,76.7706,132145.0
2022-11-15 13:00:00,82.99,83.14,82.36,82.46,257103.0,76.7706,76.9094,76.1878,76.2803,257103.0
2022-11-15 13:30:00,82.44,82.59,82.04,82.36,209864.0,76.2618,76.4006,75.8918,76.1878,209864.0
2022-11-15 14:00:00,82.36,82.85,82.09,82.66,203664.0,76.1878,76.6411,75.9381,76.4654,203664.0
2022-11-15 14:30:00,82.67,82.9,82.45,82.81,145163.0,76.4746,76.6874,76.2711,76.6041,145163.0
2022-11-15 15:00:00,82.84,83.0,82.66,82.81,153325.0,76.6319,76.7799,76.4654,76.6041,153325.0
2022-11-15 15:30:00,82.8,83.1,82.65,82.94,633205.0,76.5949,76.8724,76.4561,76.7244,633205.0
2022-11-16 09:30:00,83.06,84.06,83.06,83.78,412399.0,76.8354,77.7604,76.8354,77.5014,412399.0
2022-11-16 10:00:00,83.77,84.61,83.74,84.21,415588.0,77.4922,78.2692,77.4644,77.8992,415588.0
2022-11-16 10:30:00,84.23,84.48,84.08,84.31,217951.0,77.9177,78.149,77.7789,77.9917,217951.0
2022-11-16 11:00:00,84.3,84.3,84.03,84.23,197724.0,77.9824,77.9824,77.7327,77.9177,197724.0
2022-11-16 11:30:00,84.22,84.45,84.14,84.39,174875.0,77.9084,78.1212,77.8344,78.0657,174875.0
2022-11-16 12:00:00,84.38,84.41,84.13,84.26,263940.0,78.0565,78.0842,77.8252,77.9454,263940.0
2022-11-16 12:30:00,84.27,84.56,84.15,84.28,158551.0,77.9547,78.223,77.8437,77.9639,158551.0
2022-11-16 13:00:00,84.28,84.34,84.04,84.18,249311.0,77.9639,78.0194,77.7419,77.8714,249311.0
2022-11-16 13:30:00,84.2,84.44,84.09,84.36,140184.0,77.8899,78.112,77.7882,78.038,140184.0
2022-11-16 14:00:00,84.35,84.63,84.3,84.48,141271.0,78.0287,78.2877,77.9824,78.149,141271.0
2022-11-16 14:30:00,84.5,84.75,84.39,84.68,187321.0,78.1675,78.3987,78.0657,78.334,187321.0
2022-11-16 15:00:00,84.67,84.68,84.32,84.59,286075.0,78.3247,78.334,78.0009,78.2507,286075.0
2022-11-16 15:30:00,84.61,84.71,84.29,84.38,1205279.0,78.2692,78.3617,77.9732,78.0565,1205279.0
2022-11-17 09:30:00,83.26,83.35,82.22,82.74,452099.0,77.0204,77.1036,76.0583,76.5394,452099.0
2022-11-17 10:00:00,82.73,83.01,82.61,82.81,195841.0,76.5301,76.7891,76.4191,76.6041,195841.0
2022-11-17 10:30:00,82.81,82.83,82.33,82.49,199658.0,76.6041,76.6226,76.1601,76.3081,199658.0
2022-11-17 11:00:00,82.49,82.75,82.31,82.66,171494.0,76.3081,76.5486,76.1416,76.4654,171494.0
2022-11-17 11:30:00,82.66,82.71,82.15,82.47,559183.0,76.4654,76.5116,75.9936,76.2896,559183.0
2022-11-17 12:00:00,82.48,82.73,82.41,82.52,289807.0,76.2988,76.5301,76.2341,76.3358,289807.0
2022-11-17 12:30:00,82.51,82.78,82.44,82.68,254101.0,76.3266,76.5764,76.2618,76.4839,254101.0
2022-11-17 13:00:00,82.67,82.75,82.47,82.56,288981.0,76.4746,76.5486,76.2896,76.3728,288981.0
2022-11-17 13:30:00,82.56,82.79,82.49,82.62,174864.0,76.3728,76.5856,76.3081,76.4283,174864.0
2022-11-17 14:00:00,82.62,82.68,82.24,82.35,276315.0,76.4283,76.4839,76.0768,76.1786,276315.0
2022-11-17 14:30:00,82.35,82.43,82.09,82.19,180560.0,76.1786,76.2526,75.9381,76.0306,180560.0
2022-11-17 15:00:00,82.17,82.28,81.87,82.06,298694.0,76.0121,76.1138,75.7346,75.9103,298694.0
2022-11-17 15:30:00,82.06,82.4,82.04,82.37,1082362.0,75.9103,76.2248,75.8918,76.1971,1082362.0
2022-11-18 09:30:00,83.26,83.79,82.93,83.22,594596.0,77.0204,77.5107,76.7151,76.9834,594596.0
2022-11-18 10:00:00,83.2,83.28,82.93,83.12,191149.0,76.9649,77.0389,76.7151,76.8909,191149.0
2022-11-18 10:30:00,83.12,83.25,82.99,83.18,224290.0,76.8909,77.0111,76.7706,76.9464,224290.0
2022-11-18 11:00:00,83.2,83.4,83.0,83.37,346288.0,76.9649,77.1499,76.7799,77.1221,346288.0
2022-11-18 11:30:00,83.37,83.46,83.17,83.27,203613.0,77.1221,77.2054,76.9371,77.0296,203613.0
2022-11-18 12:00:00,83.28,83.32,82.77,82.87,236210.0,77.0389,77.0759,76.5671,76.6596,236210.0
2022-11-18 12:30:00,82.88,83.01,82.57,82.68,307979.0,76.6689,76.7891,76.3821,76.4839,307979.0
2022-11-18 13:00:00,82.68,82.91,82.64,82.81,194186.0,76.4839,76.6966,76.4468,76.6041,194186.0
2022-11-18 13:30:00,82.81,82.91,82.57,82.66,148507.0,76.6041,76.6966,76.3821,76.4654,148507.0
2022-11-18 14:00:00,82.67,82.94,82.65,82.94,152600.0,76.4746,76.7244,76.4561,76.7244,152600.0
2022-11-18 14:30:00,82.93,83.17,82.83,83.11,436883.0,76.7151,76.9371,76.6226,76.8816,436883.0
2022-11-18 15:00:00,83.11,83.3,82.96,83.11,262278.0,76.8816,77.0574,76.7429,76.8816,262278.0
2022-11-18 15:30:00,83.12,83.36,82.92,83.24,823974.0,76.8909,77.1129,76.7059,77.0019,823974.0
2022-11-21 09:30:00,82.62,83.61,82.62,83.26,636890.0,76.4283,77.3442,76.4283,77.0204,636890.0
2022-11-21 10:00:00,83.26,83.68,83.25,83.53,259066.0,77.0204,77.4089,77.0111,77.2702,259066.0
2022-11-21 10:30:00,83.53,83.59,83.19,83.31,385584.0,77.2702,77.3257,76.9556,77.0666,385584.0
2022-11-21 11:00:00,83.3,83.32,83.06,83.11,206573.0,77.0574,77.0759,76.8354,76.8816,206573.0
2022-11-21 11:30:00,83.12,83.27,82.94,83.23,550772.0,76.8909,77.0296,76.7244,76.9926,550772.0
2022-11-21 12:00:00,83.23,83.51,83.21,83.32,154556.0,76.9926,77.2517,76.9741,77.0759,154556.0
2022-11-21 12:30:00,83.32,83.75,83.3,83.4,190547.0,77.0759,77.4737,77.0574,77.1499,190547.0
2022-11-21 13:00:00,83.4,83.74,83.38,83.64,181534.0,77.1499,77.4644,77.1314,77.3719,181534.0
2022-11-21 13:30:00,83.64,83.67,83.28,83.33,238613.0,77.3719,77.3997,77.0389,77.0851,238613.0
2022-11-21 14:00:00,83.33,83.56,83.31,83.44,280080.0,77.0851,77.2979,77.0666,77.1869,280080.0
2022-11-21 14:30:00,83.44,83.5,83.26,83.43,143841.0,77.1869,77.2424,77.0204,77.1776,143841.0
2022-11-21 15:00:00,83.43,83.58,83.38,83.44,355509.0,77.1776,77.3164,77.1314,77.1869,355509.0
2022-11-21 15:30:00,83.45,83.7,83.41,83.62,620756.0,77.1961,77.4274,77.1591,77.3534,620756.0
2022-11-22 09:30:00,83.97,84.78,83.95,84.7,274817.0,77.6772,78.4265,77.6587,78.3525,274817.0
2022-11-22 10:00:00,84.69,84.91,84.48,84.62,261682.0,78.3432,78.5467,78.149,78.2785,261682.0
2022-11-22 10:30:00,84.62,84.65,84.22,84.44,189310.0,78.2785,78.3062,77.9084,78.112,189310.0
2022-11-22 11:00:00,84.44,84.47,84.07,84.12,86547.0,78.112,78.1397,77.7697,77.8159,86547.0
2022-11-22 11:30:00,84.13,84.22,84.01,84.11,89214.0,77.8252,77.9084,77.7142,77.8067,89214.0
2022-11-22 12:00:00,84.1,84.13,83.76,83.85,111699.0,77.7974,77.8252,77.4829,77.5662,111699.0
2022-11-22 12:30:00,83.84,84.0,83.73,83.81,81469.0,77.5569,77.7049,77.4552,77.5292,81469.0
2022-11-22 13:00:00,83.81,83.92,83.71,83.86,86241.0,77.5292,77.6309,77.4367,77.5754,86241.0
2022-11-22 13:30:00,83.87,83.96,83.78,83.95,116514.0,77.5847,77.6679,77.5014,77.6587,116514.0
2022-11-22 14:00:00,83.96,84.18,83.91,84.15,160577.0,77.6679,77.8714,77.6217,77.8437,160577.0
2022-11-22 14:30:00,84.15,84.4,84.1,84.3,147501.0,77.8437,78.075,77.7974,77.9824,147501.0
2022-11-22 15:00:00,84.3,84.45,84.15,84.16,202538.0,77.9824,78.1212,77.8437,77.8529,202538.0
2022-11-22 15:30:00,84.16,84.27,84.04,84.13,534646.0,77.8529,77.9547,77.7419,77.8252,534646.0
2022-11-23 09:30:00,83.54,83.89,83.44,83.76,199861.0,77.6662,77.9916,77.5732,77.8707,199861.0
2022-11-23 10:00:00,83.79,83.87,83.53,83.76,174669.0,77.8986,77.973,77.6569,77.8707,174669.0
2022-11-23 10:30:00,83.76,83.95,83.67,83.7,143548.0,77.8707,78.0473,77.787,77.8149,143548.0
2022-11-23 11:00:00,83.71,83.85,83.61,83.8,155666.0,77.8242,77.9544,77.7312,77.9079,155666.0
2022-11-23 11:30:00,83.81,83.94,83.67,83.71,99196.0,77.9172,78.038,77.787,77.8242,99196.0
2022-11-23 12:00:00,83.7,83.94,83.66,83.92,208311.0,77.8149,78.038,77.7777,78.0194,208311.0
2022-11-23 12:30:00,83.93,84.03,83.78,83.89,92822.0,78.0287,78.1217,77.8893,77.9916,92822.0
2022-11-23 13:00:00,83.89,83.98,83.84,83.92,69449.0,77.9916,78.0752,77.9451,78.0194,69449.0
2022-11-23 13:30:00,83.93,84.02,83.89,84.01,80107.0,78.0287,78.1124,77.9916,78.1031,80107.0
2022-11-23 14:00:00,84.02,84.49,83.9,84.4,177856.0,78.1124,78.5494,78.0009,78.4657,177856.0
2022-11-23 14:30:00,84.38,84.46,84.16,84.35,84160.0,78.4471,78.5215,78.2426,78.4192,84160.0
2022-11-23 15:00:00,84.34,84.7,84.31,84.63,172286.0,78.4099,78.7446,78.382,78.6795,172286.0
2022-11-23 15:30:00,84.63,85.0,84.5,84.94,489135.0,78.6795,79.0235,78.5587,78.9677,489135.0
2022-11-25 09:30:00,85.27,85.71,85.21,85.5,347999.0,79.2745,79.6836,79.2187,79.4884,347999.0
2022-11-25 10:00:00,85.52,85.64,85.38,85.56,189342.0,79.5069,79.6185,79.3768,79.5441,189342.0
2022-11-25 10:30:00,85.55,85.64,85.44,85.59,176519.0,79.5348,79.6185,79.4326,79.572,176519.0
2022-11-25 11:00:00,85.6,85.69,85.44,85.5,126884.0,79.5813,79.665,79.4326,79.4884,126884.0
2022-11-25 11:30:00,85.5,85.8,85.43,85.59,193140.0,79.4884,79.7673,79.4233,79.572,193140.0
2022-11-25 12:00:00,85.6,85.74,85.56,85.6,165900.0,79.5813,79.7115,79.5441,79.5813,165900.0
2022-11-25 12:30:00,85.61,85.63,85.13,85.37,316796.0,79.5906,79.6092,79.1444,79.3675,316796.0
2022-11-28 09:30:00,84.34,84.76,84.07,84.74,348931.0,78.4099,78.8004,78.1589,78.7818,348931.0
2022-11-28 10:00:00,84.74,85.01,84.4,84.89,173042.0,78.7818,79.0328,78.4657,78.9212,173042.0
2022-11-28 10:30:00,84.88,84.92,84.45,84.48,163746.0,78.9119,78.9491,78.5122,78.5401,163746.0
2022-11-28 11:00:00,84.47,84.58,84.41,84.55,175545.0,78.5308,78.633,78.475,78.6051,175545.0
2022-11-28 11:30:00,84.56,84.88,84.56,84.72,141489.0,78.6144,78.9119,78.6144,78.7632,141489.0
2022-11-28 12:00:00,84.71,84.78,84.44,84.76,132300.0,78.7539,78.819,78.5029,78.8004,132300.0
2022-11-28 12:30:00,84.78,84.88,84.33,84.33,282693.0,78.819,78.9119,78.4006,78.4006,282693.0
2022-11-28 13:00:00,84.34,84.35,84.19,84.19,104707.0,78.4099,78.4192,78.2705,78.2705,104707.0
2022-11-28 13:30:00,84.2,84.33,83.91,83.92,150508.0,78.2798,78.4006,78.0101,78.0194,150508.0
2022-11-28 14:00:00,83.92,84.01,83.45,83.45,396553.0,78.0194,78.1031,77.5825,77.5825,396553.0
2022-11-28 14:30:00,83.45,83.63,83.41,83.42,240081.0,77.5825,77.7498,77.5453,77.5546,240081.0
2022-11-28 15:00:00,83.43,83.54,83.34,83.43,290440.0,77.5639,77.6662,77.4802,77.5639,290440.0
2022-11-28 15:30:00,83.43,83.83,83.38,83.75,749280.0,77.5639,77.9358,77.5174,77.8614,749280.0
2022-11-29 09:30:00,82.91,83.13,81.97,82.33,588967.0,77.0805,77.285,76.2066,76.5412,588967.0
2022-11-29 10:00:00,82.32,82.49,82.09,82.3,359763.0,76.5319,76.69,76.3181,76.5134,359763.0
2022-11-29 10:30:00,82.33,82.58,82.07,82.54,211342.0,76.5412,76.7737,76.2995,76.7365,211342.0
2022-11-29 11:00:00,82.54,82.63,82.21,82.4,193008.0,76.7365,76.8201,76.4297,76.6063,193008.0
2022-11-29 11:30:00,82.41,82.59,82.16,82.32,257704.0,76.6156,76.783,76.3832,76.5319,257704.0
2022-11-29 12:00:00,82.33,82.36,82.02,82.17,137412.0,76.5412,76.5691,76.253,76.3925,137412.0
2022-11-29 12:30:00,82.17,82.43,82.14,82.2,279829.0,76.3925,76.6342,76.3646,76.4204,279829.0
2022-11-29 13:00:00,82.2,82.3,82.1,82.14,123930.0,76.4204,76.5134,76.3274,76.3646,123930.0
2022-11-29 13:30:00,82.12,82.29,82.07,82.27,104873.0,76.346,76.5041,76.2995,76.4855,104873.0
2022-11-29 14:00:00,82.26,82.58,82.2,82.2,315899.0,76.4762,76.7737,76.4204,76.4204,315899.0
2022-11-29 14:30:00,82.21,82.3,82.1,82.15,128614.0,76.4297,76.5134,76.3274,76.3739,128614.0
2022-11-29 15:00:00,82.15,82.34,82.09,82.28,204155.0,76.3739,76.5505,76.3181,76.4948,204155.0
2022-11-29 15:30:00,82.29,82.59,82.25,82.44,592228.0,76.5041,76.783,76.4669,76.6435,592228.0
2022-11-30 09:30:00,82.09,82.98,82.06,82.76,310242.0,76.3181,77.1455,76.2902,76.941,310242.0
2022-11-30 10:00:00,82.76,82.79,82.35,82.49,207346.0,76.941,76.9689,76.5598,76.69,207346.0
2022-11-30 10:30:00,82.49,82.75,82.39,82.62,182803.0,76.69,76.9317,76.597,76.8109,182803.0
2022-11-30 11:00:00,82.62,82.75,82.45,82.53,307543.0,76.8109,76.9317,76.6528,76.7272,307543.0
2022-11-30 11:30:00,82.54,82.71,82.48,82.67,148797.0,76.7365,76.8945,76.6807,76.8573,148797.0
2022-11-30 12:00:00,82.66,82.67,82.25,82.26,130987.0,76.848,76.8573,76.4669,76.4762,130987.0
2022-11-30 12:30:00,82.28,82.37,82.12,82.35,142516.0,76.4948,76.5784,76.346,76.5598,142516.0
2022-11-30 13:00:00,82.36,82.65,82.35,82.5,133560.0,76.5691,76.8387,76.5598,76.6993,133560.0
2022-11-30 13:30:00,82.5,83.41,82.41,83.38,362285.0,76.6993,77.5453,76.6156,77.5174,362285.0
2022-11-30 14:00:00,83.39,83.93,83.34,83.79,172688.0,77.5267,78.0287,77.4802,77.8986,172688.0
2022-11-30 14:30:00,83.8,84.1,83.7,84.0,173092.0,77.9079,78.1868,77.8149,78.0938,173092.0
2022-11-30 15:00:00,84.01,84.57,84.01,84.55,281363.0,78.1031,78.6237,78.1031,78.6051,281363.0
2022-11-30 15:30:00,84.54,84.9,84.46,84.69,990377.0,78.5959,78.9305,78.5215,78.7353,990377.0
2022-12-01 09:30:00,85.4,85.97,85.24,85.55,450144.0,79.3954,79.9253,79.2466,79.5348,450144.0
2022-12-01 10:00:00,85.57,85.75,84.45,84.5,224515.0,79.5534,79.7208,78.5122,78.5587,224515.0
2022-12-01 10:30:00,84.5,84.76,84.3,84.55,410204.0,78.5587,78.8004,78.3727,78.6051,410204.0
2022-12-01 11:00:00,84.54,84.54,84.03,84.23,298434.0,78.5959,78.5959,78.1217,78.3076,298434.0
2022-12-01 11:30:00,84.2,84.37,84.17,84.3,167416.0,78.2798,78.4378,78.2519,78.3727,167416.0
2022-12-01 12:00:00,84.32,84.64,83.99,84.61,148551.0,78.3913,78.6888,78.0845,78.6609,148551.0
2022-12-01 12:30:00,84.62,84.75,84.49,84.7,136218.0,78.6702,78.7911,78.5494,78.7446,136218.0
2022-12-01 13:00:00,84.69,84.89,84.49,84.59,136075.0,78.7353,78.9212,78.5494,78.6423,136075.0
2022-12-01 13:30:00,84.59,84.76,84.47,84.74,149571.0,78.6423,78.8004,78.5308,78.7818,149571.0
2022-12-01 14:00:00,84.74,84.99,84.55,84.92,173414.0,78.7818,79.0142,78.6051,78.9491,173414.0
2022-12-01 14:30:00,84.93,85.17,84.79,85.09,197142.0,78.9584,79.1816,78.8283,79.1072,197142.0
2022-12-01 15:00:00,85.08,85.08,84.74,84.84,185942.0,79.0979,79.0979,78.7818,78.8748,185942.0
2022-12-01 15:30:00,84.84,85.01,84.72,84.83,710444.0,78.8748,79.0328,78.7632,78.8655,710444.0
2022-12-02 09:30:00,83.73,84.14,83.4,83.86,569331.0,77.8428,78.224,77.536,77.9637,569331.0
2022-12-02 10:00:00,83.87,84.3,83.84,84.04,225655.0,77.973,78.3727,77.9451,78.131,225655.0
2022-12-02 10:30:00,84.06,84.69,84.0,84.58,236124.0,78.1496,78.7353,78.0938,78.633,236124.0
2022-12-02 11:00:00,84.57,84.57,84.35,84.51,106891.0,78.6237,78.6237,78.4192,78.568,106891.0
2022-12-02 11:30:00,84.5,84.85,84.39,84.58,117289.0,78.5587,78.8841,78.4564,78.633,117289.0
2022-12-02 12:00:00,84.57,84.73,84.52,84.71,126506.0,78.6237,78.7725,78.5773,78.7539,126506.0
2022-12-02 12:30:00,84.72,84.75,84.42,84.42,97322.0,78.7632,78.7911,78.4843,78.4843,97322.0
2022-12-02 13:00:00,84.42,84.61,84.42,84.61,108623.0,78.4843,78.6609,78.4843,78.6609,108623.0
2022-12-02 13:30:00,84.61,84.95,84.59,84.95,214232.0,78.6609,78.977,78.6423,78.977,214232.0
2022-12-02 14:00:00,84.95,84.99,84.76,84.84,152200.0,78.977,79.0142,78.8004,78.8748,152200.0
2022-12-02 14:30:00,84.84,85.0,84.73,85.0,174067.0,78.8748,79.0235,78.7725,79.0235,174067.0
2022-12-02 15:00:00,85.0,85.19,84.96,84.97,261745.0,79.0235,79.2001,78.9863,78.9956,261745.0
2022-12-02 15:30:00,84.97,85.21,84.82,85.19,865247.0,78.9956,79.2187,78.8562,79.2001,865247.0
2022-12-05 09:30:00,85.0,85.72,84.79,85.46,382622.0,79.0235,79.6929,78.8283,79.4512,382622.0
2022-12-05 10:00:00,85.42,85.45,84.94,85.28,348510.0,79.414,79.4419,78.9677,79.2838,348510.0
2022-12-05 10:30:00,85.29,85.68,85.21,85.57,224616.0,79.2931,79.6557,79.2187,79.5534,224616.0
2022-12-05 11:00:00,85.58,85.85,85.47,85.82,250043.0,79.5627,79.8137,79.4605,79.7859,250043.0
2022-12-05 11:30:00,85.82,86.03,85.5,85.54,269989.0,79.7859,79.9811,79.4884,79.5255,269989.0
2022-12-05 12:00:00,85.51,85.97,85.43,85.84,222180.0,79.4976,79.9253,79.4233,79.8044,222180.0
2022-12-05 12:30:00,85.83,85.83,85.28,85.3,232859.0,79.7951,79.7951,79.2838,79.3024,232859.0
2022-12-05 13:00:00,85.3,85.51,85.18,85.45,166700.0,79.3024,79.4976,79.1909,79.4419,166700.0
2022-12-05 13:30:00,85.45,85.46,85.06,85.08,108951.0,79.4419,79.4512,79.0793,79.0979,108951.0
2022-12-05 14:00:00,85.09,85.2,84.92,84.99,208597.0,79.1072,79.2094,78.9491,79.0142,208597.0
2022-12-05 14:30:00,84.98,85.12,84.77,85.04,173131.0,79.0049,79.1351,78.8097,79.0607,173131.0
2022-12-05 15:00:00,85.04,85.31,84.95,85.12,268094.0,79.0607,79.3117,78.977,79.1351,268094.0
2022-12-05 15:30:00,85.12,85.33,85.05,85.14,638831.0,79.1351,79.3303,79.07,79.1537,638831.0
2022-12-06 09:30:00,84.91,85.25,84.41,84.72,273013.0,78.9398,79.2559,78.475,78.7632,273013.0
2022-12-06 10:00:00,84.72,84.89,84.48,84.77,238015.0,78.7632,78.9212,78.5401,78.8097,238015.0
2022-12-06 10:30:00,84.78,84.83,84.52,84.61,279848.0,78.819,78.8655,78.5773,78.6609,279848.0
2022-12-06 11:00:00,84.62,84.8,84.56,84.66,153297.0,78.6702,78.8376,78.6144,78.7074,153297.0
2022-12-06 11:30:00,84.66,84.79,84.54,84.58,148104.0,78.7074,78.8283,78.5959,78.633,148104.0
2022-12-06 12:00:00,84.58,84.65,84.34,84.36,184841.0,78.633,78.6981,78.4099,78.4285,184841.0
2022-12-06 12:30:00,84.34,84.39,84.22,84.23,120987.0,78.4099,78.4564,78.2984,78.3076,120987.0
2022-12-06 13:00:00,84.22,84.23,83.8,83.83,145143.0,78.2984,78.3076,77.9079,77.9358,145143.0
2022-12-06 13:30:00,83.82,83.93,83.7,83.93,164244.0,77.9265,78.0287,77.8149,78.0287,164244.0
2022-12-06 14:00:00,83.94,84.22,83.88,84.12,179171.0,78.038,78.2984,77.9823,78.2054,179171.0
2022-12-06 14:30:00,84.13,84.47,84.12,84.47,187141.0,78.2147,78.5308,78.2054,78.5308,187141.0
2022-12-06 15:00:00,84.48,84.8,84.47,84.68,285754.0,78.5401,78.8376,78.5308,78.726,285754.0
2022-12-06 15:30:00,84.68,85.25,84.67,85.17,655519.0,78.726,79.2559,78.7167,79.1816,655519.0
2022-12-07 09:30:00,85.16,85.66,85.06,85.42,219128.0,79.1723,79.6371,79.0793,79.414,219128.0
2022-12-07 10:00:00,85.42,86.0,85.25,86.0,247624.0,79.414,79.9532,79.2559,79.9532,247624.0
2022-12-07 10:30:00,85.98,86.32,85.82,86.22,245699.0,79.9346,80.2507,79.7859,80.1577,245699.0
2022-12-07 11:00:00,86.24,86.35,85.48,85.55,244131.0,80.1763,80.2786,79.4698,79.5348,244131.0
2022-12-07 11:30:00,85.56,85.62,85.27,85.41,133929.0,79.5441,79.5999,79.2745,79.4047,133929.0
2022-12-07 12:00:00,85.42,85.44,84.69,84.69,149877.0,79.414,79.4326,78.7353,78.7353,149877.0
2022-12-07 12:30:00,84.71,85.07,84.61,84.99,136212.0,78.7539,79.0886,78.6609,79.0142,136212.0
2022-12-07 13:00:00,84.99,85.21,84.87,85.05,96395.0,79.0142,79.2187,78.9026,79.07,96395.0
2022-12-07 13:30:00,85.04,85.09,84.77,84.82,206631.0,79.0607,79.1072,78.8097,78.8562,206631.0
2022-12-07 14:00:00,84.81,85.02,84.71,85.0,97913.0,78.8469,79.0421,78.7539,79.0235,97913.0
2022-12-07 14:30:00,85.01,85.16,84.87,84.94,83389.0,79.0328,79.1723,78.9026,78.9677,83389.0
2022-12-07 15:00:00,84.94,85.01,84.63,84.77,152405.0,78.9677,79.0328,78.6795,78.8097,152405.0
2022-12-07 15:30:00,84.77,85.32,84.75,85.23,709671.0,78.8097,79.321,78.7911,79.2373,709671.0
2022-12-08 09:30:00,85.27,85.56,84.9,85.52,241931.0,79.2745,79.5441,78.9305,79.5069,241931.0
2022-12-08 10:00:00,85.53,86.04,85.36,86.02,141362.0,79.5162,79.9904,79.3582,79.9718,141362.0
2022-12-08 10:30:00,86.04,86.17,85.9,86.06,211847.0,79.9904,80.1112,79.8602,80.009,211847.0
2022-12-08 11:00:00,86.11,86.15,85.53,85.72,150589.0,80.0555,80.0927,79.5162,79.6929,150589.0
2022-12-08 11:30:00,85.72,85.79,85.49,85.7,166748.0,79.6929,79.758,79.4791,79.6743,166748.0
2022-12-08 12:00:00,85.71,85.86,85.62,85.76,81244.0,79.6836,79.823,79.5999,79.7301,81244.0
2022-12-08 12:30:00,85.76,86.06,85.75,86.01,185003.0,79.7301,80.009,79.7208,79.9625,185003.0
2022-12-08 13:00:00,86.02,86.21,86.02,86.21,124785.0,79.9718,80.1484,79.9718,80.1484,124785.0
2022-12-08 13:30:00,86.22,86.4,86.2,86.27,110101.0,80.1577,80.3251,80.1391,80.2042,110101.0
2022-12-08 14:00:00,86.27,86.27,85.78,85.78,158638.0,80.2042,80.2042,79.7487,79.7487,158638.0
2022-12-08 14:30:00,85.79,85.87,85.6,85.68,132514.0,79.758,79.8323,79.5813,79.6557,132514.0
2022-12-08 15:00:00,85.67,85.97,85.61,85.91,203009.0,79.6464,79.9253,79.5906,79.8695,203009.0
2022-12-08 15:30:00,85.91,85.98,85.62,85.76,551175.0,79.8695,79.9346,79.5999,79.7301,551175.0
2022-12-09 09:30:00,85.56,85.96,85.23,85.76,297753.0,79.5441,79.916,79.2373,79.7301,297753.0
2022-12-09 10:00:00,85.81,86.0,85.55,85.68,191464.0,79.7766,79.9532,79.5348,79.6557,191464.0
2022-12-09 10:30:00,85.67,85.75,85.33,85.66,221387.0,79.6464,79.7208,79.3303,79.6371,221387.0
2022-12-09 11:00:00,85.67,85.7,85.35,85.43,167422.0,79.6464,79.6743,79.3489,79.4233,167422.0
2022-12-09 11:30:00,85.44,85.44,85.18,85.36,131811.0,79.4326,79.4326,79.1909,79.3582,131811.0
2022-12-09 12:00:00,85.35,85.37,84.89,84.91,130502.0,79.3489,79.3675,78.9212,78.9398,130502.0
2022-12-09 12:30:00,84.88,85.24,84.88,85.03,162071.0,78.9119,79.2466,78.9119,79.0514,162071.0
2022-12-09 13:00:00,85.03,85.07,84.83,85.0,85694.0,79.0514,79.0886,78.8655,79.0235,85694.0
2022-12-09 13:30:00,84.98,85.18,84.94,85.06,90201.0,79.0049,79.1909,78.9677,79.0793,90201.0
2022-12-09 14:00:00,85.06,85.12,84.82,84.97,112046.0,79.0793,79.1351,78.8562,78.9956,112046.0
2022-12-09 14:30:00,84.96,85.01,84.86,84.97,93236.0,78.9863,79.0328,78.8934,78.9956,93236.0
2022-12-09 15:00:00,84.98,85.03,84.69,84.72,154312.0,79.0049,79.0514,78.7353,78.7632,154312.0
2022-12-09 15:30:00,84.71,84.76,84.42,84.5,585011.0,78.7539,78.8004,78.4843,78.5587,585011.0
2022-12-12 09:30:00,85.12,85.3,84.8,85.19,301376.0,79.1351,79.3024,78.8376,79.2001,301376.0
2022-12-12 10:00:00,85.19,85.35,84.9,85.28,192286.0,79.2001,79.3489,78.9305,79.2838,192286.0
2022-12-12 10:30:00,85.28,85.62,85.27,85.6,248278.0,79.2838,79.5999,79.2745,79.5813,248278.0
2022-12-12 11:00:00,85.6,86.0,85.59,85.9,172265.0,79.5813,79.9532,79.572,79.8602,172265.0
2022-12-12 11:30:00,85.9,86.1,85.85,86.05,155339.0,79.8602,80.0462,79.8137,79.9997,155339.0
2022-12-12 12:00:00,86.04,86.12,85.93,86.05,167213.0,79.9904,80.0648,79.8881,79.9997,167213.0
2022-12-12 12:30:00,86.04,86.15,85.85,86.03,145555.0,79.9904,80.0927,79.8137,79.9811,145555.0
2022-12-12 13:00:00,86.03,86.07,85.71,85.85,109612.0,79.9811,80.0183,79.6836,79.8137,109612.0
2022-12-12 13:30:00,85.86,86.01,85.74,85.89,156992.0,79.823,79.9625,79.7115,79.8509,156992.0
2022-12-12 14:00:00,85.89,85.91,85.56,85.57,189576.0,79.8509,79.8695,79.5441,79.5534,189576.0
2022-12-12 14:30:00,85.56,86.02,85.41,85.96,156127.0,79.5441,79.9718,79.4047,79.916,156127.0
2022-12-12 15:00:00,85.97,86.31,85.97,86.28,218948.0,79.9253,80.2414,79.9253,80.2135,218948.0
2022-12-12 15:30:00,86.28,86.6,86.25,86.55,673712.0,80.2135,80.511,80.1856,80.4645,673712.0
2022-12-13 09:30:00,88.0,88.37,87.54,88.05,526310.0,81.8126,82.1566,81.3849,81.8591,526310.0
2022-12-13 10:00:00,88.07,88.13,87.26,87.3,348520.0,81.8777,81.9334,81.1246,81.1618,348520.0
2022-12-13 10:30:00,87.3,87.33,86.82,86.85,234030.0,81.1618,81.1897,80.7155,80.7434,234030.0
2022-12-13 11:00:00,86.86,87.07,86.69,86.8,181465.0,80.7527,80.948,80.5947,80.6969,181465.0
2022-12-13 11:30:00,86.82,87.03,86.16,86.4,233939.0,80.7155,80.9108,80.1019,80.3251,233939.0
2022-12-13 12:00:00,86.41,86.7,86.38,86.57,219326.0,80.3344,80.604,80.3065,80.4831,219326.0
2022-12-13 12:30:00,86.56,86.58,86.0,86.15,133943.0,80.4738,80.4924,79.9532,80.0927,133943.0
2022-12-13 13:00:00,86.14,86.79,86.13,86.71,119259.0,80.0834,80.6877,80.0741,80.6133,119259.0
2022-12-13 13:30:00,86.72,86.89,86.62,86.86,134809.0,80.6226,80.7806,80.5296,80.7527,134809.0
2022-12-13 14:00:00,86.87,87.05,86.72,86.92,178316.0,80.762,80.9294,80.6226,80.8085,178316.0
2022-12-13 14:30:00,86.91,87.17,86.82,86.95,180412.0,80.7992,81.0409,80.7155,80.8364,180412.0
2022-12-13 15:00:00,86.97,86.97,86.53,86.9,315680.0,80.855,80.855,80.4459,80.7899,315680.0
2022-12-13 15:30:00,86.91,87.38,86.89,87.15,1156692.0,80.7992,81.2362,80.7806,81.0223,1156692.0
2022-12-14 09:30:00,87.46,88.49,87.38,88.36,326802.0,81.3105,82.2681,81.2362,82.1473,326802.0
2022-12-14 10:00:00,88.37,88.61,88.13,88.17,273959.0,82.1566,82.3797,81.9334,81.9706,273959.0
2022-12-14 10:30:00,88.17,88.37,88.1,88.22,201582.0,81.9706,82.1566,81.9055,82.0171,201582.0
2022-12-14 11:00:00,88.23,88.42,88.21,88.41,111057.0,82.0264,82.203,82.0078,82.1937,111057.0
2022-12-14 11:30:00,88.38,88.48,87.94,87.96,165415.0,82.1659,82.2588,81.7568,81.7754,165415.0
2022-12-14 12:00:00,87.96,88.03,87.8,87.93,99730.0,81.7754,81.8405,81.6266,81.7475,99730.0
2022-12-14 12:30:00,87.92,88.03,87.85,87.88,114008.0,81.7382,81.8405,81.6731,81.701,114008.0
2022-12-14 13:00:00,87.89,88.08,87.89,88.06,119767.0,81.7103,81.8869,81.7103,81.8684,119767.0
2022-12-14 13:30:00,88.07,88.23,87.84,87.97,173644.0,81.8777,82.0264,81.6638,81.7847,173644.0
2022-12-14 14:00:00,87.99,87.99,86.84,87.3,266049.0,81.8033,81.8033,80.7341,81.1618,266049.0
2022-12-14 14:30:00,87.29,87.36,86.34,86.94,392896.0,81.1525,81.2176,80.2693,80.8271,392896.0
2022-12-14 15:00:00,86.93,87.6,86.73,86.73,208602.0,80.8178,81.4407,80.6319,80.6319,208602.0
2022-12-14 15:30:00,86.72,87.39,86.54,87.04,591153.0,80.6226,81.2455,80.4552,80.9201,591153.0
2022-12-15 09:30:00,86.9,87.05,85.88,86.07,440892.0,80.7899,80.9294,79.8416,80.0183,440892.0
2022-12-15 10:00:00,86.07,86.12,85.75,85.96,259374.0,80.0183,80.0648,79.7208,79.916,259374.0
2022-12-15 10:30:00,85.94,86.38,85.83,85.93,326320.0,79.8974,80.3065,79.7951,79.8881,326320.0
2022-12-15 11:00:00,85.93,85.98,85.48,85.51,180257.0,79.8881,79.9346,79.4698,79.4976,180257.0
2022-12-15 11:30:00,85.52,85.79,85.49,85.76,157972.0,79.5069,79.758,79.4791,79.7301,157972.0
2022-12-15 12:00:00,85.76,86.09,85.76,86.09,130400.0,79.7301,80.0369,79.7301,80.0369,130400.0
2022-12-15 12:30:00,86.09,86.2,85.58,85.58,206958.0,80.0369,80.1391,79.5627,79.5627,206958.0
2022-12-15 13:00:00,85.58,85.7,85.5,85.66,113495.0,79.5627,79.6743,79.4884,79.6371,113495.0
2022-12-15 13:30:00,85.66,85.83,85.49,85.81,115225.0,79.6371,79.7951,79.4791,79.7766,115225.0
2022-12-15 14:00:00,85.81,85.85,85.57,85.76,120417.0,79.7766,79.8137,79.5534,79.7301,120417.0
2022-12-15 14:30:00,85.77,86.02,85.67,85.89,144607.0,79.7394,79.9718,79.6464,79.8509,144607.0
2022-12-15 15:00:00,85.9,86.13,85.73,86.01,266645.0,79.8602,80.0741,79.7022,79.9625,266645.0
2022-12-15 15:30:00,86.01,86.2,85.68,85.85,722132.0,79.9625,80.1391,79.6557,79.8137,722132.0
2022-12-16 09:30:00,84.6,84.86,84.39,84.69,1852785.0,78.6516,78.8934,78.4564,78.7353,1852785.0
2022-12-16 10:00:00,84.7,84.71,84.04,84.22,264917.0,78.7446,78.7539,78.131,78.2984,264917.0
2022-12-16 10:30:00,84.22,84.32,83.81,84.11,244049.0,78.2984,78.3913,77.9172,78.1961,244049.0
2022-12-16 11:00:00,84.13,84.19,83.55,83.62,265712.0,78.2147,78.2705,77.6755,77.7405,265712.0
2022-12-16 11:30:00,83.62,83.74,83.31,83.41,275676.0,77.7405,77.8521,77.4523,77.5453,275676.0
2022-12-16 12:00:00,83.42,83.99,83.27,83.86,242231.0,77.5546,78.0845,77.4151,77.9637,242231.0
2022-12-16 12:30:00,83.86,83.95,83.49,83.56,219104.0,77.9637,78.0473,77.6197,77.6848,219104.0
2022-12-16 13:00:00,83.58,83.7,83.47,83.54,192393.0,77.7034,77.8149,77.6011,77.6662,192393.0
2022-12-16 13:30:00,83.54,83.81,83.42,83.59,210576.0,77.6662,77.9172,77.5546,77.7126,210576.0
2022-12-16 14:00:00,83.59,83.92,83.51,83.59,220112.0,77.7126,78.0194,77.6383,77.7126,220112.0
2022-12-16 14:30:00,83.59,84.1,83.5,84.02,275716.0,77.7126,78.1868,77.629,78.1124,275716.0
2022-12-16 15:00:00,84.02,84.33,83.87,84.22,289670.0,78.1124,78.4006,77.973,78.2984,289670.0
2022-12-16 15:30:00,84.22,84.68,84.01,84.05,1085173.0,78.2984,78.726,78.1031,78.1403,1085173.0
2022-12-19 09:30:00,83.98,84.16,83.55,83.66,273452.0,78.0752,78.2426,77.6755,77.7777,273452.0
2022-12-19 10:00:00,83.67,84.28,83.54,84.23,219730.0,77.787,78.3541,77.6662,78.3076,219730.0
2022-12-19 10:30:00,84.23,84.28,83.85,83.85,159846.0,78.3076,78.3541,77.9544,77.9544,159846.0
2022-12-19 11:00:00,83.83,83.83,83.43,83.43,149900.0,77.9358,77.9358,77.5639,77.5639,149900.0
2022-12-19 11:30:00,83.44,83.63,83.17,83.62,199546.0,77.5732,77.7498,77.3222,77.7405,199546.0
2022-12-19 12:00:00,83.63,84.01,83.62,83.77,108029.0,77.7498,78.1031,77.7405,77.88,108029.0
2022-12-19 12:30:00,83.77,84.1,83.68,84.08,105835.0,77.88,78.1868,77.7963,78.1682,105835.0
2022-12-19 13:00:00,84.08,84.13,83.91,83.94,101141.0,78.1682,78.2147,78.0101,78.038,101141.0
2022-12-19 13:30:00,83.95,84.0,83.52,83.53,126530.0,78.0473,78.0938,77.6476,77.6569,126530.0
2022-12-19 14:00:00,83.54,83.55,83.06,83.08,152726.0,77.6662,77.6755,77.2199,77.2385,152726.0
2022-12-19 14:30:00,83.08,83.25,82.96,83.14,165978.0,77.2385,77.3966,77.1269,77.2943,165978.0
2022-12-19 15:00:00,83.14,83.23,83.02,83.05,148789.0,77.2943,77.378,77.1827,77.2106,148789.0
2022-12-19 15:30:00,83.05,83.58,83.03,83.49,557282.0,77.2106,77.7034,77.192,77.6197,557282.0
2022-12-20 09:30:00,83.4,83.62,82.74,83.58,366229.0,77.536,77.7405,76.9224,77.7034,366229.0
2022-12-20 10:00:00,83.59,83.98,83.57,83.78,191304.0,77.7126,78.0752,77.6941,77.8893,191304.0
2022-12-20 10:30:00,83.79,83.86,83.45,83.45,164461.0,77.8986,77.9637,77.5825,77.5825,164461.0
2022-12-20 11:00:00,83.45,83.56,83.28,83.31,156885.0,77.5825,77.6848,77.4244,77.4523,156885.0
2022-12-20 11:30:00,83.29,83.58,83.25,83.53,123420.0,77.4337,77.7034,77.3966,77.6569,123420.0
2022-12-20 12:00:00,83.54,83.85,83.48,83.76,128752.0,77.6662,77.9544,77.6104,77.8707,128752.0
2022-12-20 12:30:00,83.76,84.01,83.6,83.96,116120.0,77.8707,78.1031,77.7219,78.0566,116120.0
2022-12-20 13:00:00,83.97,84.04,83.76,83.88,87518.0,78.0659,78.131,77.8707,77.9823,87518.0
2022-12-20 13:30:00,83.88,83.98,83.73,83.79,114679.0,77.9823,78.0752,77.8428,77.8986,114679.0
2022-12-20 14:00:00,83.8,83.95,83.76,83.9,126227.0,77.9079,78.0473,77.8707,78.0009,126227.0
2022-12-20 14:30:00,83.91,83.91,83.63,83.65,104685.0,78.0101,78.0101,77.7498,77.7684,104685.0
2022-12-20 15:00:00,83.64,83.85,83.47,83.84,173038.0,77.7591,77.9544,77.6011,77.9451,173038.0
2022-12-20 15:30:00,83.84,83.96,83.42,83.52,641106.0,77.9451,78.0566,77.5546,77.6476,641106.0
2022-12-21 09:30:00,83.85,84.43,83.65,84.18,313539.0,77.9544,78.4936,77.7684,78.2612,313539.0
2022-12-21 10:00:00,84.18,84.47,84.12,84.46,198822.0,78.2612,78.5308,78.2054,78.5215,198822.0
2022-12-21 10:30:00,84.46,84.89,84.39,84.87,254333.0,78.5215,78.9212,78.4564,78.9026,254333.0
2022-12-21 11:00:00,84.87,84.95,84.7,84.75,186941.0,78.9026,78.977,78.7446,78.7911,186941.0
2022-12-21 11:30:00,84.76,84.83,84.29,84.46,140369.0,78.8004,78.8655,78.3634,78.5215,140369.0
2022-12-21 12:00:00,84.47,84.56,84.32,84.5,128749.0,78.5308,78.6144,78.3913,78.5587,128749.0
2022-12-21 12:30:00,84.49,84.62,84.45,84.62,103110.0,78.5494,78.6702,78.5122,78.6702,103110.0
2022-12-21 13:00:00,84.61,84.72,84.49,84.66,133192.0,78.6609,78.7632,78.5494,78.7074,133192.0
2022-12-21 13:30:00,84.66,84.81,84.59,84.64,121714.0,78.7074,78.8469,78.6423,78.6888,121714.0
2022-12-21 14:00:00,84.65,84.84,84.51,84.55,167222.0,78.6981,78.8748,78.568,78.6051,167222.0
2022-12-21 14:30:00,84.56,84.62,84.37,84.51,179599.0,78.6144,78.6702,78.4378,78.568,179599.0
2022-12-21 15:00:00,84.5,84.6,84.36,84.51,167495.0,78.5587,78.6516,78.4285,78.568,167495.0
2022-12-21 15:30:00,84.52,84.66,84.43,84.64,549368.0,78.5773,78.7074,78.4936,78.6888,549368.0
2022-12-22 09:30:00,84.54,84.54,83.63,83.96,193628.0,78.5959,78.5959,77.7498,78.0566,193628.0
2022-12-22 10:00:00,84.0,84.0,83.34,83.35,213984.0,78.0938,78.0938,77.4802,77.4895,213984.0
2022-12-22 10:30:00,83.34,83.52,83.21,83.42,148716.0,77.4802,77.6476,77.3594,77.5546,148716.0
2022-12-22 11:00:00,83.4,83.66,83.34,83.45,197131.0,77.536,77.7777,77.4802,77.5825,197131.0
2022-12-22 11:30:00,83.45,83.51,83.17,83.26,128010.0,77.5825,77.6383,77.3222,77.4059,128010.0
2022-12-22 12:00:00,83.25,83.25,82.74,82.76,213913.0,77.3966,77.3966,76.9224,76.941,213913.0
2022-12-22 12:30:00,82.77,82.84,82.6,82.76,132085.0,76.9503,77.0154,76.7923,76.941,132085.0
2022-12-22 13:00:00,82.78,82.78,82.37,82.39,141017.0,76.9596,76.9596,76.5784,76.597,141017.0
2022-12-22 13:30:00,82.38,82.45,82.16,82.35,148554.0,76.5877,76.6528,76.3832,76.5598,148554.0
2022-12-22 14:00:00,82.37,82.68,82.37,82.67,122648.0,76.5784,76.8666,76.5784,76.8573,122648.0
2022-12-22 14:30:00,82.66,82.81,82.48,82.81,140446.0,76.848,76.9875,76.6807,76.9875,140446.0
2022-12-22 15:00:00,82.81,83.13,82.72,83.1,252494.0,76.9875,77.285,76.9038,77.2571,252494.0
2022-12-22 15:30:00,83.11,83.35,82.74,83.34,681005.0,77.2664,77.4895,76.9224,77.4802,681005.0
2022-12-23 09:30:00,83.0,83.69,83.0,83.27,185414.0,77.1641,77.8056,77.1641,77.4151,185414.0
2022-12-23 10:00:00,83.32,83.95,83.13,83.82,202298.0,77.4616,78.0473,77.285,77.9265,202298.0
2022-12-23 10:30:00,83.84,84.12,83.71,83.77,129616.0,77.9451,78.2054,77.8242,77.88,129616.0
2022-12-23 11:00:00,83.73,83.88,83.61,83.65,104801.0,77.8428,77.9823,77.7312,77.7684,104801.0
2022-12-23 11:30:00,83.66,83.87,83.63,83.78,107304.0,77.7777,77.973,77.7498,77.8893,107304.0
2022-12-23 12:00:00,83.79,84.03,83.75,83.92,95629.0,77.8986,78.1217,77.8614,78.0194,95629.0
2022-12-23 12:30:00,83.92,84.08,83.83,83.96,92971.0,78.0194,78.1682,77.9358,78.0566,92971.0
2022-12-23 13:00:00,83.95,84.08,83.89,84.01,109182.0,78.0473,78.1682,77.9916,78.1031,109182.0
2022-12-23 13:30:00,84.02,84.1,83.71,83.77,147795.0,78.1124,78.1868,77.8242,77.88,147795.0
2022-12-23 14:00:00,83.77,84.03,83.73,84.0,106404.0,77.88,78.1217,77.8428,78.0938,106404.0
2022-12-23 14:30:00,83.98,84.09,83.95,84.06,103667.0,78.0752,78.1775,78.0473,78.1496,103667.0
2022-12-23 15:00:00,84.06,84.22,83.96,84.08,121836.0,78.1496,78.2984,78.0566,78.1682,121836.0
2022-12-23 15:30:00,84.07,84.27,83.92,84.17,495930.0,78.1589,78.3448,78.0194,78.2519,495930.0
2022-12-27 09:30:00,84.1,84.26,83.81,83.81,149425.0,78.1868,78.3355,77.9172,77.9172,149425.0
2022-12-27 10:00:00,83.81,84.19,83.47,83.96,132528.0,77.9172,78.2705,77.6011,78.0566,132528.0
2022-12-27 10:30:00,83.97,84.09,83.79,83.81,93085.0,78.0659,78.1775,77.8986,77.9172,93085.0
2022-12-27 11:00:00,83.79,84.0,83.76,83.89,95659.0,77.8986,78.0938,77.8707,77.9916,95659.0
2022-12-27 11:30:00,83.89,84.12,83.87,84.03,83424.0,77.9916,78.2054,77.973,78.1217,83424.0
2022-12-27 12:00:00,84.05,84.23,84.05,84.12,93772.0,78.1403,78.3076,78.1403,78.2054,93772.0
2022-12-27 12:30:00,84.12,84.14,83.91,84.01,73690.0,78.2054,78.224,78.0101,78.1031,73690.0
2022-12-27 13:00:00,84.01,84.18,84.01,84.05,66669.0,78.1031,78.2612,78.1031,78.1403,66669.0
2022-12-27 13:30:00,84.05,84.17,83.86,83.88,96127.0,78.1403,78.2519,77.9637,77.9823,96127.0
2022-12-27 14:00:00,83.87,83.98,83.8,83.85,118537.0,77.973,78.0752,77.9079,77.9544,118537.0
2022-12-27 14:30:00,83.84,84.03,83.83,83.96,96997.0,77.9451,78.1217,77.9358,78.0566,96997.0
2022-12-27 15:00:00,83.98,84.28,83.98,84.23,123770.0,78.0752,78.3541,78.0752,78.3076,123770.0
2022-12-27 15:30:00,84.23,84.28,83.93,83.99,458779.0,78.3076,78.3541,78.0287,78.0845,458779.0
2022-12-28 09:30:00,84.2,84.54,83.57,84.25,173929.0,78.2798,78.5959,77.6941,78.3262,173929.0
2022-12-28 10:00:00,84.28,84.37,83.58,83.68,140288.0,78.3541,78.4378,77.7034,77.7963,140288.0
2022-12-28 10:30:00,83.64,83.75,83.41,83.42,259292.0,77.7591,77.8614,77.5453,77.5546,259292.0
2022-12-28 11:00:00,83.4,83.61,83.31,83.52,186291.0,77.536,77.7312,77.4523,77.6476,186291.0
2022-12-28 11:30:00,83.53,83.86,83.51,83.71,111704.0,77.6569,77.9637,77.6383,77.8242,111704.0
2022-12-28 12:00:00,83.71,83.72,83.26,83.33,116353.0,77.8242,77.8335,77.4059,77.4709,116353.0
2022-12-28 12:30:00,83.35,83.61,83.29,83.58,57212.0,77.4895,77.7312,77.4337,77.7034,57212.0
2022-12-28 13:00:00,83.56,83.68,83.48,83.52,69838.0,77.6848,77.7963,77.6104,77.6476,69838.0
2022-12-28 13:30:00,83.53,83.54,83.39,83.45,68808.0,77.6569,77.6662,77.5267,77.5825,68808.0
2022-12-28 14:00:00,83.47,83.6,83.41,83.56,77110.0,77.6011,77.7219,77.5453,77.6848,77110.0
2022-12-28 14:30:00,83.55,83.68,83.43,83.49,164948.0,77.6755,77.7963,77.5639,77.6197,164948.0
2022-12-28 15:00:00,83.5,83.5,83.06,83.15,121972.0,77.629,77.629,77.2199,77.3036,121972.0
2022-12-28 15:30:00,83.15,83.27,82.97,83.14,543097.0,77.3036,77.4151,77.1362,77.2943,543097.0
2022-12-29 09:30:00,83.73,84.06,83.49,83.92,183734.0,77.8428,78.1496,77.6197,78.0194,183734.0
2022-12-29 10:00:00,83.94,84.15,83.84,83.97,140231.0,78.038,78.2333,77.9451,78.0659,140231.0
2022-12-29 10:30:00,83.97,84.19,83.95,84.12,91365.0,78.0659,78.2705,78.0473,78.2054,91365.0
2022-12-29 11:00:00,84.13,84.32,84.07,84.26,132755.0,78.2147,78.3913,78.1589,78.3355,132755.0
2022-12-29 11:30:00,84.25,84.59,84.25,84.55,198006.0,78.3262,78.6423,78.3262,78.6051,198006.0
2022-12-29 12:00:00,84.55,84.69,84.5,84.51,102616.0,78.6051,78.7353,78.5587,78.568,102616.0
2022-12-29 12:30:00,84.51,84.58,84.4,84.46,80341.0,78.568,78.633,78.4657,78.5215,80341.0
2022-12-29 13:00:00,84.45,84.48,84.25,84.42,100725.0,78.5122,78.5401,78.3262,78.4843,100725.0
2022-12-29 13:30:00,84.42,84.46,84.31,84.37,79274.0,78.4843,78.5215,78.382,78.4378,79274.0
2022-12-29 14:00:00,84.36,84.48,84.15,84.16,97478.0,78.4285,78.5401,78.2333,78.2426,97478.0
2022-12-29 14:30:00,84.16,84.32,84.14,84.16,104325.0,78.2426,78.3913,78.224,78.2426,104325.0
2022-12-29 15:00:00,84.15,84.27,83.95,83.97,125498.0,78.2333,78.3448,78.0473,78.0659,125498.0
2022-12-29 15:30:00,83.96,84.21,83.87,84.09,510085.0,78.0566,78.2891,77.973,78.1775,510085.0
2022-12-30 09:30:00,83.95,84.02,83.55,83.71,198199.0,78.0473,78.1124,77.6755,77.8242,198199.0
2022-12-30 10:00:00,83.7,83.93,83.58,83.84,119128.0,77.8149,78.0287,77.7034,77.9451,119128.0
2022-12-30 10:30:00,83.84,83.92,83.62,83.68,134958.0,77.9451,78.0194,77.7405,77.7963,134958.0
2022-12-30 11:00:00,83.67,83.71,83.4,83.46,110098.0,77.787,77.8242,77.536,77.5918,110098.0
2022-12-30 11:30:00,83.43,83.66,83.36,83.43,72888.0,77.5639,77.7777,77.4988,77.5639,72888.0
2022-12-30 12:00:00,83.44,83.54,83.32,83.48,83993.0,77.5732,77.6662,77.4616,77.6104,83993.0
2022-12-30 12:30:00,83.48,83.5,83.26,83.4,79553.0,77.6104,77.629,77.4059,77.536,79553.0
2022-12-30 13:00:00,83.42,83.42,82.86,83.02,90649.0,77.5546,77.5546,77.034,77.1827,90649.0
2022-12-30 13:30:00,83.03,83.18,82.76,82.77,152437.0,77.192,77.3315,76.941,76.9503,152437.0
2022-12-30 14:00:00,82.78,82.89,82.47,82.55,140621.0,76.9596,77.0619,76.6714,76.7458,140621.0
2022-12-30 14:30:00,82.56,82.68,82.53,82.59,139966.0,76.7551,76.8666,76.7272,76.783,139966.0
2022-12-30 15:00:00,82.59,83.14,82.58,83.02,139372.0,76.783,77.2943,76.7737,77.1827,139372.0
2022-12-30 15:30:00,83.02,83.79,82.97,83.58,664049.0,77.1827,77.8986,77.1362,77.7034,664049.0
2023-01-03 09:30:00,84.37,84.9,84.29,84.39,431902.0,78.4378,78.9305,78.3634,78.4564,431902.0
2023-01-03 10:00:00,84.4,84.44,83.04,83.15,254754.0,78.4657,78.5029,77.2013,77.3036,254754.0
2023-01-03 10:30:00,83.14,83.85,82.91,83.84,246585.0,77.2943,77.9544,77.0805,77.9451,246585.0
2023-01-03 11:00:00,83.85,84.0,82.92,83.08,194122.0,77.9544,78.0938,77.0898,77.2385,194122.0
2023-01-03 11:30:00,83.06,83.06,82.54,82.8,184161.0,77.2199,77.2199,76.7365,76.9782,184161.0
2023-01-03 12:00:00,82.8,83.01,82.75,82.83,123427.0,76.9782,77.1734,76.9317,77.0061,123427.0
2023-01-03 12:30:00,82.84,83.43,82.77,82.97,693913.0,77.0154,77.5639,76.9503,77.1362,693913.0
2023-01-03 13:00:00,82.96,83.24,82.8,83.21,123824.0,77.1269,77.3873,76.9782,77.3594,123824.0
2023-01-03 13:30:00,83.21,83.43,83.12,83.32,103470.0,77.3594,77.5639,77.2757,77.4616,103470.0
2023-01-03 14:00:00,83.32,83.57,83.21,83.4,161408.0,77.4616,77.6941,77.3594,77.536,161408.0
2023-01-03 14:30:00,83.4,83.8,83.27,83.66,214293.0,77.536,77.9079,77.4151,77.7777,214293.0
2023-01-03 15:00:00,83.66,83.8,83.5,83.64,222284.0,77.7777,77.9079,77.629,77.7591,222284.0
2023-01-03 15:30:00,83.64,83.88,83.61,83.81,585449.0,77.7591,77.9823,77.7312,77.9172,585449.0
2023-01-04 09:30:00,84.36,85.01,84.02,85.01,256607.0,78.4285,79.0328,78.1124,79.0328,256607.0
2023-01-04 10:00:00,84.98,85.09,84.4,84.63,169760.0,79.0049,79.1072,78.4657,78.6795,169760.0
2023-01-04 10:30:00,84.62,85.04,84.46,85.04,147891.0,78.6702,79.0607,78.5215,79.0607,147891.0
2023-01-04 11:00:00,85.05,85.4,84.94,84.96,140009.0,79.07,79.3954,78.9677,78.9863,140009.0
2023-01-04 11:30:00,84.97,85.46,84.87,85.37,157087.0,78.9956,79.4512,78.9026,79.3675,157087.0
2023-01-04 12:00:00,85.37,85.45,85.12,85.15,131581.0,79.3675,79.4419,79.1351,79.163,131581.0
2023-01-04 12:30:00,85.15,85.23,84.77,84.77,101072.0,79.163,79.2373,78.8097,78.8097,101072.0
2023-01-04 13:00:00,84.77,85.14,84.75,85.08,141229.0,78.8097,79.1537,78.7911,79.0979,141229.0
2023-01-04 13:30:00,85.09,85.11,84.72,84.72,141091.0,79.1072,79.1258,78.7632,78.7632,141091.0
2023-01-04 14:00:00,84.75,84.98,84.11,84.19,202600.0,78.7911,79.0049,78.1961,78.2705,202600.0
2023-01-04 14:30:00,84.16,84.43,84.03,84.4,126423.0,78.2426,78.4936,78.1217,78.4657,126423.0
2023-01-04 15:00:00,84.41,84.53,84.19,84.23,130789.0,78.475,78.5866,78.2705,78.3076,130789.0
2023-01-04 15:30:00,84.22,84.58,83.83,84.48,528431.0,78.2984,78.633,77.9358,78.5401,528431.0
2023-01-05 09:30:00,83.61,84.01,82.81,82.89,322009.0,77.7312,78.1031,76.9875,77.0619,322009.0
2023-01-05 10:00:00,82.86,83.13,82.38,82.66,295588.0,77.034,77.285,76.5877,76.848,295588.0
2023-01-05 10:30:00,82.67,82.74,82.35,82.43,179585.0,76.8573,76.9224,76.5598,76.6342,179585.0
2023-01-05 11:00:00,82.44,82.67,82.31,82.6,236671.0,76.6435,76.8573,76.5226,76.7923,236671.0
2023-01-05 11:30:00,82.59,82.75,82.53,82.57,207805.0,76.783,76.9317,76.7272,76.7644,207805.0
2023-01-05 12:00:00,82.56,82.7,82.14,82.2,379518.0,76.7551,76.8852,76.3646,76.4204,379518.0
2023-01-05 12:30:00,82.19,82.49,82.19,82.45,140614.0,76.4111,76.69,76.4111,76.6528,140614.0
2023-01-05 13:00:00,82.46,82.59,82.18,82.42,135272.0,76.6621,76.783,76.4018,76.6249,135272.0
2023-01-05 13:30:00,82.43,82.76,82.43,82.69,190076.0,76.6342,76.941,76.6342,76.8759,190076.0
2023-01-05 14:00:00,82.71,82.86,82.44,82.51,178457.0,76.8945,77.034,76.6435,76.7086,178457.0
2023-01-05 14:30:00,82.51,82.92,82.47,82.72,166771.0,76.7086,77.0898,76.6714,76.9038,166771.0
2023-01-05 15:00:00,82.71,82.71,82.29,82.39,199288.0,76.8945,76.8945,76.5041,76.597,199288.0
2023-01-05 15:30:00,82.39,82.68,82.3,82.62,903613.0,76.597,76.8666,76.5134,76.8109,903613.0
2023-01-06 09:30:00,83.56,84.04,82.82,83.11,387670.0,77.6848,78.131,76.9968,77.2664,387670.0
2023-01-06 10:00:00,83.17,83.78,83.16,83.45,373882.0,77.3222,77.8893,77.3129,77.5825,373882.0
2023-01-06 10:30:00,83.45,84.09,83.39,83.9,185835.0,77.5825,78.1775,77.5267,78.0009,185835.0
2023-01-06 11:00:00,83.91,84.09,83.66,83.68,172437.0,78.0101,78.1775,77.7777,77.7963,172437.0
2023-01-06 11:30:00,83.69,83.87,83.47,83.72,132771.0,77.8056,77.973,77.6011,77.8335,132771.0
2023-01-06 12:00:00,83.71,83.73,83.29,83.3,108312.0,77.8242,77.8428,77.4337,77.443,108312.0
2023-01-06 12:30:00,83.3,83.36,83.11,83.17,140449.0,77.443,77.4988,77.2664,77.3222,140449.0
2023-01-06 13:00:00,83.17,83.34,83.12,83.27,147199.0,77.3222,77.4802,77.2757,77.4151,147199.0
2023-01-06 13:30:00,83.27,83.63,83.27,83.58,125051.0,77.4151,77.7498,77.4151,77.7034,125051.0
2023-01-06 14:00:00,83.58,84.0,83.58,83.89,164566.0,77.7034,78.0938,77.7034,77.9916,164566.0
2023-01-06 14:30:00,83.89,84.34,83.89,84.27,190323.0,77.9916,78.4099,77.9916,78.3448,190323.0
2023-01-06 15:00:00,84.26,84.37,83.97,83.97,219986.0,78.3355,78.4378,78.0659,78.0659,219986.0
2023-01-06 15:30:00,83.97,84.1,83.64,83.64,566889.0,78.0659,78.1868,77.7591,77.7591,566889.0
2023-01-09 09:30:00,83.64,83.97,83.49,83.86,399505.0,77.7591,78.0659,77.6197,77.9637,399505.0
2023-01-09 10:00:00,83.87,84.21,83.71,83.87,209272.0,77.973,78.2891,77.8242,77.973,209272.0
2023-01-09 10:30:00,83.87,84.25,83.86,84.16,206900.0,77.973,78.3262,77.9637,78.2426,206900.0
2023-01-09 11:00:00,84.15,84.77,84.15,84.75,170100.0,78.2333,78.8097,78.2333,78.7911,170100.0
2023-01-09 11:30:00,84.75,84.93,84.66,84.9,179950.0,78.7911,78.9584,78.7074,78.9305,179950.0
2023-01-09 12:00:00,84.91,84.91,84.54,84.73,146631.0,78.9398,78.9398,78.5959,78.7725,146631.0
2023-01-09 12:30:00,84.74,84.79,84.49,84.77,142385.0,78.7818,78.8283,78.5494,78.8097,142385.0
2023-01-09 13:00:00,84.76,84.8,84.58,84.59,160535.0,78.8004,78.8376,78.633,78.6423,160535.0
2023-01-09 13:30:00,84.59,84.72,84.36,84.7,149214.0,78.6423,78.7632,78.4285,78.7446,149214.0
2023-01-09 14:00:00,84.69,84.8,84.56,84.6,195170.0,78.7353,78.8376,78.6144,78.6516,195170.0
2023-01-09 14:30:00,84.59,84.74,84.37,84.41,163996.0,78.6423,78.7818,78.4378,78.475,163996.0
2023-01-09 15:00:00,84.39,84.55,84.29,84.3,155718.0,78.4564,78.6051,78.3634,78.3727,155718.0
2023-01-09 15:30:00,84.31,84.35,84.04,84.06,499822.0,78.382,78.4192,78.131,78.1496,499822.0
2023-01-10 09:30:00,84.07,84.13,83.75,83.9,363458.0,78.1589,78.2147,77.8614,78.0009,363458.0
2023-01-10 10:00:00,83.93,84.2,83.65,83.73,237810.0,78.0287,78.2798,77.7684,77.8428,237810.0
2023-01-10 10:30:00,83.71,83.95,83.37,83.88,200892.0,77.8242,78.0473,77.5081,77.9823,200892.0
2023-01-10 11:00:00,83.88,83.95,83.61,83.68,236495.0,77.9823,78.0473,77.7312,77.7963,236495.0
2023-01-10 11:30:00,83.68,83.7,83.52,83.59,128311.0,77.7963,77.8149,77.6476,77.7126,128311.0
2023-01-10 12:00:00,83.58,83.65,83.41,83.6,124103.0,77.7034,77.7684,77.5453,77.7219,124103.0
2023-01-10 12:30:00,83.6,83.73,83.46,83.58,144718.0,77.7219,77.8428,77.5918,77.7034,144718.0
2023-01-10 13:00:00,83.59,83.7,83.47,83.49,112396.0,77.7126,77.8149,77.6011,77.6197,112396.0
2023-01-10 13:30:00,83.47,83.92,83.46,83.9,103925.0,77.6011,78.0194,77.5918,78.0009,103925.0
2023-01-10 14:00:00,83.91,84.21,83.9,84.14,112979.0,78.0101,78.2891,78.0009,78.224,112979.0
2023-01-10 14:30:00,84.17,84.3,84.09,84.11,99867.0,78.2519,78.3727,78.1775,78.1961,99867.0
2023-01-10 15:00:00,84.13,84.33,83.98,84.25,148350.0,78.2147,78.4006,78.0752,78.3262,148350.0
2023-01-10 15:30:00,84.23,84.6,84.14,84.55,782298.0,78.3076,78.6516,78.224,78.6051,782298.0
2023-01-11 09:30:00,84.47,84.85,84.22,84.67,299153.0,78.5308,78.8841,78.2984,78.7167,299153.0
2023-01-11 10:00:00,84.67,84.84,84.52,84.74,279297.0,78.7167,78.8748,78.5773,78.7818,279297.0
2023-01-11 10:30:00,84.74,84.95,84.52,84.81,293564.0,78.7818,78.977,78.5773,78.8469,293564.0
2023-01-11 11:00:00,84.81,84.94,84.54,84.54,160059.0,78.8469,78.9677,78.5959,78.5959,160059.0
2023-01-11 11:30:00,84.54,84.56,84.22,84.35,146925.0,78.5959,78.6144,78.2984,78.4192,146925.0
2023-01-11 12:00:00,84.34,84.61,84.27,84.58,118174.0,78.4099,78.6609,78.3448,78.633,118174.0
2023-01-11 12:30:00,84.58,84.61,84.24,84.31,123748.0,78.633,78.6609,78.3169,78.382,123748.0
2023-01-11 13:00:00,84.31,84.89,84.29,84.85,730643.0,78.382,78.9212,78.3634,78.8841,730643.0
2023-01-11 13:30:00,84.84,85.36,84.8,85.13,263503.0,78.8748,79.3582,78.8376,79.1444,263503.0
2023-01-11 14:00:00,85.14,85.19,84.86,84.95,154083.0,79.1537,79.2001,78.8934,78.977,154083.0
2023-01-11 14:30:00,84.95,85.14,84.92,85.03,176714.0,78.977,79.1537,78.9491,79.0514,176714.0
2023-01-11 15:00:00,85.03,85.26,84.96,85.12,177370.0,79.0514,79.2652,78.9863,79.1351,177370.0
2023-01-11 15:30:00,85.11,85.18,84.98,85.01,759638.0,79.1258,79.1909,79.0049,79.0328,759638.0
2023-01-12 09:30:00,85.1,85.39,84.39,84.52,255677.0,79.1165,79.3861,78.4564,78.5773,255677.0
2023-01-12 10:00:00,84.52,85.12,84.43,85.02,168383.0,78.5773,79.1351,78.4936,79.0421,168383.0
2023-01-12 10:30:00,85.01,85.33,84.88,85.05,251452.0,79.0328,79.3303,78.9119,79.07,251452.0
2023-01-12 11:00:00,85.07,85.38,84.92,85.26,154840.0,79.0886,79.3768,78.9491,79.2652,154840.0
2023-01-12 11:30:00,85.25,85.35,85.02,85.3,111563.0,79.2559,79.3489,79.0421,79.3024,111563.0
2023-01-12 12:00:00,85.29,85.5,85.21,85.41,138201.0,79.2931,79.4884,79.2187,79.4047,138201.0
2023-01-12 12:30:00,85.4,85.47,85.26,85.4,103143.0,79.3954,79.4605,79.2652,79.3954,103143.0
2023-01-12 13:00:00,85.39,85.65,85.12,85.22,235962.0,79.3861,79.6278,79.1351,79.228,235962.0
2023-01-12 13:30:00,85.2,85.65,85.12,85.62,190823.0,79.2094,79.6278,79.1351,79.5999,190823.0
2023-01-12 14:00:00,85.62,85.67,85.36,85.38,136327.0,79.5999,79.6464,79.3582,79.3768,136327.0
2023-01-12 14:30:00,85.39,85.52,85.27,85.44,153959.0,79.3861,79.5069,79.2745,79.4326,153959.0
2023-01-12 15:00:00,85.44,85.44,84.96,85.07,251206.0,79.4326,79.4326,78.9863,79.0886,251206.0
2023-01-12 15:30:00,85.07,85.2,84.88,85.06,618237.0,79.0886,79.2094,78.9119,79.0793,618237.0
2023-01-13 09:30:00,84.44,84.68,83.94,84.41,292417.0,78.5029,78.726,78.038,78.475,292417.0
2023-01-13 10:00:00,84.39,84.74,84.27,84.69,194898.0,78.4564,78.7818,78.3448,78.7353,194898.0
2023-01-13 10:30:00,84.68,84.7,84.29,84.48,166585.0,78.726,78.7446,78.3634,78.5401,166585.0
2023-01-13 11:00:00,84.49,84.61,84.25,84.43,150762.0,78.5494,78.6609,78.3262,78.4936,150762.0
2023-01-13 11:30:00,84.42,84.42,83.8,83.81,210304.0,78.4843,78.4843,77.9079,77.9172,210304.0
2023-01-13 12:00:00,83.78,84.27,83.75,84.26,102597.0,77.8893,78.3448,77.8614,78.3355,102597.0
2023-01-13 12:30:00,84.26,84.5,84.09,84.5,140297.0,78.3355,78.5587,78.1775,78.5587,140297.0
2023-01-13 13:00:00,84.51,84.65,84.45,84.48,138435.0,78.568,78.6981,78.5122,78.5401,138435.0
2023-01-13 13:30:00,84.49,84.69,84.32,84.65,114569.0,78.5494,78.7353,78.3913,78.6981,114569.0
2023-01-13 14:00:00,84.67,84.78,84.52,84.78,164949.0,78.7167,78.819,78.5773,78.819,164949.0
2023-01-13 14:30:00,84.77,84.97,84.7,84.75,136614.0,78.8097,78.9956,78.7446,78.7911,136614.0
2023-01-13 15:00:00,84.74,84.82,84.48,84.67,203470.0,78.7818,78.8562,78.5401,78.7167,203470.0
2023-01-13 15:30:00,84.67,84.91,84.61,84.67,702689.0,78.7167,78.9398,78.6609,78.7167,702689.0
2023-01-17 09:30:00,85.31,86.12,85.18,85.96,564783.0,79.3117,80.0648,79.1909,79.916,564783.0
2023-01-17 10:00:00,85.97,86.4,85.93,86.37,270481.0,79.9253,80.3251,79.8881,80.2972,270481.0
2023-01-17 10:30:00,86.37,86.42,85.66,85.96,355307.0,80.2972,80.3437,79.6371,79.916,355307.0
2023-01-17 11:00:00,85.95,86.06,85.69,86.0,355815.0,79.9067,80.009,79.665,79.9532,355815.0
2023-01-17 11:30:00,86.01,86.06,85.77,85.94,153358.0,79.9625,80.009,79.7394,79.8974,153358.0
2023-01-17 12:00:00,85.95,86.04,85.63,85.69,173618.0,79.9067,79.9904,79.6092,79.665,173618.0
2023-01-17 12:30:00,85.71,85.94,85.67,85.91,256567.0,79.6836,79.8974,79.6464,79.8695,256567.0
2023-01-17 13:00:00,85.91,86.18,85.88,86.14,329330.0,79.8695,80.1205,79.8416,80.0834,329330.0
2023-01-17 13:30:00,86.15,86.47,86.13,86.34,217495.0,80.0927,80.3902,80.0741,80.2693,217495.0
2023-01-17 14:00:00,86.34,86.38,85.83,85.85,208263.0,80.2693,80.3065,79.7951,79.8137,208263.0
2023-01-17 14:30:00,85.86,86.07,85.79,85.83,188824.0,79.823,80.0183,79.758,79.7951,188824.0
2023-01-17 15:00:00,85.83,85.99,85.68,85.69,183053.0,79.7951,79.9439,79.6557,79.665,183053.0
2023-01-17 15:30:00,85.68,85.88,85.43,85.75,1053003.0,79.6557,79.8416,79.4233,79.7208,1053003.0
2023-01-18 09:30:00,85.93,86.04,85.21,85.28,359839.0,79.8881,79.9904,79.2187,79.2838,359839.0
2023-01-18 10:00:00,85.25,85.41,85.1,85.29,287172.0,79.2559,79.4047,79.1165,79.2931,287172.0
2023-01-18 10:30:00,85.29,85.47,85.05,85.47,173914.0,79.2931,79.4605,79.07,79.4605,173914.0
2023-01-18 11:00:00,85.47,85.48,84.55,84.76,279729.0,79.4605,79.4698,78.6051,78.8004,279729.0
2023-01-18 11:30:00,84.75,84.75,84.28,84.52,255815.0,78.7911,78.7911,78.3541,78.5773,255815.0
2023-01-18 12:00:00,84.49,84.66,84.41,84.49,250787.0,78.5494,78.7074,78.475,78.5494,250787.0
2023-01-18 12:30:00,84.48,84.62,84.13,84.19,185335.0,78.5401,78.6702,78.2147,78.2705,185335.0
2023-01-18 13:00:00,84.2,84.28,83.92,84.06,217980.0,78.2798,78.3541,78.0194,78.1496,217980.0
2023-01-18 13:30:00,84.07,84.4,84.07,84.18,186819.0,78.1589,78.4657,78.1589,78.2612,186819.0
2023-01-18 14:00:00,84.2,84.32,83.96,83.97,195612.0,78.2798,78.3913,78.0566,78.0659,195612.0
2023-01-18 14:30:00,83.97,84.02,83.78,83.9,197904.0,78.0659,78.1124,77.8893,78.0009,197904.0
2023-01-18 15:00:00,83.89,84.29,83.83,84.07,311002.0,77.9916,78.3634,77.9358,78.1589,311002.0
2023-01-18 15:30:00,84.06,84.08,83.73,83.79,625134.0,78.1496,78.1682,77.8428,77.8986,625134.0
2023-01-19 09:30:00,84.06,84.34,83.55,83.8,448953.0,78.1496,78.4099,77.6755,77.9079,448953.0
2023-01-19 10:00:00,83.79,83.8,83.04,83.07,296070.0,77.8986,77.9079,77.2013,77.2292,296070.0
2023-01-19 10:30:00,83.08,83.11,82.57,82.65,516278.0,77.2385,77.2664,76.7644,76.8387,516278.0
2023-01-19 11:00:00,82.65,82.94,82.47,82.58,236766.0,76.8387,77.1084,76.6714,76.7737,236766.0
2023-01-19 11:30:00,82.57,82.72,82.29,82.47,268271.0,76.7644,76.9038,76.5041,76.6714,268271.0
2023-01-19 12:00:00,82.47,82.69,82.35,82.52,184282.0,76.6714,76.8759,76.5598,76.7179,184282.0
2023-01-19 12:30:00,82.52,82.85,82.51,82.83,133933.0,76.7179,77.0247,76.7086,77.0061,133933.0
2023-01-19 13:00:00,82.83,82.99,82.6,82.64,307783.0,77.0061,77.1548,76.7923,76.8294,307783.0
2023-01-19 13:30:00,82.66,82.84,82.48,82.6,209716.0,76.848,77.0154,76.6807,76.7923,209716.0
2023-01-19 14:00:00,82.61,82.65,82.44,82.62,207938.0,76.8016,76.8387,76.6435,76.8109,207938.0
2023-01-19 14:30:00,82.61,82.65,82.41,82.61,228501.0,76.8016,76.8387,76.6156,76.8016,228501.0
2023-01-19 15:00:00,82.61,82.74,82.47,82.63,348069.0,76.8016,76.9224,76.6714,76.8201,348069.0
2023-01-19 15:30:00,82.63,82.97,82.51,82.59,938702.0,76.8201,77.1362,76.7086,76.783,938702.0
2023-01-20 09:30:00,82.51,82.54,81.31,81.38,1233392.0,76.7086,76.7365,75.593,75.658,1233392.0
2023-01-20 10:00:00,81.4,81.45,80.75,81.36,513398.0,75.6766,75.7231,75.0723,75.6394,513398.0
2023-01-20 10:30:00,81.36,81.65,81.28,81.53,562358.0,75.6394,75.9091,75.5651,75.7975,562358.0
2023-01-20 11:00:00,81.53,81.54,81.04,81.43,522997.0,75.7975,75.8068,75.3419,75.7045,522997.0
2023-01-20 11:30:00,81.43,81.63,81.3,81.41,245642.0,75.7045,75.8905,75.5837,75.6859,245642.0
2023-01-20 12:00:00,81.39,81.44,81.18,81.23,204319.0,75.6673,75.7138,75.4721,75.5186,204319.0
2023-01-20 12:30:00,81.22,81.32,81.08,81.15,134707.0,75.5093,75.6023,75.3791,75.4442,134707.0
2023-01-20 13:00:00,81.14,81.47,81.11,81.38,130702.0,75.4349,75.7417,75.407,75.658,130702.0
2023-01-20 13:30:00,81.38,81.71,81.38,81.52,192526.0,75.658,75.9648,75.658,75.7882,192526.0
2023-01-20 14:00:00,81.52,81.76,80.5,81.49,309356.0,75.7882,76.0113,74.8399,75.7603,309356.0
2023-01-20 14:30:00,81.48,81.66,81.38,81.59,209243.0,75.751,75.9183,75.658,75.8533,209243.0
2023-01-20 15:00:00,81.6,81.9,81.55,81.67,377985.0,75.8626,76.1415,75.8161,75.9276,377985.0
2023-01-20 15:30:00,81.67,81.88,81.57,81.81,1084233.0,75.9276,76.1229,75.8347,76.0578,1084233.0
2023-01-23 09:30:00,81.38,81.48,80.9,81.22,544186.0,75.658,75.751,75.2118,75.5093,544186.0
2023-01-23 10:00:00,81.22,81.75,81.01,81.65,563020.0,75.5093,76.002,75.3141,75.9091,563020.0
2023-01-23 10:30:00,81.65,82.13,81.57,82.06,464525.0,75.9091,76.3553,75.8347,76.2902,464525.0
2023-01-23 11:00:00,82.07,82.65,82.06,82.27,303115.0,76.2995,76.8387,76.2902,76.4855,303115.0
2023-01-23 11:30:00,82.28,82.52,82.22,82.52,178172.0,76.4948,76.7179,76.439,76.7179,178172.0
2023-01-23 12:00:00,82.54,82.7,82.42,82.64,237399.0,76.7365,76.8852,76.6249,76.8294,237399.0
2023-01-23 12:30:00,82.64,82.76,82.49,82.74,213419.0,76.8294,76.941,76.69,76.9224,213419.0
2023-01-23 13:00:00,82.76,82.98,82.68,82.97,258975.0,76.941,77.1455,76.8666,77.1362,258975.0
2023-01-23 13:30:00,83.0,83.22,82.95,83.02,236599.0,77.1641,77.3687,77.1176,77.1827,236599.0
2023-01-23 14:00:00,83.01,83.01,82.56,82.6,189106.0,77.1734,77.1734,76.7551,76.7923,189106.0
2023-01-23 14:30:00,82.6,82.69,82.14,82.22,204827.0,76.7923,76.8759,76.3646,76.439,204827.0
2023-01-23 15:00:00,82.2,82.53,82.16,82.5,215565.0,76.4204,76.7272,76.3832,76.6993,215565.0
2023-01-23 15:30:00,82.5,82.76,82.29,82.65,908508.0,76.6993,76.941,76.5041,76.8387,908508.0
2023-01-24 09:30:00,82.79,92.71,80.28,81.78,371656.0,76.9689,86.1914,74.6354,76.0299,371656.0
2023-01-24 10:00:00,81.79,82.32,81.67,82.22,462647.0,76.0392,76.5319,75.9276,76.439,462647.0
2023-01-24 10:30:00,82.24,82.65,82.14,82.57,362092.0,76.4576,76.8387,76.3646,76.7644,362092.0
2023-01-24 11:00:00,82.59,82.72,82.37,82.71,160905.0,76.783,76.9038,76.5784,76.8945,160905.0
2023-01-24 11:30:00,82.71,82.78,82.62,82.63,115408.0,76.8945,76.9596,76.8109,76.8201,115408.0
2023-01-24 12:00:00,82.62,82.97,82.4,82.91,196257.0,76.8109,77.1362,76.6063,77.0805,196257.0
2023-01-24 12:30:00,82.91,83.12,82.79,83.12,136656.0,77.0805,77.2757,76.9689,77.2757,136656.0
2023-01-24 13:00:00,83.11,83.52,83.0,83.45,160691.0,77.2664,77.6476,77.1641,77.5825,160691.0
2023-01-24 13:30:00,83.45,83.64,83.29,83.46,213614.0,77.5825,77.7591,77.4337,77.5918,213614.0
2023-01-24 14:00:00,83.45,83.69,83.33,83.68,185928.0,77.5825,77.8056,77.4709,77.7963,185928.0
2023-01-24 14:30:00,83.68,84.07,83.64,83.92,242949.0,77.7963,78.1589,77.7591,78.0194,242949.0
2023-01-24 15:00:00,83.92,84.01,83.73,83.87,380597.0,78.0194,78.1031,77.8428,77.973,380597.0
2023-01-24 15:30:00,83.86,84.2,83.63,83.89,1234799.0,77.9637,78.2798,77.7498,77.9916,1234799.0
2023-01-25 09:30:00,80.53,80.99,77.87,78.09,2466724.0,74.8678,75.2955,72.3948,72.5994,2466724.0
2023-01-25 10:00:00,78.06,78.65,76.51,76.72,2397422.0,72.5715,73.12,71.1305,71.3257,2397422.0
2023-01-25 10:30:00,76.73,77.26,76.24,76.26,1377326.0,71.335,71.8277,70.8794,70.898,1377326.0
2023-01-25 11:00:00,76.26,76.76,75.9,76.64,1051226.0,70.898,71.3629,70.5633,71.2513,1051226.0
2023-01-25 11:30:00,76.64,78.46,76.52,78.03,1870786.0,71.2513,72.9433,71.1398,72.5436,1870786.0
2023-01-25 12:00:00,78.03,78.55,77.82,78.52,1046031.0,72.5436,73.027,72.3483,72.9991,1046031.0
2023-01-25 12:30:00,78.52,79.06,78.42,78.82,1017837.0,72.9991,73.5012,72.9062,73.278,1017837.0
2023-01-25 13:00:00,78.83,79.21,78.2,78.41,1468790.0,73.2873,73.6406,72.7016,72.8969,1468790.0
2023-01-25 13:30:00,78.43,78.45,77.65,77.8,1023427.0,72.9155,72.9341,72.1903,72.3298,1023427.0
2023-01-25 14:00:00,77.82,77.94,77.18,77.25,789364.0,72.3483,72.4599,71.7533,71.8184,789364.0
2023-01-25 14:30:00,77.22,77.36,76.83,77.12,1051507.0,71.7905,71.9207,71.428,71.6976,1051507.0
2023-01-25 15:00:00,77.13,77.7,77.1,77.45,1285108.0,71.7069,72.2368,71.679,72.0044,1285108.0
2023-01-25 15:30:00,77.45,77.61,76.47,76.62,3035174.0,72.0044,72.1531,71.0933,71.2327,3035174.0
2023-01-26 09:30:00,75.1,76.2,74.8,76.11,2417147.0,69.8196,70.8423,69.5407,70.7586,2417147.0
2023-01-26 10:00:00,76.11,76.95,76.01,76.66,1767255.0,70.7586,71.5395,70.6656,71.2699,1767255.0
2023-01-26 10:30:00,76.65,76.65,76.11,76.44,1701464.0,71.2606,71.2606,70.7586,71.0654,1701464.0
2023-01-26 11:00:00,76.45,76.94,76.45,76.88,1070692.0,71.0747,71.5302,71.0747,71.4744,1070692.0
2023-01-26 11:30:00,76.87,77.45,76.82,77.14,727202.0,71.4651,72.0044,71.4187,71.7162,727202.0
2023-01-26 12:00:00,77.15,77.22,76.52,76.61,599157.0,71.7255,71.7905,71.1398,71.2234,599157.0
2023-01-26 12:30:00,76.61,76.65,76.18,76.26,500163.0,71.2234,71.2606,70.8237,70.898,500163.0
2023-01-26 13:00:00,76.25,76.37,76.1,76.12,408083.0,70.8887,71.0003,70.7493,70.7679,408083.0
2023-01-26 13:30:00,76.11,76.21,75.95,75.97,490640.0,70.7586,70.8515,70.6098,70.6284,490640.0
2023-01-26 14:00:00,75.96,76.56,75.84,76.5,497908.0,70.6191,71.1769,70.5076,71.1212,497908.0
2023-01-26 14:30:00,76.51,76.65,76.3,76.38,557919.0,71.1305,71.2606,70.9352,71.0096,557919.0
2023-01-26 15:00:00,76.38,76.72,76.25,76.42,836336.0,71.0096,71.3257,70.8887,71.0468,836336.0
2023-01-26 15:30:00,76.42,76.64,76.34,76.39,2328944.0,71.0468,71.2513,70.9724,71.0189,2328944.0
2023-01-27 09:30:00,76.07,76.41,75.56,76.09,878875.0,70.7214,71.0375,70.2473,70.74,878875.0
2023-01-27 10:00:00,76.09,76.22,75.81,76.05,502853.0,70.74,70.8608,70.4797,70.7028,502853.0
2023-01-27 10:30:00,76.05,76.14,75.54,75.72,392888.0,70.7028,70.7865,70.2287,70.396,392888.0
2023-01-27 11:00:00,75.73,76.2,75.51,75.93,1482147.0,70.4053,70.8423,70.2008,70.5912,1482147.0
2023-01-27 11:30:00,75.95,76.21,75.9,76.07,466487.0,70.6098,70.8515,70.5633,70.7214,466487.0
2023-01-27 12:00:00,76.08,76.18,75.9,75.99,446463.0,70.7307,70.8237,70.5633,70.647,446463.0
2023-01-27 12:30:00,75.99,76.34,75.99,76.29,600125.0,70.647,70.9724,70.647,70.9259,600125.0
2023-01-27 13:00:00,76.28,76.4,76.0,76.14,568015.0,70.9166,71.0282,70.6563,70.7865,568015.0
2023-01-27 13:30:00,76.14,76.23,75.94,76.11,437676.0,70.7865,70.8701,70.6005,70.7586,437676.0
2023-01-27 14:00:00,76.1,76.23,76.03,76.13,492962.0,70.7493,70.8701,70.6842,70.7772,492962.0
2023-01-27 14:30:00,76.13,76.25,75.98,76.15,441870.0,70.7772,70.8887,70.6377,70.7958,441870.0
2023-01-27 15:00:00,76.15,76.19,75.78,75.86,618735.0,70.7958,70.833,70.4518,70.5262,618735.0
2023-01-27 15:30:00,75.86,76.0,75.54,75.56,1608699.0,70.5262,70.6563,70.2287,70.2473,1608699.0
2023-01-30 09:30:00,75.41,75.84,75.17,75.82,808041.0,70.1078,70.5076,69.8847,70.489,808041.0
2023-01-30 10:00:00,75.82,76.35,75.82,76.23,878930.0,70.489,70.9817,70.489,70.8701,878930.0
2023-01-30 10:30:00,76.23,76.27,75.36,75.67,496801.0,70.8701,70.9073,70.0613,70.3495,496801.0
2023-01-30 11:00:00,75.66,75.84,75.44,75.67,568237.0,70.3402,70.5076,70.1357,70.3495,568237.0
2023-01-30 11:30:00,75.67,75.76,75.42,75.42,312369.0,70.3495,70.4332,70.1171,70.1171,312369.0
2023-01-30 12:00:00,75.42,75.61,75.28,75.38,359128.0,70.1171,70.2937,69.9869,70.0799,359128.0
2023-01-30 12:30:00,75.38,75.5,75.11,75.13,394353.0,70.0799,70.1915,69.8289,69.8475,394353.0
2023-01-30 13:00:00,75.11,75.56,75.01,75.4,495932.0,69.8289,70.2473,69.7359,70.0985,495932.0
2023-01-30 13:30:00,75.4,75.49,75.25,75.38,270041.0,70.0985,70.1822,69.959,70.0799,270041.0
2023-01-30 14:00:00,75.37,75.39,74.94,75.0,527140.0,70.0706,70.0892,69.6708,69.7266,527140.0
2023-01-30 14:30:00,75.0,75.14,74.9,75.11,368364.0,69.7266,69.8568,69.6337,69.8289,368364.0
2023-01-30 15:00:00,75.1,75.31,75.08,75.18,417063.0,69.8196,70.0148,69.801,69.894,417063.0
2023-01-30 15:30:00,75.17,75.18,74.89,75.07,1052043.0,69.8847,69.894,69.6244,69.7917,1052043.0
2023-01-31 09:30:00,74.54,74.83,74.07,74.13,1202585.0,69.299,69.5686,68.862,68.9178,1202585.0
2023-01-31 10:00:00,74.13,74.36,73.34,73.92,1488400.0,68.9178,69.1316,68.1833,68.7226,1488400.0
2023-01-31 10:30:00,73.92,74.11,73.85,73.95,1013594.0,68.7226,68.8992,68.6575,68.7505,1013594.0
2023-01-31 11:00:00,73.95,74.12,73.65,73.69,857424.0,68.7505,68.9085,68.4715,68.5087,857424.0
2023-01-31 11:30:00,73.7,74.08,73.7,73.95,608469.0,68.518,68.8713,68.518,68.7505,608469.0
2023-01-31 12:00:00,73.95,74.15,73.8,73.81,786129.0,68.7505,68.9364,68.611,68.6203,786129.0
2023-01-31 12:30:00,73.81,74.02,73.74,73.81,581433.0,68.6203,68.8155,68.5552,68.6203,581433.0
2023-01-31 13:00:00,73.81,73.97,73.74,73.78,360156.0,68.6203,68.769,68.5552,68.5924,360156.0
2023-01-31 13:30:00,73.79,74.15,73.71,74.14,494296.0,68.6017,68.9364,68.5273,68.9271,494296.0
2023-01-31 14:00:00,74.15,74.3,73.97,74.2,1130512.0,68.9364,69.0758,68.769,68.9829,1130512.0
2023-01-31 14:30:00,74.2,74.25,73.7,73.84,1281588.0,68.9829,69.0294,68.518,68.6482,1281588.0
2023-01-31 15:00:00,73.84,73.86,73.55,73.69,868489.0,68.6482,68.6668,68.3786,68.5087,868489.0
2023-01-31 15:30:00,73.69,74.66,73.66,74.64,2428151.0,68.5087,69.4105,68.4808,69.3919,2428151.0
2023-02-01 09:30:00,74.62,74.77,74.21,74.3,885002.0,69.3733,69.5128,68.9922,69.0758,885002.0
2023-02-01 10:00:00,74.3,74.33,73.81,74.16,515253.0,69.0758,69.1037,68.6203,68.9457,515253.0
2023-02-01 10:30:00,74.15,74.22,73.67,73.7,852089.0,68.9364,69.0015,68.4901,68.518,852089.0
2023-02-01 11:00:00,73.71,74.2,73.69,74.17,563653.0,68.5273,68.9829,68.5087,68.955,563653.0
2023-02-01 11:30:00,74.16,74.42,74.1,74.19,616258.0,68.9457,69.1874,68.8899,68.9736,616258.0
2023-02-01 12:00:00,74.17,74.17,73.76,73.8,349756.0,68.955,68.955,68.5738,68.611,349756.0
2023-02-01 12:30:00,73.8,73.88,73.66,73.77,580455.0,68.611,68.6854,68.4808,68.5831,580455.0
2023-02-01 13:00:00,73.76,73.85,73.6,73.67,512943.0,68.5738,68.6575,68.4251,68.4901,512943.0
2023-02-01 13:30:00,73.66,74.03,73.65,73.9,533334.0,68.4808,68.8248,68.4715,68.704,533334.0
2023-02-01 14:00:00,73.92,74.07,73.61,73.76,529293.0,68.7226,68.862,68.4344,68.5738,529293.0
2023-02-01 14:30:00,73.76,74.65,73.34,74.25,1378149.0,68.5738,69.4012,68.1833,69.0294,1378149.0
2023-02-01 15:00:00,74.26,74.77,74.17,74.5,709186.0,69.0387,69.5128,68.955,69.2618,709186.0
2023-02-01 15:30:00,74.5,75.04,73.95,74.28,2474420.0,69.2618,69.7638,68.7505,69.0572,2474420.0
2023-02-02 09:30:00,73.57,74.04,73.21,73.89,2532075.0,68.3972,68.8341,68.0625,68.6947,2532075.0
2023-02-02 10:00:00,73.9,75.38,73.61,75.36,1292503.0,68.704,70.0799,68.4344,70.0613,1292503.0
2023-02-02 10:30:00,75.37,76.15,75.19,76.12,1437292.0,70.0706,70.7958,69.9033,70.7679,1437292.0
2023-02-02 11:00:00,76.11,76.48,76.07,76.19,1180341.0,70.7586,71.1026,70.7214,70.833,1180341.0
2023-02-02 11:30:00,76.19,76.46,75.89,76.38,784627.0,70.833,71.084,70.554,71.0096,784627.0
2023-02-02 12:00:00,76.39,76.85,76.35,76.61,668962.0,71.0189,71.4465,70.9817,71.2234,668962.0
2023-02-02 12:30:00,76.61,76.62,75.89,76.15,526132.0,71.2234,71.2327,70.554,70.7958,526132.0
2023-02-02 13:00:00,76.16,76.24,75.56,75.58,496402.0,70.8051,70.8794,70.2473,70.2658,496402.0
2023-02-02 13:30:00,75.58,75.83,75.49,75.76,479966.0,70.2658,70.4983,70.1822,70.4332,479966.0
2023-02-02 14:00:00,75.76,75.92,75.49,75.51,412526.0,70.4332,70.5819,70.1822,70.2008,412526.0
2023-02-02 14:30:00,75.51,75.7,75.32,75.52,721728.0,70.2008,70.3774,70.0241,70.2101,721728.0
2023-02-02 15:00:00,75.51,75.76,75.46,75.59,785738.0,70.2008,70.4332,70.1543,70.2751,785738.0
2023-02-02 15:30:00,75.59,75.87,75.47,75.62,2117063.0,70.2751,70.5355,70.1636,70.303,2117063.0
2023-02-03 09:30:00,75.25,75.44,74.05,74.28,952527.0,69.959,70.1357,68.8434,69.0572,952527.0
2023-02-03 10:00:00,74.25,74.38,73.85,74.04,821639.0,69.0294,69.1502,68.6575,68.8341,821639.0
2023-02-03 10:30:00,74.04,74.31,73.69,73.76,675005.0,68.8341,69.0851,68.5087,68.5738,675005.0
2023-02-03 11:00:00,73.76,74.41,73.67,74.39,531184.0,68.5738,69.1781,68.4901,69.1595,531184.0
2023-02-03 11:30:00,74.39,74.71,74.17,74.29,406483.0,69.1595,69.457,68.955,69.0665,406483.0
2023-02-03 12:00:00,74.29,74.66,74.29,74.62,355120.0,69.0665,69.4105,69.0665,69.3733,355120.0
2023-02-03 12:30:00,74.62,74.76,74.37,74.41,358072.0,69.3733,69.5035,69.1409,69.1781,358072.0
2023-02-03 13:00:00,74.42,74.53,74.27,74.33,292783.0,69.1874,69.2897,69.048,69.1037,292783.0
2023-02-03 13:30:00,74.33,74.62,74.26,74.57,477491.0,69.1037,69.3733,69.0387,69.3269,477491.0
2023-02-03 14:00:00,74.58,74.76,74.56,74.67,318319.0,69.3362,69.5035,69.3176,69.4198,318319.0
2023-02-03 14:30:00,74.66,74.82,74.55,74.63,352915.0,69.4105,69.5593,69.3083,69.3826,352915.0
2023-02-03 15:00:00,74.63,75.03,74.55,74.86,498749.0,69.3826,69.7545,69.3083,69.5965,498749.0
2023-02-03 15:30:00,74.87,75.03,74.65,74.65,1295159.0,69.6058,69.7545,69.4012,69.4012,1295159.0
2023-02-06 09:30:00,74.6,75.21,74.49,74.87,643188.0,69.3547,69.9219,69.2525,69.6058,643188.0
2023-02-06 10:00:00,74.88,74.88,74.45,74.66,329894.0,69.6151,69.6151,69.2153,69.4105,329894.0
2023-02-06 10:30:00,74.66,74.89,74.47,74.87,387635.0,69.4105,69.6244,69.2339,69.6058,387635.0
2023-02-06 11:00:00,74.88,74.95,74.77,74.94,262103.0,69.6151,69.6801,69.5128,69.6708,262103.0
2023-02-06 11:30:00,74.94,75.01,74.78,74.84,589541.0,69.6708,69.7359,69.5221,69.5779,589541.0
2023-02-06 12:00:00,74.83,75.0,74.76,74.86,487721.0,69.5686,69.7266,69.5035,69.5965,487721.0
2023-02-06 12:30:00,74.86,75.15,74.85,75.07,359008.0,69.5965,69.8661,69.5872,69.7917,359008.0
2023-02-06 13:00:00,75.07,75.16,74.9,74.92,300262.0,69.7917,69.8754,69.6337,69.6523,300262.0
2023-02-06 13:30:00,74.92,74.97,74.67,74.74,482151.0,69.6523,69.6987,69.4198,69.4849,482151.0
2023-02-06 14:00:00,74.74,75.04,74.72,75.03,380720.0,69.4849,69.7638,69.4663,69.7545,380720.0
2023-02-06 14:30:00,75.04,75.23,74.9,75.23,296353.0,69.7638,69.9405,69.6337,69.9405,296353.0
2023-02-06 15:00:00,75.24,75.27,74.98,75.14,368841.0,69.9498,69.9776,69.708,69.8568,368841.0
2023-02-06 15:30:00,75.14,75.57,75.08,75.5,1098160.0,69.8568,70.2565,69.801,70.1915,1098160.0
2023-02-07 09:30:00,75.37,75.57,74.75,75.08,911303.0,70.0706,70.2565,69.4942,69.801,911303.0
2023-02-07 10:00:00,75.09,75.26,74.76,75.05,458321.0,69.8103,69.9683,69.5035,69.7731,458321.0
2023-02-07 10:30:00,75.04,75.54,74.93,75.41,651894.0,69.7638,70.2287,69.6615,70.1078,651894.0
2023-02-07 11:00:00,75.42,75.5,75.19,75.26,261065.0,70.1171,70.1915,69.9033,69.9683,261065.0
2023-02-07 11:30:00,75.26,75.64,75.26,75.62,465938.0,69.9683,70.3216,69.9683,70.303,465938.0
2023-02-07 12:00:00,75.61,75.87,75.6,75.77,404222.0,70.2937,70.5355,70.2844,70.4425,404222.0
2023-02-07 12:30:00,75.77,76.28,75.77,76.08,591712.0,70.4425,70.9166,70.4425,70.7307,591712.0
2023-02-07 13:00:00,76.08,76.15,75.44,75.45,413871.0,70.7307,70.7958,70.1357,70.145,413871.0
2023-02-07 13:30:00,75.45,75.53,75.13,75.51,687466.0,70.145,70.2194,69.8475,70.2008,687466.0
2023-02-07 14:00:00,75.51,75.91,75.51,75.76,329661.0,70.2008,70.5726,70.2008,70.4332,329661.0
2023-02-07 14:30:00,75.76,75.98,75.73,75.92,230580.0,70.4332,70.6377,70.4053,70.5819,230580.0
2023-02-07 15:00:00,75.92,76.19,75.92,76.12,417851.0,70.5819,70.833,70.5819,70.7679,417851.0
2023-02-07 15:30:00,76.12,76.58,76.02,76.11,1482428.0,70.7679,71.1955,70.6749,70.7586,1482428.0
2023-02-08 09:30:00,75.98,76.15,75.48,75.98,729648.0,70.6377,70.7958,70.1729,70.6377,729648.0
2023-02-08 10:00:00,76.01,76.15,75.8,76.0,392359.0,70.6656,70.7958,70.4704,70.6563,392359.0
2023-02-08 10:30:00,76.01,76.05,75.8,75.9,361412.0,70.6656,70.7028,70.4704,70.5633,361412.0
2023-02-08 11:00:00,75.89,75.9,75.35,75.38,437653.0,70.554,70.5633,70.052,70.0799,437653.0
2023-02-08 11:30:00,75.37,75.4,75.06,75.23,353846.0,70.0706,70.0985,69.7824,69.9405,353846.0
2023-02-08 12:00:00,75.23,75.25,74.93,75.11,325005.0,69.9405,69.959,69.6615,69.8289,325005.0
2023-02-08 12:30:00,75.12,75.2,74.89,75.14,685098.0,69.8382,69.9126,69.6244,69.8568,685098.0
2023-02-08 13:00:00,75.15,75.3,75.02,75.2,294131.0,69.8661,70.0055,69.7452,69.9126,294131.0
2023-02-08 13:30:00,75.19,75.35,75.14,75.31,274102.0,69.9033,70.052,69.8568,70.0148,274102.0
2023-02-08 14:00:00,75.31,75.42,75.14,75.21,238194.0,70.0148,70.1171,69.8568,69.9219,238194.0
2023-02-08 14:30:00,75.21,75.43,75.17,75.4,210188.0,69.9219,70.1264,69.8847,70.0985,210188.0
2023-02-08 15:00:00,75.39,75.41,74.93,74.98,345695.0,70.0892,70.1078,69.6615,69.708,345695.0
2023-02-08 15:30:00,74.97,75.16,74.86,75.03,926740.0,69.6987,69.8754,69.5965,69.7545,926740.0
2023-02-09 09:30:00,75.2,75.94,74.98,75.0,889708.0,69.9126,70.6005,69.708,69.7266,889708.0
2023-02-09 10:00:00,75.0,75.12,74.42,74.48,761733.0,69.7266,69.8382,69.1874,69.2432,761733.0
2023-02-09 10:30:00,74.48,74.64,74.32,74.49,521856.0,69.2432,69.3919,69.0944,69.2525,521856.0
2023-02-09 11:00:00,74.49,74.51,74.11,74.12,443013.0,69.2525,69.2711,68.8992,68.9085,443013.0
2023-02-09 11:30:00,74.12,74.23,73.79,73.86,429254.0,68.9085,69.0108,68.6017,68.6668,429254.0
2023-02-09 12:00:00,73.87,74.02,73.61,73.84,517629.0,68.6761,68.8155,68.4344,68.6482,517629.0
2023-02-09 12:30:00,73.84,73.94,73.61,73.78,1034419.0,68.6482,68.7412,68.4344,68.5924,1034419.0
2023-02-09 13:00:00,73.78,74.14,73.69,73.87,550904.0,68.5924,68.9271,68.5087,68.6761,550904.0
2023-02-09 13:30:00,73.86,73.92,73.56,73.59,507629.0,68.6668,68.7226,68.3879,68.4158,507629.0
2023-02-09 14:00:00,73.6,73.69,73.42,73.59,415922.0,68.4251,68.5087,68.2577,68.4158,415922.0
2023-02-09 14:30:00,73.59,73.81,73.53,73.65,369957.0,68.4158,68.6203,68.36,68.4715,369957.0
2023-02-09 15:00:00,73.65,73.65,73.12,73.23,636207.0,68.4715,68.4715,67.9788,68.0811,636207.0
2023-02-09 15:30:00,73.22,73.58,73.14,73.32,1932704.0,68.0718,68.4065,67.9974,68.1647,1932704.0
2023-02-10 09:30:00,73.42,74.43,73.42,74.35,803675.0,68.2577,69.1967,68.2577,69.1223,803675.0
2023-02-10 10:00:00,74.35,74.91,74.18,74.89,708161.0,69.1223,69.643,68.9643,69.6244,708161.0
2023-02-10 10:30:00,74.89,75.01,74.35,74.5,684562.0,69.6244,69.7359,69.1223,69.2618,684562.0
2023-02-10 11:00:00,74.5,75.16,74.49,74.93,617462.0,69.2618,69.8754,69.2525,69.6615,617462.0
2023-02-10 11:30:00,74.93,75.2,74.86,75.17,396648.0,69.6615,69.9126,69.5965,69.8847,396648.0
2023-02-10 12:00:00,75.18,75.2,74.89,75.07,429500.0,69.894,69.9126,69.6244,69.7917,429500.0
2023-02-10 12:30:00,75.07,75.25,74.93,75.16,293772.0,69.7917,69.959,69.6615,69.8754,293772.0
2023-02-10 13:00:00,75.16,75.21,75.05,75.05,341300.0,69.8754,69.9219,69.7731,69.7731,341300.0
2023-02-10 13:30:00,75.06,75.08,74.8,74.83,333015.0,69.7824,69.801,69.5407,69.5686,333015.0
2023-02-10 14:00:00,74.84,74.91,74.72,74.76,292314.0,69.5779,69.643,69.4663,69.5035,292314.0
2023-02-10 14:30:00,74.76,74.94,74.74,74.86,252757.0,69.5035,69.6708,69.4849,69.5965,252757.0
2023-02-10 15:00:00,74.86,74.91,74.53,74.56,445309.0,69.5965,69.643,69.2897,69.3176,445309.0
2023-02-10 15:30:00,74.56,74.85,74.51,74.77,1295670.0,69.3176,69.5872,69.2711,69.5128,1295670.0
2023-02-13 09:30:00,75.34,75.69,75.22,75.27,753879.0,70.0427,70.3681,69.9312,69.9776,753879.0
2023-02-13 10:00:00,75.28,75.67,75.26,75.53,392362.0,69.9869,70.3495,69.9683,70.2194,392362.0
2023-02-13 10:30:00,75.56,75.7,75.43,75.63,409026.0,70.2473,70.3774,70.1264,70.3123,409026.0
2023-02-13 11:00:00,75.64,75.83,75.62,75.66,282225.0,70.3216,70.4983,70.303,70.3402,282225.0
2023-02-13 11:30:00,75.66,75.68,75.23,75.31,313846.0,70.3402,70.3588,69.9405,70.0148,313846.0
2023-02-13 12:00:00,75.3,75.46,75.16,75.41,181205.0,70.0055,70.1543,69.8754,70.1078,181205.0
2023-02-13 12:30:00,75.4,75.52,75.36,75.42,329231.0,70.0985,70.2101,70.0613,70.1171,329231.0
2023-02-13 13:00:00,75.42,75.56,75.33,75.49,161085.0,70.1171,70.2473,70.0334,70.1822,161085.0
2023-02-13 13:30:00,75.5,75.96,75.5,75.95,352790.0,70.1915,70.6191,70.1915,70.6098,352790.0
2023-02-13 14:00:00,75.96,76.02,75.63,75.64,296287.0,70.6191,70.6749,70.3123,70.3216,296287.0
2023-02-13 14:30:00,75.63,75.68,75.5,75.53,276971.0,70.3123,70.3588,70.1915,70.2194,276971.0
2023-02-13 15:00:00,75.53,75.64,75.36,75.53,360851.0,70.2194,70.3216,70.0613,70.2194,360851.0
2023-02-13 15:30:00,75.54,75.74,75.53,75.63,1001977.0,70.2287,70.4146,70.2194,70.3123,1001977.0
2023-02-14 09:30:00,75.29,75.9,74.8,75.88,491067.0,69.9962,70.5633,69.5407,70.5448,491067.0
2023-02-14 10:00:00,75.87,76.13,75.48,75.5,338221.0,70.5355,70.7772,70.1729,70.1915,338221.0
2023-02-14 10:30:00,75.48,75.56,75.19,75.49,486657.0,70.1729,70.2473,69.9033,70.1822,486657.0
2023-02-14 11:00:00,75.49,75.87,75.39,75.39,227371.0,70.1822,70.5355,70.0892,70.0892,227371.0
2023-02-14 11:30:00,75.39,75.57,75.24,75.53,246505.0,70.0892,70.2565,69.9498,70.2194,246505.0
2023-02-14 12:00:00,75.53,75.76,75.48,75.57,204619.0,70.2194,70.4332,70.1729,70.2565,204619.0
2023-02-14 12:30:00,75.59,75.73,75.56,75.72,114723.0,70.2751,70.4053,70.2473,70.396,114723.0
2023-02-14 13:00:00,75.72,76.01,75.71,75.82,292456.0,70.396,70.6656,70.3867,70.489,292456.0
2023-02-14 13:30:00,75.83,76.07,75.76,76.06,149409.0,70.4983,70.7214,70.4332,70.7121,149409.0
2023-02-14 14:00:00,76.06,76.16,75.86,75.96,282994.0,70.7121,70.8051,70.5262,70.6191,282994.0
2023-02-14 14:30:00,75.97,76.19,75.95,76.08,207151.0,70.6284,70.833,70.6098,70.7307,207151.0
2023-02-14 15:00:00,76.08,76.21,75.92,76.17,318668.0,70.7307,70.8515,70.5819,70.8144,318668.0
2023-02-14 15:30:00,76.17,76.33,75.96,76.02,1188597.0,70.8144,70.9631,70.6191,70.6749,1188597.0
2023-02-15 09:30:00,75.65,76.79,75.65,76.62,775487.0,70.3309,71.3908,70.3309,71.2327,775487.0
2023-02-15 10:00:00,76.62,76.93,76.52,76.75,503954.0,71.2327,71.5209,71.1398,71.3536,503954.0
2023-02-15 10:30:00,76.75,76.84,76.26,76.32,370196.0,71.3536,71.4373,70.898,70.9538,370196.0
2023-02-15 11:00:00,76.31,76.47,76.25,76.46,306617.0,70.9445,71.0933,70.8887,71.084,306617.0
2023-02-15 11:30:00,76.48,76.49,76.28,76.34,334229.0,71.1026,71.1119,70.9166,70.9724,334229.0
2023-02-15 12:00:00,76.34,76.36,76.12,76.18,235329.0,70.9724,70.991,70.7679,70.8237,235329.0
2023-02-15 12:30:00,76.17,76.35,76.16,76.3,379787.0,70.8144,70.9817,70.8051,70.9352,379787.0
2023-02-15 13:00:00,76.28,76.59,76.24,76.59,241710.0,70.9166,71.2048,70.8794,71.2048,241710.0
2023-02-15 13:30:00,76.59,76.85,76.53,76.81,278208.0,71.2048,71.4465,71.149,71.4094,278208.0
2023-02-15 14:00:00,76.81,76.82,76.7,76.78,273992.0,71.4094,71.4187,71.3071,71.3815,273992.0
2023-02-15 14:30:00,76.78,76.92,76.74,76.78,321579.0,71.3815,71.5116,71.3443,71.3815,321579.0
2023-02-15 15:00:00,76.78,76.94,76.78,76.9,290883.0,71.3815,71.5302,71.3815,71.493,290883.0
2023-02-15 15:30:00,76.9,77.09,76.87,76.94,1257554.0,71.493,71.6697,71.4651,71.5302,1257554.0
2023-02-16 09:30:00,75.8,76.17,75.69,75.77,652498.0,70.4704,70.8144,70.3681,70.4425,652498.0
2023-02-16 10:00:00,75.78,76.02,75.69,76.02,322893.0,70.4518,70.6749,70.3681,70.6749,322893.0
2023-02-16 10:30:00,76.02,76.16,75.95,76.12,250269.0,70.6749,70.8051,70.6098,70.7679,250269.0
2023-02-16 11:00:00,76.12,76.47,76.07,76.44,182885.0,70.7679,71.0933,70.7214,71.0654,182885.0
2023-02-16 11:30:00,76.45,76.52,76.06,76.09,221131.0,71.0747,71.1398,70.7121,70.74,221131.0
2023-02-16 12:00:00,76.09,76.38,76.08,76.33,166978.0,70.74,71.0096,70.7307,70.9631,166978.0
2023-02-16 12:30:00,76.34,76.45,76.27,76.32,203815.0,70.9724,71.0747,70.9073,70.9538,203815.0
2023-02-16 13:00:00,76.32,76.39,76.2,76.25,133001.0,70.9538,71.0189,70.8423,70.8887,133001.0
2023-02-16 13:30:00,76.24,76.3,76.11,76.14,151770.0,70.8794,70.9352,70.7586,70.7865,151770.0
2023-02-16 14:00:00,76.16,76.3,76.11,76.2,169714.0,70.8051,70.9352,70.7586,70.8423,169714.0
2023-02-16 14:30:00,76.21,76.29,76.05,76.06,161106.0,70.8515,70.9259,70.7028,70.7121,161106.0
2023-02-16 15:00:00,76.06,76.15,75.81,75.84,368854.0,70.7121,70.7958,70.4797,70.5076,368854.0
2023-02-16 15:30:00,75.83,76.05,75.66,75.7,976234.0,70.4983,70.7028,70.3402,70.3774,976234.0
2023-02-17 09:30:00,75.7,76.15,75.38,75.46,637221.0,70.3774,70.7958,70.0799,70.1543,637221.0
2023-02-17 10:00:00,75.43,76.15,75.42,76.02,664238.0,70.1264,70.7958,70.1171,70.6749,664238.0
2023-02-17 10:30:00,76.0,76.15,75.68,75.81,275967.0,70.6563,70.7958,70.3588,70.4797,275967.0
2023-02-17 11:00:00,75.79,75.88,75.59,75.66,345821.0,70.4611,70.5448,70.2751,70.3402,345821.0
2023-02-17 11:30:00,75.65,76.09,75.6,76.01,287426.0,70.3309,70.74,70.2844,70.6656,287426.0
2023-02-17 12:00:00,76.0,76.48,75.98,76.47,264848.0,70.6563,71.1026,70.6377,71.0933,264848.0
2023-02-17 12:30:00,76.46,76.46,75.99,76.0,176678.0,71.084,71.084,70.647,70.6563,176678.0
2023-02-17 13:00:00,76.02,76.12,75.91,76.0,139754.0,70.6749,70.7679,70.5726,70.6563,139754.0
2023-02-17 13:30:00,76.01,76.07,75.81,76.06,134493.0,70.6656,70.7214,70.4797,70.7121,134493.0
2023-02-17 14:00:00,76.07,76.39,76.05,76.32,205019.0,70.7214,71.0189,70.7028,70.9538,205019.0
2023-02-17 14:30:00,76.33,76.46,76.22,76.26,279079.0,70.9631,71.084,70.8608,70.898,279079.0
2023-02-17 15:00:00,76.26,76.36,76.15,76.31,246030.0,70.898,70.991,70.7958,70.9445,246030.0
2023-02-17 15:30:00,76.3,76.44,75.95,76.08,921731.0,70.9352,71.0654,70.6098,70.7307,921731.0
2023-02-21 09:30:00,75.44,75.53,74.81,75.07,591185.0,70.1357,70.2194,69.55,69.7917,591185.0
2023-02-21 10:00:00,75.05,75.29,74.89,74.93,212811.0,69.7731,69.9962,69.6244,69.6615,212811.0
2023-02-21 10:30:00,74.92,75.19,74.79,74.86,335189.0,69.6523,69.9033,69.5314,69.5965,335189.0
2023-02-21 11:00:00,74.86,75.06,74.8,75.05,284357.0,69.5965,69.7824,69.5407,69.7731,284357.0
2023-02-21 11:30:00,75.05,75.12,74.95,75.01,314436.0,69.7731,69.8382,69.6801,69.7359,314436.0
2023-02-21 12:00:00,75.01,75.02,74.77,74.82,272053.0,69.7359,69.7452,69.5128,69.5593,272053.0
2023-02-21 12:30:00,74.81,74.87,74.61,74.78,297980.0,69.55,69.6058,69.364,69.5221,297980.0
2023-02-21 13:00:00,74.77,74.91,74.61,74.63,340614.0,69.5128,69.643,69.364,69.3826,340614.0
2023-02-21 13:30:00,74.62,74.63,74.27,74.36,1524657.0,69.3733,69.3826,69.048,69.1316,1524657.0
2023-02-21 14:00:00,74.35,74.4,74.15,74.25,268077.0,69.1223,69.1688,68.9364,69.0294,268077.0
2023-02-21 14:30:00,74.25,74.31,74.15,74.3,305323.0,69.0294,69.0851,68.9364,69.0758,305323.0
2023-02-21 15:00:00,74.31,74.36,74.2,74.34,289749.0,69.0851,69.1316,68.9829,69.113,289749.0
2023-02-21 15:30:00,74.34,74.43,73.61,73.67,1803684.0,69.113,69.1967,68.4344,68.4901,1803684.0
2023-02-22 09:30:00,73.98,74.24,73.69,74.02,568872.0,68.7783,69.0201,68.5087,68.8155,568872.0
2023-02-22 10:00:00,74.02,74.24,73.86,74.13,319945.0,68.8155,69.0201,68.6668,68.9178,319945.0
2023-02-22 10:30:00,74.13,74.16,73.88,73.91,271279.0,68.9178,68.9457,68.6854,68.7133,271279.0
2023-02-22 11:00:00,73.92,74.23,73.9,74.22,316491.0,68.7226,69.0108,68.704,69.0015,316491.0
2023-02-22 11:30:00,74.23,74.63,74.2,74.63,236902.0,69.0108,69.3826,68.9829,69.3826,236902.0
2023-02-22 12:00:00,74.64,74.74,74.44,74.46,237051.0,69.3919,69.4849,69.206,69.2246,237051.0
2023-02-22 12:30:00,74.46,74.57,74.39,74.48,183182.0,69.2246,69.3269,69.1595,69.2432,183182.0
2023-02-22 13:00:00,74.47,74.63,74.37,74.6,143456.0,69.2339,69.3826,69.1409,69.3547,143456.0
2023-02-22 13:30:00,74.6,74.64,74.38,74.4,181168.0,69.3547,69.3919,69.1502,69.1688,181168.0
2023-02-22 14:00:00,74.4,74.63,74.12,74.25,207366.0,69.1688,69.3826,68.9085,69.0294,207366.0
2023-02-22 14:30:00,74.23,74.26,73.88,73.97,295958.0,69.0108,69.0387,68.6854,68.769,295958.0
2023-02-22 15:00:00,73.98,74.17,73.91,73.96,301652.0,68.7783,68.955,68.7133,68.7597,301652.0
2023-02-22 15:30:00,73.95,73.96,73.44,73.69,1389034.0,68.7505,68.7597,68.2763,68.5087,1389034.0
2023-02-23 09:30:00,74.37,74.37,73.46,73.9,697988.0,69.1409,69.1409,68.2949,68.704,697988.0
2023-02-23 10:00:00,73.89,73.97,73.55,73.57,392619.0,68.6947,68.769,68.3786,68.3972,392619.0
2023-02-23 10:30:00,73.58,73.68,73.14,73.42,421963.0,68.4065,68.4994,67.9974,68.2577,421963.0
2023-02-23 11:00:00,73.42,73.53,72.96,73.06,438284.0,68.2577,68.36,67.8301,67.923,438284.0
2023-02-23 11:30:00,73.05,73.11,72.85,72.94,326146.0,67.9137,67.9695,67.7278,67.8115,326146.0
2023-02-23 12:00:00,72.94,73.09,72.8,72.81,198047.0,67.8115,67.9509,67.6813,67.6906,198047.0
2023-02-23 12:30:00,72.8,72.93,72.68,72.87,288324.0,67.6813,67.8022,67.5697,67.7464,288324.0
2023-02-23 13:00:00,72.87,72.98,72.78,72.88,207622.0,67.7464,67.8487,67.6627,67.7557,207622.0
2023-02-23 13:30:00,72.88,72.9,72.65,72.77,236257.0,67.7557,67.7743,67.5419,67.6534,236257.0
2023-02-23 14:00:00,72.76,73.02,72.72,73.01,316151.0,67.6441,67.8858,67.6069,67.8765,316151.0
2023-02-23 14:30:00,73.0,73.12,72.97,73.07,287666.0,67.8672,67.9788,67.8394,67.9323,287666.0
2023-02-23 15:00:00,73.08,73.33,73.08,73.28,313581.0,67.9416,68.174,67.9416,68.1276,313581.0
2023-02-23 15:30:00,73.28,73.28,72.75,72.87,1412406.0,68.1276,68.1276,67.6348,67.7464,1412406.0
2023-02-24 09:30:00,72.12,72.52,71.8,72.27,738052.0,67.0491,67.421,66.7516,67.1886,738052.0
2023-02-24 10:00:00,72.27,72.73,72.19,72.28,469008.0,67.1886,67.6162,67.1142,67.1979,469008.0
2023-02-24 10:30:00,72.28,72.51,72.1,72.37,352794.0,67.1979,67.4117,67.0305,67.2815,352794.0
2023-02-24 11:00:00,72.37,72.57,72.23,72.54,347042.0,67.2815,67.4675,67.1514,67.4396,347042.0
2023-02-24 11:30:00,72.55,72.84,72.43,72.68,280781.0,67.4489,67.7185,67.3373,67.5697,280781.0
2023-02-24 12:00:00,72.68,73.06,72.68,73.02,271485.0,67.5697,67.923,67.5697,67.8858,271485.0
2023-02-24 12:30:00,73.02,73.06,72.8,72.93,280618.0,67.8858,67.923,67.6813,67.8022,280618.0
2023-02-24 13:00:00,72.93,73.13,72.84,73.07,373784.0,67.8022,67.9881,67.7185,67.9323,373784.0
2023-02-24 13:30:00,73.08,73.08,72.87,73.0,277085.0,67.9416,67.9416,67.7464,67.8672,277085.0
2023-02-24 14:00:00,73.0,73.06,72.95,72.98,231622.0,67.8672,67.923,67.8208,67.8487,231622.0
2023-02-24 14:30:00,72.98,73.25,72.88,73.2,203656.0,67.8487,68.0997,67.7557,68.0532,203656.0
2023-02-24 15:00:00,73.22,73.33,73.06,73.16,305662.0,68.0718,68.174,67.923,68.016,305662.0
2023-02-24 15:30:00,73.15,73.18,72.84,72.93,1255029.0,68.0067,68.0346,67.7185,67.8022,1255029.0
2023-02-27 09:30:00,72.97,73.63,72.84,73.4,346180.0,68.2807,68.8983,68.1591,68.6831,346180.0
2023-02-27 10:00:00,73.41,73.67,73.29,73.53,330281.0,68.6924,68.9357,68.5801,68.8047,330281.0
2023-02-27 10:30:00,73.54,73.62,73.25,73.37,233631.0,68.8141,68.8889,68.5427,68.655,233631.0
2023-02-27 11:00:00,73.38,73.46,73.0,73.05,272793.0,68.6644,68.7392,68.3088,68.3556,272793.0
2023-02-27 11:30:00,73.05,73.09,72.54,72.57,211291.0,68.3556,68.393,67.8783,67.9064,211291.0
2023-02-27 12:00:00,72.58,72.61,72.25,72.35,206841.0,67.9158,67.9438,67.607,67.7005,206841.0
2023-02-27 12:30:00,72.36,72.53,72.22,72.27,294072.0,67.7099,67.869,67.5789,67.6257,294072.0
2023-02-27 13:00:00,72.28,72.51,72.2,72.45,217065.0,67.635,67.8503,67.5602,67.7941,217065.0
2023-02-27 13:30:00,72.45,72.55,72.27,72.54,183538.0,67.7941,67.8877,67.6257,67.8783,183538.0
2023-02-27 14:00:00,72.55,72.63,72.26,72.36,205154.0,67.8877,67.9626,67.6163,67.7099,205154.0
2023-02-27 14:30:00,72.35,72.38,72.11,72.26,244737.0,67.7005,67.7286,67.476,67.6163,244737.0
2023-02-27 15:00:00,72.25,72.25,71.85,71.88,441912.0,67.607,67.607,67.2327,67.2607,441912.0
2023-02-27 15:30:00,71.89,71.94,71.68,71.87,1313404.0,67.2701,67.3169,67.0736,67.2514,1313404.0
2023-02-28 09:30:00,71.7,71.85,71.4,71.42,571870.0,67.0923,67.2327,66.8116,66.8303,571870.0
2023-02-28 10:00:00,71.44,71.77,71.16,71.48,486270.0,66.849,67.1578,66.587,66.8865,486270.0
2023-02-28 10:30:00,71.49,71.65,71.38,71.5,363472.0,66.8958,67.0455,66.7929,66.9052,363472.0
2023-02-28 11:00:00,71.5,71.74,71.45,71.5,333219.0,66.9052,67.1297,66.8584,66.9052,333219.0
2023-02-28 11:30:00,71.49,71.5,71.25,71.45,318859.0,66.8958,66.9052,66.6712,66.8584,318859.0
2023-02-28 12:00:00,71.45,71.69,71.42,71.59,262662.0,66.8584,67.083,66.8303,66.9894,262662.0
2023-02-28 12:30:00,71.59,71.61,71.37,71.51,304725.0,66.9894,67.0081,66.7835,66.9145,304725.0
2023-02-28 13:00:00,71.52,71.52,71.18,71.19,232101.0,66.9239,66.9239,66.6057,66.6151,232101.0
2023-02-28 13:30:00,71.2,71.26,71.13,71.18,258815.0,66.6244,66.6806,66.5589,66.6057,258815.0
2023-02-28 14:00:00,71.17,71.29,71.12,71.22,297831.0,66.5964,66.7087,66.5496,66.6432,297831.0
2023-02-28 14:30:00,71.22,71.32,71.15,71.17,253485.0,66.6432,66.7367,66.5777,66.5964,253485.0
2023-02-28 15:00:00,71.18,71.18,70.86,70.9,447108.0,66.6057,66.6057,66.3063,66.3437,447108.0
2023-02-28 15:30:00,70.9,71.3,70.8,71.01,1975584.0,66.3437,66.718,66.2502,66.4467,1975584.0
2023-03-01 09:30:00,70.86,70.86,69.73,70.65,1234888.0,66.3063,66.3063,65.2489,66.1098,1234888.0
2023-03-01 10:00:00,70.67,71.04,70.54,70.56,610515.0,66.1285,66.4747,66.0069,66.0256,610515.0
2023-03-01 10:30:00,70.55,70.61,70.25,70.3,285109.0,66.0162,66.0724,65.7355,65.7823,285109.0
2023-03-01 11:00:00,70.31,70.34,69.89,70.05,438645.0,65.7916,65.8197,65.3986,65.5483,438645.0
2023-03-01 11:30:00,70.03,70.18,69.9,69.99,373288.0,65.5296,65.67,65.408,65.4922,373288.0
2023-03-01 12:00:00,69.99,70.29,69.94,70.15,352315.0,65.4922,65.7729,65.4454,65.6419,352315.0
2023-03-01 12:30:00,70.16,70.2,69.96,70.01,428095.0,65.6513,65.6887,65.4641,65.5109,428095.0
2023-03-01 13:00:00,70.01,70.02,69.73,69.82,348719.0,65.5109,65.5203,65.2489,65.3331,348719.0
2023-03-01 13:30:00,69.82,69.93,69.71,69.92,320805.0,65.3331,65.4361,65.2302,65.4267,320805.0
2023-03-01 14:00:00,69.92,69.94,69.79,69.81,542319.0,65.4267,65.4454,65.3051,65.3238,542319.0
2023-03-01 14:30:00,69.81,69.9,69.64,69.7,474634.0,65.3238,65.408,65.1647,65.2208,474634.0
2023-03-01 15:00:00,69.7,69.98,69.66,69.82,603280.0,65.2208,65.4828,65.1834,65.3331,603280.0
2023-03-01 15:30:00,69.82,70.14,69.81,69.87,1927331.0,65.3331,65.6326,65.3238,65.3799,1927331.0
2023-03-02 09:30:00,70.36,70.65,70.12,70.37,1075569.0,65.8384,66.1098,65.6139,65.8478,1075569.0
2023-03-02 10:00:00,70.37,71.18,70.3,71.17,511555.0,65.8478,66.6057,65.7823,66.5964,511555.0
2023-03-02 10:30:00,71.18,71.74,71.13,71.57,1073935.0,66.6057,67.1297,66.5589,66.9707,1073935.0
2023-03-02 11:00:00,71.57,71.59,70.68,70.72,414256.0,66.9707,66.9894,66.1379,66.1753,414256.0
2023-03-02 11:30:00,70.73,71.1,70.69,71.1,567580.0,66.1847,66.5309,66.1472,66.5309,567580.0
2023-03-02 12:00:00,71.11,71.61,71.11,71.59,770862.0,66.5402,67.0081,66.5402,66.9894,770862.0
2023-03-02 12:30:00,71.59,71.8,71.16,71.23,800072.0,66.9894,67.1859,66.587,66.6525,800072.0
2023-03-02 13:00:00,71.23,71.28,71.15,71.25,337399.0,66.6525,66.6993,66.5777,66.6712,337399.0
2023-03-02 13:30:00,71.24,72.04,71.23,71.89,865400.0,66.6619,67.4105,66.6525,67.2701,865400.0
2023-03-02 14:00:00,71.9,72.19,71.79,72.06,696519.0,67.2795,67.5508,67.1765,67.4292,696519.0
2023-03-02 14:30:00,72.06,72.2,71.96,72.08,366153.0,67.4292,67.5602,67.3356,67.4479,366153.0
2023-03-02 15:00:00,72.08,72.12,71.76,71.92,542884.0,67.4479,67.4853,67.1485,67.2982,542884.0
2023-03-02 15:30:00,71.92,72.22,71.89,72.21,1425064.0,67.2982,67.5789,67.2701,67.5695,1425064.0
2023-03-03 09:30:00,72.89,73.0,72.35,72.69,842227.0,68.2058,68.3088,67.7005,68.0187,842227.0
2023-03-03 10:00:00,72.7,72.9,72.18,72.87,1034692.0,68.0281,68.2152,67.5415,68.1871,1034692.0
2023-03-03 10:30:00,72.88,72.99,72.74,72.94,377989.0,68.1965,68.2994,68.0655,68.2526,377989.0
2023-03-03 11:00:00,72.94,73.25,72.8,73.19,309502.0,68.2526,68.5427,68.1216,68.4866,309502.0
2023-03-03 11:30:00,73.18,73.23,72.98,73.2,224672.0,68.4772,68.524,68.2901,68.4959,224672.0
2023-03-03 12:00:00,73.21,73.27,73.1,73.22,400628.0,68.5053,68.5614,68.4023,68.5146,400628.0
2023-03-03 12:30:00,73.23,73.51,73.18,73.49,510266.0,68.524,68.786,68.4772,68.7673,510266.0
2023-03-03 13:00:00,73.49,73.5,73.26,73.44,256574.0,68.7673,68.7766,68.5521,68.7205,256574.0
2023-03-03 13:30:00,73.45,73.64,73.39,73.55,237290.0,68.7299,68.9076,68.6737,68.8234,237290.0
2023-03-03 14:00:00,73.54,73.79,73.47,73.73,354803.0,68.8141,69.048,68.7486,68.9919,354803.0
2023-03-03 14:30:00,73.73,73.73,73.44,73.55,266571.0,68.9919,68.9919,68.7205,68.8234,266571.0
2023-03-03 15:00:00,73.55,73.69,73.45,73.52,374302.0,68.8234,68.9544,68.7299,68.7954,374302.0
2023-03-03 15:30:00,73.53,73.87,73.39,73.83,1446004.0,68.8047,69.1229,68.6737,69.0854,1446004.0
2023-03-06 09:30:00,73.54,74.16,73.41,74.13,430617.0,68.8141,69.3942,68.6924,69.3662,430617.0
2023-03-06 10:00:00,74.11,74.33,74.0,74.17,343810.0,69.3474,69.5533,69.2445,69.4036,343810.0
2023-03-06 10:30:00,74.18,74.4,74.17,74.2,291962.0,69.4129,69.6188,69.4036,69.4317,291962.0
2023-03-06 11:00:00,74.2,74.49,74.19,74.37,282081.0,69.4317,69.703,69.4223,69.5907,282081.0
2023-03-06 11:30:00,74.36,74.52,74.12,74.21,221959.0,69.5814,69.7311,69.3568,69.441,221959.0
2023-03-06 12:00:00,74.21,74.49,74.15,74.42,193835.0,69.441,69.703,69.3849,69.6375,193835.0
2023-03-06 12:30:00,74.41,74.41,74.25,74.37,168742.0,69.6282,69.6282,69.4784,69.5907,168742.0
2023-03-06 13:00:00,74.37,74.48,74.21,74.42,211522.0,69.5907,69.6937,69.441,69.6375,211522.0
2023-03-06 13:30:00,74.42,74.5,74.2,74.34,241464.0,69.6375,69.7124,69.4317,69.5627,241464.0
2023-03-06 14:00:00,74.35,74.5,74.33,74.48,193147.0,69.572,69.7124,69.5533,69.6937,193147.0
2023-03-06 14:30:00,74.48,74.57,74.35,74.38,206257.0,69.6937,69.7779,69.572,69.6001,206257.0
2023-03-06 15:00:00,74.39,74.42,74.21,74.29,264442.0,69.6094,69.6375,69.441,69.5159,264442.0
2023-03-06 15:30:00,74.28,74.6,74.28,74.4,879597.0,69.5065,69.806,69.5065,69.6188,879597.0
2023-03-07 09:30:00,73.94,74.49,73.88,74.08,547424.0,69.1884,69.703,69.1322,69.3194,547424.0
2023-03-07 10:00:00,74.07,74.12,73.32,73.42,500894.0,69.31,69.3568,68.6082,68.7018,500894.0
2023-03-07 10:30:00,73.41,73.7,73.14,73.17,447173.0,68.6924,68.9638,68.4398,68.4678,447173.0
2023-03-07 11:00:00,73.17,73.38,73.13,73.17,227950.0,68.4678,68.6644,68.4304,68.4678,227950.0
2023-03-07 11:30:00,73.18,73.43,73.14,73.17,309720.0,68.4772,68.7111,68.4398,68.4678,309720.0
2023-03-07 12:00:00,73.17,73.44,73.02,73.33,270829.0,68.4678,68.7205,68.3275,68.6176,270829.0
2023-03-07 12:30:00,73.32,73.43,73.24,73.38,297452.0,68.6082,68.7111,68.5333,68.6644,297452.0
2023-03-07 13:00:00,73.37,73.45,73.25,73.45,264825.0,68.655,68.7299,68.5427,68.7299,264825.0
2023-03-07 13:30:00,73.44,73.46,73.24,73.31,281642.0,68.7205,68.7392,68.5333,68.5989,281642.0
2023-03-07 14:00:00,73.31,73.47,73.27,73.39,332171.0,68.5989,68.7486,68.5614,68.6737,332171.0
2023-03-07 14:30:00,73.39,73.47,73.33,73.47,245516.0,68.6737,68.7486,68.6176,68.7486,245516.0
2023-03-07 15:00:00,73.47,73.58,73.39,73.51,319571.0,68.7486,68.8515,68.6737,68.786,319571.0
2023-03-07 15:30:00,73.52,73.87,73.5,73.77,1139317.0,68.7954,69.1229,68.7766,69.0293,1139317.0
2023-03-08 09:30:00,73.38,73.65,73.04,73.52,556016.0,68.6644,68.917,68.3462,68.7954,556016.0
2023-03-08 10:00:00,73.51,73.84,73.22,73.64,389868.0,68.786,69.0948,68.5146,68.9076,389868.0
2023-03-08 10:30:00,73.65,74.23,73.63,74.21,276900.0,68.917,69.4597,68.8983,69.441,276900.0
2023-03-08 11:00:00,74.21,74.24,74.0,74.2,223523.0,69.441,69.4691,69.2445,69.4317,223523.0
2023-03-08 11:30:00,74.2,74.35,74.05,74.29,320749.0,69.4317,69.572,69.2913,69.5159,320749.0
2023-03-08 12:00:00,74.29,74.38,74.12,74.21,161883.0,69.5159,69.6001,69.3568,69.441,161883.0
2023-03-08 12:30:00,74.2,74.33,73.99,74.03,261825.0,69.4317,69.5533,69.2352,69.2726,261825.0
2023-03-08 13:00:00,74.02,74.05,73.73,73.75,142047.0,69.2632,69.2913,68.9919,69.0106,142047.0
2023-03-08 13:30:00,73.75,73.89,73.74,73.86,119847.0,69.0106,69.1416,69.0012,69.1135,119847.0
2023-03-08 14:00:00,73.86,74.17,73.86,74.17,197497.0,69.1135,69.4036,69.1135,69.4036,197497.0
2023-03-08 14:30:00,74.17,74.23,74.05,74.06,160953.0,69.4036,69.4597,69.2913,69.3007,160953.0
2023-03-08 15:00:00,74.06,74.23,74.04,74.1,169560.0,69.3007,69.4597,69.2819,69.3381,169560.0
2023-03-08 15:30:00,74.1,74.38,74.07,74.25,901809.0,69.3381,69.6001,69.31,69.4784,901809.0
2023-03-09 09:30:00,74.5,74.85,74.36,74.54,534130.0,69.7124,70.0399,69.5814,69.7498,534130.0
2023-03-09 10:00:00,74.54,74.79,74.32,74.36,220572.0,69.7498,69.9837,69.5439,69.5814,220572.0
2023-03-09 10:30:00,74.36,74.74,74.36,74.6,217954.0,69.5814,69.937,69.5814,69.806,217954.0
2023-03-09 11:00:00,74.61,74.66,74.52,74.55,189829.0,69.8153,69.8621,69.7311,69.7592,189829.0
2023-03-09 11:30:00,74.55,74.79,74.48,74.77,336538.0,69.7592,69.9837,69.6937,69.965,336538.0
2023-03-09 12:00:00,74.76,74.92,74.54,74.91,310808.0,69.9557,70.1054,69.7498,70.096,310808.0
2023-03-09 12:30:00,74.91,74.96,74.76,74.86,319414.0,70.096,70.1428,69.9557,70.0492,319414.0
2023-03-09 13:00:00,74.85,74.99,74.63,74.75,301602.0,70.0399,70.1709,69.834,69.9463,301602.0
2023-03-09 13:30:00,74.74,74.86,74.62,74.69,306215.0,69.937,70.0492,69.8247,69.8902,306215.0
2023-03-09 14:00:00,74.68,74.69,74.12,74.13,271559.0,69.8808,69.8902,69.3568,69.3662,271559.0
2023-03-09 14:30:00,74.12,74.13,73.68,73.69,351779.0,69.3568,69.3662,68.9451,68.9544,351779.0
2023-03-09 15:00:00,73.7,73.78,73.38,73.68,378992.0,68.9638,69.0386,68.6644,68.9451,378992.0
2023-03-09 15:30:00,73.67,73.94,73.63,73.78,1122884.0,68.9357,69.1884,68.8983,69.0386,1122884.0
2023-03-10 09:30:00,73.99,74.27,73.07,73.34,700747.0,69.2352,69.4972,68.3743,68.6269,700747.0
2023-03-10 10:00:00,73.31,73.57,72.37,72.7,1100915.0,68.5989,68.8421,67.7193,68.0281,1100915.0
2023-03-10 10:30:00,72.7,73.51,72.65,73.46,493900.0,68.0281,68.786,67.9813,68.7392,493900.0
2023-03-10 11:00:00,73.46,74.01,73.33,73.95,552895.0,68.7392,69.2539,68.6176,69.1977,552895.0
2023-03-10 11:30:00,73.97,73.98,73.28,73.28,400521.0,69.2164,69.2258,68.5708,68.5708,400521.0
2023-03-10 12:00:00,73.28,73.32,73.0,73.11,446325.0,68.5708,68.6082,68.3088,68.4117,446325.0
2023-03-10 12:30:00,73.11,73.38,73.06,73.12,192732.0,68.4117,68.6644,68.3649,68.4211,192732.0
2023-03-10 13:00:00,73.12,73.2,72.59,72.71,522760.0,68.4211,68.4959,67.9251,68.0374,522760.0
2023-03-10 13:30:00,72.71,72.75,72.49,72.58,456291.0,68.0374,68.0748,67.8315,67.9158,456291.0
2023-03-10 14:00:00,72.58,73.05,72.57,72.68,294678.0,67.9158,68.3556,67.9064,68.0093,294678.0
2023-03-10 14:30:00,72.67,73.35,72.66,73.21,342000.0,68.0,68.6363,67.9906,68.5053,342000.0
2023-03-10 15:00:00,73.22,73.35,73.0,73.23,394435.0,68.5146,68.6363,68.3088,68.524,394435.0
2023-03-10 15:30:00,73.23,73.24,72.79,73.03,1013011.0,68.524,68.5333,68.1123,68.3368,1013011.0
2023-03-13 09:30:00,73.06,74.78,73.0,74.59,766133.0,68.3649,69.9744,68.3088,69.7966,766133.0
2023-03-13 10:00:00,74.57,75.13,74.49,74.72,479031.0,69.7779,70.3019,69.703,69.9182,479031.0
2023-03-13 10:30:00,74.73,75.13,74.5,75.0,447341.0,69.9276,70.3019,69.7124,70.1802,447341.0
2023-03-13 11:00:00,75.01,75.18,74.58,75.04,632727.0,70.1896,70.3487,69.7872,70.2177,632727.0
2023-03-13 11:30:00,75.07,75.09,74.08,74.43,354584.0,70.2457,70.2645,69.3194,69.6469,354584.0
2023-03-13 12:00:00,74.41,74.75,74.2,74.35,294171.0,69.6282,69.9463,69.4317,69.572,294171.0
2023-03-13 12:30:00,74.37,74.4,73.73,73.97,194955.0,69.5907,69.6188,68.9919,69.2164,194955.0
2023-03-13 13:00:00,73.98,74.08,73.63,74.06,297409.0,69.2258,69.3194,68.8983,69.3007,297409.0
2023-03-13 13:30:00,74.08,74.46,73.95,74.18,359438.0,69.3194,69.6749,69.1977,69.4129,359438.0
2023-03-13 14:00:00,74.18,74.44,73.75,73.83,349435.0,69.4129,69.6562,69.0106,69.0854,349435.0
2023-03-13 14:30:00,73.84,74.01,73.67,73.73,360581.0,69.0948,69.2539,68.9357,68.9919,360581.0
2023-03-13 15:00:00,73.75,73.87,73.34,73.45,382176.0,69.0106,69.1229,68.6269,68.7299,382176.0
2023-03-13 15:30:00,73.45,73.65,73.23,73.29,965139.0,68.7299,68.917,68.524,68.5801,965139.0
2023-03-14 09:30:00,73.99,74.5,73.83,74.33,398908.0,69.2352,69.7124,69.0854,69.5533,398908.0
2023-03-14 10:00:00,74.33,74.72,74.26,74.66,285438.0,69.5533,69.9182,69.4878,69.8621,285438.0
2023-03-14 10:30:00,74.68,74.79,74.6,74.68,389255.0,69.8808,69.9837,69.806,69.8808,389255.0
2023-03-14 11:00:00,74.68,74.85,74.41,74.43,278929.0,69.8808,70.0399,69.6282,69.6469,278929.0
2023-03-14 11:30:00,74.42,74.58,74.35,74.56,220369.0,69.6375,69.7872,69.572,69.7685,220369.0
2023-03-14 12:00:00,74.57,74.6,74.13,74.19,235355.0,69.7779,69.806,69.3662,69.4223,235355.0
2023-03-14 12:30:00,74.2,74.31,74.03,74.24,185916.0,69.4317,69.5346,69.2726,69.4691,185916.0
2023-03-14 13:00:00,74.24,74.27,73.58,73.7,224256.0,69.4691,69.4972,68.8515,68.9638,224256.0
2023-03-14 13:30:00,73.7,73.72,73.43,73.53,191369.0,68.9638,68.9825,68.7111,68.8047,191369.0
2023-03-14 14:00:00,73.54,73.9,73.53,73.82,275702.0,68.8141,69.1509,68.8047,69.0761,275702.0
2023-03-14 14:30:00,73.82,73.94,73.71,73.8,248453.0,69.0761,69.1884,68.9731,69.0574,248453.0
2023-03-14 15:00:00,73.81,73.94,73.63,73.81,349085.0,69.0667,69.1884,68.8983,69.0667,349085.0
2023-03-14 15:30:00,73.82,74.59,73.81,74.53,1082900.0,69.0761,69.7966,69.0667,69.7404,1082900.0
2023-03-15 09:30:00,74.45,74.84,74.19,74.35,1124287.0,69.6656,70.0305,69.4223,69.572,1124287.0
2023-03-15 10:00:00,74.31,74.7,74.06,74.18,493343.0,69.5346,69.8995,69.3007,69.4129,493343.0
2023-03-15 10:30:00,74.17,74.93,73.92,74.83,560979.0,69.4036,70.1147,69.1697,70.0212,560979.0
2023-03-15 11:00:00,74.85,74.94,74.32,74.47,356288.0,70.0399,70.1241,69.5439,69.6843,356288.0
2023-03-15 11:30:00,74.5,74.87,74.35,74.76,368397.0,69.7124,70.0586,69.572,69.9557,368397.0
2023-03-15 12:00:00,74.76,74.97,74.57,74.97,314222.0,69.9557,70.1522,69.7779,70.1522,314222.0
2023-03-15 12:30:00,74.97,75.36,74.63,74.66,296493.0,70.1522,70.5171,69.834,69.8621,296493.0
2023-03-15 13:00:00,74.66,74.96,74.6,74.95,311573.0,69.8621,70.1428,69.806,70.1335,311573.0
2023-03-15 13:30:00,74.94,75.18,74.65,75.18,434048.0,70.1241,70.3487,69.8527,70.3487,434048.0
2023-03-15 14:00:00,75.18,75.85,75.0,75.56,378472.0,70.3487,70.9756,70.1802,70.7043,378472.0
2023-03-15 14:30:00,75.57,75.62,75.02,75.21,342465.0,70.7136,70.7604,70.199,70.3768,342465.0
2023-03-15 15:00:00,75.23,75.49,74.9,75.43,542027.0,70.3955,70.6388,70.0867,70.5826,542027.0
2023-03-15 15:30:00,75.43,75.61,75.27,75.55,1866255.0,70.5826,70.751,70.4329,70.6949,1866255.0
2023-03-16 09:30:00,75.66,76.09,75.1,75.14,642261.0,70.7978,71.2002,70.2738,70.3112,642261.0
2023-03-16 10:00:00,75.14,75.39,74.83,75.35,385515.0,70.3112,70.5452,70.0212,70.5078,385515.0
2023-03-16 10:30:00,75.34,75.68,75.09,75.56,405834.0,70.4984,70.8165,70.2645,70.7043,405834.0
2023-03-16 11:00:00,75.57,76.32,75.51,76.22,512797.0,70.7136,71.4154,70.6575,71.3218,512797.0
2023-03-16 11:30:00,76.24,76.51,76.15,76.15,362275.0,71.3406,71.5932,71.2563,71.2563,362275.0
2023-03-16 12:00:00,76.14,76.22,75.83,76.2,362200.0,71.247,71.3218,70.9569,71.3031,362200.0
2023-03-16 12:30:00,76.2,76.24,75.73,75.99,380549.0,71.3031,71.3406,70.8633,71.1066,380549.0
2023-03-16 13:00:00,75.98,76.16,75.87,75.88,227195.0,71.0973,71.2657,70.9943,71.0037,227195.0
2023-03-16 13:30:00,75.88,76.19,75.85,76.15,202725.0,71.0037,71.2938,70.9756,71.2563,202725.0
2023-03-16 14:00:00,76.15,76.18,75.8,75.9,238445.0,71.2563,71.2844,70.9288,71.0224,238445.0
2023-03-16 14:30:00,75.9,76.24,75.72,76.23,306181.0,71.0224,71.3406,70.854,71.3312,306181.0
2023-03-16 15:00:00,76.24,76.26,75.89,76.03,407852.0,71.3406,71.3593,71.0131,71.1441,407852.0
2023-03-16 15:30:00,76.01,76.27,75.91,76.24,979471.0,71.1253,71.3686,71.0318,71.3406,979471.0
2023-03-17 09:30:00,76.29,76.29,75.56,75.67,3109968.0,71.3873,71.3873,70.7043,70.8072,3109968.0
2023-03-17 10:00:00,75.68,75.91,74.95,75.17,255468.0,70.8165,71.0318,70.1335,70.3393,255468.0
2023-03-17 10:30:00,75.18,75.26,74.73,74.97,258452.0,70.3487,70.4235,69.9276,70.1522,258452.0
2023-03-17 11:00:00,74.96,75.37,74.92,75.18,230043.0,70.1428,70.5265,70.1054,70.3487,230043.0
2023-03-17 11:30:00,75.18,75.55,75.12,75.21,300648.0,70.3487,70.6949,70.2925,70.3768,300648.0
2023-03-17 12:00:00,75.19,75.58,75.18,75.56,149115.0,70.358,70.723,70.3487,70.7043,149115.0
2023-03-17 12:30:00,75.56,75.7,75.39,75.45,222380.0,70.7043,70.8353,70.5452,70.6013,222380.0
2023-03-17 13:00:00,75.46,75.47,75.21,75.27,202360.0,70.6107,70.62,70.3768,70.4329,202360.0
2023-03-17 13:30:00,75.28,75.46,75.23,75.45,191169.0,70.4423,70.6107,70.3955,70.6013,191169.0
2023-03-17 14:00:00,75.46,75.57,74.92,75.0,206583.0,70.6107,70.7136,70.1054,70.1802,206583.0
2023-03-17 14:30:00,75.0,75.13,74.8,75.11,388296.0,70.1802,70.3019,69.9931,70.2832,388296.0
2023-03-17 15:00:00,75.12,75.65,75.01,75.61,315119.0,70.2925,70.7885,70.1896,70.751,315119.0
2023-03-17 15:30:00,75.62,75.81,75.33,75.67,956761.0,70.7604,70.9382,70.489,70.8072,956761.0
2023-03-20 09:30:00,75.6,75.96,75.47,75.61,596623.0,70.7417,71.0786,70.62,70.751,596623.0
2023-03-20 10:00:00,75.63,75.81,75.34,75.65,284827.0,70.7698,70.9382,70.4984,70.7885,284827.0
2023-03-20 10:30:00,75.65,75.8,75.31,75.71,218775.0,70.7885,70.9288,70.4703,70.8446,218775.0
2023-03-20 11:00:00,75.71,75.93,75.63,75.75,227699.0,70.8446,71.0505,70.7698,70.882,227699.0
2023-03-20 11:30:00,75.75,75.77,75.54,75.75,220268.0,70.882,70.9008,70.6855,70.882,220268.0
2023-03-20 12:00:00,75.77,75.81,75.31,75.41,278635.0,70.9008,70.9382,70.4703,70.5639,278635.0
2023-03-20 12:30:00,75.41,75.79,75.39,75.72,178310.0,70.5639,70.9195,70.5452,70.854,178310.0
2023-03-20 13:00:00,75.73,75.87,75.71,75.8,219770.0,70.8633,70.9943,70.8446,70.9288,219770.0
2023-03-20 13:30:00,75.8,75.88,75.67,75.81,216814.0,70.9288,71.0037,70.8072,70.9382,216814.0
2023-03-20 14:00:00,75.82,75.85,75.51,75.76,212884.0,70.9476,70.9756,70.6575,70.8914,212884.0
2023-03-20 14:30:00,75.77,75.91,75.69,75.87,305120.0,70.9008,71.0318,70.8259,70.9943,305120.0
2023-03-20 15:00:00,75.87,75.95,75.7,75.79,337068.0,70.9943,71.0692,70.8353,70.9195,337068.0
2023-03-20 15:30:00,75.79,77.0,75.71,75.97,1245715.0,70.9195,72.0517,70.8446,71.0879,1245715.0
2023-03-21 09:30:00,76.34,76.35,75.61,75.67,527494.0,71.4341,71.4435,70.751,70.8072,527494.0
2023-03-21 10:00:00,75.67,75.7,74.98,75.2,399579.0,70.8072,70.8353,70.1615,70.3674,399579.0
2023-03-21 10:30:00,75.2,75.33,74.88,75.22,274025.0,70.3674,70.489,70.068,70.3861,274025.0
2023-03-21 11:00:00,75.24,75.78,75.21,75.47,205179.0,70.4048,70.9101,70.3768,70.62,205179.0
2023-03-21 11:30:00,75.46,75.5,74.78,74.97,267839.0,70.6107,70.6481,69.9744,70.1522,267839.0
2023-03-21 12:00:00,74.98,75.06,74.7,74.81,234368.0,70.1615,70.2364,69.8995,70.0025,234368.0
2023-03-21 12:30:00,74.81,74.84,74.4,74.42,211230.0,70.0025,70.0305,69.6188,69.6375,211230.0
2023-03-21 13:00:00,74.42,74.69,74.27,74.67,141389.0,69.6375,69.8902,69.4972,69.8715,141389.0
2023-03-21 13:30:00,74.67,74.78,74.58,74.75,173308.0,69.8715,69.9744,69.7872,69.9463,173308.0
2023-03-21 14:00:00,74.77,75.25,74.73,75.25,174168.0,69.965,70.4142,69.9276,70.4142,174168.0
2023-03-21 14:30:00,75.25,75.42,75.21,75.37,160718.0,70.4142,70.5733,70.3768,70.5265,160718.0
2023-03-21 15:00:00,75.36,75.39,75.16,75.23,234476.0,70.5171,70.5452,70.33,70.3955,234476.0
2023-03-21 15:30:00,75.23,75.54,75.14,75.38,741423.0,70.3955,70.6855,70.3112,70.5358,741423.0
2023-03-22 09:30:00,75.31,75.49,74.75,75.0,386306.0,70.4703,70.6388,69.9463,70.1802,386306.0
2023-03-22 10:00:00,74.99,75.38,74.88,75.36,319698.0,70.1709,70.5358,70.068,70.5171,319698.0
2023-03-22 10:30:00,75.37,75.5,75.14,75.16,214871.0,70.5265,70.6481,70.3112,70.33,214871.0
2023-03-22 11:00:00,75.16,75.22,74.91,75.15,210168.0,70.33,70.3861,70.096,70.3206,210168.0
2023-03-22 11:30:00,75.14,75.32,75.07,75.08,237324.0,70.3112,70.4797,70.2457,70.2551,237324.0
2023-03-22 12:00:00,75.08,75.14,74.95,75.11,171502.0,70.2551,70.3112,70.1335,70.2832,171502.0
2023-03-22 12:30:00,75.11,75.15,74.91,74.95,95156.0,70.2832,70.3206,70.096,70.1335,95156.0
2023-03-22 13:00:00,74.94,75.08,74.85,75.02,112028.0,70.1241,70.2551,70.0399,70.199,112028.0
2023-03-22 13:30:00,75.02,75.13,74.93,74.94,186828.0,70.199,70.3019,70.1147,70.1241,186828.0
2023-03-22 14:00:00,74.96,75.47,74.92,75.31,282494.0,70.1428,70.62,70.1054,70.4703,282494.0
2023-03-22 14:30:00,75.31,75.98,75.05,75.29,418374.0,70.4703,71.0973,70.227,70.4516,418374.0
2023-03-22 15:00:00,75.26,75.55,74.88,75.42,337750.0,70.4235,70.6949,70.068,70.5733,337750.0
2023-03-22 15:30:00,75.41,75.44,74.09,74.12,972253.0,70.5639,70.592,69.3287,69.3568,972253.0
2023-03-23 09:30:00,73.77,74.28,73.52,74.15,589561.0,69.0293,69.5065,68.7954,69.3849,589561.0
2023-03-23 10:00:00,74.17,74.76,74.06,74.58,325929.0,69.4036,69.9557,69.3007,69.7872,325929.0
2023-03-23 10:30:00,74.59,74.97,74.53,74.8,265799.0,69.7966,70.1522,69.7404,69.9931,265799.0
2023-03-23 11:00:00,74.81,75.25,74.81,74.97,359128.0,70.0025,70.4142,70.0025,70.1522,359128.0
2023-03-23 11:30:00,74.99,75.36,74.95,75.24,282899.0,70.1709,70.5171,70.1335,70.4048,282899.0
2023-03-23 12:00:00,75.21,75.35,74.97,75.11,188307.0,70.3768,70.5078,70.1522,70.2832,188307.0
2023-03-23 12:30:00,75.12,75.72,74.95,75.05,782537.0,70.2925,70.854,70.1335,70.227,782537.0
2023-03-23 13:00:00,75.05,75.05,74.76,74.84,192185.0,70.227,70.227,69.9557,70.0305,192185.0
2023-03-23 13:30:00,74.84,74.87,74.49,74.52,214476.0,70.0305,70.0586,69.703,69.7311,214476.0
2023-03-23 14:00:00,74.52,74.6,74.06,74.06,201475.0,69.7311,69.806,69.3007,69.3007,201475.0
2023-03-23 14:30:00,74.06,74.19,73.54,73.7,364589.0,69.3007,69.4223,68.8141,68.9638,364589.0
2023-03-23 15:00:00,73.73,74.27,73.37,73.63,434032.0,68.9919,69.4972,68.655,68.8983,434032.0
2023-03-23 15:30:00,73.61,74.09,73.52,73.79,804377.0,68.8796,69.3287,68.7954,69.048,804377.0
2023-03-24 09:30:00,73.99,74.51,73.71,74.21,357207.0,69.2352,69.7217,68.9731,69.441,357207.0
2023-03-24 10:00:00,74.21,74.72,74.11,74.7,244608.0,69.441,69.9182,69.3474,69.8995,244608.0
2023-03-24 10:30:00,74.7,74.82,74.28,74.37,189606.0,69.8995,70.0118,69.5065,69.5907,189606.0
2023-03-24 11:00:00,74.38,74.47,74.08,74.44,214179.0,69.6001,69.6843,69.3194,69.6562,214179.0
2023-03-24 11:30:00,74.41,74.95,74.34,74.86,219406.0,69.6282,70.1335,69.5627,70.0492,219406.0
2023-03-24 12:00:00,74.89,75.03,74.69,74.87,189787.0,70.0773,70.2083,69.8902,70.0586,189787.0
2023-03-24 12:30:00,74.9,75.33,74.85,75.24,204959.0,70.0867,70.489,70.0399,70.4048,204959.0
2023-03-24 13:00:00,75.25,75.32,74.93,75.06,149174.0,70.4142,70.4797,70.1147,70.2364,149174.0
2023-03-24 13:30:00,75.07,75.27,74.93,75.01,212290.0,70.2457,70.4329,70.1147,70.1896,212290.0
2023-03-24 14:00:00,75.03,75.21,74.93,75.18,124448.0,70.2083,70.3768,70.1147,70.3487,124448.0
2023-03-24 14:30:00,75.18,75.41,75.17,75.33,167577.0,70.3487,70.5639,70.3393,70.489,167577.0
2023-03-24 15:00:00,75.33,75.6,75.18,75.58,240913.0,70.489,70.7417,70.3487,70.723,240913.0
2023-03-24 15:30:00,75.59,75.75,75.47,75.7,625129.0,70.7323,70.882,70.62,70.8353,625129.0
2023-03-27 09:30:00,75.8,75.97,74.95,75.17,783927.0,70.9288,71.0879,70.1335,70.3393,783927.0
2023-03-27 10:00:00,75.17,75.39,74.98,75.37,363327.0,70.3393,70.5452,70.1615,70.5265,363327.0
2023-03-27 10:30:00,75.35,75.52,75.25,75.36,243649.0,70.5078,70.6668,70.4142,70.5171,243649.0
2023-03-27 11:00:00,75.36,75.47,75.25,75.46,156569.0,70.5171,70.62,70.4142,70.6107,156569.0
2023-03-27 11:30:00,75.45,75.68,75.42,75.56,175615.0,70.6013,70.8165,70.5733,70.7043,175615.0
2023-03-27 12:00:00,75.56,75.72,75.55,75.71,149524.0,70.7043,70.854,70.6949,70.8446,149524.0
2023-03-27 12:30:00,75.72,75.8,75.59,75.71,158925.0,70.854,70.9288,70.7323,70.8446,158925.0
2023-03-27 13:00:00,75.72,75.95,75.68,75.93,142479.0,70.854,71.0692,70.8165,71.0505,142479.0
2023-03-27 13:30:00,75.95,76.06,75.75,75.81,242102.0,71.0692,71.1721,70.882,70.9382,242102.0
2023-03-27 14:00:00,75.81,76.05,75.75,75.79,191151.0,70.9382,71.1628,70.882,70.9195,191151.0
2023-03-27 14:30:00,75.8,75.87,75.71,75.81,195818.0,70.9288,70.9943,70.8446,70.9382,195818.0
2023-03-27 15:00:00,75.81,75.81,75.48,75.69,214061.0,70.9382,70.9382,70.6294,70.8259,214061.0
2023-03-27 15:30:00,75.69,75.73,75.33,75.45,594588.0,70.8259,70.8633,70.489,70.6013,594588.0
2023-03-28 09:30:00,75.5,75.71,75.32,75.43,423131.0,70.6481,70.8446,70.4797,70.5826,423131.0
2023-03-28 10:00:00,75.42,75.72,75.38,75.48,211793.0,70.5733,70.854,70.5358,70.6294,211793.0
2023-03-28 10:30:00,75.48,75.56,75.22,75.47,163500.0,70.6294,70.7043,70.3861,70.62,163500.0
2023-03-28 11:00:00,75.47,76.05,75.46,76.04,159282.0,70.62,71.1628,70.6107,71.1534,159282.0
2023-03-28 11:30:00,76.05,76.25,76.02,76.21,398055.0,71.1628,71.3499,71.1347,71.3125,398055.0
2023-03-28 12:00:00,76.2,76.25,76.03,76.06,179905.0,71.3031,71.3499,71.1441,71.1721,179905.0
2023-03-28 12:30:00,76.07,76.2,75.81,75.82,158871.0,71.1815,71.3031,70.9382,70.9476,158871.0
2023-03-28 13:00:00,75.83,75.88,75.64,75.64,132018.0,70.9569,71.0037,70.7791,70.7791,132018.0
2023-03-28 13:30:00,75.64,75.66,75.1,75.14,330371.0,70.7791,70.7978,70.2738,70.3112,330371.0
2023-03-28 14:00:00,75.13,75.24,74.82,75.17,310708.0,70.3019,70.4048,70.0118,70.3393,310708.0
2023-03-28 14:30:00,75.16,75.32,75.1,75.14,196679.0,70.33,70.4797,70.2738,70.3112,196679.0
2023-03-28 15:00:00,75.15,75.19,74.96,75.0,239323.0,70.3206,70.358,70.1428,70.1802,239323.0
2023-03-28 15:30:00,75.0,75.28,74.87,75.24,785128.0,70.1802,70.4423,70.0586,70.4048,785128.0
2023-03-29 09:30:00,75.47,76.14,75.46,75.96,451663.0,70.62,71.247,70.6107,71.0786,451663.0
2023-03-29 10:00:00,75.97,76.05,75.78,75.86,299857.0,71.0879,71.1628,70.9101,70.985,299857.0
2023-03-29 10:30:00,75.86,76.13,75.86,75.92,188182.0,70.985,71.2376,70.985,71.0411,188182.0
2023-03-29 11:00:00,75.9,76.15,75.78,75.93,235753.0,71.0224,71.2563,70.9101,71.0505,235753.0
2023-03-29 11:30:00,75.93,76.18,75.89,76.12,224368.0,71.0505,71.2844,71.0131,71.2283,224368.0
2023-03-29 12:00:00,76.12,76.25,76.07,76.21,326014.0,71.2283,71.3499,71.1815,71.3125,326014.0
2023-03-29 12:30:00,76.22,76.25,76.09,76.17,183474.0,71.3218,71.3499,71.2002,71.2751,183474.0
2023-03-29 13:00:00,76.17,76.31,76.09,76.23,235965.0,71.2751,71.4061,71.2002,71.3312,235965.0
2023-03-29 13:30:00,76.23,76.25,75.83,75.84,146387.0,71.3312,71.3499,70.9569,70.9663,146387.0
2023-03-29 14:00:00,75.84,76.15,75.77,76.15,128068.0,70.9663,71.2563,70.9008,71.2563,128068.0
2023-03-29 14:30:00,76.15,76.17,76.02,76.16,229213.0,71.2563,71.2751,71.1347,71.2657,229213.0
2023-03-29 15:00:00,76.16,76.25,76.04,76.1,291626.0,71.2657,71.3499,71.1534,71.2096,291626.0
2023-03-29 15:30:00,76.1,76.25,76.02,76.12,732628.0,71.2096,71.3499,71.1347,71.2283,732628.0
2023-03-30 09:30:00,76.37,76.78,76.17,76.75,677107.0,71.4622,71.8459,71.2751,71.8178,677107.0
2023-03-30 10:00:00,76.76,77.02,76.73,76.84,499259.0,71.8271,72.0704,71.7991,71.902,499259.0
2023-03-30 10:30:00,76.83,76.94,76.55,76.59,384515.0,71.8926,71.9956,71.6306,71.6681,384515.0
2023-03-30 11:00:00,76.58,76.74,76.45,76.7,271572.0,71.6587,71.8084,71.5371,71.771,271572.0
2023-03-30 11:30:00,76.7,76.72,76.27,76.48,357106.0,71.771,71.7897,71.3686,71.5651,357106.0
2023-03-30 12:00:00,76.48,76.69,76.36,76.46,153384.0,71.5651,71.7616,71.4528,71.5464,153384.0
2023-03-30 12:30:00,76.45,76.45,76.24,76.34,153757.0,71.5371,71.5371,71.3406,71.4341,153757.0
2023-03-30 13:00:00,76.33,76.48,76.22,76.36,143703.0,71.4248,71.5651,71.3218,71.4528,143703.0
2023-03-30 13:30:00,76.36,76.37,76.21,76.32,242045.0,71.4528,71.4622,71.3125,71.4154,242045.0
2023-03-30 14:00:00,76.32,76.75,76.31,76.72,187049.0,71.4154,71.8178,71.4061,71.7897,187049.0
2023-03-30 14:30:00,76.72,76.87,76.53,76.55,236475.0,71.7897,71.9301,71.6119,71.6306,236475.0
2023-03-30 15:00:00,76.56,76.68,76.44,76.52,230798.0,71.64,71.7523,71.5277,71.6026,230798.0
2023-03-30 15:30:00,76.52,76.62,76.39,76.59,745993.0,71.6026,71.6961,71.4809,71.6681,745993.0
2023-03-31 09:30:00,76.77,76.98,76.31,76.57,393173.0,71.8365,72.033,71.4061,71.6494,393173.0
2023-03-31 10:00:00,76.58,76.72,76.32,76.48,554800.0,71.6587,71.7897,71.4154,71.5651,554800.0
2023-03-31 10:30:00,76.47,76.62,75.99,76.0,461636.0,71.5558,71.6961,71.1066,71.116,461636.0
2023-03-31 11:00:00,76.0,76.58,75.98,76.39,580169.0,71.116,71.6587,71.0973,71.4809,580169.0
2023-03-31 11:30:00,76.4,76.51,76.22,76.42,497875.0,71.4903,71.5932,71.3218,71.509,497875.0
2023-03-31 12:00:00,76.42,76.44,76.27,76.32,289898.0,71.509,71.5277,71.3686,71.4154,289898.0
2023-03-31 12:30:00,76.32,76.33,76.14,76.31,245929.0,71.4154,71.4248,71.247,71.4061,245929.0
2023-03-31 13:00:00,76.31,76.44,76.27,76.4,363999.0,71.4061,71.5277,71.3686,71.4903,363999.0
2023-03-31 13:30:00,76.4,76.47,76.32,76.44,274630.0,71.4903,71.5558,71.4154,71.5277,274630.0
2023-03-31 14:00:00,76.44,76.75,76.43,76.7,297229.0,71.5277,71.8178,71.5183,71.771,297229.0
2023-03-31 14:30:00,76.71,76.97,76.68,76.8,240318.0,71.7804,72.0236,71.7523,71.8646,240318.0
2023-03-31 15:00:00,76.8,77.0,76.72,76.91,387196.0,71.8646,72.0517,71.7897,71.9675,387196.0
2023-03-31 15:30:00,76.92,77.12,76.67,77.07,1036840.0,71.9769,72.164,71.7429,72.1172,1036840.0
2023-04-03 09:30:00,77.05,77.05,75.8,75.83,597952.0,72.0985,72.0985,70.9288,70.9569,597952.0
2023-04-03 10:00:00,75.84,76.69,75.8,76.53,269626.0,70.9663,71.7616,70.9288,71.6119,269626.0
2023-04-03 10:30:00,76.53,76.65,76.4,76.49,273116.0,71.6119,71.7242,71.4903,71.5745,273116.0
2023-04-03 11:00:00,76.49,76.66,76.25,76.31,203993.0,71.5745,71.7336,71.3499,71.4061,203993.0
2023-04-03 11:30:00,76.3,76.52,76.18,76.5,172476.0,71.3967,71.6026,71.2844,71.5839,172476.0
2023-04-03 12:00:00,76.5,76.74,76.5,76.7,116376.0,71.5839,71.8084,71.5839,71.771,116376.0
2023-04-03 12:30:00,76.7,76.7,76.37,76.41,157121.0,71.771,71.771,71.4622,71.4996,157121.0
2023-04-03 13:00:00,76.42,76.72,76.38,76.54,159596.0,71.509,71.7897,71.4716,71.6213,159596.0
2023-04-03 13:30:00,76.52,76.61,76.46,76.58,121772.0,71.6026,71.6868,71.5464,71.6587,121772.0
2023-04-03 14:00:00,76.57,76.91,76.55,76.79,121619.0,71.6494,71.9675,71.6306,71.8552,121619.0
2023-04-03 14:30:00,76.79,76.92,76.73,76.83,161151.0,71.8552,71.9769,71.7991,71.8926,161151.0
2023-04-03 15:00:00,76.83,76.91,76.69,76.86,185910.0,71.8926,71.9675,71.7616,71.9207,185910.0
2023-04-03 15:30:00,76.86,76.94,76.66,76.66,538891.0,71.9207,71.9956,71.7336,71.7336,538891.0
2023-04-04 09:30:00,76.85,76.93,76.43,76.93,271783.0,71.9114,71.9862,71.5183,71.9862,271783.0
2023-04-04 10:00:00,76.93,77.42,76.93,77.18,291848.0,71.9862,72.4447,71.9862,72.2202,291848.0
2023-04-04 10:30:00,77.17,77.43,77.1,77.27,209230.0,72.2108,72.4541,72.1453,72.3044,209230.0
2023-04-04 11:00:00,77.27,77.27,77.06,77.14,190344.0,72.3044,72.3044,72.1079,72.1827,190344.0
2023-04-04 11:30:00,77.14,77.69,77.11,77.45,366826.0,72.1827,72.6974,72.1547,72.4728,366826.0
2023-04-04 12:00:00,77.44,77.44,77.1,77.13,160441.0,72.4634,72.4634,72.1453,72.1734,160441.0
2023-04-04 12:30:00,77.14,77.24,76.97,77.18,192671.0,72.1827,72.2763,72.0236,72.2202,192671.0
2023-04-04 13:00:00,77.17,77.37,77.14,77.35,192817.0,72.2108,72.3979,72.1827,72.3792,192817.0
2023-04-04 13:30:00,77.36,77.43,77.18,77.37,261830.0,72.3886,72.4541,72.2202,72.3979,261830.0
2023-04-04 14:00:00,77.36,77.51,77.2,77.29,141702.0,72.3886,72.5289,72.2389,72.3231,141702.0
2023-04-04 14:30:00,77.29,77.34,77.15,77.28,239551.0,72.3231,72.3699,72.1921,72.3137,239551.0
2023-04-04 15:00:00,77.26,77.43,77.23,77.23,229777.0,72.295,72.4541,72.2669,72.2669,229777.0
2023-04-04 15:30:00,77.23,77.29,77.08,77.17,725179.0,72.2669,72.3231,72.1266,72.2108,725179.0
2023-04-05 09:30:00,77.9,78.56,77.73,78.19,796679.0,72.8939,73.5115,72.7348,73.1652,796679.0
2023-04-05 10:00:00,78.2,78.37,78.05,78.17,357724.0,73.1746,73.3337,73.0342,73.1465,357724.0
2023-04-05 10:30:00,78.17,78.49,78.16,78.29,396168.0,73.1465,73.446,73.1372,73.2588,396168.0
2023-04-05 11:00:00,78.3,78.65,78.13,78.37,299202.0,73.2682,73.5957,73.1091,73.3337,299202.0
2023-04-05 11:30:00,78.36,78.79,78.31,78.41,326523.0,73.3243,73.7267,73.2775,73.3711,326523.0
2023-04-05 12:00:00,78.42,78.65,78.22,78.27,294573.0,73.3805,73.5957,73.1933,73.2401,294573.0
2023-04-05 12:30:00,78.26,78.44,78.17,78.3,654821.0,73.2307,73.3992,73.1465,73.2682,654821.0
2023-04-05 13:00:00,78.29,78.71,78.24,78.67,216850.0,73.2588,73.6518,73.212,73.6144,216850.0
2023-04-05 13:30:00,78.68,78.89,78.64,78.89,273365.0,73.6238,73.8203,73.5863,73.8203,273365.0
2023-04-05 14:00:00,78.89,78.95,78.46,78.48,320446.0,73.8203,73.8764,73.4179,73.4366,320446.0
2023-04-05 14:30:00,78.48,78.74,78.43,78.69,264600.0,73.4366,73.6799,73.3898,73.6331,264600.0
2023-04-05 15:00:00,78.68,78.75,78.39,78.44,401075.0,73.6238,73.6893,73.3524,73.3992,401075.0
2023-04-05 15:30:00,78.44,78.51,78.27,78.33,1040399.0,73.3992,73.4647,73.2401,73.2962,1040399.0
2023-04-06 09:30:00,78.8,78.87,78.32,78.57,468130.0,73.736,73.8015,73.2869,73.5208,468130.0
2023-04-06 10:00:00,78.56,78.57,78.12,78.25,470977.0,73.5115,73.5208,73.0997,73.2214,470977.0
2023-04-06 10:30:00,78.25,78.55,78.07,78.17,170924.0,73.2214,73.5021,73.053,73.1465,170924.0
2023-04-06 11:00:00,78.17,78.32,77.96,78.27,253448.0,73.1465,73.2869,72.95,73.2401,253448.0
2023-04-06 11:30:00,78.27,78.5,78.27,78.49,160597.0,73.2401,73.4553,73.2401,73.446,160597.0
2023-04-06 12:00:00,78.48,78.5,78.3,78.37,150531.0,73.4366,73.4553,73.2682,73.3337,150531.0
2023-04-06 12:30:00,78.37,78.65,78.32,78.65,104118.0,73.3337,73.5957,73.2869,73.5957,104118.0
2023-04-06 13:00:00,78.66,78.73,78.52,78.56,204655.0,73.605,73.6705,73.474,73.5115,204655.0
2023-04-06 13:30:00,78.56,78.62,78.24,78.28,135251.0,73.5115,73.5676,73.212,73.2495,135251.0
2023-04-06 14:00:00,78.28,78.42,78.17,78.41,100643.0,73.2495,73.3805,73.1465,73.3711,100643.0
2023-04-06 14:30:00,78.41,78.59,78.33,78.58,148389.0,73.3711,73.5395,73.2962,73.5302,148389.0
2023-04-06 15:00:00,78.59,78.66,78.42,78.66,209211.0,73.5395,73.605,73.3805,73.605,209211.0
2023-04-06 15:30:00,78.66,79.0,78.64,78.98,690943.0,73.605,73.9232,73.5863,73.9045,690943.0
2023-04-10 09:30:00,78.35,78.5,77.31,77.51,471550.0,73.315,73.4553,72.3418,72.5289,471550.0
2023-04-10 10:00:00,77.51,77.95,77.5,77.67,239228.0,72.5289,72.9407,72.5196,72.6787,239228.0
2023-04-10 10:30:00,77.69,77.69,77.42,77.52,191389.0,72.6974,72.6974,72.4447,72.5383,191389.0
2023-04-10 11:00:00,77.52,77.68,77.4,77.48,192838.0,72.5383,72.688,72.426,72.5009,192838.0
2023-04-10 11:30:00,77.49,77.81,77.49,77.79,175660.0,72.5102,72.8097,72.5102,72.791,175660.0
2023-04-10 12:00:00,77.79,77.88,77.7,77.78,151186.0,72.791,72.8752,72.7067,72.7816,151186.0
2023-04-10 12:30:00,77.77,78.16,77.77,78.16,115658.0,72.7722,73.1372,72.7722,73.1372,115658.0
2023-04-10 13:00:00,78.16,78.35,78.14,78.29,162343.0,73.1372,73.315,73.1185,73.2588,162343.0
2023-04-10 13:30:00,78.3,78.42,78.24,78.4,185074.0,73.2682,73.3805,73.212,73.3618,185074.0
2023-04-10 14:00:00,78.4,78.43,78.22,78.32,168258.0,73.3618,73.3898,73.1933,73.2869,168258.0
2023-04-10 14:30:00,78.32,78.37,78.24,78.37,157804.0,73.2869,73.3337,73.212,73.3337,157804.0
2023-04-10 15:00:00,78.37,78.46,78.21,78.22,226158.0,73.3337,73.4179,73.184,73.1933,226158.0
2023-04-10 15:30:00,78.22,78.46,78.19,78.44,446841.0,73.1933,73.4179,73.1652,73.3992,446841.0
2023-04-11 09:30:00,78.39,78.43,78.06,78.32,315590.0,73.3524,73.3898,73.0436,73.2869,315590.0
2023-04-11 10:00:00,78.32,78.49,78.18,78.42,397991.0,73.2869,73.446,73.1559,73.3805,397991.0
2023-04-11 10:30:00,78.43,78.49,78.34,78.39,337249.0,73.3898,73.446,73.3056,73.3524,337249.0
2023-04-11 11:00:00,78.39,78.61,78.15,78.17,299018.0,73.3524,73.5583,73.1278,73.1465,299018.0
2023-04-11 11:30:00,78.18,78.27,77.9,77.98,188692.0,73.1559,73.2401,72.8939,72.9687,188692.0
2023-04-11 12:00:00,77.98,78.21,77.91,78.13,236723.0,72.9687,73.184,72.9032,73.1091,236723.0
2023-04-11 12:30:00,78.13,78.34,78.12,78.25,226055.0,73.1091,73.3056,73.0997,73.2214,226055.0
2023-04-11 13:00:00,78.24,78.44,78.21,78.42,134048.0,73.212,73.3992,73.184,73.3805,134048.0
2023-04-11 13:30:00,78.42,78.55,78.38,78.52,141021.0,73.3805,73.5021,73.343,73.474,141021.0
2023-04-11 14:00:00,78.52,78.59,78.42,78.43,143058.0,73.474,73.5395,73.3805,73.3898,143058.0
2023-04-11 14:30:00,78.44,78.52,78.39,78.4,136586.0,73.3992,73.474,73.3524,73.3618,136586.0
2023-04-11 15:00:00,78.4,78.44,78.33,78.44,245039.0,73.3618,73.3992,73.2962,73.3992,245039.0
2023-04-11 15:30:00,78.45,78.53,78.3,78.36,540298.0,73.4085,73.4834,73.2682,73.3243,540298.0
2023-04-12 09:30:00,78.69,79.44,78.55,79.14,685908.0,73.6331,74.3349,73.5021,74.0542,685908.0
2023-04-12 10:00:00,79.14,79.43,79.13,79.37,418291.0,74.0542,74.3256,74.0448,74.2694,418291.0
2023-04-12 10:30:00,79.37,79.37,78.96,78.99,323283.0,74.2694,74.2694,73.8858,73.9138,323283.0
2023-04-12 11:00:00,78.99,79.08,78.71,78.87,197876.0,73.9138,73.9981,73.6518,73.8015,197876.0
2023-04-12 11:30:00,78.86,78.97,78.79,78.88,155616.0,73.7922,73.8951,73.7267,73.8109,155616.0
2023-04-12 12:00:00,78.88,78.91,78.71,78.76,166225.0,73.8109,73.839,73.6518,73.6986,166225.0
2023-04-12 12:30:00,78.76,78.86,78.62,78.8,149925.0,73.6986,73.7922,73.5676,73.736,149925.0
2023-04-12 13:00:00,78.8,78.81,78.63,78.75,240655.0,73.736,73.7454,73.577,73.6893,240655.0
2023-04-12 13:30:00,78.76,78.95,78.73,78.91,249762.0,73.6986,73.8764,73.6705,73.839,249762.0
2023-04-12 14:00:00,78.91,78.94,78.45,78.48,255656.0,73.839,73.867,73.4085,73.4366,255656.0
2023-04-12 14:30:00,78.47,78.55,78.3,78.48,242351.0,73.4273,73.5021,73.2682,73.4366,242351.0
2023-04-12 15:00:00,78.48,78.58,78.28,78.3,221862.0,73.4366,73.5302,73.2495,73.2682,221862.0
2023-04-12 15:30:00,78.3,78.61,78.25,78.59,754612.0,73.2682,73.5583,73.2214,73.5395,754612.0
2023-04-13 09:30:00,78.42,78.59,78.25,78.3,254189.0,73.3805,73.5395,73.2214,73.2682,254189.0
2023-04-13 10:00:00,78.3,78.67,78.25,78.46,228480.0,73.2682,73.6144,73.2214,73.4179,228480.0
2023-04-13 10:30:00,78.46,78.51,78.11,78.11,217712.0,73.4179,73.4647,73.0904,73.0904,217712.0
2023-04-13 11:00:00,78.11,78.14,77.48,77.77,273782.0,73.0904,73.1185,72.5009,72.7722,273782.0
2023-04-13 11:30:00,77.78,78.0,77.78,77.98,229312.0,72.7816,72.9875,72.7816,72.9687,229312.0
2023-04-13 12:00:00,77.98,78.13,77.76,78.05,132781.0,72.9687,73.1091,72.7629,73.0342,132781.0
2023-04-13 12:30:00,78.06,78.27,78.03,78.15,136274.0,73.0436,73.2401,73.0155,73.1278,136274.0
2023-04-13 13:00:00,78.15,78.42,78.04,78.41,134829.0,73.1278,73.3805,73.0249,73.3711,134829.0
2023-04-13 13:30:00,78.41,78.56,78.35,78.54,106678.0,73.3711,73.5115,73.315,73.4928,106678.0
2023-04-13 14:00:00,78.56,78.87,78.51,78.87,139984.0,73.5115,73.8015,73.4647,73.8015,139984.0
2023-04-13 14:30:00,78.87,79.09,78.81,79.08,164412.0,73.8015,74.0074,73.7454,73.9981,164412.0
2023-04-13 15:00:00,79.09,79.12,78.92,78.99,188373.0,74.0074,74.0355,73.8483,73.9138,188373.0
2023-04-13 15:30:00,78.98,79.09,78.8,78.87,599512.0,73.9045,74.0074,73.736,73.8015,599512.0
2023-04-14 09:30:00,78.39,78.48,77.76,78.23,391615.0,73.3524,73.4366,72.7629,73.2027,391615.0
2023-04-14 10:00:00,78.21,78.25,77.7,77.77,313296.0,73.184,73.2214,72.7067,72.7722,313296.0
2023-04-14 10:30:00,77.77,78.14,77.76,78.0,227014.0,72.7722,73.1185,72.7629,72.9875,227014.0
2023-04-14 11:00:00,77.98,78.04,77.72,77.73,177906.0,72.9687,73.0249,72.7254,72.7348,177906.0
2023-04-14 11:30:00,77.74,77.97,77.72,77.84,154118.0,72.7442,72.9594,72.7254,72.8377,154118.0
2023-04-14 12:00:00,77.84,77.93,77.65,77.84,184681.0,72.8377,72.922,72.6599,72.8377,184681.0
2023-04-14 12:30:00,77.83,77.84,77.56,77.73,240796.0,72.8284,72.8377,72.5757,72.7348,240796.0
2023-04-14 13:00:00,77.72,77.93,77.65,77.65,179629.0,72.7254,72.922,72.6599,72.6599,179629.0
2023-04-14 13:30:00,77.66,77.88,77.63,77.86,156863.0,72.6693,72.8752,72.6412,72.8565,156863.0
2023-04-14 14:00:00,77.86,77.91,77.72,77.91,113318.0,72.8565,72.9032,72.7254,72.9032,113318.0
2023-04-14 14:30:00,77.9,78.04,77.9,77.97,159960.0,72.8939,73.0249,72.8939,72.9594,159960.0
2023-04-14 15:00:00,77.98,77.98,77.66,77.87,177802.0,72.9687,72.9687,72.6693,72.8658,177802.0
2023-04-14 15:30:00,77.86,78.16,77.85,78.02,587032.0,72.8565,73.1372,72.8471,73.0062,587032.0
2023-04-17 09:30:00,78.18,78.49,78.07,78.18,274701.0,73.1559,73.446,73.053,73.1559,274701.0
2023-04-17 10:00:00,78.17,78.46,78.04,78.42,186983.0,73.1465,73.4179,73.0249,73.3805,186983.0
2023-04-17 10:30:00,78.42,78.55,78.27,78.31,227890.0,73.3805,73.5021,73.2401,73.2775,227890.0
2023-04-17 11:00:00,78.31,78.5,78.26,78.44,179047.0,73.2775,73.4553,73.2307,73.3992,179047.0
2023-04-17 11:30:00,78.45,78.45,78.11,78.34,226569.0,73.4085,73.4085,73.0904,73.3056,226569.0
2023-04-17 12:00:00,78.35,78.41,78.21,78.34,129078.0,73.315,73.3711,73.184,73.3056,129078.0
2023-04-17 12:30:00,78.34,78.45,78.24,78.37,131280.0,73.3056,73.4085,73.212,73.3337,131280.0
2023-04-17 13:00:00,78.37,78.41,78.25,78.31,106413.0,73.3337,73.3711,73.2214,73.2775,106413.0
2023-04-17 13:30:00,78.31,78.35,77.93,77.96,102558.0,73.2775,73.315,72.922,72.95,102558.0
2023-04-17 14:00:00,77.95,78.04,77.79,78.03,119247.0,72.9407,73.0249,72.791,73.0155,119247.0
2023-04-17 14:30:00,78.03,78.32,78.01,78.26,125033.0,73.0155,73.2869,72.9968,73.2307,125033.0
2023-04-17 15:00:00,78.25,78.46,78.25,78.44,140627.0,73.2214,73.4179,73.2214,73.3992,140627.0
2023-04-17 15:30:00,78.44,78.55,78.32,78.54,533188.0,73.3992,73.5021,73.2869,73.4928,533188.0
2023-04-18 09:30:00,78.73,79.07,78.54,78.88,291811.0,73.6705,73.9887,73.4928,73.8109,291811.0
2023-04-18 10:00:00,78.88,78.89,78.6,78.62,179616.0,73.8109,73.8203,73.5489,73.5676,179616.0
2023-04-18 10:30:00,78.63,78.67,78.16,78.17,143634.0,73.577,73.6144,73.1372,73.1465,143634.0
2023-04-18 11:00:00,78.17,78.27,78.07,78.17,124258.0,73.1465,73.2401,73.053,73.1465,124258.0
2023-04-18 11:30:00,78.15,78.19,77.94,78.03,86570.0,73.1278,73.1652,72.9313,73.0155,86570.0
2023-04-18 12:00:00,78.03,78.31,77.99,78.3,152868.0,73.0155,73.2775,72.9781,73.2682,152868.0
2023-04-18 12:30:00,78.3,78.36,78.07,78.09,118393.0,73.2682,73.3243,73.053,73.0717,118393.0
2023-04-18 13:00:00,78.09,78.24,78.05,78.1,64766.0,73.0717,73.212,73.0342,73.081,64766.0
2023-04-18 13:30:00,78.09,78.3,78.05,78.23,82802.0,73.0717,73.2682,73.0342,73.2027,82802.0
2023-04-18 14:00:00,78.23,78.32,78.15,78.24,124014.0,73.2027,73.2869,73.1278,73.212,124014.0
2023-04-18 14:30:00,78.25,78.34,78.01,78.16,132475.0,73.2214,73.3056,72.9968,73.1372,132475.0
2023-04-18 15:00:00,78.17,78.38,78.15,78.3,222853.0,73.1465,73.343,73.1278,73.2682,222853.0
2023-04-18 15:30:00,78.29,78.39,78.13,78.29,858159.0,73.2588,73.3524,73.1091,73.2588,858159.0
2023-04-19 09:30:00,78.31,78.79,78.29,78.71,344216.0,73.2775,73.7267,73.2588,73.6518,344216.0
2023-04-19 10:00:00,78.71,79.08,78.7,79.08,269228.0,73.6518,73.9981,73.6425,73.9981,269228.0
2023-04-19 10:30:00,79.08,79.17,78.92,78.95,191590.0,73.9981,74.0823,73.8483,73.8764,191590.0
2023-04-19 11:00:00,78.95,79.04,78.83,79.04,142430.0,73.8764,73.9606,73.7641,73.9606,142430.0
2023-04-19 11:30:00,79.04,79.04,78.84,78.92,130936.0,73.9606,73.9606,73.7735,73.8483,130936.0
2023-04-19 12:00:00,78.93,79.0,78.67,78.7,83599.0,73.8577,73.9232,73.6144,73.6425,83599.0
2023-04-19 12:30:00,78.72,78.86,78.69,78.81,146924.0,73.6612,73.7922,73.6331,73.7454,146924.0
2023-04-19 13:00:00,78.81,78.87,78.73,78.79,105244.0,73.7454,73.8015,73.6705,73.7267,105244.0
2023-04-19 13:30:00,78.79,78.97,78.79,78.95,80331.0,73.7267,73.8951,73.7267,73.8764,80331.0
2023-04-19 14:00:00,78.95,79.07,78.91,79.06,102436.0,73.8764,73.9887,73.839,73.9793,102436.0
2023-04-19 14:30:00,79.07,79.09,78.89,78.94,123475.0,73.9887,74.0074,73.8203,73.867,123475.0
2023-04-19 15:00:00,78.94,79.02,78.86,78.98,141049.0,73.867,73.9419,73.7922,73.9045,141049.0
2023-04-19 15:30:00,78.98,79.01,78.78,78.93,509376.0,73.9045,73.9325,73.7173,73.8577,509376.0
2023-04-20 09:30:00,78.72,79.1,78.55,78.56,325805.0,73.6612,74.0168,73.5021,73.5115,325805.0
2023-04-20 10:00:00,78.58,78.71,78.36,78.52,227083.0,73.5302,73.6518,73.3243,73.474,227083.0
2023-04-20 10:30:00,78.52,78.83,78.38,78.8,223400.0,73.474,73.7641,73.343,73.736,223400.0
2023-04-20 11:00:00,78.8,78.81,78.51,78.51,157264.0,73.736,73.7454,73.4647,73.4647,157264.0
2023-04-20 11:30:00,78.51,78.58,78.4,78.54,146222.0,73.4647,73.5302,73.3618,73.4928,146222.0
2023-04-20 12:00:00,78.54,78.61,78.41,78.56,122932.0,73.4928,73.5583,73.3711,73.5115,122932.0
2023-04-20 12:30:00,78.56,78.67,78.54,78.59,114788.0,73.5115,73.6144,73.4928,73.5395,114788.0
2023-04-20 13:00:00,78.6,78.73,78.51,78.71,67548.0,73.5489,73.6705,73.4647,73.6518,67548.0
2023-04-20 13:30:00,78.72,78.77,78.56,78.58,119933.0,73.6612,73.708,73.5115,73.5302,119933.0
2023-04-20 14:00:00,78.58,78.68,78.51,78.61,125236.0,73.5302,73.6238,73.4647,73.5583,125236.0
2023-04-20 14:30:00,78.59,78.61,78.22,78.25,155756.0,73.5395,73.5583,73.1933,73.2214,155756.0
2023-04-20 15:00:00,78.25,78.57,78.24,78.44,316238.0,73.2214,73.5208,73.212,73.3992,316238.0
2023-04-20 15:30:00,78.44,78.78,78.41,78.78,455721.0,73.3992,73.7173,73.3711,73.7173,455721.0
2023-04-21 09:30:00,79.44,79.78,78.79,78.93,484705.0,74.3349,74.6531,73.7267,73.8577,484705.0
2023-04-21 10:00:00,78.94,78.94,78.65,78.86,218919.0,73.867,73.867,73.5957,73.7922,218919.0
2023-04-21 10:30:00,78.86,78.9,78.56,78.81,224687.0,73.7922,73.8296,73.5115,73.7454,224687.0
2023-04-21 11:00:00,78.8,79.17,78.79,78.95,168878.0,73.736,74.0823,73.7267,73.8764,168878.0
2023-04-21 11:30:00,78.95,79.01,78.73,79.01,160859.0,73.8764,73.9325,73.6705,73.9325,160859.0
2023-04-21 12:00:00,79.01,79.1,78.93,79.03,120802.0,73.9325,74.0168,73.8577,73.9513,120802.0
2023-04-21 12:30:00,79.04,79.19,79.02,79.09,71460.0,73.9606,74.101,73.9419,74.0074,71460.0
2023-04-21 13:00:00,79.08,79.21,78.94,78.96,89681.0,73.9981,74.1197,73.867,73.8858,89681.0
2023-04-21 13:30:00,78.96,79.24,78.94,79.12,135543.0,73.8858,74.1478,73.867,74.0355,135543.0
2023-04-21 14:00:00,79.12,79.2,79.02,79.06,127545.0,74.0355,74.1103,73.9419,73.9793,127545.0
2023-04-21 14:30:00,79.05,79.09,78.91,78.96,201393.0,73.97,74.0074,73.839,73.8858,201393.0
2023-04-21 15:00:00,78.96,79.0,78.8,78.87,156768.0,73.8858,73.9232,73.736,73.8015,156768.0
2023-04-21 15:30:00,78.86,79.06,78.84,78.99,572921.0,73.7922,73.9793,73.7735,73.9138,572921.0
2023-04-24 09:30:00,78.51,79.05,78.4,79.02,496606.0,73.4647,73.97,73.3618,73.9419,496606.0
2023-04-24 10:00:00,79.02,79.13,78.79,79.01,195676.0,73.9419,74.0448,73.7267,73.9325,195676.0
2023-04-24 10:30:00,79.0,79.15,78.85,78.87,288916.0,73.9232,74.0636,73.7828,73.8015,288916.0
2023-04-24 11:00:00,78.87,79.1,78.77,79.02,146696.0,73.8015,74.0168,73.708,73.9419,146696.0
2023-04-24 11:30:00,79.04,79.18,79.0,79.14,152739.0,73.9606,74.0916,73.9232,74.0542,152739.0
2023-04-24 12:00:00,79.13,79.18,78.75,78.98,366975.0,74.0448,74.0916,73.6893,73.9045,366975.0
2023-04-24 12:30:00,79.0,79.06,78.96,79.06,154606.0,73.9232,73.9793,73.8858,73.9793,154606.0
2023-04-24 13:00:00,79.05,79.09,78.92,79.08,124145.0,73.97,74.0074,73.8483,73.9981,124145.0
2023-04-24 13:30:00,79.09,79.25,79.06,79.2,196275.0,74.0074,74.1571,73.9793,74.1103,196275.0
2023-04-24 14:00:00,79.2,79.21,78.85,78.89,221029.0,74.1103,74.1197,73.7828,73.8203,221029.0
2023-04-24 14:30:00,78.9,78.98,78.8,78.92,162094.0,73.8296,73.9045,73.736,73.8483,162094.0
2023-04-24 15:00:00,78.92,79.04,78.9,78.94,283101.0,73.8483,73.9606,73.8296,73.867,283101.0
2023-04-24 15:30:00,78.93,79.13,78.88,79.05,988238.0,73.8577,74.0448,73.8109,73.97,988238.0
2023-04-25 09:30:00,77.73,79.1,77.5,77.91,958164.0,72.7348,74.0168,72.5196,72.9032,958164.0
2023-04-25 10:00:00,77.92,78.43,77.59,77.86,468365.0,72.9126,73.3898,72.6038,72.8565,468365.0
2023-04-25 10:30:00,77.87,78.22,77.8,78.08,364690.0,72.8658,73.1933,72.8003,73.0623,364690.0
2023-04-25 11:00:00,78.09,78.41,78.0,78.27,466549.0,73.0717,73.3711,72.9875,73.2401,466549.0
2023-04-25 11:30:00,78.26,78.51,77.99,78.39,373323.0,73.2307,73.4647,72.9781,73.3524,373323.0
2023-04-25 12:00:00,78.41,78.67,78.39,78.52,275857.0,73.3711,73.6144,73.3524,73.474,275857.0
2023-04-25 12:30:00,78.5,78.66,78.42,78.46,207285.0,73.4553,73.605,73.3805,73.4179,207285.0
2023-04-25 13:00:00,78.46,78.5,77.91,78.03,212980.0,73.4179,73.4553,72.9032,73.0155,212980.0
2023-04-25 13:30:00,78.03,78.14,77.81,77.83,225304.0,73.0155,73.1185,72.8097,72.8284,225304.0
2023-04-25 14:00:00,77.83,77.87,77.51,77.67,281158.0,72.8284,72.8658,72.5289,72.6787,281158.0
2023-04-25 14:30:00,77.67,77.85,77.59,77.8,261389.0,72.6787,72.8471,72.6038,72.8003,261389.0
2023-04-25 15:00:00,77.79,78.0,77.78,77.95,286421.0,72.791,72.9875,72.7816,72.9407,286421.0
2023-04-25 15:30:00,77.95,78.01,77.57,77.83,977597.0,72.9407,72.9968,72.5851,72.8284,977597.0
2023-04-26 09:30:00,76.78,76.95,74.58,75.18,1309442.0,71.8459,72.0049,69.7872,70.3487,1309442.0
2023-04-26 10:00:00,75.2,75.33,74.21,74.55,1696024.0,70.3674,70.489,69.441,69.7592,1696024.0
2023-04-26 10:30:00,74.56,74.97,74.39,74.91,604317.0,69.7685,70.1522,69.6094,70.096,604317.0
2023-04-26 11:00:00,74.91,75.31,74.83,75.0,540562.0,70.096,70.4703,70.0212,70.1802,540562.0
2023-04-26 11:30:00,74.99,75.03,74.7,74.73,486515.0,70.1709,70.2083,69.8995,69.9276,486515.0
2023-04-26 12:00:00,74.73,74.89,74.61,74.65,289572.0,69.9276,70.0773,69.8153,69.8527,289572.0
2023-04-26 12:30:00,74.65,74.9,74.63,74.75,288286.0,69.8527,70.0867,69.834,69.9463,288286.0
2023-04-26 13:00:00,74.74,74.79,74.48,74.53,209916.0,69.937,69.9837,69.6937,69.7404,209916.0
2023-04-26 13:30:00,74.53,74.75,74.45,74.53,349466.0,69.7404,69.9463,69.6656,69.7404,349466.0
2023-04-26 14:00:00,74.53,74.55,74.3,74.48,334528.0,69.7404,69.7592,69.5252,69.6937,334528.0
2023-04-26 14:30:00,74.47,74.55,74.35,74.47,419802.0,69.6843,69.7592,69.572,69.6843,419802.0
2023-04-26 15:00:00,74.46,74.69,74.34,74.61,553002.0,69.6749,69.8902,69.5627,69.8153,553002.0
2023-04-26 15:30:00,74.61,74.66,74.03,74.06,1641976.0,69.8153,69.8621,69.2726,69.3007,1641976.0
2023-04-27 09:30:00,74.31,76.11,73.91,76.03,918307.0,69.5346,71.2189,69.1603,71.1441,918307.0
2023-04-27 10:00:00,76.02,76.48,75.95,76.4,513679.0,71.1347,71.5651,71.0692,71.4903,513679.0
2023-04-27 10:30:00,76.4,76.52,76.06,76.41,420034.0,71.4903,71.6026,71.1721,71.4996,420034.0
2023-04-27 11:00:00,76.41,76.42,75.72,75.98,365175.0,71.4996,71.509,70.854,71.0973,365175.0
2023-04-27 11:30:00,75.98,76.25,75.68,76.24,301395.0,71.0973,71.3499,70.8165,71.3406,301395.0
2023-04-27 12:00:00,76.24,76.41,76.17,76.23,241682.0,71.3406,71.4996,71.2751,71.3312,241682.0
2023-04-27 12:30:00,76.22,76.39,76.0,76.01,240321.0,71.3218,71.4809,71.116,71.1253,240321.0
2023-04-27 13:00:00,76.0,76.03,75.68,75.82,193494.0,71.116,71.1441,70.8165,70.9476,193494.0
2023-04-27 13:30:00,75.82,75.96,75.66,75.8,252006.0,70.9476,71.0786,70.7978,70.9288,252006.0
2023-04-27 14:00:00,75.8,75.98,75.66,75.95,219612.0,70.9288,71.0973,70.7978,71.0692,219612.0
2023-04-27 14:30:00,75.95,76.01,75.74,75.97,316800.0,71.0692,71.1253,70.8727,71.0879,316800.0
2023-04-27 15:00:00,75.95,76.03,75.71,75.72,337044.0,71.0692,71.1441,70.8446,70.854,337044.0
2023-04-27 15:30:00,75.72,75.89,75.67,75.85,1145903.0,70.854,71.0131,70.8072,70.9756,1145903.0
2023-04-28 09:30:00,75.41,76.37,75.41,75.99,656507.0,70.5639,71.4622,70.5639,71.1066,656507.0
2023-04-28 10:00:00,75.92,76.3,75.92,76.25,441988.0,71.0411,71.3967,71.0411,71.3499,441988.0
2023-04-28 10:30:00,76.25,76.61,76.08,76.3,368756.0,71.3499,71.6868,71.1908,71.3967,368756.0
2023-04-28 11:00:00,76.31,76.64,76.2,76.57,337422.0,71.4061,71.7149,71.3031,71.6494,337422.0
2023-04-28 11:30:00,76.57,76.64,76.41,76.48,259710.0,71.6494,71.7149,71.4996,71.5651,259710.0
2023-04-28 12:00:00,76.49,76.64,76.34,76.59,328315.0,71.5745,71.7149,71.4341,71.6681,328315.0
2023-04-28 12:30:00,76.6,76.64,76.35,76.41,273507.0,71.6774,71.7149,71.4435,71.4996,273507.0
2023-04-28 13:00:00,76.4,76.44,76.17,76.35,213765.0,71.4903,71.5277,71.2751,71.4435,213765.0
2023-04-28 13:30:00,76.35,76.52,76.26,76.49,375950.0,71.4435,71.6026,71.3593,71.5745,375950.0
2023-04-28 14:00:00,76.49,76.68,76.21,76.3,365530.0,71.5745,71.7523,71.3125,71.3967,365530.0
2023-04-28 14:30:00,76.31,76.54,76.26,76.49,499443.0,71.4061,71.6213,71.3593,71.5745,499443.0
2023-04-28 15:00:00,76.49,76.63,76.38,76.47,353633.0,71.5745,71.7055,71.4716,71.5558,353633.0
2023-04-28 15:30:00,76.46,76.7,76.43,76.64,1278635.0,71.5464,71.771,71.5183,71.7149,1278635.0
2023-05-01 09:30:00,76.47,76.88,76.35,76.84,289534.0,71.5558,71.9394,71.4435,71.902,289534.0
2023-05-01 10:00:00,76.82,77.02,76.56,76.99,216878.0,71.8833,72.0704,71.64,72.0424,216878.0
2023-05-01 10:30:00,76.99,77.17,76.72,77.14,213260.0,72.0424,72.2108,71.7897,72.1827,213260.0
2023-05-01 11:00:00,77.14,77.14,76.91,77.05,311611.0,72.1827,72.1827,71.9675,72.0985,311611.0
2023-05-01 11:30:00,77.05,77.35,77.03,77.14,177483.0,72.0985,72.3792,72.0798,72.1827,177483.0
2023-05-01 12:00:00,77.14,77.33,77.1,77.22,133851.0,72.1827,72.3605,72.1453,72.2576,133851.0
2023-05-01 12:30:00,77.21,77.38,77.2,77.27,156281.0,72.2482,72.4073,72.2389,72.3044,156281.0
2023-05-01 13:00:00,77.27,77.32,77.05,77.06,169836.0,72.3044,72.3512,72.0985,72.1079,169836.0
2023-05-01 13:30:00,77.06,77.2,77.0,77.19,136297.0,72.1079,72.2389,72.0517,72.2295,136297.0
2023-05-01 14:00:00,77.18,77.29,77.1,77.16,142153.0,72.2202,72.3231,72.1453,72.2014,142153.0
2023-05-01 14:30:00,77.16,77.16,76.85,76.88,217236.0,72.2014,72.2014,71.9114,71.9394,217236.0
2023-05-01 15:00:00,76.88,77.02,76.67,76.73,272397.0,71.9394,72.0704,71.7429,71.7991,272397.0
2023-05-01 15:30:00,76.74,76.89,76.65,76.79,779971.0,71.8084,71.9488,71.7242,71.8552,779971.0
2023-05-02 09:30:00,76.66,76.94,76.38,76.93,556951.0,71.7336,71.9956,71.4716,71.9862,556951.0
2023-05-02 10:00:00,76.87,77.02,76.26,76.33,594720.0,71.9301,72.0704,71.3593,71.4248,594720.0
2023-05-02 10:30:00,76.32,76.42,76.03,76.37,473853.0,71.4154,71.509,71.1441,71.4622,473853.0
2023-05-02 11:00:00,76.35,76.4,75.51,75.73,370179.0,71.4435,71.4903,70.6575,70.8633,370179.0
2023-05-02 11:30:00,75.71,75.99,75.61,75.96,310875.0,70.8446,71.1066,70.751,71.0786,310875.0
2023-05-02 12:00:00,75.95,75.95,75.69,75.91,223553.0,71.0692,71.0692,70.8259,71.0318,223553.0
2023-05-02 12:30:00,75.9,75.99,75.74,75.98,293133.0,71.0224,71.1066,70.8727,71.0973,293133.0
2023-05-02 13:00:00,75.98,76.03,75.86,75.96,218581.0,71.0973,71.1441,70.985,71.0786,218581.0
2023-05-02 13:30:00,75.97,76.0,75.84,75.95,211199.0,71.0879,71.116,70.9663,71.0692,211199.0
2023-05-02 14:00:00,75.95,75.95,75.59,75.76,160919.0,71.0692,71.0692,70.7323,70.8914,160919.0
2023-05-02 14:30:00,75.76,76.0,75.72,75.94,149541.0,70.8914,71.116,70.854,71.0598,149541.0
2023-05-02 15:00:00,75.94,76.12,75.86,76.03,350106.0,71.0598,71.2283,70.985,71.1441,350106.0
2023-05-02 15:30:00,76.03,76.06,75.81,75.94,921609.0,71.1441,71.1721,70.9382,71.0598,921609.0
2023-05-03 09:30:00,76.26,76.34,75.65,75.65,356014.0,71.3593,71.4341,70.7885,70.7885,356014.0
2023-05-03 10:00:00,75.67,75.85,75.54,75.8,289056.0,70.8072,70.9756,70.6855,70.9288,289056.0
2023-05-03 10:30:00,75.8,75.85,75.48,75.7,202545.0,70.9288,70.9756,70.6294,70.8353,202545.0
2023-05-03 11:00:00,75.7,75.96,75.65,75.9,213089.0,70.8353,71.0786,70.7885,71.0224,213089.0
2023-05-03 11:30:00,75.89,76.17,75.86,76.13,146800.0,71.0131,71.2751,70.985,71.2376,146800.0
2023-05-03 12:00:00,76.14,76.2,76.07,76.14,125008.0,71.247,71.3031,71.1815,71.247,125008.0
2023-05-03 12:30:00,76.14,76.34,76.13,76.33,136608.0,71.247,71.4341,71.2376,71.4248,136608.0
2023-05-03 13:00:00,76.35,76.52,76.35,76.46,144832.0,71.4435,71.6026,71.4435,71.5464,144832.0
2023-05-03 13:30:00,76.45,76.49,76.3,76.34,156605.0,71.5371,71.5745,71.3967,71.4341,156605.0
2023-05-03 14:00:00,76.31,76.56,76.05,76.26,176293.0,71.4061,71.64,71.1628,71.3593,176293.0
2023-05-03 14:30:00,76.26,76.46,75.93,76.17,260978.0,71.3593,71.5464,71.0505,71.2751,260978.0
2023-05-03 15:00:00,76.16,76.36,75.67,75.71,322144.0,71.2657,71.4528,70.8072,70.8446,322144.0
2023-05-03 15:30:00,75.7,75.74,75.27,75.39,785809.0,70.8353,70.8727,70.4329,70.5452,785809.0
2023-05-04 09:30:00,75.38,75.64,74.76,74.78,254241.0,70.5358,70.7791,69.9557,69.9744,254241.0
2023-05-04 10:00:00,74.79,75.11,74.56,74.86,324546.0,69.9837,70.2832,69.7685,70.0492,324546.0
2023-05-04 10:30:00,74.87,75.5,74.78,75.32,337466.0,70.0586,70.6481,69.9744,70.4797,337466.0
2023-05-04 11:00:00,75.33,75.59,75.15,75.47,328228.0,70.489,70.7323,70.3206,70.62,328228.0
2023-05-04 11:30:00,75.48,75.54,75.17,75.23,234853.0,70.6294,70.6855,70.3393,70.3955,234853.0
2023-05-04 12:00:00,75.23,75.57,75.16,75.5,222217.0,70.3955,70.7136,70.33,70.6481,222217.0
2023-05-04 12:30:00,75.5,75.54,75.26,75.43,176659.0,70.6481,70.6855,70.4235,70.5826,176659.0
2023-05-04 13:00:00,75.45,75.67,75.41,75.56,214087.0,70.6013,70.8072,70.5639,70.7043,214087.0
2023-05-04 13:30:00,75.55,75.6,75.4,75.6,277303.0,70.6949,70.7417,70.5545,70.7417,277303.0
2023-05-04 14:00:00,75.59,75.61,75.33,75.34,138340.0,70.7323,70.751,70.489,70.4984,138340.0
2023-05-04 14:30:00,75.33,75.46,75.25,75.42,261056.0,70.489,70.6107,70.4142,70.5733,261056.0
2023-05-04 15:00:00,75.42,75.58,75.32,75.45,281656.0,70.5733,70.723,70.4797,70.6013,281656.0
2023-05-04 15:30:00,75.45,75.66,75.37,75.51,695534.0,70.6013,70.7978,70.5265,70.6575,695534.0
2023-05-05 09:30:00,75.61,76.57,75.34,76.05,687720.0,70.751,71.6494,70.4984,71.1628,687720.0
2023-05-05 10:00:00,76.05,76.05,75.51,75.66,536486.0,71.1628,71.1628,70.6575,70.7978,536486.0
2023-05-05 10:30:00,75.66,75.83,75.37,75.41,235873.0,70.7978,70.9569,70.5265,70.5639,235873.0
2023-05-05 11:00:00,75.42,75.57,75.2,75.31,261668.0,70.5733,70.7136,70.3674,70.4703,261668.0
2023-05-05 11:30:00,75.31,75.33,75.18,75.29,221765.0,70.4703,70.489,70.3487,70.4516,221765.0
2023-05-05 12:00:00,75.29,75.51,75.23,75.43,163901.0,70.4516,70.6575,70.3955,70.5826,163901.0
2023-05-05 12:30:00,75.43,75.44,75.25,75.38,131287.0,70.5826,70.592,70.4142,70.5358,131287.0
2023-05-05 13:00:00,75.37,75.68,75.36,75.64,185341.0,70.5265,70.8165,70.5171,70.7791,185341.0
2023-05-05 13:30:00,75.64,75.77,75.56,75.58,263487.0,70.7791,70.9008,70.7043,70.723,263487.0
2023-05-05 14:00:00,75.58,75.78,75.49,75.71,190997.0,70.723,70.9101,70.6388,70.8446,190997.0
2023-05-05 14:30:00,75.72,75.78,75.61,75.69,197242.0,70.854,70.9101,70.751,70.8259,197242.0
2023-05-05 15:00:00,75.67,75.74,75.57,75.61,268443.0,70.8072,70.8727,70.7136,70.751,268443.0
2023-05-05 15:30:00,75.61,75.65,75.39,75.56,963468.0,70.751,70.7885,70.5452,70.7043,963468.0
2023-05-08 09:30:00,75.53,76.69,75.28,76.51,599906.0,70.6762,71.7616,70.4423,71.5932,599906.0
2023-05-08 10:00:00,76.52,76.6,75.82,75.93,249628.0,71.6026,71.6774,70.9476,71.0505,249628.0
2023-05-08 10:30:00,75.94,75.96,75.72,75.78,221481.0,71.0598,71.0786,70.854,70.9101,221481.0
2023-05-08 11:00:00,75.78,76.05,75.75,75.96,219977.0,70.9101,71.1628,70.882,71.0786,219977.0
2023-05-08 11:30:00,75.96,76.05,75.91,76.03,265637.0,71.0786,71.1628,71.0318,71.1441,265637.0
2023-05-08 12:00:00,76.03,76.11,75.8,75.99,354764.0,71.1441,71.2189,70.9288,71.1066,354764.0
2023-05-08 12:30:00,75.98,76.09,75.86,76.03,219634.0,71.0973,71.2002,70.985,71.1441,219634.0
2023-05-08 13:00:00,76.02,76.2,75.94,76.09,308773.0,71.1347,71.3031,71.0598,71.2002,308773.0
2023-05-08 13:30:00,76.1,76.35,76.07,76.2,303423.0,71.2096,71.4435,71.1815,71.3031,303423.0
2023-05-08 14:00:00,76.2,76.3,75.97,76.18,330548.0,71.3031,71.3967,71.0879,71.2844,330548.0
2023-05-08 14:30:00,76.17,76.21,76.08,76.15,174287.0,71.2751,71.3125,71.1908,71.2563,174287.0
2023-05-08 15:00:00,76.14,76.22,76.04,76.12,266789.0,71.247,71.3218,71.1534,71.2283,266789.0
2023-05-08 15:30:00,76.11,76.18,75.97,76.06,990081.0,71.2189,71.2844,71.0879,71.1721,990081.0
2023-05-09 09:30:00,76.23,76.23,75.66,75.86,557684.0,71.3312,71.3312,70.7978,70.985,557684.0
2023-05-09 10:00:00,75.86,75.96,75.39,75.5,370839.0,70.985,71.0786,70.5452,70.6481,370839.0
2023-05-09 10:30:00,75.49,75.58,75.22,75.4,258583.0,70.6388,70.723,70.3861,70.5545,258583.0
2023-05-09 11:00:00,75.41,75.51,75.27,75.33,226500.0,70.5639,70.6575,70.4329,70.489,226500.0
2023-05-09 11:30:00,75.34,75.46,75.24,75.25,282211.0,70.4984,70.6107,70.4048,70.4142,282211.0
2023-05-09 12:00:00,75.24,75.4,75.19,75.33,199533.0,70.4048,70.5545,70.358,70.489,199533.0
2023-05-09 12:30:00,75.34,75.49,75.3,75.45,131110.0,70.4984,70.6388,70.461,70.6013,131110.0
2023-05-09 13:00:00,75.45,75.62,75.37,75.57,152370.0,70.6013,70.7604,70.5265,70.7136,152370.0
2023-05-09 13:30:00,75.57,75.7,75.54,75.58,127304.0,70.7136,70.8353,70.6855,70.723,127304.0
2023-05-09 14:00:00,75.58,75.77,75.58,75.75,169314.0,70.723,70.9008,70.723,70.882,169314.0
2023-05-09 14:30:00,75.76,75.87,75.71,75.81,118381.0,70.8914,70.9943,70.8446,70.9382,118381.0
2023-05-09 15:00:00,75.81,75.85,75.66,75.81,233611.0,70.9382,70.9756,70.7978,70.9382,233611.0
2023-05-09 15:30:00,75.81,75.87,75.56,75.58,693833.0,70.9382,70.9943,70.7043,70.723,693833.0
2023-05-10 09:30:00,76.13,77.13,76.01,76.92,398753.0,71.2376,72.1734,71.1253,71.9769,398753.0
2023-05-10 10:00:00,76.92,77.16,76.47,76.54,359335.0,71.9769,72.2014,71.5558,71.6213,359335.0
2023-05-10 10:30:00,76.54,76.63,76.21,76.39,232606.0,71.6213,71.7055,71.3125,71.4809,232606.0
2023-05-10 11:00:00,76.39,76.63,76.34,76.43,206282.0,71.4809,71.7055,71.4341,71.5183,206282.0
2023-05-10 11:30:00,76.42,76.46,76.26,76.35,212218.0,71.509,71.5464,71.3593,71.4435,212218.0
2023-05-10 12:00:00,76.35,76.43,76.17,76.35,189584.0,71.4435,71.5183,71.2751,71.4435,189584.0
2023-05-10 12:30:00,76.34,76.36,76.07,76.13,198118.0,71.4341,71.4528,71.1815,71.2376,198118.0
2023-05-10 13:00:00,76.13,76.26,75.93,76.03,182760.0,71.2376,71.3593,71.0505,71.1441,182760.0
2023-05-10 13:30:00,76.02,76.2,75.99,76.1,182196.0,71.1347,71.3031,71.1066,71.2096,182196.0
2023-05-10 14:00:00,76.11,76.34,76.06,76.21,157786.0,71.2189,71.4341,71.1721,71.3125,157786.0
2023-05-10 14:30:00,76.21,76.59,76.21,76.58,172257.0,71.3125,71.6681,71.3125,71.6587,172257.0
2023-05-10 15:00:00,76.58,77.0,76.52,76.91,308465.0,71.6587,72.0517,71.6026,71.9675,308465.0
2023-05-10 15:30:00,76.9,77.05,76.79,76.87,813323.0,71.9581,72.0985,71.8552,71.9301,813323.0
2023-05-11 09:30:00,76.59,76.84,75.73,75.8,496038.0,71.6681,71.902,70.8633,70.9288,496038.0
2023-05-11 10:00:00,75.8,76.0,75.57,75.94,241751.0,70.9288,71.116,70.7136,71.0598,241751.0
2023-05-11 10:30:00,75.92,76.07,75.88,76.02,181025.0,71.0411,71.1815,71.0037,71.1347,181025.0
2023-05-11 11:00:00,76.02,76.06,75.81,75.85,183514.0,71.1347,71.1721,70.9382,70.9756,183514.0
2023-05-11 11:30:00,75.84,76.16,75.84,76.03,229223.0,70.9663,71.2657,70.9663,71.1441,229223.0
2023-05-11 12:00:00,76.04,76.38,75.93,76.26,227648.0,71.1534,71.4716,71.0505,71.3593,227648.0
2023-05-11 12:30:00,76.29,76.31,76.0,76.05,163619.0,71.3873,71.4061,71.116,71.1628,163619.0
2023-05-11 13:00:00,76.05,76.06,75.79,75.82,122567.0,71.1628,71.1721,70.9195,70.9476,122567.0
2023-05-11 13:30:00,75.82,75.95,75.54,75.8,304186.0,70.9476,71.0692,70.6855,70.9288,304186.0
2023-05-11 14:00:00,75.82,75.84,75.58,75.78,138028.0,70.9476,70.9663,70.723,70.9101,138028.0
2023-05-11 14:30:00,75.78,75.85,75.71,75.84,217078.0,70.9101,70.9756,70.8446,70.9663,217078.0
2023-05-11 15:00:00,75.84,76.09,75.81,76.08,467729.0,70.9663,71.2002,70.9382,71.1908,467729.0
2023-05-11 15:30:00,76.08,76.22,75.97,76.1,907878.0,71.1908,71.3218,71.0879,71.2096,907878.0
2023-05-12 09:30:00,76.89,77.59,76.57,76.94,553314.0,71.9488,72.6038,71.6494,71.9956,553314.0
2023-05-12 10:00:00,76.95,76.98,76.64,76.93,304837.0,72.0049,72.033,71.7149,71.9862,304837.0
2023-05-12 10:30:00,76.9,77.04,76.74,77.04,228570.0,71.9581,72.0891,71.8084,72.0891,228570.0
2023-05-12 11:00:00,77.05,77.37,76.99,77.15,585805.0,72.0985,72.3979,72.0424,72.1921,585805.0
2023-05-12 11:30:00,77.15,77.46,77.02,77.46,254639.0,72.1921,72.4822,72.0704,72.4822,254639.0
2023-05-12 12:00:00,77.46,77.49,77.14,77.29,228798.0,72.4822,72.5102,72.1827,72.3231,228798.0
2023-05-12 12:30:00,77.29,77.5,77.27,77.48,390465.0,72.3231,72.5196,72.3044,72.5009,390465.0
2023-05-12 13:00:00,77.47,77.74,77.41,77.52,506029.0,72.4915,72.7442,72.4354,72.5383,506029.0
2023-05-12 13:30:00,77.51,77.64,77.39,77.46,369876.0,72.5289,72.6506,72.4167,72.4822,369876.0
2023-05-12 14:00:00,77.45,77.58,77.25,77.41,340145.0,72.4728,72.5944,72.2857,72.4354,340145.0
2023-05-12 14:30:00,77.41,77.7,77.31,77.68,421254.0,72.4354,72.7067,72.3418,72.688,421254.0
2023-05-12 15:00:00,77.69,77.71,77.54,77.64,336511.0,72.6974,72.7161,72.557,72.6506,336511.0
2023-05-12 15:30:00,77.64,77.99,77.63,77.97,1072424.0,72.6506,72.9781,72.6412,72.9594,1072424.0
2023-05-15 09:30:00,78.47,78.53,76.82,76.91,465375.0,73.4273,73.4834,71.8833,71.9675,465375.0
2023-05-15 10:00:00,76.91,77.4,76.9,77.37,356302.0,71.9675,72.426,71.9581,72.3979,356302.0
2023-05-15 10:30:00,77.36,77.6,77.26,77.37,407352.0,72.3886,72.6132,72.295,72.3979,407352.0
2023-05-15 11:00:00,77.36,77.54,77.21,77.28,348093.0,72.3886,72.557,72.2482,72.3137,348093.0
2023-05-15 11:30:00,77.29,77.38,77.11,77.33,172320.0,72.3231,72.4073,72.1547,72.3605,172320.0
2023-05-15 12:00:00,77.34,77.57,77.18,77.55,197252.0,72.3699,72.5851,72.2202,72.5664,197252.0
2023-05-15 12:30:00,77.56,77.86,77.55,77.8,146061.0,72.5757,72.8565,72.5664,72.8003,146061.0
2023-05-15 13:00:00,77.8,77.91,77.6,77.61,146343.0,72.8003,72.9032,72.6132,72.6225,146343.0
2023-05-15 13:30:00,77.6,77.66,77.43,77.55,114298.0,72.6132,72.6693,72.4541,72.5664,114298.0
2023-05-15 14:00:00,77.58,77.68,77.31,77.37,149541.0,72.5944,72.688,72.3418,72.3979,149541.0
2023-05-15 14:30:00,77.37,77.69,77.36,77.56,158771.0,72.3979,72.6974,72.3886,72.5757,158771.0
2023-05-15 15:00:00,77.56,77.7,77.52,77.67,188499.0,72.5757,72.7067,72.5383,72.6787,188499.0
2023-05-15 15:30:00,77.67,77.69,77.38,77.55,685609.0,72.6787,72.6974,72.4073,72.5664,685609.0
2023-05-16 09:30:00,77.5,77.5,76.57,76.59,420748.0,72.5196,72.5196,71.6494,71.6681,420748.0
2023-05-16 10:00:00,76.58,76.7,76.25,76.69,492213.0,71.6587,71.771,71.3499,71.7616,492213.0
2023-05-16 10:30:00,76.68,76.74,75.78,75.89,404446.0,71.7523,71.8084,70.9101,71.0131,404446.0
2023-05-16 11:00:00,75.88,76.27,75.78,76.21,262790.0,71.0037,71.3686,70.9101,71.3125,262790.0
2023-05-16 11:30:00,76.21,76.25,75.74,75.79,214478.0,71.3125,71.3499,70.8727,70.9195,214478.0
2023-05-16 12:00:00,75.8,76.05,75.74,76.05,174660.0,70.9288,71.1628,70.8727,71.1628,174660.0
2023-05-16 12:30:00,76.06,76.34,75.96,76.22,171118.0,71.1721,71.4341,71.0786,71.3218,171118.0
2023-05-16 13:00:00,76.23,76.41,76.13,76.13,146079.0,71.3312,71.4996,71.2376,71.2376,146079.0
2023-05-16 13:30:00,76.14,76.26,76.04,76.23,217809.0,71.247,71.3593,71.1534,71.3312,217809.0
2023-05-16 14:00:00,76.23,76.26,76.09,76.15,183172.0,71.3312,71.3593,71.2002,71.2563,183172.0
2023-05-16 14:30:00,76.15,76.29,76.06,76.08,350493.0,71.2563,71.3873,71.1721,71.1908,350493.0
2023-05-16 15:00:00,76.1,76.18,75.98,76.03,202368.0,71.2096,71.2844,71.0973,71.1441,202368.0
2023-05-16 15:30:00,76.03,76.07,75.69,75.84,916212.0,71.1441,71.1815,70.8259,70.9663,916212.0
2023-05-17 09:30:00,76.17,76.28,75.63,75.65,373712.0,71.2751,71.378,70.7698,70.7885,373712.0
2023-05-17 10:00:00,75.67,75.98,75.54,75.74,368345.0,70.8072,71.0973,70.6855,70.8727,368345.0
2023-05-17 10:30:00,75.75,75.86,75.29,75.37,232827.0,70.882,70.985,70.4516,70.5265,232827.0
2023-05-17 11:00:00,75.37,75.62,75.2,75.4,226917.0,70.5265,70.7604,70.3674,70.5545,226917.0
2023-05-17 11:30:00,75.4,75.59,75.24,75.55,207053.0,70.5545,70.7323,70.4048,70.6949,207053.0
2023-05-17 12:00:00,75.56,75.73,75.51,75.7,127156.0,70.7043,70.8633,70.6575,70.8353,127156.0
2023-05-17 12:30:00,75.72,75.91,75.72,75.86,126432.0,70.854,71.0318,70.854,70.985,126432.0
2023-05-17 13:00:00,75.84,75.94,75.76,75.85,130415.0,70.9663,71.0598,70.8914,70.9756,130415.0
2023-05-17 13:30:00,75.84,75.91,75.75,75.83,156842.0,70.9663,71.0318,70.882,70.9569,156842.0
2023-05-17 14:00:00,75.84,75.86,75.45,75.45,178130.0,70.9663,70.985,70.6013,70.6013,178130.0
2023-05-17 14:30:00,75.45,75.54,75.3,75.31,151349.0,70.6013,70.6855,70.461,70.4703,151349.0
2023-05-17 15:00:00,75.3,75.51,75.26,75.27,215654.0,70.461,70.6575,70.4235,70.4329,215654.0
2023-05-17 15:30:00,75.28,75.42,75.18,75.35,853764.0,70.4423,70.5733,70.3487,70.5078,853764.0
2023-05-18 09:30:00,74.75,74.75,74.21,74.56,458381.0,69.9463,69.9463,69.441,69.7685,458381.0
2023-05-18 10:00:00,74.56,75.06,74.51,75.0,368422.0,69.7685,70.2364,69.7217,70.1802,368422.0
2023-05-18 10:30:00,75.0,75.25,74.93,75.05,253812.0,70.1802,70.4142,70.1147,70.227,253812.0
2023-05-18 11:00:00,75.05,75.13,74.87,74.92,218197.0,70.227,70.3019,70.0586,70.1054,218197.0
2023-05-18 11:30:00,74.92,75.16,74.75,74.81,440685.0,70.1054,70.33,69.9463,70.0025,440685.0
2023-05-18 12:00:00,74.81,74.98,74.61,74.72,366657.0,70.0025,70.1615,69.8153,69.9182,366657.0
2023-05-18 12:30:00,74.72,74.95,74.62,74.86,240265.0,69.9182,70.1335,69.8247,70.0492,240265.0
2023-05-18 13:00:00,74.86,75.04,74.83,74.87,294645.0,70.0492,70.2177,70.0212,70.0586,294645.0
2023-05-18 13:30:00,74.87,75.02,74.8,75.01,245164.0,70.0586,70.199,69.9931,70.1896,245164.0
2023-05-18 14:00:00,75.02,75.03,74.79,74.99,194792.0,70.199,70.2083,69.9837,70.1709,194792.0
2023-05-18 14:30:00,74.99,75.01,74.72,74.74,174530.0,70.1709,70.1896,69.9182,69.937,174530.0
2023-05-18 15:00:00,74.73,74.85,74.66,74.83,284049.0,69.9276,70.0399,69.8621,70.0212,284049.0
2023-05-18 15:30:00,74.83,75.24,74.83,75.11,911420.0,70.0212,70.4048,70.0212,70.2832,911420.0
2023-05-19 09:30:00,75.55,75.78,75.11,75.29,562743.0,70.6949,70.9101,70.2832,70.4516,562743.0
2023-05-19 10:00:00,75.29,75.54,75.28,75.44,257768.0,70.4516,70.6855,70.4423,70.592,257768.0
2023-05-19 10:30:00,75.43,75.56,75.08,75.14,280864.0,70.5826,70.7043,70.2551,70.3112,280864.0
2023-05-19 11:00:00,75.14,75.42,74.95,74.95,239544.0,70.3112,70.5733,70.1335,70.1335,239544.0
2023-05-19 11:30:00,74.92,75.09,74.78,74.82,215033.0,70.1054,70.2645,69.9744,70.0118,215033.0
2023-05-19 12:00:00,74.81,74.92,74.72,74.74,189906.0,70.0025,70.1054,69.9182,69.937,189906.0
2023-05-19 12:30:00,74.73,75.0,74.64,74.95,173655.0,69.9276,70.1802,69.8434,70.1335,173655.0
2023-05-19 13:00:00,74.97,75.05,74.77,74.84,184676.0,70.1522,70.227,69.965,70.0305,184676.0
2023-05-19 13:30:00,74.84,74.87,74.68,74.69,152800.0,70.0305,70.0586,69.8808,69.8902,152800.0
2023-05-19 14:00:00,74.69,74.74,74.54,74.54,180405.0,69.8902,69.937,69.7498,69.7498,180405.0
2023-05-19 14:30:00,74.55,74.71,74.52,74.68,173303.0,69.7592,69.9089,69.7311,69.8808,173303.0
2023-05-19 15:00:00,74.68,74.69,74.56,74.59,205296.0,69.8808,69.8902,69.7685,69.7966,205296.0
2023-05-19 15:30:00,74.59,74.73,74.47,74.48,844305.0,69.7966,69.9276,69.6843,69.6937,844305.0
2023-05-22 09:30:00,74.91,75.12,74.51,74.52,289922.0,70.096,70.2925,69.7217,69.7311,289922.0
2023-05-22 10:00:00,74.5,75.15,74.47,75.14,259440.0,69.7124,70.3206,69.6843,70.3112,259440.0
2023-05-22 10:30:00,75.15,75.17,74.58,74.71,191979.0,70.3206,70.3393,69.7872,69.9089,191979.0
2023-05-22 11:00:00,74.72,74.98,74.68,74.75,141651.0,69.9182,70.1615,69.8808,69.9463,141651.0
2023-05-22 11:30:00,74.76,75.04,74.74,74.95,175272.0,69.9557,70.2177,69.937,70.1335,175272.0
2023-05-22 12:00:00,74.95,75.02,74.78,74.83,161006.0,70.1335,70.199,69.9744,70.0212,161006.0
2023-05-22 12:30:00,74.83,74.94,74.78,74.88,156582.0,70.0212,70.1241,69.9744,70.068,156582.0
2023-05-22 13:00:00,74.89,74.96,74.77,74.84,143334.0,70.0773,70.1428,69.965,70.0305,143334.0
2023-05-22 13:30:00,74.83,74.94,74.74,74.76,108382.0,70.0212,70.1241,69.937,69.9557,108382.0
2023-05-22 14:00:00,74.77,74.9,74.74,74.81,116178.0,69.965,70.0867,69.937,70.0025,116178.0
2023-05-22 14:30:00,74.82,74.87,74.71,74.84,125919.0,70.0118,70.0586,69.9089,70.0305,125919.0
2023-05-22 15:00:00,74.85,74.89,74.63,74.64,165870.0,70.0399,70.0773,69.834,69.8434,165870.0
2023-05-22 15:30:00,74.66,74.68,74.52,74.59,420887.0,69.8621,69.8808,69.7311,69.7966,420887.0
2023-05-23 09:30:00,74.1,74.93,73.91,74.74,573810.0,69.3381,70.1147,69.1603,69.937,573810.0
2023-05-23 10:00:00,74.75,75.06,74.73,74.94,282105.0,69.9463,70.2364,69.9276,70.1241,282105.0
2023-05-23 10:30:00,74.95,75.08,74.79,74.81,391654.0,70.1335,70.2551,69.9837,70.0025,391654.0
2023-05-23 11:00:00,74.81,75.05,74.74,74.75,309962.0,70.0025,70.227,69.937,69.9463,309962.0
2023-05-23 11:30:00,74.75,75.2,74.75,74.97,275225.0,69.9463,70.3674,69.9463,70.1522,275225.0
2023-05-23 12:00:00,74.96,75.04,74.86,74.9,221725.0,70.1428,70.2177,70.0492,70.0867,221725.0
2023-05-23 12:30:00,74.89,74.96,74.79,74.88,220039.0,70.0773,70.1428,69.9837,70.068,220039.0
2023-05-23 13:00:00,74.87,74.94,74.51,74.52,175343.0,70.0586,70.1241,69.7217,69.7311,175343.0
2023-05-23 13:30:00,74.51,74.78,74.38,74.55,286867.0,69.7217,69.9744,69.6001,69.7592,286867.0
2023-05-23 14:00:00,74.54,74.72,74.21,74.34,264775.0,69.7498,69.9182,69.441,69.5627,264775.0
2023-05-23 14:30:00,74.33,74.45,74.19,74.36,247328.0,69.5533,69.6656,69.4223,69.5814,247328.0
2023-05-23 15:00:00,74.35,74.55,74.28,74.51,306240.0,69.572,69.7592,69.5065,69.7217,306240.0
2023-05-23 15:30:00,74.51,74.55,74.13,74.16,1221868.0,69.7217,69.7592,69.3662,69.3942,1221868.0
2023-05-24 09:30:00,74.15,74.39,73.66,73.87,631467.0,69.3849,69.6094,68.9264,69.1229,631467.0
2023-05-24 10:00:00,73.85,74.02,73.66,74.01,374213.0,69.1041,69.2632,68.9264,69.2539,374213.0
2023-05-24 10:30:00,74.02,74.31,73.96,74.14,329571.0,69.2632,69.5346,69.2071,69.3755,329571.0
2023-05-24 11:00:00,74.15,74.27,74.03,74.06,309969.0,69.3849,69.4972,69.2726,69.3007,309969.0
2023-05-24 11:30:00,74.06,74.12,73.85,73.9,394051.0,69.3007,69.3568,69.1041,69.1509,394051.0
2023-05-24 12:00:00,73.9,74.17,73.87,74.14,511766.0,69.1509,69.4036,69.1229,69.3755,511766.0
2023-05-24 12:30:00,74.15,74.39,74.11,74.19,318577.0,69.3849,69.6094,69.3474,69.4223,318577.0
2023-05-24 13:00:00,74.18,74.27,74.07,74.08,236227.0,69.4129,69.4972,69.31,69.3194,236227.0
2023-05-24 13:30:00,74.08,74.26,74.07,74.21,187298.0,69.3194,69.4878,69.31,69.441,187298.0
2023-05-24 14:00:00,74.22,74.28,74.06,74.09,213577.0,69.4504,69.5065,69.3007,69.3287,213577.0
2023-05-24 14:30:00,74.09,74.28,74.04,74.1,208254.0,69.3287,69.5065,69.2819,69.3381,208254.0
2023-05-24 15:00:00,74.1,74.39,74.05,74.21,250204.0,69.3381,69.6094,69.2913,69.441,250204.0
2023-05-24 15:30:00,74.21,74.42,74.17,74.24,861395.0,69.441,69.6375,69.4036,69.4691,861395.0
2023-05-25 09:30:00,74.18,74.18,72.9,73.23,569403.0,69.4129,69.4129,68.2152,68.524,569403.0
2023-05-25 10:00:00,73.22,73.7,73.16,73.47,365460.0,68.5146,68.9638,68.4585,68.7486,365460.0
2023-05-25 10:30:00,73.48,73.65,72.95,73.1,346331.0,68.7579,68.917,68.262,68.4023,346331.0
2023-05-25 11:00:00,73.11,73.17,72.65,72.76,424042.0,68.4117,68.4678,67.9813,68.0842,424042.0
2023-05-25 11:30:00,72.75,72.87,72.47,72.66,290820.0,68.0748,68.1871,67.8128,67.9906,290820.0
2023-05-25 12:00:00,72.68,72.96,72.6,72.65,304734.0,68.0093,68.2713,67.9345,67.9813,304734.0
2023-05-25 12:30:00,72.65,72.92,72.6,72.81,196404.0,67.9813,68.2339,67.9345,68.131,196404.0
2023-05-25 13:00:00,72.81,73.21,72.76,73.12,195231.0,68.131,68.5053,68.0842,68.4211,195231.0
2023-05-25 13:30:00,73.12,73.48,73.12,73.47,235973.0,68.4211,68.7579,68.4211,68.7486,235973.0
2023-05-25 14:00:00,73.47,73.67,73.34,73.44,224095.0,68.7486,68.9357,68.6269,68.7205,224095.0
2023-05-25 14:30:00,73.44,73.47,73.24,73.37,201774.0,68.7205,68.7486,68.5333,68.655,201774.0
2023-05-25 15:00:00,73.38,73.65,73.31,73.62,397258.0,68.6644,68.917,68.5989,68.8889,397258.0
2023-05-25 15:30:00,73.63,73.78,73.38,73.38,835233.0,68.8983,69.0386,68.6644,68.6644,835233.0
2023-05-26 09:30:00,73.13,73.23,72.6,72.8,441842.0,68.8632,68.9574,68.3641,68.5525,441842.0
2023-05-26 10:00:00,72.79,73.92,72.78,73.89,705126.0,68.543,69.6071,68.5336,69.5789,705126.0
2023-05-26 10:30:00,73.9,74.56,73.69,73.77,769689.0,69.5883,70.2098,69.3905,69.4659,769689.0
2023-05-26 11:00:00,73.78,73.89,73.42,73.49,306826.0,69.4753,69.5789,69.1363,69.2022,306826.0
2023-05-26 11:30:00,73.49,73.71,73.2,73.28,330730.0,69.2022,69.4094,68.9291,69.0044,330730.0
2023-05-26 12:00:00,73.27,73.55,73.2,73.51,205530.0,68.995,69.2587,68.9291,69.221,205530.0
2023-05-26 12:30:00,73.51,73.57,73.38,73.42,130995.0,69.221,69.2775,69.0986,69.1363,130995.0
2023-05-26 13:00:00,73.42,73.53,73.29,73.51,124139.0,69.1363,69.2399,69.0139,69.221,124139.0
2023-05-26 13:30:00,73.5,73.6,73.44,73.56,135536.0,69.2116,69.3058,69.1551,69.2681,135536.0
2023-05-26 14:00:00,73.56,73.68,73.41,73.66,192817.0,69.2681,69.3811,69.1269,69.3623,192817.0
2023-05-26 14:30:00,73.66,73.85,73.65,73.81,202030.0,69.3623,69.5412,69.3529,69.5035,202030.0
2023-05-26 15:00:00,73.81,73.88,73.6,73.67,256012.0,69.5035,69.5694,69.3058,69.3717,256012.0
2023-05-26 15:30:00,73.65,73.99,73.64,73.93,773240.0,69.3529,69.673,69.3434,69.6165,773240.0
2023-05-30 09:30:00,74.35,74.75,73.77,73.84,456205.0,70.012,70.3887,69.4659,69.5318,456205.0
2023-05-30 10:00:00,73.86,74.05,73.73,73.92,286797.0,69.5506,69.7295,69.4282,69.6071,286797.0
2023-05-30 10:30:00,73.92,74.0,73.47,73.71,286762.0,69.6071,69.6824,69.1834,69.4094,286762.0
2023-05-30 11:00:00,73.69,73.7,73.42,73.59,376897.0,69.3905,69.3999,69.1363,69.2964,376897.0
2023-05-30 11:30:00,73.58,73.65,73.42,73.51,246322.0,69.2869,69.3529,69.1363,69.221,246322.0
2023-05-30 12:00:00,73.51,73.53,73.28,73.36,167974.0,69.221,69.2399,69.0044,69.0798,167974.0
2023-05-30 12:30:00,73.35,73.47,73.2,73.44,120522.0,69.0704,69.1834,68.9291,69.1551,120522.0
2023-05-30 13:00:00,73.43,73.46,73.28,73.34,252814.0,69.1457,69.1739,69.0044,69.0609,252814.0
2023-05-30 13:30:00,73.31,73.39,72.93,72.97,294468.0,69.0327,69.108,68.6749,68.7125,294468.0
2023-05-30 14:00:00,72.96,73.15,72.84,73.08,239632.0,68.7031,68.882,68.5901,68.8161,239632.0
2023-05-30 14:30:00,73.09,73.26,72.85,72.88,259407.0,68.8255,68.9856,68.5995,68.6278,259407.0
2023-05-30 15:00:00,72.87,72.95,72.7,72.77,321905.0,68.6184,68.6937,68.4583,68.5242,321905.0
2023-05-30 15:30:00,72.77,72.9,72.55,72.68,1096461.0,68.5242,68.6466,68.317,68.4395,1096461.0
2023-05-31 09:30:00,72.64,72.91,72.11,72.18,454734.0,68.4018,68.656,67.9027,67.9686,454734.0
2023-05-31 10:00:00,72.18,72.41,71.87,72.27,543849.0,67.9686,68.1852,67.6767,68.0534,543849.0
2023-05-31 10:30:00,72.27,72.27,71.91,72.17,299120.0,68.0534,68.0534,67.7144,67.9592,299120.0
2023-05-31 11:00:00,72.17,72.49,72.0,72.37,211245.0,67.9592,68.2605,67.7991,68.1475,211245.0
2023-05-31 11:30:00,72.36,72.74,72.35,72.64,186726.0,68.1381,68.496,68.1287,68.4018,186726.0
2023-05-31 12:00:00,72.64,73.16,72.63,73.01,337420.0,68.4018,68.8915,68.3924,68.7502,337420.0
2023-05-31 12:30:00,73.01,73.24,72.92,73.05,287554.0,68.7502,68.9668,68.6655,68.7879,287554.0
2023-05-31 13:00:00,73.05,73.08,72.96,73.06,226752.0,68.7879,68.8161,68.7031,68.7973,226752.0
2023-05-31 13:30:00,73.07,73.47,73.0,73.44,269658.0,68.8067,69.1834,68.7408,69.1551,269658.0
2023-05-31 14:00:00,73.45,73.77,73.33,73.73,333422.0,69.1645,69.4659,69.0515,69.4282,333422.0
2023-05-31 14:30:00,73.72,73.72,73.41,73.54,248716.0,69.4188,69.4188,69.1269,69.2493,248716.0
2023-05-31 15:00:00,73.55,73.69,73.4,73.41,326770.0,69.2587,69.3905,69.1174,69.1269,326770.0
2023-05-31 15:30:00,73.4,73.54,73.32,73.47,1189639.0,69.1174,69.2493,69.0421,69.1834,1189639.0
2023-06-01 09:30:00,73.05,73.43,72.47,72.59,400628.0,68.7879,69.1457,68.2417,68.3547,400628.0
2023-06-01 10:00:00,72.61,73.01,72.48,72.67,337634.0,68.3735,68.7502,68.2511,68.43,337634.0
2023-06-01 10:30:00,72.66,73.11,72.48,73.1,275715.0,68.4206,68.8444,68.2511,68.835,275715.0
2023-06-01 11:00:00,73.1,73.21,72.77,72.77,212767.0,68.835,68.9385,68.5242,68.5242,212767.0
2023-06-01 11:30:00,72.77,72.97,72.7,72.73,234785.0,68.5242,68.7125,68.4583,68.4865,234785.0
2023-06-01 12:00:00,72.73,72.87,72.6,72.7,274221.0,68.4865,68.6184,68.3641,68.4583,274221.0
2023-06-01 12:30:00,72.7,72.71,72.46,72.49,225129.0,68.4583,68.4677,68.2323,68.2605,225129.0
2023-06-01 13:00:00,72.5,72.8,72.46,72.74,345737.0,68.27,68.5525,68.2323,68.496,345737.0
2023-06-01 13:30:00,72.75,72.81,72.63,72.73,143411.0,68.5054,68.5619,68.3924,68.4865,143411.0
2023-06-01 14:00:00,72.74,72.74,72.56,72.6,218002.0,68.496,68.496,68.3265,68.3641,218002.0
2023-06-01 14:30:00,72.59,72.85,72.59,72.82,183274.0,68.3547,68.5995,68.3547,68.5713,183274.0
2023-06-01 15:00:00,72.82,73.11,72.82,72.97,204204.0,68.5713,68.8444,68.5713,68.7125,204204.0
2023-06-01 15:30:00,72.97,73.09,72.76,72.97,735030.0,68.7125,68.8255,68.5148,68.7125,735030.0
2023-06-02 09:30:00,73.04,73.26,72.6,72.68,558964.0,68.7785,68.9856,68.3641,68.4395,558964.0
2023-06-02 10:00:00,72.68,72.98,72.52,72.94,294264.0,68.4395,68.722,68.2888,68.6843,294264.0
2023-06-02 10:30:00,72.94,73.48,72.9,73.43,196667.0,68.6843,69.1928,68.6466,69.1457,196667.0
2023-06-02 11:00:00,73.43,74.0,73.43,73.8,326246.0,69.1457,69.6824,69.1457,69.4941,326246.0
2023-06-02 11:30:00,73.79,73.93,73.71,73.87,176262.0,69.4847,69.6165,69.4094,69.56,176262.0
2023-06-02 12:00:00,73.88,73.99,73.7,73.73,204635.0,69.5694,69.673,69.3999,69.4282,204635.0
2023-06-02 12:30:00,73.71,73.97,73.58,73.94,178143.0,69.4094,69.6542,69.2869,69.6259,178143.0
2023-06-02 13:00:00,73.94,73.99,73.81,73.84,121653.0,69.6259,69.673,69.5035,69.5318,121653.0
2023-06-02 13:30:00,73.84,73.98,73.78,73.96,179043.0,69.5318,69.6636,69.4753,69.6448,179043.0
2023-06-02 14:00:00,73.95,74.02,73.78,73.96,166496.0,69.6354,69.7013,69.4753,69.6448,166496.0
2023-06-02 14:30:00,73.97,74.11,73.89,74.03,288167.0,69.6542,69.786,69.5789,69.7107,288167.0
2023-06-02 15:00:00,74.05,74.2,73.92,73.98,199062.0,69.7295,69.8708,69.6071,69.6636,199062.0
2023-06-02 15:30:00,73.98,74.02,73.82,73.85,684381.0,69.6636,69.7013,69.5129,69.5412,684381.0
2023-06-05 09:30:00,74.15,74.71,73.89,74.69,308247.0,69.8237,70.351,69.5789,70.3322,308247.0
2023-06-05 10:00:00,74.71,74.89,74.35,74.42,304971.0,70.351,70.5205,70.012,70.0779,304971.0
2023-06-05 10:30:00,74.42,74.58,74.18,74.29,175745.0,70.0779,70.2286,69.8519,69.9555,175745.0
2023-06-05 11:00:00,74.29,74.32,74.06,74.09,204015.0,69.9555,69.9838,69.7389,69.7672,204015.0
2023-06-05 11:30:00,74.09,74.16,73.85,73.91,217331.0,69.7672,69.8331,69.5412,69.5977,217331.0
2023-06-05 12:00:00,73.92,74.11,73.8,74.06,130202.0,69.6071,69.786,69.4941,69.7389,130202.0
2023-06-05 12:30:00,74.06,74.08,73.81,73.88,112834.0,69.7389,69.7578,69.5035,69.5694,112834.0
2023-06-05 13:00:00,73.88,73.88,73.51,73.53,185724.0,69.5694,69.5694,69.221,69.2399,185724.0
2023-06-05 13:30:00,73.52,73.73,73.45,73.69,149608.0,69.2304,69.4282,69.1645,69.3905,149608.0
2023-06-05 14:00:00,73.69,73.69,73.44,73.49,184849.0,69.3905,69.3905,69.1551,69.2022,184849.0
2023-06-05 14:30:00,73.5,73.59,73.34,73.48,223797.0,69.2116,69.2964,69.0609,69.1928,223797.0
2023-06-05 15:00:00,73.48,73.65,73.33,73.63,233996.0,69.1928,69.3529,69.0515,69.334,233996.0
2023-06-05 15:30:00,73.63,73.77,73.58,73.58,804759.0,69.334,69.4659,69.2869,69.2869,804759.0
2023-06-06 09:30:00,73.78,74.0,73.47,73.94,340348.0,69.4753,69.6824,69.1834,69.6259,340348.0
2023-06-06 10:00:00,73.95,74.13,73.86,73.97,187522.0,69.6354,69.8049,69.5506,69.6542,187522.0
2023-06-06 10:30:00,73.98,74.16,73.86,73.93,213945.0,69.6636,69.8331,69.5506,69.6165,213945.0
2023-06-06 11:00:00,73.92,74.11,73.9,74.03,160938.0,69.6071,69.786,69.5883,69.7107,160938.0
2023-06-06 11:30:00,74.03,74.12,73.92,73.97,213383.0,69.7107,69.7954,69.6071,69.6542,213383.0
2023-06-06 12:00:00,73.97,74.06,73.93,73.97,200769.0,69.6542,69.7389,69.6165,69.6542,200769.0
2023-06-06 12:30:00,73.97,74.04,73.9,74.0,161430.0,69.6542,69.7201,69.5883,69.6824,161430.0
2023-06-06 13:00:00,73.98,74.05,73.88,73.93,188782.0,69.6636,69.7295,69.5694,69.6165,188782.0
2023-06-06 13:30:00,73.92,73.93,73.52,73.62,193402.0,69.6071,69.6165,69.2304,69.3246,193402.0
2023-06-06 14:00:00,73.62,73.62,73.41,73.56,164521.0,69.3246,69.3246,69.1269,69.2681,164521.0
2023-06-06 14:30:00,73.56,73.68,73.5,73.65,156265.0,69.2681,69.3811,69.2116,69.3529,156265.0
2023-06-06 15:00:00,73.65,73.82,73.64,73.8,172237.0,69.3529,69.5129,69.3434,69.4941,172237.0
2023-06-06 15:30:00,73.8,73.87,73.36,73.38,888393.0,69.4941,69.56,69.0798,69.0986,888393.0
2023-06-07 09:30:00,73.64,73.97,73.28,73.93,397869.0,69.3434,69.6542,69.0044,69.6165,397869.0
2023-06-07 10:00:00,73.93,73.96,73.76,73.83,269843.0,69.6165,69.6448,69.4564,69.5224,269843.0
2023-06-07 10:30:00,73.82,74.5,73.74,74.42,353474.0,69.5129,70.1533,69.4376,70.0779,353474.0
2023-06-07 11:00:00,74.42,74.44,74.04,74.09,374265.0,70.0779,70.0968,69.7201,69.7672,374265.0
2023-06-07 11:30:00,74.09,74.1,73.79,73.81,218268.0,69.7672,69.7766,69.4847,69.5035,218268.0
2023-06-07 12:00:00,73.82,74.27,73.79,74.27,297454.0,69.5129,69.9367,69.4847,69.9367,297454.0
2023-06-07 12:30:00,74.27,74.4,74.03,74.18,245143.0,69.9367,70.0591,69.7107,69.8519,245143.0
2023-06-07 13:00:00,74.18,74.19,73.96,73.99,262374.0,69.8519,69.8614,69.6448,69.673,262374.0
2023-06-07 13:30:00,73.98,74.04,73.82,73.88,186829.0,69.6636,69.7201,69.5129,69.5694,186829.0
2023-06-07 14:00:00,73.88,74.15,73.84,73.92,199046.0,69.5694,69.8237,69.5318,69.6071,199046.0
2023-06-07 14:30:00,73.93,74.19,73.86,74.15,184820.0,69.6165,69.8614,69.5506,69.8237,184820.0
2023-06-07 15:00:00,74.14,74.3,74.07,74.2,250083.0,69.8143,69.9649,69.7484,69.8708,250083.0
2023-06-07 15:30:00,74.2,74.36,74.02,74.17,914650.0,69.8708,70.0214,69.7013,69.8425,914650.0
2023-06-08 09:30:00,74.48,74.8,74.12,74.48,437681.0,70.1344,70.4358,69.7954,70.1344,437681.0
2023-06-08 10:00:00,74.48,74.57,74.33,74.43,196317.0,70.1344,70.2192,69.9932,70.0874,196317.0
2023-06-08 10:30:00,74.42,74.55,74.26,74.39,193776.0,70.0779,70.2003,69.9273,70.0497,193776.0
2023-06-08 11:00:00,74.4,74.42,74.12,74.2,219887.0,70.0591,70.0779,69.7954,69.8708,219887.0
2023-06-08 11:30:00,74.2,74.28,74.08,74.14,217562.0,69.8708,69.9461,69.7578,69.8143,217562.0
2023-06-08 12:00:00,74.14,74.43,74.06,74.3,335279.0,69.8143,70.0874,69.7389,69.9649,335279.0
2023-06-08 12:30:00,74.29,74.83,74.28,74.67,2000833.0,69.9555,70.464,69.9461,70.3133,2000833.0
2023-06-08 13:00:00,74.67,74.81,74.56,74.76,656442.0,70.3133,70.4452,70.2098,70.3981,656442.0
2023-06-08 13:30:00,74.77,74.94,74.6,74.94,427870.0,70.4075,70.5676,70.2474,70.5676,427870.0
2023-06-08 14:00:00,74.94,74.96,74.7,74.81,352102.0,70.5676,70.5864,70.3416,70.4452,352102.0
2023-06-08 14:30:00,74.82,74.95,74.74,74.92,289990.0,70.4546,70.577,70.3793,70.5488,289990.0
2023-06-08 15:00:00,74.92,75.05,74.82,74.89,333153.0,70.5488,70.6712,70.4546,70.5205,333153.0
2023-06-08 15:30:00,74.89,75.12,74.85,74.9,1227116.0,70.5205,70.7371,70.4828,70.5299,1227116.0
2023-06-09 09:30:00,74.86,75.2,74.57,74.63,498093.0,70.4923,70.8124,70.2192,70.2757,498093.0
2023-06-09 10:00:00,74.63,74.82,74.57,74.8,333688.0,70.2757,70.4546,70.2192,70.4358,333688.0
2023-06-09 10:30:00,74.8,74.82,74.6,74.71,266963.0,70.4358,70.4546,70.2474,70.351,266963.0
2023-06-09 11:00:00,74.72,74.84,74.43,74.48,233345.0,70.3604,70.4734,70.0874,70.1344,233345.0
2023-06-09 11:30:00,74.49,74.62,74.46,74.52,249507.0,70.1439,70.2663,70.1156,70.1721,249507.0
2023-06-09 12:00:00,74.53,74.62,74.46,74.56,179342.0,70.1815,70.2663,70.1156,70.2098,179342.0
2023-06-09 12:30:00,74.55,74.59,74.32,74.5,191345.0,70.2003,70.238,69.9838,70.1533,191345.0
2023-06-09 13:00:00,74.51,74.53,74.28,74.34,160997.0,70.1627,70.1815,69.9461,70.0026,160997.0
2023-06-09 13:30:00,74.35,74.43,74.24,74.31,136521.0,70.012,70.0874,69.9084,69.9744,136521.0
2023-06-09 14:00:00,74.32,74.38,74.16,74.18,155951.0,69.9838,70.0403,69.8331,69.8519,155951.0
2023-06-09 14:30:00,74.18,74.25,74.13,74.16,200587.0,69.8519,69.9179,69.8049,69.8331,200587.0
2023-06-09 15:00:00,74.17,74.24,74.02,74.07,232318.0,69.8425,69.9084,69.7013,69.7484,232318.0
2023-06-09 15:30:00,74.06,74.17,74.0,74.08,716586.0,69.7389,69.8425,69.6824,69.7578,716586.0
2023-06-12 09:30:00,74.41,74.47,73.69,73.88,567965.0,70.0685,70.125,69.3905,69.5694,567965.0
2023-06-12 10:00:00,73.9,74.12,73.89,74.0,360674.0,69.5883,69.7954,69.5789,69.6824,360674.0
2023-06-12 10:30:00,74.0,74.17,73.68,73.86,315573.0,69.6824,69.8425,69.3811,69.5506,315573.0
2023-06-12 11:00:00,73.86,74.06,73.82,74.0,200593.0,69.5506,69.7389,69.5129,69.6824,200593.0
2023-06-12 11:30:00,74.01,74.04,73.83,73.95,208722.0,69.6919,69.7201,69.5224,69.6354,208722.0
2023-06-12 12:00:00,73.95,74.05,73.86,73.9,195281.0,69.6354,69.7295,69.5506,69.5883,195281.0
2023-06-12 12:30:00,73.9,74.07,73.88,73.98,127988.0,69.5883,69.7484,69.5694,69.6636,127988.0
2023-06-12 13:00:00,73.97,74.03,73.85,73.91,192267.0,69.6542,69.7107,69.5412,69.5977,192267.0
2023-06-12 13:30:00,73.9,73.93,73.74,73.78,146266.0,69.5883,69.6165,69.4376,69.4753,146266.0
2023-06-12 14:00:00,73.78,73.89,73.72,73.82,180675.0,69.4753,69.5789,69.4188,69.5129,180675.0
2023-06-12 14:30:00,73.82,73.98,73.78,73.97,234370.0,69.5129,69.6636,69.4753,69.6542,234370.0
2023-06-12 15:00:00,73.97,74.09,73.88,74.07,313539.0,69.6542,69.7672,69.5694,69.7484,313539.0
2023-06-12 15:30:00,74.07,74.15,73.94,73.98,955710.0,69.7484,69.8237,69.6259,69.6636,955710.0
2023-06-13 09:30:00,73.9,74.31,73.75,74.13,662864.0,69.5883,69.9744,69.447,69.8049,662864.0
2023-06-13 10:00:00,74.14,74.46,73.93,74.45,606377.0,69.8143,70.1156,69.6165,70.1062,606377.0
2023-06-13 10:30:00,74.44,74.52,74.21,74.4,720178.0,70.0968,70.1721,69.8802,70.0591,720178.0
2023-06-13 11:00:00,74.4,74.57,74.31,74.34,490759.0,70.0591,70.2192,69.9744,70.0026,490759.0
2023-06-13 11:30:00,74.34,74.49,74.25,74.33,232469.0,70.0026,70.1439,69.9179,69.9932,232469.0
2023-06-13 12:00:00,74.34,74.57,74.28,74.51,248658.0,70.0026,70.2192,69.9461,70.1627,248658.0
2023-06-13 12:30:00,74.52,74.56,74.34,74.43,277798.0,70.1721,70.2098,70.0026,70.0874,277798.0
2023-06-13 13:00:00,74.44,74.53,74.37,74.41,287800.0,70.0968,70.1815,70.0309,70.0685,287800.0
2023-06-13 13:30:00,74.41,74.59,74.36,74.53,298537.0,70.0685,70.238,70.0214,70.1815,298537.0
2023-06-13 14:00:00,74.53,74.69,74.5,74.53,350892.0,70.1815,70.3322,70.1533,70.1815,350892.0
2023-06-13 14:30:00,74.53,74.53,74.27,74.36,259756.0,70.1815,70.1815,69.9367,70.0214,259756.0
2023-06-13 15:00:00,74.37,74.52,74.35,74.46,277592.0,70.0309,70.1721,70.012,70.1156,277592.0
2023-06-13 15:30:00,74.47,74.51,74.32,74.35,919024.0,70.125,70.1627,69.9838,70.012,919024.0
2023-06-14 09:30:00,74.9,74.95,74.33,74.39,420078.0,70.5299,70.577,69.9932,70.0497,420078.0
2023-06-14 10:00:00,74.4,74.63,74.08,74.22,417499.0,70.0591,70.2757,69.7578,69.8896,417499.0
2023-06-14 10:30:00,74.23,74.45,74.13,74.28,555664.0,69.899,70.1062,69.8049,69.9461,555664.0
2023-06-14 11:00:00,74.28,74.36,74.18,74.23,414386.0,69.9461,70.0214,69.8519,69.899,414386.0
2023-06-14 11:30:00,74.23,74.3,74.2,74.26,294710.0,69.899,69.9649,69.8708,69.9273,294710.0
2023-06-14 12:00:00,74.25,74.31,74.14,74.24,226884.0,69.9179,69.9744,69.8143,69.9084,226884.0
2023-06-14 12:30:00,74.25,74.27,74.04,74.09,229433.0,69.9179,69.9367,69.7201,69.7672,229433.0
2023-06-14 13:00:00,74.09,74.16,73.93,73.93,364368.0,69.7672,69.8331,69.6165,69.6165,364368.0
2023-06-14 13:30:00,73.94,74.03,73.8,73.93,310386.0,69.6259,69.7107,69.4941,69.6165,310386.0
2023-06-14 14:00:00,73.93,73.93,73.28,73.43,510665.0,69.6165,69.6165,69.0044,69.1457,510665.0
2023-06-14 14:30:00,73.43,73.91,73.38,73.68,595959.0,69.1457,69.5977,69.0986,69.3811,595959.0
2023-06-14 15:00:00,73.69,73.88,73.62,73.73,497487.0,69.3905,69.5694,69.3246,69.4282,497487.0
2023-06-14 15:30:00,73.73,73.81,73.36,73.4,1244101.0,69.4282,69.5035,69.0798,69.1174,1244101.0
2023-06-15 09:30:00,73.74,74.0,73.41,73.77,1044542.0,69.4376,69.6824,69.1269,69.4659,1044542.0
2023-06-15 10:00:00,73.78,74.07,73.75,73.95,494857.0,69.4753,69.7484,69.447,69.6354,494857.0
2023-06-15 10:30:00,73.95,73.99,73.65,73.82,262356.0,69.6354,69.673,69.3529,69.5129,262356.0
2023-06-15 11:00:00,73.83,74.05,73.74,74.04,303813.0,69.5224,69.7295,69.4376,69.7201,303813.0
2023-06-15 11:30:00,74.04,74.15,73.91,73.95,224434.0,69.7201,69.8237,69.5977,69.6354,224434.0
2023-06-15 12:00:00,73.95,74.11,73.86,74.1,176986.0,69.6354,69.786,69.5506,69.7766,176986.0
2023-06-15 12:30:00,74.1,74.16,74.03,74.12,265772.0,69.7766,69.8331,69.7107,69.7954,265772.0
2023-06-15 13:00:00,74.12,74.27,74.02,74.27,535717.0,69.7954,69.9367,69.7013,69.9367,535717.0
2023-06-15 13:30:00,74.27,74.28,74.04,74.11,403844.0,69.9367,69.9461,69.7201,69.786,403844.0
2023-06-15 14:00:00,74.12,74.32,74.0,74.22,463099.0,69.7954,69.9838,69.6824,69.8896,463099.0
2023-06-15 14:30:00,74.23,74.52,74.2,74.46,514874.0,69.899,70.1721,69.8708,70.1156,514874.0
2023-06-15 15:00:00,74.47,74.51,74.34,74.4,451324.0,70.125,70.1627,70.0026,70.0591,451324.0
2023-06-15 15:30:00,74.4,74.42,74.23,74.4,1873672.0,70.0591,70.0779,69.899,70.0591,1873672.0
2023-06-16 09:30:00,74.75,76.02,74.72,75.81,3302517.0,70.3887,71.5846,70.3604,71.3868,3302517.0
2023-06-16 10:00:00,75.82,76.25,75.59,75.87,555610.0,71.3963,71.8012,71.1797,71.4433,555610.0
2023-06-16 10:30:00,75.87,76.15,75.85,76.15,433450.0,71.4433,71.707,71.4245,71.707,433450.0
2023-06-16 11:00:00,76.16,76.25,75.61,75.73,400686.0,71.7164,71.8012,71.1985,71.3115,400686.0
2023-06-16 11:30:00,75.73,75.96,75.63,75.91,353798.0,71.3115,71.5281,71.2173,71.481,353798.0
2023-06-16 12:00:00,75.92,76.21,75.91,76.15,412054.0,71.4904,71.7635,71.481,71.707,412054.0
2023-06-16 12:30:00,76.15,76.42,76.12,76.41,313006.0,71.707,71.9612,71.6787,71.9518,313006.0
2023-06-16 13:00:00,76.41,76.42,76.17,76.17,208939.0,71.9518,71.9612,71.7258,71.7258,208939.0
2023-06-16 13:30:00,76.17,76.18,75.86,75.94,216498.0,71.7258,71.7352,71.4339,71.5092,216498.0
2023-06-16 14:00:00,75.94,75.94,75.69,75.73,293854.0,71.5092,71.5092,71.2738,71.3115,293854.0
2023-06-16 14:30:00,75.73,75.93,75.66,75.67,288000.0,71.3115,71.4998,71.2456,71.255,288000.0
2023-06-16 15:00:00,75.67,75.78,75.54,75.62,362974.0,71.255,71.3586,71.1326,71.2079,362974.0
2023-06-16 15:30:00,75.62,75.88,75.35,75.62,2006480.0,71.2079,71.4528,70.9537,71.2079,2006480.0
2023-06-20 09:30:00,75.63,76.17,75.07,75.23,882724.0,71.2173,71.7258,70.69,70.8407,882724.0
2023-06-20 10:00:00,75.25,75.49,75.12,75.42,444490.0,70.8595,71.0855,70.7371,71.0196,444490.0
2023-06-20 10:30:00,75.42,75.53,75.29,75.46,260656.0,71.0196,71.1232,70.8972,71.0573,260656.0
2023-06-20 11:00:00,75.47,75.52,75.12,75.15,251389.0,71.0667,71.1138,70.7371,70.7653,251389.0
2023-06-20 11:30:00,75.14,75.21,74.9,75.12,261140.0,70.7559,70.8218,70.5299,70.7371,261140.0
2023-06-20 12:00:00,75.12,75.16,74.73,74.87,203749.0,70.7371,70.7748,70.3698,70.5017,203749.0
2023-06-20 12:30:00,74.87,75.01,74.69,74.88,305039.0,70.5017,70.6335,70.3322,70.5111,305039.0
2023-06-20 13:00:00,74.89,75.14,74.81,75.14,183321.0,70.5205,70.7559,70.4452,70.7559,183321.0
2023-06-20 13:30:00,75.14,75.18,74.95,74.99,173675.0,70.7559,70.7936,70.577,70.6147,173675.0
2023-06-20 14:00:00,75.0,75.2,74.99,75.12,195355.0,70.6241,70.8124,70.6147,70.7371,195355.0
2023-06-20 14:30:00,75.13,75.22,75.04,75.2,261162.0,70.7465,70.8313,70.6618,70.8124,261162.0
2023-06-20 15:00:00,75.2,75.25,74.91,75.03,459093.0,70.8124,70.8595,70.5393,70.6523,459093.0
2023-06-20 15:30:00,75.02,75.05,74.5,74.77,965849.0,70.6429,70.6712,70.1533,70.4075,965849.0
2023-06-21 09:30:00,74.45,74.45,73.72,74.3,558044.0,70.1062,70.1062,69.4188,69.9649,558044.0
2023-06-21 10:00:00,74.34,74.59,74.12,74.55,418741.0,70.0026,70.238,69.7954,70.2003,418741.0
2023-06-21 10:30:00,74.55,75.24,74.49,75.19,297281.0,70.2003,70.8501,70.1439,70.803,297281.0
2023-06-21 11:00:00,75.19,75.38,75.14,75.25,283698.0,70.803,70.9819,70.7559,70.8595,283698.0
2023-06-21 11:30:00,75.24,75.49,75.18,75.46,270912.0,70.8501,71.0855,70.7936,71.0573,270912.0
2023-06-21 12:00:00,75.46,75.6,75.44,75.57,229382.0,71.0573,71.1891,71.0384,71.1608,229382.0
2023-06-21 12:30:00,75.59,75.67,75.45,75.48,195860.0,71.1797,71.255,71.0478,71.0761,195860.0
2023-06-21 13:00:00,75.47,75.74,75.38,75.71,265876.0,71.0667,71.3209,70.9819,71.2927,265876.0
2023-06-21 13:30:00,75.71,75.89,75.63,75.86,242322.0,71.2927,71.4622,71.2173,71.4339,242322.0
2023-06-21 14:00:00,75.86,76.03,75.81,76.0,321707.0,71.4339,71.594,71.3868,71.5657,321707.0
2023-06-21 14:30:00,76.0,76.01,75.81,75.82,242906.0,71.5657,71.5752,71.3868,71.3963,242906.0
2023-06-21 15:00:00,75.82,75.82,75.43,75.44,276043.0,71.3963,71.3963,71.029,71.0384,276043.0
2023-06-21 15:30:00,75.43,75.81,75.37,75.8,738548.0,71.029,71.3868,70.9725,71.3774,738548.0
2023-06-22 09:30:00,76.07,76.39,75.73,75.83,1031061.0,71.6317,71.933,71.3115,71.4057,1031061.0
2023-06-22 10:00:00,75.81,76.06,75.54,75.69,534371.0,71.3868,71.6222,71.1326,71.2738,534371.0
2023-06-22 10:30:00,75.68,75.72,75.37,75.56,331984.0,71.2644,71.3021,70.9725,71.1514,331984.0
2023-06-22 11:00:00,75.56,75.68,75.43,75.56,207273.0,71.1514,71.2644,71.029,71.1514,207273.0
2023-06-22 11:30:00,75.57,75.6,75.24,75.37,185760.0,71.1608,71.1891,70.8501,70.9725,185760.0
2023-06-22 12:00:00,75.36,75.58,75.3,75.53,166411.0,70.9631,71.1703,70.9066,71.1232,166411.0
2023-06-22 12:30:00,75.54,75.58,75.39,75.5,123595.0,71.1326,71.1703,70.9913,71.0949,123595.0
2023-06-22 13:00:00,75.5,75.52,75.35,75.36,154964.0,71.0949,71.1138,70.9537,70.9631,154964.0
2023-06-22 13:30:00,75.36,75.43,75.24,75.36,153921.0,70.9631,71.029,70.8501,70.9631,153921.0
2023-06-22 14:00:00,75.37,75.41,75.25,75.41,264168.0,70.9725,71.0102,70.8595,71.0102,264168.0
2023-06-22 14:30:00,75.42,75.49,75.25,75.45,279672.0,71.0196,71.0855,70.8595,71.0478,279672.0
2023-06-22 15:00:00,75.45,75.47,75.23,75.23,174427.0,71.0478,71.0667,70.8407,70.8407,174427.0
2023-06-22 15:30:00,75.23,75.25,75.0,75.13,986914.0,70.8407,70.8595,70.6241,70.7465,986914.0
2023-06-23 09:30:00,75.29,75.92,75.1,75.79,863627.0,70.8972,71.4904,70.7183,71.368,863627.0
2023-06-23 10:00:00,75.8,75.99,75.38,75.42,438069.0,71.3774,71.5563,70.9819,71.0196,438069.0
2023-06-23 10:30:00,75.43,75.53,75.09,75.09,416979.0,71.029,71.1232,70.7088,70.7088,416979.0
2023-06-23 11:00:00,75.1,75.19,74.64,74.78,254864.0,70.7183,70.803,70.2851,70.4169,254864.0
2023-06-23 11:30:00,74.78,74.88,74.46,74.58,326523.0,70.4169,70.5111,70.1156,70.2286,326523.0
2023-06-23 12:00:00,74.59,74.68,74.31,74.34,208854.0,70.238,70.3228,69.9744,70.0026,208854.0
2023-06-23 12:30:00,74.34,74.47,74.26,74.34,172281.0,70.0026,70.125,69.9273,70.0026,172281.0
2023-06-23 13:00:00,74.35,74.38,74.12,74.17,239431.0,70.012,70.0403,69.7954,69.8425,239431.0
2023-06-23 13:30:00,74.16,74.36,74.15,74.26,246383.0,69.8331,70.0214,69.8237,69.9273,246383.0
2023-06-23 14:00:00,74.25,74.3,74.12,74.25,138568.0,69.9179,69.9649,69.7954,69.9179,138568.0
2023-06-23 14:30:00,74.24,74.26,74.03,74.16,175370.0,69.9084,69.9273,69.7107,69.8331,175370.0
2023-06-23 15:00:00,74.16,74.23,74.06,74.09,304437.0,69.8331,69.899,69.7389,69.7672,304437.0
2023-06-23 15:30:00,74.07,74.34,74.0,74.17,966607.0,69.7484,70.0026,69.6824,69.8425,966607.0
2023-06-26 09:30:00,74.09,74.2,73.81,74.19,504542.0,69.7672,69.8708,69.5035,69.8614,504542.0
2023-06-26 10:00:00,74.2,74.4,73.95,73.98,498562.0,69.8708,70.0591,69.6354,69.6636,498562.0
2023-06-26 10:30:00,73.97,74.12,73.87,74.09,204818.0,69.6542,69.7954,69.56,69.7672,204818.0
2023-06-26 11:00:00,74.09,74.45,74.03,74.45,223656.0,69.7672,70.1062,69.7107,70.1062,223656.0
2023-06-26 11:30:00,74.45,74.61,74.41,74.49,372678.0,70.1062,70.2568,70.0685,70.1439,372678.0
2023-06-26 12:00:00,74.5,74.76,74.47,74.73,167664.0,70.1533,70.3981,70.125,70.3698,167664.0
2023-06-26 12:30:00,74.74,74.79,74.55,74.63,171826.0,70.3793,70.4263,70.2003,70.2757,171826.0
2023-06-26 13:00:00,74.62,74.65,74.51,74.61,97618.0,70.2663,70.2945,70.1627,70.2568,97618.0
2023-06-26 13:30:00,74.62,74.67,74.47,74.65,140550.0,70.2663,70.3133,70.125,70.2945,140550.0
2023-06-26 14:00:00,74.65,74.67,74.45,74.52,139679.0,70.2945,70.3133,70.1062,70.1721,139679.0
2023-06-26 14:30:00,74.52,74.57,74.44,74.5,191606.0,70.1721,70.2192,70.0968,70.1533,191606.0
2023-06-26 15:00:00,74.5,74.53,74.19,74.2,190699.0,70.1533,70.1815,69.8614,69.8708,190699.0
2023-06-26 15:30:00,74.19,74.32,74.06,74.31,715215.0,69.8614,69.9838,69.7389,69.9744,715215.0
2023-06-27 09:30:00,74.56,74.8,74.38,74.49,392077.0,70.2098,70.4358,70.0403,70.1439,392077.0
2023-06-27 10:00:00,74.47,74.48,74.05,74.07,219073.0,70.125,70.1344,69.7295,69.7484,219073.0
2023-06-27 10:30:00,74.08,74.17,73.97,74.08,226492.0,69.7578,69.8425,69.6542,69.7578,226492.0
2023-06-27 11:00:00,74.09,74.11,73.82,73.82,194769.0,69.7672,69.786,69.5129,69.5129,194769.0
2023-06-27 11:30:00,73.83,73.97,73.36,73.42,258507.0,69.5224,69.6542,69.0798,69.1363,258507.0
2023-06-27 12:00:00,73.43,73.45,73.21,73.38,333332.0,69.1457,69.1645,68.9385,69.0986,333332.0
2023-06-27 12:30:00,73.38,73.7,73.36,73.48,314699.0,69.0986,69.3999,69.0798,69.1928,314699.0
2023-06-27 13:00:00,73.48,73.68,73.46,73.68,195747.0,69.1928,69.3811,69.1739,69.3811,195747.0
2023-06-27 13:30:00,73.68,73.85,73.67,73.84,292944.0,69.3811,69.5412,69.3717,69.5318,292944.0
2023-06-27 14:00:00,73.83,73.93,73.74,73.75,270504.0,69.5224,69.6165,69.4376,69.447,270504.0
2023-06-27 14:30:00,73.75,74.0,73.72,73.91,343202.0,69.447,69.6824,69.4188,69.5977,343202.0
2023-06-27 15:00:00,73.91,74.03,73.89,74.0,273896.0,69.5977,69.7107,69.5789,69.6824,273896.0
2023-06-27 15:30:00,74.0,74.06,73.88,73.89,565782.0,69.6824,69.7389,69.5694,69.5789,565782.0
2023-06-28 09:30:00,73.95,74.21,73.38,73.56,797372.0,69.6354,69.8802,69.0986,69.2681,797372.0
2023-06-28 10:00:00,73.56,73.66,73.48,73.49,511294.0,69.2681,69.3623,69.1928,69.2022,511294.0
2023-06-28 10:30:00,73.51,73.64,73.35,73.56,373254.0,69.221,69.3434,69.0704,69.2681,373254.0
2023-06-28 11:00:00,73.57,73.69,73.48,73.56,353832.0,69.2775,69.3905,69.1928,69.2681,353832.0
2023-06-28 11:30:00,73.56,73.57,73.25,73.46,295107.0,69.2681,69.2775,68.9762,69.1739,295107.0
2023-06-28 12:00:00,73.47,73.77,73.43,73.77,333848.0,69.1834,69.4659,69.1457,69.4659,333848.0
2023-06-28 12:30:00,73.77,73.77,73.52,73.59,429156.0,69.4659,69.4659,69.2304,69.2964,429156.0
2023-06-28 13:00:00,73.59,73.64,73.52,73.59,208084.0,69.2964,69.3434,69.2304,69.2964,208084.0
2023-06-28 13:30:00,73.58,73.59,73.22,73.38,527274.0,69.2869,69.2964,68.9479,69.0986,527274.0
2023-06-28 14:00:00,73.39,73.48,73.34,73.37,252869.0,69.108,69.1928,69.0609,69.0892,252869.0
2023-06-28 14:30:00,73.36,73.54,73.33,73.48,380761.0,69.0798,69.2493,69.0515,69.1928,380761.0
2023-06-28 15:00:00,73.48,73.53,73.36,73.42,420796.0,69.1928,69.2399,69.0798,69.1363,420796.0
2023-06-28 15:30:00,73.42,73.48,73.31,73.44,929010.0,69.1363,69.1928,69.0327,69.1551,929010.0
2023-06-29 09:30:00,72.68,73.14,72.51,73.11,501927.0,68.4395,68.8726,68.2794,68.8444,501927.0
2023-06-29 10:00:00,73.12,73.24,72.96,73.23,279122.0,68.8538,68.9668,68.7031,68.9574,279122.0
2023-06-29 10:30:00,73.24,73.28,72.95,72.97,186508.0,68.9668,69.0044,68.6937,68.7125,186508.0
2023-06-29 11:00:00,72.97,73.29,72.96,73.17,291359.0,68.7125,69.0139,68.7031,68.9009,291359.0
2023-06-29 11:30:00,73.17,73.32,73.16,73.29,212419.0,68.9009,69.0421,68.8915,69.0139,212419.0
2023-06-29 12:00:00,73.28,73.4,73.15,73.36,200022.0,69.0044,69.1174,68.882,69.0798,200022.0
2023-06-29 12:30:00,73.35,73.57,73.32,73.56,279493.0,69.0704,69.2775,69.0421,69.2681,279493.0
2023-06-29 13:00:00,73.56,73.6,73.35,73.48,223724.0,69.2681,69.3058,69.0704,69.1928,223724.0
2023-06-29 13:30:00,73.48,73.5,73.04,73.05,247824.0,69.1928,69.2116,68.7785,68.7879,247824.0
2023-06-29 14:00:00,73.05,73.05,72.8,72.8,328664.0,68.7879,68.7879,68.5525,68.5525,328664.0
2023-06-29 14:30:00,72.81,72.99,72.75,72.89,324180.0,68.5619,68.7314,68.5054,68.6372,324180.0
2023-06-29 15:00:00,72.89,73.05,72.82,73.0,320475.0,68.6372,68.7879,68.5713,68.7408,320475.0
2023-06-29 15:30:00,72.98,73.03,72.79,72.81,944165.0,68.722,68.769,68.543,68.5619,944165.0
2023-06-30 09:30:00,72.94,73.55,72.78,73.44,560707.0,68.6843,69.2587,68.5336,69.1551,560707.0
2023-06-30 10:00:00,73.44,73.47,73.12,73.2,276362.0,69.1551,69.1834,68.8538,68.9291,276362.0
2023-06-30 10:30:00,73.2,73.49,73.15,73.45,328371.0,68.9291,69.2022,68.882,69.1645,328371.0
2023-06-30 11:00:00,73.46,73.55,73.3,73.39,269009.0,69.1739,69.2587,69.0233,69.108,269009.0
2023-06-30 11:30:00,73.38,73.39,73.22,73.38,316478.0,69.0986,69.108,68.9479,69.0986,316478.0
2023-06-30 12:00:00,73.39,73.66,73.31,73.65,240029.0,69.108,69.3623,69.0327,69.3529,240029.0
2023-06-30 12:30:00,73.65,73.77,73.55,73.73,219744.0,69.3529,69.4659,69.2587,69.4282,219744.0
2023-06-30 13:00:00,73.73,73.96,73.71,73.94,184901.0,69.4282,69.6448,69.4094,69.6259,184901.0
2023-06-30 13:30:00,73.94,74.04,73.82,73.84,226124.0,69.6259,69.7201,69.5129,69.5318,226124.0
2023-06-30 14:00:00,73.84,74.07,73.83,74.05,211092.0,69.5318,69.7484,69.5224,69.7295,211092.0
2023-06-30 14:30:00,74.05,74.16,74.0,74.15,345299.0,69.7295,69.8331,69.6824,69.8237,345299.0
2023-06-30 15:00:00,74.15,74.26,74.02,74.19,360528.0,69.8237,69.9273,69.7013,69.8614,360528.0
2023-06-30 15:30:00,74.19,74.31,74.09,74.18,1476443.0,69.8614,69.9744,69.7672,69.8519,1476443.0
2023-07-03 09:30:00,73.87,74.26,73.5,74.15,364584.0,69.56,69.9273,69.2116,69.8237,364584.0
2023-07-03 10:00:00,74.16,74.43,74.1,74.23,186069.0,69.8331,70.0874,69.7766,69.899,186069.0
2023-07-03 10:30:00,74.24,74.47,74.19,74.25,152228.0,69.9084,70.125,69.8614,69.9179,152228.0
2023-07-03 11:00:00,74.24,74.41,74.21,74.34,185308.0,69.9084,70.0685,69.8802,70.0026,185308.0
2023-07-03 11:30:00,74.34,74.36,74.18,74.2,166227.0,70.0026,70.0214,69.8519,69.8708,166227.0
2023-07-03 12:00:00,74.2,74.28,74.08,74.2,159604.0,69.8708,69.9461,69.7578,69.8708,159604.0
2023-07-03 12:30:00,74.19,74.39,74.08,74.35,300365.0,69.8614,70.0497,69.7578,70.012,300365.0
2023-07-05 09:30:00,73.98,74.44,73.92,74.39,807573.0,69.6636,70.0968,69.6071,70.0497,807573.0
2023-07-05 10:00:00,74.39,74.55,74.11,74.16,428142.0,70.0497,70.2003,69.786,69.8331,428142.0
2023-07-05 10:30:00,74.17,74.7,74.08,74.53,470372.0,69.8425,70.3416,69.7578,70.1815,470372.0
2023-07-05 11:00:00,74.53,75.07,74.53,74.96,385973.0,70.1815,70.69,70.1815,70.5864,385973.0
2023-07-05 11:30:00,74.95,75.22,74.91,75.15,371189.0,70.577,70.8313,70.5393,70.7653,371189.0
2023-07-05 12:00:00,75.15,75.24,74.97,74.99,283013.0,70.7653,70.8501,70.5958,70.6147,283013.0
2023-07-05 12:30:00,75.0,75.14,74.99,75.09,285776.0,70.6241,70.7559,70.6147,70.7088,285776.0
2023-07-05 13:00:00,75.09,75.26,75.07,75.19,331196.0,70.7088,70.8689,70.69,70.803,331196.0
2023-07-05 13:30:00,75.2,75.33,75.06,75.07,344192.0,70.8124,70.9348,70.6806,70.69,344192.0
2023-07-05 14:00:00,75.04,75.29,74.99,75.23,340080.0,70.6618,70.8972,70.6147,70.8407,340080.0
2023-07-05 14:30:00,75.23,75.55,75.18,75.53,341246.0,70.8407,71.142,70.7936,71.1232,341246.0
2023-07-05 15:00:00,75.53,75.59,75.25,75.26,383868.0,71.1232,71.1797,70.8595,70.8689,383868.0
2023-07-05 15:30:00,75.26,75.26,74.92,74.94,859605.0,70.8689,70.8689,70.5488,70.5676,859605.0
2023-07-06 09:30:00,74.29,74.29,73.51,73.9,526939.0,69.9555,69.9555,69.221,69.5883,526939.0
2023-07-06 10:00:00,73.83,73.9,73.09,73.31,475898.0,69.5224,69.5883,68.8255,69.0327,475898.0
2023-07-06 10:30:00,73.3,73.4,73.14,73.28,395330.0,69.0233,69.1174,68.8726,69.0044,395330.0
2023-07-06 11:00:00,73.28,73.36,73.1,73.31,242533.0,69.0044,69.0798,68.835,69.0327,242533.0
2023-07-06 11:30:00,73.31,73.54,73.07,73.44,207473.0,69.0327,69.2493,68.8067,69.1551,207473.0
2023-07-06 12:00:00,73.43,73.56,73.35,73.54,186980.0,69.1457,69.2681,69.0704,69.2493,186980.0
2023-07-06 12:30:00,73.54,73.55,73.25,73.26,159723.0,69.2493,69.2587,68.9762,68.9856,159723.0
2023-07-06 13:00:00,73.25,73.44,73.24,73.39,145891.0,68.9762,69.1551,68.9668,69.108,145891.0
2023-07-06 13:30:00,73.39,73.48,73.3,73.45,171122.0,69.108,69.1928,69.0233,69.1645,171122.0
2023-07-06 14:00:00,73.45,73.55,73.32,73.32,238083.0,69.1645,69.2587,69.0421,69.0421,238083.0
2023-07-06 14:30:00,73.32,73.41,73.27,73.34,212362.0,69.0421,69.1269,68.995,69.0609,212362.0
2023-07-06 15:00:00,73.34,73.37,73.13,73.17,210961.0,69.0609,69.0892,68.8632,68.9009,210961.0
2023-07-06 15:30:00,73.16,73.21,73.0,73.02,663987.0,68.8915,68.9385,68.7408,68.7596,663987.0
2023-07-07 09:30:00,72.53,72.72,71.91,72.36,659139.0,68.2982,68.4771,67.7144,68.1381,659139.0
2023-07-07 10:00:00,72.36,72.43,72.05,72.23,419464.0,68.1381,68.204,67.8462,68.0157,419464.0
2023-07-07 10:30:00,72.24,72.32,72.0,72.09,514404.0,68.0251,68.1005,67.7991,67.8839,514404.0
2023-07-07 11:00:00,72.09,72.31,71.99,72.27,569783.0,67.8839,68.091,67.7897,68.0534,569783.0
2023-07-07 11:30:00,72.27,72.39,72.01,72.07,355063.0,68.0534,68.1664,67.8085,67.865,355063.0
2023-07-07 12:00:00,72.06,72.18,71.89,72.14,481290.0,67.8556,67.9686,67.6955,67.931,481290.0
2023-07-07 12:30:00,72.14,72.25,72.04,72.19,209953.0,67.931,68.0345,67.8368,67.978,209953.0
2023-07-07 13:00:00,72.19,72.42,72.17,72.41,239552.0,67.978,68.1946,67.9592,68.1852,239552.0
2023-07-07 13:30:00,72.41,72.52,72.34,72.43,192107.0,68.1852,68.2888,68.1193,68.204,192107.0
2023-07-07 14:00:00,72.43,72.61,72.4,72.56,210105.0,68.204,68.3735,68.1758,68.3265,210105.0
2023-07-07 14:30:00,72.55,72.55,72.29,72.33,205942.0,68.317,68.317,68.0722,68.1099,205942.0
2023-07-07 15:00:00,72.33,72.35,72.14,72.18,236060.0,68.1099,68.1287,67.931,67.9686,236060.0
2023-07-07 15:30:00,72.17,72.29,72.04,72.05,815431.0,67.9592,68.0722,67.8368,67.8462,815431.0
2023-07-10 09:30:00,71.8,72.49,71.71,72.19,630494.0,67.6108,68.2605,67.5261,67.978,630494.0
2023-07-10 10:00:00,72.18,72.35,71.42,71.48,581231.0,67.9686,68.1287,67.253,67.3095,581231.0
2023-07-10 10:30:00,71.47,71.61,71.24,71.3,575720.0,67.3001,67.4319,67.0835,67.14,575720.0
2023-07-10 11:00:00,71.3,71.46,71.1,71.36,405821.0,67.14,67.2906,66.9516,67.1965,405821.0
2023-07-10 11:30:00,71.35,71.63,71.3,71.63,327718.0,67.1871,67.4507,67.14,67.4507,327718.0
2023-07-10 12:00:00,71.63,71.78,71.45,71.66,316277.0,67.4507,67.592,67.2812,67.479,316277.0
2023-07-10 12:30:00,71.65,71.76,71.58,71.64,262283.0,67.4696,67.5731,67.4036,67.4601,262283.0
2023-07-10 13:00:00,71.65,71.86,71.64,71.75,303410.0,67.4696,67.6673,67.4601,67.5637,303410.0
2023-07-10 13:30:00,71.75,71.9,71.69,71.87,247909.0,67.5637,67.705,67.5072,67.6767,247909.0
2023-07-10 14:00:00,71.87,71.87,71.66,71.73,250868.0,67.6767,67.6767,67.479,67.5449,250868.0
2023-07-10 14:30:00,71.73,71.77,71.55,71.62,253936.0,67.5449,67.5826,67.3754,67.4413,253936.0
2023-07-10 15:00:00,71.62,71.68,71.47,71.5,260412.0,67.4413,67.4978,67.3001,67.3283,260412.0
2023-07-10 15:30:00,71.5,71.73,71.47,71.73,864063.0,67.3283,67.5449,67.3001,67.5449,864063.0
2023-07-11 09:30:00,71.64,71.64,70.85,71.08,562975.0,67.4601,67.4601,66.7162,66.9328,562975.0
2023-07-11 10:00:00,71.08,71.3,71.06,71.23,574409.0,66.9328,67.14,66.914,67.0741,574409.0
2023-07-11 10:30:00,71.23,71.61,71.19,71.61,481175.0,67.0741,67.4319,67.0364,67.4319,481175.0
2023-07-11 11:00:00,71.61,71.63,71.42,71.46,226508.0,67.4319,67.4507,67.253,67.2906,226508.0
2023-07-11 11:30:00,71.45,71.66,71.44,71.47,177238.0,67.2812,67.479,67.2718,67.3001,177238.0
2023-07-11 12:00:00,71.47,71.71,71.46,71.57,257669.0,67.3001,67.5261,67.2906,67.3942,257669.0
2023-07-11 12:30:00,71.56,71.74,71.47,71.66,444967.0,67.3848,67.5543,67.3001,67.479,444967.0
2023-07-11 13:00:00,71.66,71.67,71.55,71.61,182805.0,67.479,67.4884,67.3754,67.4319,182805.0
2023-07-11 13:30:00,71.61,71.67,71.55,71.62,190738.0,67.4319,67.4884,67.3754,67.4413,190738.0
2023-07-11 14:00:00,71.61,71.66,71.58,71.64,203344.0,67.4319,67.479,67.4036,67.4601,203344.0
2023-07-11 14:30:00,71.65,71.75,71.57,71.75,172762.0,67.4696,67.5637,67.3942,67.5637,172762.0
2023-07-11 15:00:00,71.75,71.86,71.66,71.8,278211.0,67.5637,67.6673,67.479,67.6108,278211.0
2023-07-11 15:30:00,71.8,72.23,71.8,72.2,878169.0,67.6108,68.0157,67.6108,67.9875,878169.0
2023-07-12 09:30:00,72.5,72.74,72.19,72.48,387587.0,68.27,68.496,67.978,68.2511,387587.0
2023-07-12 10:00:00,72.5,72.52,72.23,72.35,350891.0,68.27,68.2888,68.0157,68.1287,350891.0
2023-07-12 10:30:00,72.34,72.84,72.31,72.73,197790.0,68.1193,68.5901,68.091,68.4865,197790.0
2023-07-12 11:00:00,72.74,72.99,72.57,72.82,218919.0,68.496,68.7314,68.3359,68.5713,218919.0
2023-07-12 11:30:00,72.8,73.06,72.7,72.94,263045.0,68.5525,68.7973,68.4583,68.6843,263045.0
2023-07-12 12:00:00,72.93,73.2,72.9,73.17,194094.0,68.6749,68.9291,68.6466,68.9009,194094.0
2023-07-12 12:30:00,73.17,73.26,73.03,73.06,187838.0,68.9009,68.9856,68.769,68.7973,187838.0
2023-07-12 13:00:00,73.07,73.11,72.96,73.02,174454.0,68.8067,68.8444,68.7031,68.7596,174454.0
2023-07-12 13:30:00,73.01,73.17,72.95,73.12,180362.0,68.7502,68.9009,68.6937,68.8538,180362.0
2023-07-12 14:00:00,73.12,73.15,73.01,73.11,155565.0,68.8538,68.882,68.7502,68.8444,155565.0
2023-07-12 14:30:00,73.12,73.25,73.1,73.2,183299.0,68.8538,68.9762,68.835,68.9291,183299.0
2023-07-12 15:00:00,73.2,73.21,72.84,72.85,320361.0,68.9291,68.9385,68.5901,68.5995,320361.0
2023-07-12 15:30:00,72.85,73.57,72.81,73.47,3994789.0,68.5995,69.2775,68.5619,69.1834,3994789.0
2023-07-13 09:30:00,73.52,73.93,73.38,73.67,486308.0,69.2304,69.6165,69.0986,69.3717,486308.0
2023-07-13 10:00:00,73.7,73.93,73.63,73.91,265159.0,69.3999,69.6165,69.334,69.5977,265159.0
2023-07-13 10:30:00,73.91,73.93,73.42,73.7,360825.0,69.5977,69.6165,69.1363,69.3999,360825.0
2023-07-13 11:00:00,73.7,73.77,73.55,73.64,235681.0,69.3999,69.4659,69.2587,69.3434,235681.0
2023-07-13 11:30:00,73.66,73.66,73.47,73.61,149455.0,69.3623,69.3623,69.1834,69.3152,149455.0
2023-07-13 12:00:00,73.62,73.68,73.53,73.57,147744.0,69.3246,69.3811,69.2399,69.2775,147744.0
2023-07-13 12:30:00,73.58,73.65,73.47,73.57,175264.0,69.2869,69.3529,69.1834,69.2775,175264.0
2023-07-13 13:00:00,73.58,73.58,73.4,73.45,141541.0,69.2869,69.2869,69.1174,69.1645,141541.0
2023-07-13 13:30:00,73.46,73.66,73.46,73.53,153208.0,69.1739,69.3623,69.1739,69.2399,153208.0
2023-07-13 14:00:00,73.53,73.66,73.5,73.52,120632.0,69.2399,69.3623,69.2116,69.2304,120632.0
2023-07-13 14:30:00,73.53,73.66,73.45,73.65,122327.0,69.2399,69.3623,69.1645,69.3529,122327.0
2023-07-13 15:00:00,73.65,73.68,73.5,73.54,231013.0,69.3529,69.3811,69.2116,69.2493,231013.0
2023-07-13 15:30:00,73.53,73.72,73.44,73.71,793832.0,69.2399,69.4188,69.1551,69.4094,793832.0
2023-07-14 09:30:00,73.48,73.63,72.88,73.19,547921.0,69.1928,69.334,68.6278,68.9197,547921.0
2023-07-14 10:00:00,73.17,73.24,72.81,72.89,390324.0,68.9009,68.9668,68.5619,68.6372,390324.0
2023-07-14 10:30:00,72.89,73.17,72.79,73.13,311935.0,68.6372,68.9009,68.543,68.8632,311935.0
2023-07-14 11:00:00,73.15,73.25,72.94,73.24,215155.0,68.882,68.9762,68.6843,68.9668,215155.0
2023-07-14 11:30:00,73.25,73.39,73.17,73.39,270450.0,68.9762,69.108,68.9009,69.108,270450.0
2023-07-14 12:00:00,73.38,73.42,73.28,73.34,227359.0,69.0986,69.1363,69.0044,69.0609,227359.0
2023-07-14 12:30:00,73.34,73.51,73.25,73.5,251412.0,69.0609,69.221,68.9762,69.2116,251412.0
2023-07-14 13:00:00,73.5,73.75,73.5,73.72,248223.0,69.2116,69.447,69.2116,69.4188,248223.0
2023-07-14 13:30:00,73.71,73.73,73.6,73.64,211306.0,69.4094,69.4282,69.3058,69.3434,211306.0
2023-07-14 14:00:00,73.64,73.7,73.49,73.56,183764.0,69.3434,69.3999,69.2022,69.2681,183764.0
2023-07-14 14:30:00,73.56,73.59,73.38,73.4,165105.0,69.2681,69.2964,69.0986,69.1174,165105.0
2023-07-14 15:00:00,73.4,73.51,73.32,73.38,244071.0,69.1174,69.221,69.0421,69.0986,244071.0
2023-07-14 15:30:00,73.38,73.38,73.04,73.21,626162.0,69.0986,69.0986,68.7785,68.9385,626162.0
2023-07-17 09:30:00,72.96,73.16,72.45,73.03,356734.0,68.7031,68.8915,68.2229,68.769,356734.0
2023-07-17 10:00:00,73.02,73.25,72.75,72.78,311244.0,68.7596,68.9762,68.5054,68.5336,311244.0
2023-07-17 10:30:00,72.77,72.8,72.6,72.74,245906.0,68.5242,68.5525,68.3641,68.496,245906.0
2023-07-17 11:00:00,72.73,73.16,72.65,73.15,169301.0,68.4865,68.8915,68.4112,68.882,169301.0
2023-07-17 11:30:00,73.14,73.23,73.02,73.18,187767.0,68.8726,68.9574,68.7596,68.9103,187767.0
2023-07-17 12:00:00,73.18,73.3,73.05,73.28,143589.0,68.9103,69.0233,68.7879,69.0044,143589.0
2023-07-17 12:30:00,73.29,73.42,73.25,73.28,170433.0,69.0139,69.1363,68.9762,69.0044,170433.0
2023-07-17 13:00:00,73.28,73.3,73.09,73.16,127800.0,69.0044,69.0233,68.8255,68.8915,127800.0
2023-07-17 13:30:00,73.17,73.18,72.96,73.0,186211.0,68.9009,68.9103,68.7031,68.7408,186211.0
2023-07-17 14:00:00,73.0,73.07,72.87,72.94,187443.0,68.7408,68.8067,68.6184,68.6843,187443.0
2023-07-17 14:30:00,72.94,73.03,72.93,72.96,166245.0,68.6843,68.769,68.6749,68.7031,166245.0
2023-07-17 15:00:00,72.97,72.99,72.85,72.87,271847.0,68.7125,68.7314,68.5995,68.6184,271847.0
2023-07-17 15:30:00,72.86,72.94,72.63,72.66,764210.0,68.609,68.6843,68.3924,68.4206,764210.0
2023-07-18 09:30:00,72.77,73.08,72.39,72.81,460906.0,68.5242,68.8161,68.1664,68.5619,460906.0
2023-07-18 10:00:00,72.82,73.06,72.75,72.89,271503.0,68.5713,68.7973,68.5054,68.6372,271503.0
2023-07-18 10:30:00,72.9,72.96,72.66,72.73,282336.0,68.6466,68.7031,68.4206,68.4865,282336.0
2023-07-18 11:00:00,72.75,72.83,72.47,72.53,362422.0,68.5054,68.5807,68.2417,68.2982,362422.0
2023-07-18 11:30:00,72.53,72.54,72.05,72.12,256138.0,68.2982,68.3076,67.8462,67.9121,256138.0
2023-07-18 12:00:00,72.13,72.2,71.51,71.54,281690.0,67.9215,67.9875,67.3377,67.366,281690.0
2023-07-18 12:30:00,71.54,71.58,71.32,71.37,375627.0,67.366,67.4036,67.1588,67.2059,375627.0
2023-07-18 13:00:00,71.37,71.48,71.3,71.41,255646.0,67.2059,67.3095,67.14,67.2436,255646.0
2023-07-18 13:30:00,71.4,71.52,71.3,71.45,235508.0,67.2341,67.3471,67.14,67.2812,235508.0
2023-07-18 14:00:00,71.45,71.58,71.42,71.56,204703.0,67.2812,67.4036,67.253,67.3848,204703.0
2023-07-18 14:30:00,71.55,71.61,71.4,71.49,328367.0,67.3754,67.4319,67.2341,67.3189,328367.0
2023-07-18 15:00:00,71.5,71.77,71.4,71.73,346176.0,67.3283,67.5826,67.2341,67.5449,346176.0
2023-07-18 15:30:00,71.73,72.25,71.72,72.04,1135894.0,67.5449,68.0345,67.5355,67.8368,1135894.0
2023-07-19 09:30:00,72.36,72.85,72.25,72.61,615329.0,68.1381,68.5995,68.0345,68.3735,615329.0
2023-07-19 10:00:00,72.61,72.93,72.6,72.81,485360.0,68.3735,68.6749,68.3641,68.5619,485360.0
2023-07-19 10:30:00,72.81,72.87,72.44,72.57,360163.0,68.5619,68.6184,68.2135,68.3359,360163.0
2023-07-19 11:00:00,72.58,72.63,72.09,72.13,366339.0,68.3453,68.3924,67.8839,67.9215,366339.0
2023-07-19 11:30:00,72.14,72.37,72.12,72.28,271010.0,67.931,68.1475,67.9121,68.0628,271010.0
2023-07-19 12:00:00,72.27,72.35,72.05,72.24,260163.0,68.0534,68.1287,67.8462,68.0251,260163.0
2023-07-19 12:30:00,72.24,72.25,72.05,72.09,238891.0,68.0251,68.0345,67.8462,67.8839,238891.0
2023-07-19 13:00:00,72.09,72.23,72.05,72.17,205059.0,67.8839,68.0157,67.8462,67.9592,205059.0
2023-07-19 13:30:00,72.18,72.22,72.1,72.11,222724.0,67.9686,68.0063,67.8933,67.9027,222724.0
2023-07-19 14:00:00,72.11,72.19,72.05,72.17,318250.0,67.9027,67.978,67.8462,67.9592,318250.0
2023-07-19 14:30:00,72.17,72.29,72.16,72.25,270354.0,67.9592,68.0722,67.9498,68.0345,270354.0
2023-07-19 15:00:00,72.25,72.34,72.14,72.33,298813.0,68.0345,68.1193,67.931,68.1099,298813.0
2023-07-19 15:30:00,72.32,72.32,72.04,72.09,1092091.0,68.1005,68.1005,67.8368,67.8839,1092091.0
2023-07-20 09:30:00,72.1,72.63,71.64,72.52,674939.0,67.8933,68.3924,67.4601,68.2888,674939.0
2023-07-20 10:00:00,72.53,72.77,72.36,72.76,395491.0,68.2982,68.5242,68.1381,68.5148,395491.0
2023-07-20 10:30:00,72.77,73.06,72.69,72.94,1068270.0,68.5242,68.7973,68.4489,68.6843,1068270.0
2023-07-20 11:00:00,72.94,73.11,72.8,73.05,291402.0,68.6843,68.8444,68.5525,68.7879,291402.0
2023-07-20 11:30:00,73.05,73.33,73.02,73.19,346217.0,68.7879,69.0515,68.7596,68.9197,346217.0
2023-07-20 12:00:00,73.2,73.28,73.15,73.22,197076.0,68.9291,69.0044,68.882,68.9479,197076.0
2023-07-20 12:30:00,73.23,73.32,73.1,73.31,233065.0,68.9574,69.0421,68.835,69.0327,233065.0
2023-07-20 13:00:00,73.31,73.36,73.19,73.23,199520.0,69.0327,69.0798,68.9197,68.9574,199520.0
2023-07-20 13:30:00,73.22,73.31,73.16,73.21,170179.0,68.9479,69.0327,68.8915,68.9385,170179.0
2023-07-20 14:00:00,73.21,73.53,73.19,73.39,330940.0,68.9385,69.2399,68.9197,69.108,330940.0
2023-07-20 14:30:00,73.39,73.81,73.38,73.74,436867.0,69.108,69.5035,69.0986,69.4376,436867.0
2023-07-20 15:00:00,73.74,73.89,73.68,73.73,531459.0,69.4376,69.5789,69.3811,69.4282,531459.0
2023-07-20 15:30:00,73.74,74.13,73.62,74.11,1843020.0,69.4376,69.8049,69.3246,69.786,1843020.0
2023-07-21 09:30:00,74.42,75.72,74.3,75.44,1198550.0,70.0779,71.3021,69.9649,71.0384,1198550.0
2023-07-21 10:00:00,75.44,75.7,75.25,75.66,974019.0,71.0384,71.2833,70.8595,71.2456,974019.0
2023-07-21 10:30:00,75.65,75.74,75.39,75.66,343865.0,71.2362,71.3209,70.9913,71.2456,343865.0
2023-07-21 11:00:00,75.66,75.82,75.5,75.6,441866.0,71.2456,71.3963,71.0949,71.1891,441866.0
2023-07-21 11:30:00,75.61,76.27,75.61,76.13,727346.0,71.1985,71.82,71.1985,71.6882,727346.0
2023-07-21 12:00:00,76.13,76.14,75.92,76.1,446271.0,71.6882,71.6976,71.4904,71.6599,446271.0
2023-07-21 12:30:00,76.12,76.14,75.9,75.95,273272.0,71.6787,71.6976,71.4716,71.5187,273272.0
2023-07-21 13:00:00,75.95,76.05,75.85,75.98,286483.0,71.5187,71.6128,71.4245,71.5469,286483.0
2023-07-21 13:30:00,75.97,76.03,75.75,75.91,503913.0,71.5375,71.594,71.3303,71.481,503913.0
2023-07-21 14:00:00,75.92,76.0,75.75,75.98,344238.0,71.4904,71.5657,71.3303,71.5469,344238.0
2023-07-21 14:30:00,75.99,76.04,75.9,75.95,342014.0,71.5563,71.6034,71.4716,71.5187,342014.0
2023-07-21 15:00:00,75.95,76.06,75.89,76.0,370392.0,71.5187,71.6222,71.4622,71.5657,370392.0
2023-07-21 15:30:00,76.0,76.12,75.83,75.89,1149793.0,71.5657,71.6787,71.4057,71.4622,1149793.0
2023-07-24 09:30:00,75.88,76.67,75.81,75.88,1086055.0,71.4528,72.1967,71.3868,71.4528,1086055.0
2023-07-24 10:00:00,75.89,76.11,75.61,75.68,482803.0,71.4622,71.6693,71.1985,71.2644,482803.0
2023-07-24 10:30:00,75.68,76.05,75.66,75.94,382143.0,71.2644,71.6128,71.2456,71.5092,382143.0
2023-07-24 11:00:00,75.94,75.95,75.79,75.9,426533.0,71.5092,71.5187,71.368,71.4716,426533.0
2023-07-24 11:30:00,75.9,76.21,75.88,76.03,360047.0,71.4716,71.7635,71.4528,71.594,360047.0
2023-07-24 12:00:00,76.02,76.14,75.95,75.95,416373.0,71.5846,71.6976,71.5187,71.5187,416373.0
2023-07-24 12:30:00,75.96,76.05,75.75,75.82,217522.0,71.5281,71.6128,71.3303,71.3963,217522.0
2023-07-24 13:00:00,75.81,75.82,75.7,75.78,258650.0,71.3868,71.3963,71.2833,71.3586,258650.0
2023-07-24 13:30:00,75.78,75.84,75.67,75.78,263480.0,71.3586,71.4151,71.255,71.3586,263480.0
2023-07-24 14:00:00,75.78,75.89,75.75,75.78,232384.0,71.3586,71.4622,71.3303,71.3586,232384.0
2023-07-24 14:30:00,75.78,75.86,75.65,75.7,244218.0,71.3586,71.4339,71.2362,71.2833,244218.0
2023-07-24 15:00:00,75.69,75.71,75.45,75.5,375824.0,71.2738,71.2927,71.0478,71.0949,375824.0
2023-07-24 15:30:00,75.51,75.59,75.37,75.51,1016433.0,71.1043,71.1797,70.9725,71.1043,1016433.0
2023-07-25 09:30:00,75.76,75.94,74.62,75.55,924206.0,71.3398,71.5092,70.2663,71.142,924206.0
2023-07-25 10:00:00,75.54,75.76,75.1,75.56,330398.0,71.1326,71.3398,70.7183,71.1514,330398.0
2023-07-25 10:30:00,75.54,75.59,75.0,75.14,429062.0,71.1326,71.1797,70.6241,70.7559,429062.0
2023-07-25 11:00:00,75.13,75.3,74.94,75.04,298111.0,70.7465,70.9066,70.5676,70.6618,298111.0
2023-07-25 11:30:00,75.03,75.14,74.81,75.11,325993.0,70.6523,70.7559,70.4452,70.7277,325993.0
2023-07-25 12:00:00,75.13,75.25,75.01,75.02,269532.0,70.7465,70.8595,70.6335,70.6429,269532.0
2023-07-25 12:30:00,75.02,75.11,74.88,75.0,303043.0,70.6429,70.7277,70.5111,70.6241,303043.0
2023-07-25 13:00:00,74.99,75.04,74.86,74.96,284489.0,70.6147,70.6618,70.4923,70.5864,284489.0
2023-07-25 13:30:00,74.96,75.08,74.89,75.02,302278.0,70.5864,70.6994,70.5205,70.6429,302278.0
2023-07-25 14:00:00,75.02,75.56,74.94,75.56,570033.0,70.6429,71.1514,70.5676,71.1514,570033.0
2023-07-25 14:30:00,75.56,75.75,75.23,75.34,567187.0,71.1514,71.3303,70.8407,70.9443,567187.0
2023-07-25 15:00:00,75.34,75.45,75.23,75.41,433206.0,70.9443,71.0478,70.8407,71.0102,433206.0
2023-07-25 15:30:00,75.41,75.46,75.17,75.43,950298.0,71.0102,71.0573,70.7842,71.029,950298.0
2023-07-26 09:30:00,74.89,75.38,74.78,75.1,329980.0,70.5205,70.9819,70.4169,70.7183,329980.0
2023-07-26 10:00:00,75.11,75.28,75.01,75.27,290204.0,70.7277,70.8878,70.6335,70.8783,290204.0
2023-07-26 10:30:00,75.27,76.19,75.25,75.95,439408.0,70.8783,71.7447,70.8595,71.5187,439408.0
2023-07-26 11:00:00,75.93,76.09,75.68,75.71,188241.0,71.4998,71.6505,71.2644,71.2927,188241.0
2023-07-26 11:30:00,75.7,75.72,75.43,75.44,179539.0,71.2833,71.3021,71.029,71.0384,179539.0
2023-07-26 12:00:00,75.44,75.72,75.42,75.7,141231.0,71.0384,71.3021,71.0196,71.2833,141231.0
2023-07-26 12:30:00,75.7,75.72,75.29,75.37,198020.0,71.2833,71.3021,70.8972,70.9725,198020.0
2023-07-26 13:00:00,75.37,75.42,75.12,75.18,200993.0,70.9725,71.0196,70.7371,70.7936,200993.0
2023-07-26 13:30:00,75.16,75.18,74.64,74.75,325354.0,70.7748,70.7936,70.2851,70.3887,325354.0
2023-07-26 14:00:00,74.77,74.88,74.32,74.51,538289.0,70.4075,70.5111,69.9838,70.1627,538289.0
2023-07-26 14:30:00,74.51,74.81,74.4,74.6,374033.0,70.1627,70.4452,70.0591,70.2474,374033.0
2023-07-26 15:00:00,74.6,74.61,74.0,74.13,532657.0,70.2474,70.2568,69.6824,69.8049,532657.0
2023-07-26 15:30:00,74.13,74.38,73.88,74.37,1063786.0,69.8049,70.0403,69.5694,70.0309,1063786.0
2023-07-27 09:30:00,73.94,74.89,73.8,74.51,655484.0,69.6259,70.5205,69.4941,70.1627,655484.0
2023-07-27 10:00:00,74.51,74.63,74.36,74.49,316412.0,70.1627,70.2757,70.0214,70.1439,316412.0
2023-07-27 10:30:00,74.5,74.79,74.32,74.45,679330.0,70.1533,70.4263,69.9838,70.1062,679330.0
2023-07-27 11:00:00,74.45,74.5,73.93,74.0,294068.0,70.1062,70.1533,69.6165,69.6824,294068.0
2023-07-27 11:30:00,74.0,74.37,74.0,74.34,292795.0,69.6824,70.0309,69.6824,70.0026,292795.0
2023-07-27 12:00:00,74.35,74.52,74.02,74.07,447158.0,70.012,70.1721,69.7013,69.7484,447158.0
2023-07-27 12:30:00,74.07,74.11,73.89,74.1,191319.0,69.7484,69.786,69.5789,69.7766,191319.0
2023-07-27 13:00:00,74.11,74.14,73.7,73.72,342380.0,69.786,69.8143,69.3999,69.4188,342380.0
2023-07-27 13:30:00,73.73,73.84,73.67,73.82,295289.0,69.4282,69.5318,69.3717,69.5129,295289.0
2023-07-27 14:00:00,73.82,73.87,73.55,73.57,341047.0,69.5129,69.56,69.2587,69.2775,341047.0
2023-07-27 14:30:00,73.58,73.61,73.4,73.51,431662.0,69.2869,69.3152,69.1174,69.221,431662.0
2023-07-27 15:00:00,73.51,73.64,73.48,73.56,572122.0,69.221,69.3434,69.1928,69.2681,572122.0
2023-07-27 15:30:00,73.56,73.6,73.19,73.25,1960032.0,69.2681,69.3058,68.9197,68.9762,1960032.0
2023-07-28 09:30:00,73.75,74.38,73.65,73.88,387209.0,69.447,70.0403,69.3529,69.5694,387209.0
2023-07-28 10:00:00,73.87,74.14,73.65,73.88,346858.0,69.56,69.8143,69.3529,69.5694,346858.0
2023-07-28 10:30:00,73.86,73.86,73.28,73.38,248830.0,69.5506,69.5506,69.0044,69.0986,248830.0
2023-07-28 11:00:00,73.37,73.5,73.28,73.37,155610.0,69.0892,69.2116,69.0044,69.0892,155610.0
2023-07-28 11:30:00,73.38,73.41,72.92,73.02,213778.0,69.0986,69.1269,68.6655,68.7596,213778.0
2023-07-28 12:00:00,73.02,73.02,72.72,72.82,202747.0,68.7596,68.7596,68.4771,68.5713,202747.0
2023-07-28 12:30:00,72.81,73.02,72.8,72.96,173942.0,68.5619,68.7596,68.5525,68.7031,173942.0
2023-07-28 13:00:00,72.96,73.0,72.64,72.64,220791.0,68.7031,68.7408,68.4018,68.4018,220791.0
2023-07-28 13:30:00,72.65,72.71,72.48,72.68,249566.0,68.4112,68.4677,68.2511,68.4395,249566.0
2023-07-28 14:00:00,72.68,72.96,72.67,72.94,149352.0,68.4395,68.7031,68.43,68.6843,149352.0
2023-07-28 14:30:00,72.94,73.13,72.91,73.06,272485.0,68.6843,68.8632,68.656,68.7973,272485.0
2023-07-28 15:00:00,73.06,73.21,73.02,73.09,285246.0,68.7973,68.9385,68.7596,68.8255,285246.0
2023-07-28 15:30:00,73.09,73.16,72.84,72.85,984169.0,68.8255,68.8915,68.5901,68.5995,984169.0
2023-07-31 09:30:00,73.4,74.48,73.29,74.22,832424.0,69.1174,70.1344,69.0139,69.8896,832424.0
2023-07-31 10:00:00,74.22,74.29,73.72,73.98,387037.0,69.8896,69.9555,69.4188,69.6636,387037.0
2023-07-31 10:30:00,73.97,74.06,73.81,73.89,230983.0,69.6542,69.7389,69.5035,69.5789,230983.0
2023-07-31 11:00:00,73.89,73.9,73.48,73.59,219124.0,69.5789,69.5883,69.1928,69.2964,219124.0
2023-07-31 11:30:00,73.6,73.72,73.46,73.63,447652.0,69.3058,69.4188,69.1739,69.334,447652.0
2023-07-31 12:00:00,73.64,73.7,73.54,73.64,172912.0,69.3434,69.3999,69.2493,69.3434,172912.0
2023-07-31 12:30:00,73.62,73.65,73.39,73.42,159821.0,69.3246,69.3529,69.108,69.1363,159821.0
2023-07-31 13:00:00,73.43,73.59,73.29,73.55,212828.0,69.1457,69.2964,69.0139,69.2587,212828.0
2023-07-31 13:30:00,73.55,73.58,73.43,73.43,153186.0,69.2587,69.2869,69.1457,69.1457,153186.0
2023-07-31 14:00:00,73.43,73.48,73.26,73.46,200430.0,69.1457,69.1928,68.9856,69.1739,200430.0
2023-07-31 14:30:00,73.45,73.47,73.21,73.22,311807.0,69.1645,69.1834,68.9385,68.9479,311807.0
2023-07-31 15:00:00,73.23,73.3,73.05,73.08,292848.0,68.9574,69.0233,68.7879,68.8161,292848.0
2023-07-31 15:30:00,73.08,73.34,73.04,73.29,1463434.0,68.8161,69.0609,68.7785,69.0139,1463434.0
2023-08-01 09:30:00,73.32,73.81,73.3,73.6,370752.0,69.0421,69.5035,69.0233,69.3058,370752.0
2023-08-01 10:00:00,73.6,73.79,73.41,73.67,407097.0,69.3058,69.4847,69.1269,69.3717,407097.0
2023-08-01 10:30:00,73.67,73.71,73.19,73.24,280712.0,69.3717,69.4094,68.9197,68.9668,280712.0
2023-08-01 11:00:00,73.23,73.25,72.77,72.81,236735.0,68.9574,68.9762,68.5242,68.5619,236735.0
2023-08-01 11:30:00,72.82,72.92,72.5,72.61,356229.0,68.5713,68.6655,68.27,68.3735,356229.0
2023-08-01 12:00:00,72.63,72.71,72.53,72.67,242380.0,68.3924,68.4677,68.2982,68.43,242380.0
2023-08-01 12:30:00,72.65,72.78,72.58,72.7,160621.0,68.4112,68.5336,68.3453,68.4583,160621.0
2023-08-01 13:00:00,72.7,72.71,72.57,72.59,169280.0,68.4583,68.4677,68.3359,68.3547,169280.0
2023-08-01 13:30:00,72.6,72.68,72.53,72.54,168883.0,68.3641,68.4395,68.2982,68.3076,168883.0
2023-08-01 14:00:00,72.55,72.74,72.54,72.63,306684.0,68.317,68.496,68.3076,68.3924,306684.0
2023-08-01 14:30:00,72.63,72.71,72.5,72.56,292245.0,68.3924,68.4677,68.27,68.3265,292245.0
2023-08-01 15:00:00,72.56,72.58,72.15,72.38,510267.0,68.3265,68.3453,67.9404,68.157,510267.0
2023-08-01 15:30:00,72.39,72.49,72.09,72.17,1105749.0,68.1664,68.2605,67.8839,67.9592,1105749.0
2023-08-02 09:30:00,71.51,72.32,71.5,72.17,652943.0,67.3377,68.1005,67.3283,67.9592,652943.0
2023-08-02 10:00:00,72.16,72.2,71.89,72.12,379480.0,67.9498,67.9875,67.6955,67.9121,379480.0
2023-08-02 10:30:00,72.13,72.21,71.62,71.67,329689.0,67.9215,67.9969,67.4413,67.4884,329689.0
2023-08-02 11:00:00,71.67,71.86,71.46,71.73,353435.0,67.4884,67.6673,67.2906,67.5449,353435.0
2023-08-02 11:30:00,71.73,71.98,71.69,71.84,266422.0,67.5449,67.7803,67.5072,67.6485,266422.0
2023-08-02 12:00:00,71.84,72.35,71.84,72.22,199957.0,67.6485,68.1287,67.6485,68.0063,199957.0
2023-08-02 12:30:00,72.2,72.3,72.17,72.25,171807.0,67.9875,68.0816,67.9592,68.0345,171807.0
2023-08-02 13:00:00,72.25,72.27,72.1,72.26,203501.0,68.0345,68.0534,67.8933,68.044,203501.0
2023-08-02 13:30:00,72.27,72.3,72.03,72.07,167132.0,68.0534,68.0816,67.8274,67.865,167132.0
2023-08-02 14:00:00,72.06,72.15,71.91,72.14,168363.0,67.8556,67.9404,67.7144,67.931,168363.0
2023-08-02 14:30:00,72.14,72.23,72.08,72.13,234635.0,67.931,68.0157,67.8745,67.9215,234635.0
2023-08-02 15:00:00,72.13,72.2,71.94,72.01,287692.0,67.9215,67.9875,67.7426,67.8085,287692.0
2023-08-02 15:30:00,72.02,72.22,71.89,71.9,824729.0,67.818,68.0063,67.6955,67.705,824729.0
2023-08-03 09:30:00,71.2,71.5,70.65,70.76,785655.0,67.0458,67.3283,66.5279,66.6315,785655.0
2023-08-03 10:00:00,70.76,70.94,70.33,70.43,579443.0,66.6315,66.801,66.2266,66.3207,579443.0
2023-08-03 10:30:00,70.43,70.59,70.25,70.42,517123.0,66.3207,66.4714,66.1512,66.3113,517123.0
2023-08-03 11:00:00,70.43,70.55,70.18,70.26,369037.0,66.3207,66.4337,66.0853,66.1607,369037.0
2023-08-03 11:30:00,70.26,70.3,70.1,70.19,362592.0,66.1607,66.1983,66.01,66.0947,362592.0
2023-08-03 12:00:00,70.19,70.58,70.17,70.53,328910.0,66.0947,66.462,66.0759,66.4149,328910.0
2023-08-03 12:30:00,70.54,70.83,70.52,70.63,298669.0,66.4243,66.6974,66.4055,66.5091,298669.0
2023-08-03 13:00:00,70.63,70.7,70.42,70.42,306615.0,66.5091,66.575,66.3113,66.3113,306615.0
2023-08-03 13:30:00,70.42,70.69,70.41,70.55,361241.0,66.3113,66.5656,66.3019,66.4337,361241.0
2023-08-03 14:00:00,70.55,70.77,70.46,70.58,239288.0,66.4337,66.6409,66.349,66.462,239288.0
2023-08-03 14:30:00,70.58,70.62,70.42,70.48,229110.0,66.462,66.4996,66.3113,66.3678,229110.0
2023-08-03 15:00:00,70.49,70.5,70.1,70.11,514439.0,66.3772,66.3866,66.01,66.0194,514439.0
2023-08-03 15:30:00,70.11,70.3,70.06,70.09,1394545.0,66.0194,66.1983,65.9723,66.0006,1394545.0
2023-08-04 09:30:00,70.55,70.69,70.3,70.45,593702.0,66.4337,66.5656,66.1983,66.3396,593702.0
2023-08-04 10:00:00,70.45,70.52,69.97,69.99,484110.0,66.3396,66.4055,65.8876,65.9064,484110.0
2023-08-04 10:30:00,69.99,70.09,69.75,69.77,430985.0,65.9064,66.0006,65.6804,65.6992,430985.0
2023-08-04 11:00:00,69.77,70.1,69.65,70.09,351155.0,65.6992,66.01,65.5862,66.0006,351155.0
2023-08-04 11:30:00,70.09,70.17,69.81,69.81,403933.0,66.0006,66.0759,65.7369,65.7369,403933.0
2023-08-04 12:00:00,69.81,70.05,69.78,70.0,297772.0,65.7369,65.9629,65.7087,65.9158,297772.0
2023-08-04 12:30:00,70.0,70.2,69.87,70.12,212501.0,65.9158,66.1042,65.7934,66.0288,212501.0
2023-08-04 13:00:00,70.13,70.15,69.97,70.03,255782.0,66.0382,66.0571,65.8876,65.9441,255782.0
2023-08-04 13:30:00,70.02,70.03,69.72,69.77,340083.0,65.9347,65.9441,65.6522,65.6992,340083.0
2023-08-04 14:00:00,69.77,69.77,69.25,69.31,478720.0,65.6992,65.6992,65.2096,65.2661,478720.0
2023-08-04 14:30:00,69.3,69.35,69.03,69.09,380935.0,65.2567,65.3037,65.0024,65.0589,380935.0
2023-08-04 15:00:00,69.09,69.16,69.02,69.08,404871.0,65.0589,65.1248,64.993,65.0495,404871.0
2023-08-04 15:30:00,69.07,69.25,69.01,69.18,1427135.0,65.0401,65.2096,64.9836,65.1437,1427135.0
2023-08-07 09:30:00,69.5,69.65,69.31,69.47,476973.0,65.445,65.5862,65.2661,65.4167,476973.0
2023-08-07 10:00:00,69.47,69.65,69.31,69.65,336824.0,65.4167,65.5862,65.2661,65.5862,336824.0
2023-08-07 10:30:00,69.67,69.73,68.95,68.95,412900.0,65.6051,65.6616,64.9271,64.9271,412900.0
2023-08-07 11:00:00,68.95,69.18,68.94,69.0,345146.0,64.9271,65.1437,64.9177,64.9742,345146.0
2023-08-07 11:30:00,69.0,69.07,68.8,68.84,235971.0,64.9742,65.0401,64.7858,64.8235,235971.0
2023-08-07 12:00:00,68.83,68.89,68.63,68.68,286276.0,64.8141,64.8706,64.6258,64.6728,286276.0
2023-08-07 12:30:00,68.68,68.76,68.61,68.69,370829.0,64.6728,64.7482,64.6069,64.6823,370829.0
2023-08-07 13:00:00,68.69,68.91,68.68,68.88,363081.0,64.6823,64.8894,64.6728,64.8612,363081.0
2023-08-07 13:30:00,68.88,68.92,68.65,68.9,264969.0,64.8612,64.8988,64.6446,64.88,264969.0
2023-08-07 14:00:00,68.91,69.02,68.69,68.71,300406.0,64.8894,64.993,64.6823,64.7011,300406.0
2023-08-07 14:30:00,68.72,68.9,68.71,68.88,299313.0,64.7105,64.88,64.7011,64.8612,299313.0
2023-08-07 15:00:00,68.88,68.98,68.84,68.84,514188.0,64.8612,64.9553,64.8235,64.8235,514188.0
2023-08-07 15:30:00,68.84,69.08,68.62,68.64,1434118.0,64.8235,65.0495,64.6163,64.6352,1434118.0
2023-08-08 09:30:00,68.34,68.78,68.02,68.73,641687.0,64.3527,64.767,64.0513,64.7199,641687.0
2023-08-08 10:00:00,68.72,68.95,68.64,68.65,583052.0,64.7105,64.9271,64.6352,64.6446,583052.0
2023-08-08 10:30:00,68.64,68.67,68.12,68.13,539918.0,64.6352,64.6634,64.1455,64.1549,539918.0
2023-08-08 11:00:00,68.13,68.3,68.11,68.17,320424.0,64.1549,64.315,64.1361,64.1926,320424.0
2023-08-08 11:30:00,68.17,68.18,67.95,68.02,347876.0,64.1926,64.202,63.9854,64.0513,347876.0
2023-08-08 12:00:00,68.02,68.22,67.91,68.19,313692.0,64.0513,64.2397,63.9478,64.2114,313692.0
2023-08-08 12:30:00,68.2,68.4,68.17,68.28,264554.0,64.2208,64.4092,64.1926,64.2962,264554.0
2023-08-08 13:00:00,68.28,68.35,68.16,68.22,512231.0,64.2962,64.3621,64.1832,64.2397,512231.0
2023-08-08 13:30:00,68.22,68.24,68.05,68.19,426740.0,64.2397,64.2585,64.0796,64.2114,426740.0
2023-08-08 14:00:00,68.2,68.32,68.12,68.27,257217.0,64.2208,64.3338,64.1455,64.2868,257217.0
2023-08-08 14:30:00,68.28,68.33,68.17,68.28,323061.0,64.2962,64.3433,64.1926,64.2962,323061.0
2023-08-08 15:00:00,68.28,68.56,68.25,68.53,406723.0,64.2962,64.5598,64.2679,64.5316,406723.0
2023-08-08 15:30:00,68.54,68.75,68.49,68.72,926866.0,64.541,64.7388,64.4939,64.7105,926866.0
2023-08-09 09:30:00,68.79,69.58,68.72,69.21,607575.0,64.7764,65.5203,64.7105,65.1719,607575.0
2023-08-09 10:00:00,69.21,69.25,69.08,69.13,254554.0,65.1719,65.2096,65.0495,65.0966,254554.0
2023-08-09 10:30:00,69.14,69.37,69.03,69.36,214688.0,65.106,65.3226,65.0024,65.3132,214688.0
2023-08-09 11:00:00,69.37,69.39,68.85,68.87,336035.0,65.3226,65.3414,64.8329,64.8518,336035.0
2023-08-09 11:30:00,68.87,68.92,68.56,68.59,521025.0,64.8518,64.8988,64.5598,64.5881,521025.0
2023-08-09 12:00:00,68.59,68.76,68.51,68.61,233942.0,64.5881,64.7482,64.5128,64.6069,233942.0
2023-08-09 12:30:00,68.61,68.8,68.6,68.7,205145.0,64.6069,64.7858,64.5975,64.6917,205145.0
2023-08-09 13:00:00,68.7,68.84,68.61,68.77,313133.0,64.6917,64.8235,64.6069,64.7576,313133.0
2023-08-09 13:30:00,68.77,68.86,68.69,68.8,215930.0,64.7576,64.8423,64.6823,64.7858,215930.0
2023-08-09 14:00:00,68.8,68.81,68.68,68.74,265944.0,64.7858,64.7953,64.6728,64.7293,265944.0
2023-08-09 14:30:00,68.73,68.84,68.69,68.77,276503.0,64.7199,64.8235,64.6823,64.7576,276503.0
2023-08-09 15:00:00,68.78,68.88,68.63,68.76,323661.0,64.767,64.8612,64.6258,64.7482,323661.0
2023-08-09 15:30:00,68.76,69.19,68.73,68.94,1454686.0,64.7482,65.1531,64.7199,64.9177,1454686.0
2023-08-10 09:30:00,69.3,69.66,69.18,69.29,336017.0,65.2567,65.5957,65.1437,65.2472,336017.0
2023-08-10 10:00:00,69.29,69.34,68.98,69.02,305926.0,65.2472,65.2943,64.9553,64.993,305926.0
2023-08-10 10:30:00,69.01,69.14,68.83,68.9,232980.0,64.9836,65.106,64.8141,64.88,232980.0
2023-08-10 11:00:00,68.9,69.0,68.68,68.97,303886.0,64.88,64.9742,64.6728,64.9459,303886.0
2023-08-10 11:30:00,68.95,69.0,68.82,68.95,229966.0,64.9271,64.9742,64.8047,64.9271,229966.0
2023-08-10 12:00:00,68.95,68.98,68.67,68.74,307170.0,64.9271,64.9553,64.6634,64.7293,307170.0
2023-08-10 12:30:00,68.73,68.79,68.57,68.64,188566.0,64.7199,64.7764,64.5693,64.6352,188566.0
2023-08-10 13:00:00,68.64,68.82,68.52,68.59,2251717.0,64.6352,64.8047,64.5222,64.5881,2251717.0
2023-08-10 13:30:00,68.58,68.69,68.44,68.51,258526.0,64.5787,64.6823,64.4468,64.5128,258526.0
2023-08-10 14:00:00,68.51,68.74,68.45,68.69,169900.0,64.5128,64.7293,64.4563,64.6823,169900.0
2023-08-10 14:30:00,68.69,68.74,68.58,68.7,189859.0,64.6823,64.7293,64.5787,64.6917,189859.0
2023-08-10 15:00:00,68.7,68.7,68.55,68.56,252305.0,64.6917,64.6917,64.5504,64.5598,252305.0
2023-08-10 15:30:00,68.56,68.58,68.15,68.3,1102996.0,64.5598,64.5787,64.1738,64.315,1102996.0
2023-08-11 09:30:00,68.3,68.61,68.16,68.55,568980.0,64.315,64.6069,64.1832,64.5504,568980.0
2023-08-11 10:00:00,68.54,68.79,68.52,68.68,353153.0,64.541,64.7764,64.5222,64.6728,353153.0
2023-08-11 10:30:00,68.69,68.72,68.44,68.65,391823.0,64.6823,64.7105,64.4468,64.6446,391823.0
2023-08-11 11:00:00,68.67,68.71,68.37,68.5,234401.0,64.6634,64.7011,64.3809,64.5033,234401.0
2023-08-11 11:30:00,68.5,68.62,68.42,68.62,238189.0,64.5033,64.6163,64.428,64.6163,238189.0
2023-08-11 12:00:00,68.61,68.71,68.55,68.64,169839.0,64.6069,64.7011,64.5504,64.6352,169839.0
2023-08-11 12:30:00,68.64,68.65,68.49,68.59,132091.0,64.6352,64.6446,64.4939,64.5881,132091.0
2023-08-11 13:00:00,68.59,68.61,68.49,68.56,194886.0,64.5881,64.6069,64.4939,64.5598,194886.0
2023-08-11 13:30:00,68.57,68.68,68.52,68.64,147024.0,64.5693,64.6728,64.5222,64.6352,147024.0
2023-08-11 14:00:00,68.64,68.73,68.59,68.7,228478.0,64.6352,64.7199,64.5881,64.6917,228478.0
2023-08-11 14:30:00,68.71,68.84,68.66,68.79,159546.0,64.7011,64.8235,64.654,64.7764,159546.0
2023-08-11 15:00:00,68.78,68.88,68.71,68.81,314730.0,64.767,64.8612,64.7011,64.7953,314730.0
2023-08-11 15:30:00,68.8,68.94,68.73,68.92,929183.0,64.7858,64.9177,64.7199,64.8988,929183.0
2023-08-14 09:30:00,68.85,68.93,68.4,68.43,563459.0,64.8329,64.9083,64.4092,64.4374,563459.0
2023-08-14 10:00:00,68.42,68.72,68.41,68.63,426457.0,64.428,64.7105,64.4186,64.6258,426457.0
2023-08-14 10:30:00,68.65,68.77,68.52,68.62,176995.0,64.6446,64.7576,64.5222,64.6163,176995.0
2023-08-14 11:00:00,68.62,68.63,68.39,68.43,254024.0,64.6163,64.6258,64.3998,64.4374,254024.0
2023-08-14 11:30:00,68.44,68.61,68.36,68.52,198173.0,64.4468,64.6069,64.3715,64.5222,198173.0
2023-08-14 12:00:00,68.54,68.58,68.38,68.52,336051.0,64.541,64.5787,64.3903,64.5222,336051.0
2023-08-14 12:30:00,68.52,68.63,68.46,68.55,477103.0,64.5222,64.6258,64.4657,64.5504,477103.0
2023-08-14 13:00:00,68.54,68.63,68.35,68.62,474778.0,64.541,64.6258,64.3621,64.6163,474778.0
2023-08-14 13:30:00,68.61,68.72,68.55,68.59,331913.0,64.6069,64.7105,64.5504,64.5881,331913.0
2023-08-14 14:00:00,68.6,68.68,68.43,68.44,407769.0,64.5975,64.6728,64.4374,64.4468,407769.0
2023-08-14 14:30:00,68.45,68.49,68.34,68.4,347567.0,64.4563,64.4939,64.3527,64.4092,347567.0
2023-08-14 15:00:00,68.41,68.52,68.36,68.43,520636.0,64.4186,64.5222,64.3715,64.4374,520636.0
2023-08-14 15:30:00,68.44,68.57,68.3,68.56,1345052.0,64.4468,64.5693,64.315,64.5598,1345052.0
2023-08-15 09:30:00,68.15,68.23,67.72,67.96,543368.0,64.1738,64.2491,63.7688,63.9948,543368.0
2023-08-15 10:00:00,67.95,68.02,67.73,67.78,289037.0,63.9854,64.0513,63.7783,63.8253,289037.0
2023-08-15 10:30:00,67.78,67.88,67.54,67.73,504713.0,63.8253,63.9195,63.5994,63.7783,504713.0
2023-08-15 11:00:00,67.75,67.9,67.64,67.75,268647.0,63.7971,63.9383,63.6935,63.7971,268647.0
2023-08-15 11:30:00,67.75,67.9,67.69,67.74,213638.0,63.7971,63.9383,63.7406,63.7877,213638.0
2023-08-15 12:00:00,67.73,67.75,67.51,67.6,375278.0,63.7783,63.7971,63.5711,63.6559,375278.0
2023-08-15 12:30:00,67.61,67.62,67.51,67.55,199780.0,63.6653,63.6747,63.5711,63.6088,199780.0
2023-08-15 13:00:00,67.54,67.56,67.34,67.38,388946.0,63.5994,63.6182,63.411,63.4487,388946.0
2023-08-15 13:30:00,67.38,67.42,67.25,67.39,322510.0,63.4487,63.4864,63.3263,63.4581,322510.0
2023-08-15 14:00:00,67.39,67.55,67.38,67.45,345294.0,63.4581,63.6088,63.4487,63.5146,345294.0
2023-08-15 14:30:00,67.45,67.53,67.42,67.5,507788.0,63.5146,63.5899,63.4864,63.5617,507788.0
2023-08-15 15:00:00,67.5,67.6,67.39,67.42,385885.0,63.5617,63.6559,63.4581,63.4864,385885.0
2023-08-15 15:30:00,67.42,67.43,67.17,67.35,1148885.0,63.4864,63.4958,63.2509,63.4204,1148885.0
2023-08-16 09:30:00,67.72,67.77,67.37,67.45,361482.0,63.7688,63.8159,63.4393,63.5146,361482.0
2023-08-16 10:00:00,67.45,67.54,67.3,67.35,279953.0,63.5146,63.5994,63.3734,63.4204,279953.0
2023-08-16 10:30:00,67.36,67.63,67.3,67.59,275055.0,63.4299,63.6841,63.3734,63.6464,275055.0
2023-08-16 11:00:00,67.59,67.82,67.58,67.79,299644.0,63.6464,63.863,63.637,63.8348,299644.0
2023-08-16 11:30:00,67.78,67.79,67.61,67.69,193210.0,63.8253,63.8348,63.6653,63.7406,193210.0
2023-08-16 12:00:00,67.68,67.86,67.67,67.84,190400.0,63.7312,63.9007,63.7218,63.8818,190400.0
2023-08-16 12:30:00,67.84,67.88,67.6,67.72,501505.0,63.8818,63.9195,63.6559,63.7688,501505.0
2023-08-16 13:00:00,67.72,67.73,67.48,67.55,391341.0,63.7688,63.7783,63.5429,63.6088,391341.0
2023-08-16 13:30:00,67.54,67.79,67.49,67.76,252066.0,63.5994,63.8348,63.5523,63.8065,252066.0
2023-08-16 14:00:00,67.75,67.87,67.54,67.85,176218.0,63.7971,63.9101,63.5994,63.8913,176218.0
2023-08-16 14:30:00,67.84,67.95,67.77,67.84,210470.0,63.8818,63.9854,63.8159,63.8818,210470.0
2023-08-16 15:00:00,67.84,67.88,67.55,67.62,318366.0,63.8818,63.9195,63.6088,63.6747,318366.0
2023-08-16 15:30:00,67.62,67.71,67.53,67.55,827273.0,63.6747,63.7594,63.5899,63.6088,827273.0
2023-08-17 09:30:00,67.34,67.72,67.29,67.69,370480.0,63.411,63.7688,63.3639,63.7406,370480.0
2023-08-17 10:00:00,67.69,68.01,67.63,67.89,533281.0,63.7406,64.0419,63.6841,63.9289,533281.0
2023-08-17 10:30:00,67.89,68.15,67.84,67.86,337467.0,63.9289,64.1738,63.8818,63.9007,337467.0
2023-08-17 11:00:00,67.86,67.91,67.61,67.65,308162.0,63.9007,63.9478,63.6653,63.7029,308162.0
2023-08-17 11:30:00,67.66,67.81,67.6,67.8,160519.0,63.7123,63.8536,63.6559,63.8442,160519.0
2023-08-17 12:00:00,67.81,68.05,67.78,67.99,259063.0,63.8536,64.0796,63.8253,64.0231,259063.0
2023-08-17 12:30:00,67.99,67.99,67.86,67.98,212913.0,64.0231,64.0231,63.9007,64.0137,212913.0
2023-08-17 13:00:00,67.98,67.98,67.7,67.75,255138.0,64.0137,64.0137,63.75,63.7971,255138.0
2023-08-17 13:30:00,67.75,67.76,67.51,67.51,169834.0,63.7971,63.8065,63.5711,63.5711,169834.0
2023-08-17 14:00:00,67.52,67.56,67.41,67.54,221961.0,63.5805,63.6182,63.4769,63.5994,221961.0
2023-08-17 14:30:00,67.55,67.57,67.37,67.39,214930.0,63.6088,63.6276,63.4393,63.4581,214930.0
2023-08-17 15:00:00,67.38,67.5,67.29,67.49,380345.0,63.4487,63.5617,63.3639,63.5523,380345.0
2023-08-17 15:30:00,67.49,67.66,67.48,67.5,818764.0,63.5523,63.7123,63.5429,63.5617,818764.0
2023-08-18 09:30:00,67.34,68.05,67.33,68.02,780125.0,63.411,64.0796,63.4016,64.0513,780125.0
2023-08-18 10:00:00,68.01,68.03,67.71,67.85,306830.0,64.0419,64.0608,63.7594,63.8913,306830.0
2023-08-18 10:30:00,67.85,68.05,67.75,68.01,323152.0,63.8913,64.0796,63.7971,64.0419,323152.0
2023-08-18 11:00:00,68.01,68.05,67.89,67.92,238436.0,64.0419,64.0796,63.9289,63.9572,238436.0
2023-08-18 11:30:00,67.92,67.96,67.76,67.81,200117.0,63.9572,63.9948,63.8065,63.8536,200117.0
2023-08-18 12:00:00,67.81,67.93,67.75,67.75,197163.0,63.8536,63.9666,63.7971,63.7971,197163.0
2023-08-18 12:30:00,67.76,67.8,67.63,67.69,162764.0,63.8065,63.8442,63.6841,63.7406,162764.0
2023-08-18 13:00:00,67.68,67.71,67.49,67.49,290778.0,63.7312,63.7594,63.5523,63.5523,290778.0
2023-08-18 13:30:00,67.5,67.87,67.5,67.81,310804.0,63.5617,63.9101,63.5617,63.8536,310804.0
2023-08-18 14:00:00,67.82,67.96,67.79,67.94,274085.0,63.863,63.9948,63.8348,63.976,274085.0
2023-08-18 14:30:00,67.94,68.01,67.89,67.92,281764.0,63.976,64.0419,63.9289,63.9572,281764.0
2023-08-18 15:00:00,67.92,67.92,67.69,67.78,252762.0,63.9572,63.9572,63.7406,63.8253,252762.0
2023-08-18 15:30:00,67.78,68.06,67.75,67.83,666836.0,63.8253,64.089,63.7971,63.8724,666836.0
2023-08-21 09:30:00,67.75,67.8,66.99,67.08,505721.0,63.7971,63.8442,63.0814,63.1662,505721.0
2023-08-21 10:00:00,67.09,67.11,66.7,66.73,366623.0,63.1756,63.1944,62.8084,62.8366,366623.0
2023-08-21 10:30:00,66.73,66.88,66.67,66.85,224490.0,62.8366,62.9779,62.7801,62.9496,224490.0
2023-08-21 11:00:00,66.85,67.01,66.81,66.86,172741.0,62.9496,63.1003,62.9119,62.959,172741.0
2023-08-21 11:30:00,66.85,66.92,66.77,66.84,204752.0,62.9496,63.0155,62.8743,62.9402,204752.0
2023-08-21 12:00:00,66.83,66.95,66.78,66.94,190615.0,62.9308,63.0438,62.8837,63.0344,190615.0
2023-08-21 12:30:00,66.95,66.96,66.77,66.82,363314.0,63.0438,63.0532,62.8743,62.9214,363314.0
2023-08-21 13:00:00,66.82,66.89,66.77,66.83,421502.0,62.9214,62.9873,62.8743,62.9308,421502.0
2023-08-21 13:30:00,66.83,66.87,66.75,66.81,226463.0,62.9308,62.9684,62.8554,62.9119,226463.0
2023-08-21 14:00:00,66.81,67.02,66.78,66.92,204530.0,62.9119,63.1097,62.8837,63.0155,204530.0
2023-08-21 14:30:00,66.94,67.25,66.91,67.23,338069.0,63.0344,63.3263,63.0061,63.3074,338069.0
2023-08-21 15:00:00,67.23,67.27,67.15,67.25,357712.0,63.3074,63.3451,63.2321,63.3263,357712.0
2023-08-21 15:30:00,67.25,67.41,67.06,67.09,746054.0,63.3263,63.4769,63.1474,63.1756,746054.0
2023-08-22 09:30:00,67.11,67.21,66.76,66.98,427108.0,63.1944,63.2886,62.8649,63.072,427108.0
2023-08-22 10:00:00,66.97,67.14,66.85,67.07,457808.0,63.0626,63.2227,62.9496,63.1568,457808.0
2023-08-22 10:30:00,67.06,67.13,66.97,67.01,215298.0,63.1474,63.2133,63.0626,63.1003,215298.0
2023-08-22 11:00:00,67.01,67.13,66.93,67.07,244336.0,63.1003,63.2133,63.0249,63.1568,244336.0
2023-08-22 11:30:00,67.08,67.28,67.08,67.23,356219.0,63.1662,63.3545,63.1662,63.3074,356219.0
2023-08-22 12:00:00,67.22,67.46,67.18,67.43,184787.0,63.298,63.524,63.2604,63.4958,184787.0
2023-08-22 12:30:00,67.44,67.52,67.33,67.48,596436.0,63.5052,63.5805,63.4016,63.5429,596436.0
2023-08-22 13:00:00,67.47,67.52,67.36,67.5,301387.0,63.5334,63.5805,63.4299,63.5617,301387.0
2023-08-22 13:30:00,67.49,67.56,67.45,67.49,203530.0,63.5523,63.6182,63.5146,63.5523,203530.0
2023-08-22 14:00:00,67.48,67.58,67.45,67.49,256335.0,63.5429,63.637,63.5146,63.5523,256335.0
2023-08-22 14:30:00,67.49,67.65,67.49,67.61,256530.0,63.5523,63.7029,63.5523,63.6653,256530.0
2023-08-22 15:00:00,67.59,67.82,67.59,67.69,356946.0,63.6464,63.863,63.6464,63.7406,356946.0
2023-08-22 15:30:00,67.67,67.68,67.45,67.52,990646.0,63.7218,63.7312,63.5146,63.5805,990646.0
2023-08-23 09:30:00,68.07,68.14,67.59,67.66,451482.0,64.0984,64.1643,63.6464,63.7123,451482.0
2023-08-23 10:00:00,67.66,67.77,67.3,67.33,300785.0,63.7123,63.8159,63.3734,63.4016,300785.0
2023-08-23 10:30:00,67.34,67.69,67.3,67.6,271067.0,63.411,63.7406,63.3734,63.6559,271067.0
2023-08-23 11:00:00,67.6,67.7,67.55,67.6,191049.0,63.6559,63.75,63.6088,63.6559,191049.0
2023-08-23 11:30:00,67.59,67.71,67.53,67.65,154533.0,63.6464,63.7594,63.5899,63.7029,154533.0
2023-08-23 12:00:00,67.66,67.78,67.62,67.77,154944.0,63.7123,63.8253,63.6747,63.8159,154944.0
2023-08-23 12:30:00,67.78,67.84,67.67,67.7,300385.0,63.8253,63.8818,63.7218,63.75,300385.0
2023-08-23 13:00:00,67.71,67.85,67.68,67.8,346427.0,63.7594,63.8913,63.7312,63.8442,346427.0
2023-08-23 13:30:00,67.81,67.88,67.79,67.82,249350.0,63.8536,63.9195,63.8348,63.863,249350.0
2023-08-23 14:00:00,67.81,67.82,67.65,67.72,407580.0,63.8536,63.863,63.7029,63.7688,407580.0
2023-08-23 14:30:00,67.72,67.73,67.65,67.68,271425.0,63.7688,63.7783,63.7029,63.7312,271425.0
2023-08-23 15:00:00,67.69,67.81,67.66,67.8,368363.0,63.7406,63.8536,63.7123,63.8442,368363.0
2023-08-23 15:30:00,67.8,67.91,67.68,67.9,1454471.0,63.8442,63.9478,63.7312,63.9383,1454471.0
2023-08-24 09:30:00,67.89,68.39,67.83,68.33,616750.0,63.9289,64.3998,63.8724,64.3433,616750.0
2023-08-24 10:00:00,68.33,68.41,67.99,68.01,395302.0,64.3433,64.4186,64.0231,64.0419,395302.0
2023-08-24 10:30:00,68.02,68.04,67.7,67.82,280112.0,64.0513,64.0702,63.75,63.863,280112.0
2023-08-24 11:00:00,67.83,67.86,67.64,67.84,234743.0,63.8724,63.9007,63.6935,63.8818,234743.0
2023-08-24 11:30:00,67.84,67.91,67.7,67.72,174769.0,63.8818,63.9478,63.75,63.7688,174769.0
2023-08-24 12:00:00,67.72,67.78,67.33,67.37,233533.0,63.7688,63.8253,63.4016,63.4393,233533.0
2023-08-24 12:30:00,67.36,67.56,67.31,67.55,301883.0,63.4299,63.6182,63.3828,63.6088,301883.0
2023-08-24 13:00:00,67.55,67.58,67.39,67.42,210007.0,63.6088,63.637,63.4581,63.4864,210007.0
2023-08-24 13:30:00,67.43,67.52,67.3,67.31,166335.0,63.4958,63.5805,63.3734,63.3828,166335.0
2023-08-24 14:00:00,67.32,67.4,67.27,67.29,170300.0,63.3922,63.4675,63.3451,63.3639,170300.0
2023-08-24 14:30:00,67.28,67.32,67.08,67.27,3235569.0,63.3545,63.3922,63.1662,63.3451,3235569.0
2023-08-24 15:00:00,67.27,67.46,67.27,67.4,399394.0,63.3451,63.524,63.3451,63.4675,399394.0
2023-08-24 15:30:00,67.41,67.43,67.21,67.21,735651.0,63.4769,63.4958,63.2886,63.2886,735651.0
2023-08-25 09:30:00,67.3,67.59,67.23,67.36,212743.0,63.3734,63.6464,63.3074,63.4299,212743.0
2023-08-25 10:00:00,67.36,67.56,67.27,67.45,388557.0,63.4299,63.6182,63.3451,63.5146,388557.0
2023-08-25 10:30:00,67.45,67.61,67.29,67.6,379264.0,63.5146,63.6653,63.3639,63.6559,379264.0
2023-08-25 11:00:00,67.61,68.12,67.54,68.11,319361.0,63.6653,64.1455,63.5994,64.1361,319361.0
2023-08-25 11:30:00,68.11,68.13,67.86,67.9,189591.0,64.1361,64.1549,63.9007,63.9383,189591.0
2023-08-25 12:00:00,67.89,68.18,67.89,68.17,273199.0,63.9289,64.202,63.9289,64.1926,273199.0
2023-08-25 12:30:00,68.17,68.22,68.01,68.05,193780.0,64.1926,64.2397,64.0419,64.0796,193780.0
2023-08-25 13:00:00,68.04,68.1,67.89,67.95,154877.0,64.0702,64.1267,63.9289,63.9854,154877.0
2023-08-25 13:30:00,67.96,67.96,67.8,67.87,145506.0,63.9948,63.9948,63.8442,63.9101,145506.0
2023-08-25 14:00:00,67.87,68.07,67.87,68.05,151790.0,63.9101,64.0984,63.9101,64.0796,151790.0
2023-08-25 14:30:00,68.05,68.16,68.01,68.15,263154.0,64.0796,64.1832,64.0419,64.1738,263154.0
2023-08-25 15:00:00,68.16,68.21,68.0,68.04,290577.0,64.1832,64.2303,64.0325,64.0702,290577.0
2023-08-25 15:30:00,68.05,68.21,67.94,67.98,911447.0,64.0796,64.2303,63.976,64.0137,911447.0
2023-08-28 09:30:00,68.25,68.6,68.22,68.45,513234.0,64.2679,64.5975,64.2397,64.4563,513234.0
2023-08-28 10:00:00,68.45,68.49,68.26,68.43,249168.0,64.4563,64.4939,64.2773,64.4374,249168.0
2023-08-28 10:30:00,68.43,68.47,68.15,68.17,263329.0,64.4374,64.4751,64.1738,64.1926,263329.0
2023-08-28 11:00:00,68.16,68.22,68.05,68.21,186444.0,64.1832,64.2397,64.0796,64.2303,186444.0
2023-08-28 11:30:00,68.21,68.27,68.11,68.2,187750.0,64.2303,64.2868,64.1361,64.2208,187750.0
2023-08-28 12:00:00,68.2,68.26,68.14,68.17,239459.0,64.2208,64.2773,64.1643,64.1926,239459.0
2023-08-28 12:30:00,68.17,68.23,68.1,68.19,207068.0,64.1926,64.2491,64.1267,64.2114,207068.0
2023-08-28 13:00:00,68.19,68.27,68.1,68.1,186139.0,64.2114,64.2868,64.1267,64.1267,186139.0
2023-08-28 13:30:00,68.11,68.2,68.03,68.06,204562.0,64.1361,64.2208,64.0608,64.089,204562.0
2023-08-28 14:00:00,68.04,68.18,68.01,68.13,327178.0,64.0702,64.202,64.0419,64.1549,327178.0
2023-08-28 14:30:00,68.12,68.19,68.11,68.17,322671.0,64.1455,64.2114,64.1361,64.1926,322671.0
2023-08-28 15:00:00,68.18,68.22,67.98,68.0,414462.0,64.202,64.2397,64.0137,64.0325,414462.0
2023-08-28 15:30:00,67.99,68.26,67.98,68.01,892893.0,64.0231,64.2773,64.0137,64.0419,892893.0
2023-08-29 09:30:00,67.78,67.85,67.11,67.22,507082.0,64.2673,64.3337,63.6321,63.7364,507082.0
2023-08-29 10:00:00,67.23,67.79,67.22,67.72,380200.0,63.7458,64.2768,63.7364,64.2104,380200.0
2023-08-29 10:30:00,67.72,67.72,67.2,67.29,390357.0,64.2104,64.2104,63.7174,63.8027,390357.0
2023-08-29 11:00:00,67.28,67.32,67.12,67.19,275472.0,63.7932,63.8312,63.6415,63.7079,275472.0
2023-08-29 11:30:00,67.2,67.3,67.14,67.18,417923.0,63.7174,63.8122,63.6605,63.6984,417923.0
2023-08-29 12:00:00,67.19,67.42,67.17,67.42,599461.0,63.7079,63.926,63.6889,63.926,599461.0
2023-08-29 12:30:00,67.42,67.47,67.27,67.37,462790.0,63.926,63.9734,63.7838,63.8786,462790.0
2023-08-29 13:00:00,67.37,67.49,67.3,67.45,290441.0,63.8786,63.9924,63.8122,63.9544,290441.0
2023-08-29 13:30:00,67.45,67.62,67.39,67.48,449716.0,63.9544,64.1156,63.8975,63.9829,449716.0
2023-08-29 14:00:00,67.48,67.59,67.39,67.47,399520.0,63.9829,64.0872,63.8975,63.9734,399520.0
2023-08-29 14:30:00,67.46,67.5,67.36,67.39,273462.0,63.9639,64.0018,63.8691,63.8975,273462.0
2023-08-29 15:00:00,67.39,67.48,67.34,67.45,419980.0,63.8975,63.9829,63.8501,63.9544,419980.0
2023-08-29 15:30:00,67.46,67.55,67.36,67.51,1318442.0,63.9639,64.0493,63.8691,64.0113,1318442.0
2023-08-30 09:30:00,67.36,67.63,67.19,67.61,625764.0,63.8691,64.1251,63.7079,64.1061,625764.0
2023-08-30 10:00:00,67.61,67.74,67.27,67.28,328495.0,64.1061,64.2294,63.7838,63.7932,328495.0
2023-08-30 10:30:00,67.28,67.3,66.92,66.94,443340.0,63.7932,63.8122,63.4519,63.4709,443340.0
2023-08-30 11:00:00,66.93,67.04,66.82,67.04,390762.0,63.4614,63.5657,63.3571,63.5657,390762.0
2023-08-30 11:30:00,67.04,67.25,67.02,67.25,261123.0,63.5657,63.7648,63.5467,63.7648,261123.0
2023-08-30 12:00:00,67.25,67.25,67.04,67.17,221693.0,63.7648,63.7648,63.5657,63.6889,221693.0
2023-08-30 12:30:00,67.17,67.32,67.16,67.28,207072.0,63.6889,63.8312,63.6795,63.7932,207072.0
2023-08-30 13:00:00,67.29,67.31,67.16,67.2,194210.0,63.8027,63.8217,63.6795,63.7174,194210.0
2023-08-30 13:30:00,67.19,67.31,67.0,67.02,299411.0,63.7079,63.8217,63.5278,63.5467,299411.0
2023-08-30 14:00:00,67.01,67.03,66.91,66.95,339684.0,63.5372,63.5562,63.4424,63.4803,339684.0
2023-08-30 14:30:00,66.95,67.04,66.87,66.96,318794.0,63.4803,63.5657,63.4045,63.4898,318794.0
2023-08-30 15:00:00,66.95,67.11,66.94,67.03,446807.0,63.4803,63.6321,63.4709,63.5562,446807.0
2023-08-30 15:30:00,67.03,67.11,66.91,67.09,1168777.0,63.5562,63.6321,63.4424,63.6131,1168777.0
2023-08-31 09:30:00,67.5,67.79,67.31,67.52,920198.0,64.0018,64.2768,63.8217,64.0208,920198.0
2023-08-31 10:00:00,67.53,67.54,67.2,67.33,570359.0,64.0303,64.0398,63.7174,63.8407,570359.0
2023-08-31 10:30:00,67.35,67.42,67.14,67.28,295193.0,63.8596,63.926,63.6605,63.7932,295193.0
2023-08-31 11:00:00,67.27,67.6,67.25,67.59,429847.0,63.7838,64.0967,63.7648,64.0872,429847.0
2023-08-31 11:30:00,67.59,67.61,67.41,67.55,388401.0,64.0872,64.1061,63.9165,64.0493,388401.0
2023-08-31 12:00:00,67.55,67.77,67.47,67.66,458292.0,64.0493,64.2579,63.9734,64.1536,458292.0
2023-08-31 12:30:00,67.66,67.67,67.39,67.41,462471.0,64.1536,64.163,63.8975,63.9165,462471.0
2023-08-31 13:00:00,67.4,67.44,67.29,67.32,237706.0,63.907,63.945,63.8027,63.8312,237706.0
2023-08-31 13:30:00,67.32,67.34,67.21,67.23,343277.0,63.8312,63.8501,63.7269,63.7458,343277.0
2023-08-31 14:00:00,67.23,67.36,67.19,67.24,331447.0,63.7458,63.8691,63.7079,63.7553,331447.0
2023-08-31 14:30:00,67.24,67.25,66.98,67.02,344348.0,63.7553,63.7648,63.5088,63.5467,344348.0
2023-08-31 15:00:00,67.02,67.18,67.0,67.14,425689.0,63.5467,63.6984,63.5278,63.6605,425689.0
2023-08-31 15:30:00,67.15,67.2,66.73,66.78,1739549.0,63.67,63.7174,63.2717,63.3192,1739549.0
2023-09-01 09:30:00,67.34,67.57,67.15,67.39,524128.0,63.8501,64.0682,63.67,63.8975,524128.0
2023-09-01 10:00:00,67.36,67.43,67.23,67.34,422925.0,63.8691,63.9355,63.7458,63.8501,422925.0
2023-09-01 10:30:00,67.35,67.39,67.22,67.27,386426.0,63.8596,63.8975,63.7364,63.7838,386426.0
2023-09-01 11:00:00,67.27,67.33,67.05,67.09,391661.0,63.7838,63.8407,63.5752,63.6131,391661.0
2023-09-01 11:30:00,67.09,67.1,66.72,66.73,283344.0,63.6131,63.6226,63.2623,63.2717,283344.0
2023-09-01 12:00:00,66.74,66.81,66.66,66.76,446842.0,63.2812,63.3476,63.2054,63.3002,446842.0
2023-09-01 12:30:00,66.75,66.76,66.63,66.65,315148.0,63.2907,63.3002,63.1769,63.1959,315148.0
2023-09-01 13:00:00,66.65,66.66,66.45,66.58,313202.0,63.1959,63.2054,63.0063,63.1295,313202.0
2023-09-01 13:30:00,66.58,66.76,66.52,66.75,230877.0,63.1295,63.3002,63.0726,63.2907,230877.0
2023-09-01 14:00:00,66.75,66.9,66.73,66.9,318879.0,63.2907,63.4329,63.2717,63.4329,318879.0
2023-09-01 14:30:00,66.9,67.05,66.81,66.85,338997.0,63.4329,63.5752,63.3476,63.3855,338997.0
2023-09-01 15:00:00,66.84,66.89,66.74,66.87,394485.0,63.376,63.4235,63.2812,63.4045,394485.0
2023-09-01 15:30:00,66.87,67.01,66.83,66.88,1043139.0,63.4045,63.5372,63.3666,63.414,1043139.0
2023-09-05 09:30:00,66.82,67.27,66.4,66.48,1055343.0,63.3571,63.7838,62.9589,63.0347,1055343.0
2023-09-05 10:00:00,66.49,66.54,66.15,66.22,485972.0,63.0442,63.0916,62.7218,62.7882,485972.0
2023-09-05 10:30:00,66.23,66.28,66.0,66.17,452148.0,62.7977,62.8451,62.5796,62.7408,452148.0
2023-09-05 11:00:00,66.18,66.32,65.94,66.02,517039.0,62.7503,62.883,62.5227,62.5985,517039.0
2023-09-05 11:30:00,66.02,66.18,65.99,66.09,278721.0,62.5985,62.7503,62.5701,62.6649,278721.0
2023-09-05 12:00:00,66.1,66.46,66.1,66.23,382158.0,62.6744,63.0157,62.6744,62.7977,382158.0
2023-09-05 12:30:00,66.23,66.28,65.95,65.99,334163.0,62.7977,62.8451,62.5322,62.5701,334163.0
2023-09-05 13:00:00,65.98,66.0,65.85,65.86,326717.0,62.5606,62.5796,62.4374,62.4468,326717.0
2023-09-05 13:30:00,65.86,65.95,65.8,65.89,248972.0,62.4468,62.5322,62.3899,62.4753,248972.0
2023-09-05 14:00:00,65.89,66.1,65.83,66.06,330786.0,62.4753,62.6744,62.4184,62.6365,330786.0
2023-09-05 14:30:00,66.07,66.25,66.06,66.22,343343.0,62.646,62.8166,62.6365,62.7882,343343.0
2023-09-05 15:00:00,66.23,66.25,66.1,66.15,455015.0,62.7977,62.8166,62.6744,62.7218,455015.0
2023-09-05 15:30:00,66.15,66.3,66.1,66.2,1191549.0,62.7218,62.864,62.6744,62.7692,1191549.0
2023-09-06 09:30:00,66.03,66.41,65.59,65.94,701725.0,62.608,62.9683,62.1908,62.5227,701725.0
2023-09-06 10:00:00,65.94,66.12,65.67,65.73,321771.0,62.5227,62.6934,62.2667,62.3236,321771.0
2023-09-06 10:30:00,65.73,65.88,65.54,65.87,465319.0,62.3236,62.4658,62.1434,62.4563,465319.0
2023-09-06 11:00:00,65.87,65.97,65.78,65.81,434869.0,62.4563,62.5511,62.371,62.3994,434869.0
2023-09-06 11:30:00,65.81,65.81,65.66,65.73,275060.0,62.3994,62.3994,62.2572,62.3236,275060.0
2023-09-06 12:00:00,65.73,65.77,65.56,65.57,336806.0,62.3236,62.3615,62.1624,62.1719,336806.0
2023-09-06 12:30:00,65.57,65.63,65.48,65.5,298109.0,62.1719,62.2288,62.0865,62.1055,298109.0
2023-09-06 13:00:00,65.49,65.53,65.39,65.49,398144.0,62.096,62.1339,62.0012,62.096,398144.0
2023-09-06 13:30:00,65.5,65.58,65.36,65.55,290492.0,62.1055,62.1813,61.9727,62.1529,290492.0
2023-09-06 14:00:00,65.55,65.71,65.54,65.62,304681.0,62.1529,62.3046,62.1434,62.2193,304681.0
2023-09-06 14:30:00,65.62,65.65,65.47,65.51,331881.0,62.2193,62.2477,62.077,62.115,331881.0
2023-09-06 15:00:00,65.52,65.52,65.35,65.51,392775.0,62.1245,62.1245,61.9633,62.115,392775.0
2023-09-06 15:30:00,65.51,65.73,65.49,65.69,1042164.0,62.115,62.3236,62.096,62.2856,1042164.0
2023-09-07 09:30:00,66.28,66.49,66.16,66.29,605083.0,62.8451,63.0442,62.7313,62.8546,605083.0
2023-09-07 10:00:00,66.29,66.32,65.91,65.91,316073.0,62.8546,62.883,62.4942,62.4942,316073.0
2023-09-07 10:30:00,65.91,66.3,65.87,66.27,373853.0,62.4942,62.864,62.4563,62.8356,373853.0
2023-09-07 11:00:00,66.27,66.84,66.27,66.84,453136.0,62.8356,63.376,62.8356,63.376,453136.0
2023-09-07 11:30:00,66.84,66.97,66.77,66.92,356071.0,63.376,63.4993,63.3097,63.4519,356071.0
2023-09-07 12:00:00,66.93,66.95,66.57,66.61,337159.0,63.4614,63.4803,63.12,63.158,337159.0
2023-09-07 12:30:00,66.61,66.71,66.4,66.44,240758.0,63.158,63.2528,62.9589,62.9968,240758.0
2023-09-07 13:00:00,66.44,66.48,66.24,66.34,257847.0,62.9968,63.0347,62.8071,62.902,257847.0
2023-09-07 13:30:00,66.34,66.39,66.19,66.22,369362.0,62.902,62.9494,62.7597,62.7882,369362.0
2023-09-07 14:00:00,66.21,66.26,66.07,66.14,277700.0,62.7787,62.8261,62.646,62.7123,277700.0
2023-09-07 14:30:00,66.14,66.17,66.06,66.16,315589.0,62.7123,62.7408,62.6365,62.7313,315589.0
2023-09-07 15:00:00,66.16,66.28,66.1,66.25,392695.0,62.7313,62.8451,62.6744,62.8166,392695.0
2023-09-07 15:30:00,66.25,66.4,66.16,66.25,1175659.0,62.8166,62.9589,62.7313,62.8166,1175659.0
2023-09-08 09:30:00,66.26,66.45,66.07,66.42,374400.0,62.8261,63.0063,62.646,62.9778,374400.0
2023-09-08 10:00:00,66.42,66.9,66.39,66.89,520673.0,62.9778,63.4329,62.9494,63.4235,520673.0
2023-09-08 10:30:00,66.9,67.0,66.8,66.88,294471.0,63.4329,63.5278,63.3381,63.414,294471.0
2023-09-08 11:00:00,66.88,66.9,66.58,66.61,230000.0,63.414,63.4329,63.1295,63.158,230000.0
2023-09-08 11:30:00,66.61,66.69,66.52,66.64,233040.0,63.158,63.2338,63.0726,63.1864,233040.0
2023-09-08 12:00:00,66.64,66.83,66.58,66.78,186961.0,63.1864,63.3666,63.1295,63.3192,186961.0
2023-09-08 12:30:00,66.79,66.9,66.7,66.88,286621.0,63.3286,63.4329,63.2433,63.414,286621.0
2023-09-08 13:00:00,66.88,67.0,66.82,66.84,268361.0,63.414,63.5278,63.3571,63.376,268361.0
2023-09-08 13:30:00,66.84,66.88,66.7,66.8,204145.0,63.376,63.414,63.2433,63.3381,204145.0
2023-09-08 14:00:00,66.8,66.92,66.72,66.91,158229.0,63.3381,63.4519,63.2623,63.4424,158229.0
2023-09-08 14:30:00,66.91,66.96,66.86,66.95,205285.0,63.4424,63.4898,63.395,63.4803,205285.0
2023-09-08 15:00:00,66.95,66.99,66.85,66.87,317509.0,63.4803,63.5183,63.3855,63.4045,317509.0
2023-09-08 15:30:00,66.87,66.97,66.74,66.83,1021017.0,63.4045,63.4993,63.2812,63.3666,1021017.0
2023-09-11 09:30:00,67.0,67.49,66.95,67.46,544926.0,63.5278,63.9924,63.4803,63.9639,544926.0
2023-09-11 10:00:00,67.45,67.85,67.44,67.84,570246.0,63.9544,64.3337,63.945,64.3242,570246.0
2023-09-11 10:30:00,67.86,67.89,67.42,67.48,507085.0,64.3432,64.3716,63.926,63.9829,507085.0
2023-09-11 11:00:00,67.48,67.57,67.29,67.52,478844.0,63.9829,64.0682,63.8027,64.0208,478844.0
2023-09-11 11:30:00,67.51,67.67,67.5,67.61,252772.0,64.0113,64.163,64.0018,64.1061,252772.0
2023-09-11 12:00:00,67.61,67.81,67.6,67.78,257736.0,64.1061,64.2958,64.0967,64.2673,257736.0
2023-09-11 12:30:00,67.78,67.89,67.76,67.84,225916.0,64.2673,64.3716,64.2484,64.3242,225916.0
2023-09-11 13:00:00,67.84,67.85,67.69,67.72,197526.0,64.3242,64.3337,64.182,64.2104,197526.0
2023-09-11 13:30:00,67.73,67.74,67.55,67.6,154906.0,64.2199,64.2294,64.0493,64.0967,154906.0
2023-09-11 14:00:00,67.59,67.6,67.5,67.55,173530.0,64.0872,64.0967,64.0018,64.0493,173530.0
2023-09-11 14:30:00,67.55,67.56,67.49,67.51,224911.0,64.0493,64.0587,63.9924,64.0113,224911.0
2023-09-11 15:00:00,67.51,67.59,67.46,67.47,261710.0,64.0113,64.0872,63.9639,63.9734,261710.0
2023-09-11 15:30:00,67.46,67.56,67.39,67.53,716045.0,63.9639,64.0587,63.8975,64.0303,716045.0
2023-09-12 09:30:00,67.5,67.56,67.1,67.37,308732.0,64.0018,64.0587,63.6226,63.8786,308732.0
2023-09-12 10:00:00,67.38,67.46,67.26,67.4,211375.0,63.8881,63.9639,63.7743,63.907,211375.0
2023-09-12 10:30:00,67.4,67.64,67.39,67.51,263783.0,63.907,64.1346,63.8975,64.0113,263783.0
2023-09-12 11:00:00,67.49,67.84,67.48,67.75,253373.0,63.9924,64.3242,63.9829,64.2389,253373.0
2023-09-12 11:30:00,67.75,67.75,67.57,67.71,166767.0,64.2389,64.2389,64.0682,64.201,166767.0
2023-09-12 12:00:00,67.71,67.79,67.68,67.71,236185.0,64.201,64.2768,64.1725,64.201,236185.0
2023-09-12 12:30:00,67.71,67.84,67.68,67.82,212428.0,64.201,64.3242,64.1725,64.3053,212428.0
2023-09-12 13:00:00,67.82,67.92,67.81,67.84,296479.0,64.3053,64.4001,64.2958,64.3242,296479.0
2023-09-12 13:30:00,67.84,67.88,67.81,67.86,274179.0,64.3242,64.3621,64.2958,64.3432,274179.0
2023-09-12 14:00:00,67.86,67.91,67.82,67.89,288153.0,64.3432,64.3906,64.3053,64.3716,288153.0
2023-09-12 14:30:00,67.88,68.0,67.86,67.94,213183.0,64.3621,64.4759,64.3432,64.419,213183.0
2023-09-12 15:00:00,67.94,67.94,67.78,67.79,252657.0,64.419,64.419,64.2673,64.2768,252657.0
2023-09-12 15:30:00,67.79,68.03,67.72,67.72,981438.0,64.2768,64.5044,64.2104,64.2104,981438.0
2023-09-13 09:30:00,67.88,68.39,67.88,68.2,736266.0,64.3621,64.8457,64.3621,64.6656,736266.0
2023-09-13 10:00:00,68.2,68.36,68.01,68.03,462389.0,64.6656,64.8173,64.4854,64.5044,462389.0
2023-09-13 10:30:00,68.03,68.22,68.03,68.2,272351.0,64.5044,64.6845,64.5044,64.6656,272351.0
2023-09-13 11:00:00,68.2,68.29,68.14,68.27,367873.0,64.6656,64.7509,64.6087,64.7319,367873.0
2023-09-13 11:30:00,68.27,68.47,68.22,68.44,355927.0,64.7319,64.9216,64.6845,64.8931,355927.0
2023-09-13 12:00:00,68.44,68.52,68.39,68.51,313262.0,64.8931,64.969,64.8457,64.9595,313262.0
2023-09-13 12:30:00,68.51,68.52,68.41,68.48,416223.0,64.9595,64.969,64.8647,64.9311,416223.0
2023-09-13 13:00:00,68.48,68.7,68.45,68.65,347274.0,64.9311,65.1397,64.9026,65.0922,347274.0
2023-09-13 13:30:00,68.65,68.68,68.58,68.63,348161.0,65.0922,65.1207,65.0259,65.0733,348161.0
2023-09-13 14:00:00,68.64,68.75,68.57,68.74,340430.0,65.0828,65.1871,65.0164,65.1776,340430.0
2023-09-13 14:30:00,68.75,68.77,68.39,68.48,361229.0,65.1871,65.206,64.8457,64.9311,361229.0
2023-09-13 15:00:00,68.48,68.48,68.27,68.28,380413.0,64.9311,64.9311,64.7319,64.7414,380413.0
2023-09-13 15:30:00,68.3,68.48,68.26,68.42,891265.0,64.7604,64.9311,64.7225,64.8742,891265.0
2023-09-14 09:30:00,68.9,69.0,68.59,68.88,551293.0,65.3293,65.4241,65.0354,65.3103,551293.0
2023-09-14 10:00:00,68.89,68.94,68.46,68.56,405260.0,65.3198,65.3672,64.9121,65.0069,405260.0
2023-09-14 10:30:00,68.56,68.77,68.42,68.76,503380.0,65.0069,65.206,64.8742,65.1965,503380.0
2023-09-14 11:00:00,68.77,69.02,68.61,68.95,374687.0,65.206,65.4431,65.0543,65.3767,374687.0
2023-09-14 11:30:00,68.95,69.18,68.95,69.16,350482.0,65.3767,65.5948,65.3767,65.5758,350482.0
2023-09-14 12:00:00,69.15,69.19,68.97,69.12,280185.0,65.5663,65.6043,65.3957,65.5379,280185.0
2023-09-14 12:30:00,69.11,69.26,69.11,69.26,197465.0,65.5284,65.6706,65.5284,65.6706,197465.0
2023-09-14 13:00:00,69.26,69.28,69.15,69.2,320962.0,65.6706,65.6896,65.5663,65.6137,320962.0
2023-09-14 13:30:00,69.2,69.26,69.13,69.26,241452.0,65.6137,65.6706,65.5474,65.6706,241452.0
2023-09-14 14:00:00,69.26,69.33,69.15,69.21,256511.0,65.6706,65.737,65.5663,65.6232,256511.0
2023-09-14 14:30:00,69.21,69.26,69.07,69.19,395229.0,65.6232,65.6706,65.4905,65.6043,395229.0
2023-09-14 15:00:00,69.19,69.29,69.09,69.21,401667.0,65.6043,65.6991,65.5094,65.6232,401667.0
2023-09-14 15:30:00,69.21,69.35,69.15,69.3,1098540.0,65.6232,65.756,65.5663,65.7086,1098540.0
2023-09-15 09:30:00,69.34,69.89,69.22,69.31,3880928.0,65.7465,66.268,65.6327,65.718,3880928.0
2023-09-15 10:00:00,69.31,69.51,69.29,69.33,367559.0,65.718,65.9077,65.6991,65.737,367559.0
2023-09-15 10:30:00,69.33,69.36,69.12,69.13,288835.0,65.737,65.7654,65.5379,65.5474,288835.0
2023-09-15 11:00:00,69.14,69.15,68.95,69.06,363407.0,65.5569,65.5663,65.3767,65.481,363407.0
2023-09-15 11:30:00,69.06,69.23,68.86,69.16,423289.0,65.481,65.6422,65.2914,65.5758,423289.0
2023-09-15 12:00:00,69.15,69.18,69.01,69.01,285615.0,65.5663,65.5948,65.4336,65.4336,285615.0
2023-09-15 12:30:00,69.01,69.11,68.96,68.99,307898.0,65.4336,65.5284,65.3862,65.4146,307898.0
2023-09-15 13:00:00,68.98,68.99,68.76,68.84,242692.0,65.4051,65.4146,65.1965,65.2724,242692.0
2023-09-15 13:30:00,68.84,68.99,68.81,68.92,287158.0,65.2724,65.4146,65.244,65.3483,287158.0
2023-09-15 14:00:00,68.92,69.0,68.86,68.95,256487.0,65.3483,65.4241,65.2914,65.3767,256487.0
2023-09-15 14:30:00,68.95,69.13,68.93,69.09,466020.0,65.3767,65.5474,65.3577,65.5094,466020.0
2023-09-15 15:00:00,69.09,69.11,69.03,69.07,267538.0,65.5094,65.5284,65.4526,65.4905,267538.0
2023-09-15 15:30:00,69.07,69.11,68.6,68.64,1324883.0,65.4905,65.5284,65.0448,65.0828,1324883.0
2023-09-18 09:30:00,68.81,68.86,67.91,68.11,493628.0,65.244,65.2914,64.3906,64.5802,493628.0
2023-09-18 10:00:00,68.11,68.7,68.02,68.69,444610.0,64.5802,65.1397,64.4949,65.1302,444610.0
2023-09-18 10:30:00,68.7,68.78,68.6,68.73,269674.0,65.1397,65.2155,65.0448,65.1681,269674.0
2023-09-18 11:00:00,68.73,68.76,68.46,68.55,206133.0,65.1681,65.1965,64.9121,64.9974,206133.0
2023-09-18 11:30:00,68.55,68.62,68.42,68.45,191423.0,64.9974,65.0638,64.8742,64.9026,191423.0
2023-09-18 12:00:00,68.44,68.5,68.35,68.41,190084.0,64.8931,64.95,64.8078,64.8647,190084.0
2023-09-18 12:30:00,68.41,68.54,68.4,68.5,221257.0,64.8647,64.9879,64.8552,64.95,221257.0
2023-09-18 13:00:00,68.5,68.52,68.45,68.46,140250.0,64.95,64.969,64.9026,64.9121,140250.0
2023-09-18 13:30:00,68.46,68.5,68.44,68.45,128117.0,64.9121,64.95,64.8931,64.9026,128117.0
2023-09-18 14:00:00,68.45,68.46,68.22,68.23,205005.0,64.9026,64.9121,64.6845,64.694,205005.0
2023-09-18 14:30:00,68.23,68.26,68.06,68.12,282182.0,64.694,64.7225,64.5328,64.5897,282182.0
2023-09-18 15:00:00,68.12,68.16,68.05,68.14,287331.0,64.5897,64.6276,64.5233,64.6087,287331.0
2023-09-18 15:30:00,68.14,68.35,68.13,68.26,1309043.0,64.6087,64.8078,64.5992,64.7225,1309043.0
2023-09-19 09:30:00,68.05,68.16,67.71,67.91,460604.0,64.5233,64.6276,64.201,64.3906,460604.0
2023-09-19 10:00:00,67.92,67.92,67.34,67.63,362090.0,64.4001,64.4001,63.8501,64.1251,362090.0
2023-09-19 10:30:00,67.65,67.82,67.6,67.68,286098.0,64.1441,64.3053,64.0967,64.1725,286098.0
2023-09-19 11:00:00,67.67,67.72,67.5,67.59,305832.0,64.163,64.2104,64.0018,64.0872,305832.0
2023-09-19 11:30:00,67.6,67.61,67.51,67.55,220187.0,64.0967,64.1061,64.0113,64.0493,220187.0
2023-09-19 12:00:00,67.55,67.74,67.5,67.73,220300.0,64.0493,64.2294,64.0018,64.2199,220300.0
2023-09-19 12:30:00,67.72,67.77,67.62,67.65,200802.0,64.2104,64.2579,64.1156,64.1441,200802.0
2023-09-19 13:00:00,67.65,67.75,67.57,67.59,838057.0,64.1441,64.2389,64.0682,64.0872,838057.0
2023-09-19 13:30:00,67.6,67.85,67.59,67.81,232498.0,64.0967,64.3337,64.0872,64.2958,232498.0
2023-09-19 14:00:00,67.82,67.86,67.67,67.68,310703.0,64.3053,64.3432,64.163,64.1725,310703.0
2023-09-19 14:30:00,67.69,67.88,67.65,67.69,258047.0,64.182,64.3621,64.1441,64.182,258047.0
2023-09-19 15:00:00,67.68,67.85,67.66,67.84,435042.0,64.1725,64.3337,64.1536,64.3242,435042.0
2023-09-19 15:30:00,67.84,67.85,67.56,67.59,739616.0,64.3242,64.3337,64.0587,64.0872,739616.0
2023-09-20 09:30:00,68.07,68.07,67.35,67.57,462065.0,64.5423,64.5423,63.8596,64.0682,462065.0
2023-09-20 10:00:00,67.57,67.97,67.56,67.97,328759.0,64.0682,64.4475,64.0587,64.4475,328759.0
2023-09-20 10:30:00,67.97,68.14,67.9,68.12,311904.0,64.4475,64.6087,64.3811,64.5897,311904.0
2023-09-20 11:00:00,68.13,68.14,68.0,68.02,165547.0,64.5992,64.6087,64.4759,64.4949,165547.0
2023-09-20 11:30:00,68.02,68.06,67.79,67.81,210991.0,64.4949,64.5328,64.2768,64.2958,210991.0
2023-09-20 12:00:00,67.81,67.86,67.71,67.84,205898.0,64.2958,64.3432,64.201,64.3242,205898.0
2023-09-20 12:30:00,67.85,67.99,67.84,67.97,143631.0,64.3337,64.4664,64.3242,64.4475,143631.0
2023-09-20 13:00:00,67.96,68.12,67.96,68.03,187629.0,64.438,64.5897,64.438,64.5044,187629.0
2023-09-20 13:30:00,68.03,68.09,67.92,68.01,149881.0,64.5044,64.5613,64.4001,64.4854,149881.0
2023-09-20 14:00:00,68.0,68.0,67.42,67.42,315912.0,64.4759,64.4759,63.926,63.926,315912.0
2023-09-20 14:30:00,67.42,67.56,67.24,67.38,282640.0,63.926,64.0587,63.7553,63.8881,282640.0
2023-09-20 15:00:00,67.38,67.64,67.37,67.56,474382.0,63.8881,64.1346,63.8786,64.0587,474382.0
2023-09-20 15:30:00,67.56,67.57,67.3,67.36,617366.0,64.0587,64.0682,63.8122,63.8691,617366.0
2023-09-21 09:30:00,67.11,67.54,66.77,67.31,724284.0,63.6321,64.0398,63.3097,63.8217,724284.0
2023-09-21 10:00:00,67.31,67.64,67.24,67.52,559179.0,63.8217,64.1346,63.7553,64.0208,559179.0
2023-09-21 10:30:00,67.51,67.55,67.26,67.33,452997.0,64.0113,64.0493,63.7743,63.8407,452997.0
2023-09-21 11:00:00,67.34,67.52,67.32,67.47,378024.0,63.8501,64.0208,63.8312,63.9734,378024.0
2023-09-21 11:30:00,67.47,67.56,67.38,67.51,316039.0,63.9734,64.0587,63.8881,64.0113,316039.0
2023-09-21 12:00:00,67.52,67.53,67.34,67.51,456882.0,64.0208,64.0303,63.8501,64.0113,456882.0
2023-09-21 12:30:00,67.52,67.62,67.47,67.5,469865.0,64.0208,64.1156,63.9734,64.0018,469865.0
2023-09-21 13:00:00,67.49,67.71,67.47,67.62,477453.0,63.9924,64.201,63.9734,64.1156,477453.0
2023-09-21 13:30:00,67.63,67.67,67.36,67.38,235967.0,64.1251,64.163,63.8691,63.8881,235967.0
2023-09-21 14:00:00,67.39,67.42,67.24,67.33,388699.0,63.8975,63.926,63.7553,63.8407,388699.0
2023-09-21 14:30:00,67.33,67.33,67.19,67.2,213245.0,63.8407,63.8407,63.7079,63.7174,213245.0
2023-09-21 15:00:00,67.19,67.3,66.93,66.95,578251.0,63.7079,63.8122,63.4614,63.4803,578251.0
2023-09-21 15:30:00,66.95,67.13,66.8,66.91,1030482.0,63.4803,63.651,63.3381,63.4424,1030482.0
2023-09-22 09:30:00,66.5,66.84,66.34,66.51,542706.0,63.0537,63.376,62.902,63.0631,542706.0
2023-09-22 10:00:00,66.52,67.46,66.51,67.45,1196727.0,63.0726,63.9639,63.0631,63.9544,1196727.0
2023-09-22 10:30:00,67.45,67.96,67.31,67.92,1231092.0,63.9544,64.438,63.8217,64.4001,1231092.0
2023-09-22 11:00:00,67.91,68.16,67.76,68.14,743690.0,64.3906,64.6276,64.2484,64.6087,743690.0
2023-09-22 11:30:00,68.15,68.39,68.15,68.24,865120.0,64.6182,64.8457,64.6182,64.7035,865120.0
2023-09-22 12:00:00,68.23,68.26,68.02,68.2,438298.0,64.694,64.7225,64.4949,64.6656,438298.0
2023-09-22 12:30:00,68.2,68.3,68.07,68.09,356486.0,64.6656,64.7604,64.5423,64.5613,356486.0
2023-09-22 13:00:00,68.08,68.21,68.04,68.07,327163.0,64.5518,64.675,64.5139,64.5423,327163.0
2023-09-22 13:30:00,68.07,68.1,67.96,67.96,480831.0,64.5423,64.5707,64.438,64.438,480831.0
2023-09-22 14:00:00,67.96,68.01,67.77,67.77,354355.0,64.438,64.4854,64.2579,64.2579,354355.0
2023-09-22 14:30:00,67.76,67.81,67.69,67.79,327875.0,64.2484,64.2958,64.182,64.2768,327875.0
2023-09-22 15:00:00,67.78,68.17,67.77,67.95,428327.0,64.2673,64.6371,64.2579,64.4285,428327.0
2023-09-22 15:30:00,67.95,67.96,67.59,67.7,1339560.0,64.4285,64.438,64.0872,64.1915,1339560.0
2023-09-25 09:30:00,67.22,67.25,66.93,67.11,483951.0,63.7364,63.7648,63.4614,63.6321,483951.0
2023-09-25 10:00:00,67.11,67.21,66.79,66.89,444763.0,63.6321,63.7269,63.3286,63.4235,444763.0
2023-09-25 10:30:00,66.87,67.22,66.84,67.05,641090.0,63.4045,63.7364,63.376,63.5752,641090.0
2023-09-25 11:00:00,67.05,67.07,66.78,67.02,223385.0,63.5752,63.5941,63.3192,63.5467,223385.0
2023-09-25 11:30:00,67.04,67.05,66.85,66.96,190284.0,63.5657,63.5752,63.3855,63.4898,190284.0
2023-09-25 12:00:00,66.96,67.22,66.94,67.22,297788.0,63.4898,63.7364,63.4709,63.7364,297788.0
2023-09-25 12:30:00,67.22,67.29,67.03,67.12,352989.0,63.7364,63.8027,63.5562,63.6415,352989.0
2023-09-25 13:00:00,67.11,67.22,67.06,67.09,296827.0,63.6321,63.7364,63.5846,63.6131,296827.0
2023-09-25 13:30:00,67.09,67.46,67.03,67.45,360592.0,63.6131,63.9639,63.5562,63.9544,360592.0
2023-09-25 14:00:00,67.46,67.48,67.22,67.27,328354.0,63.9639,63.9829,63.7364,63.7838,328354.0
2023-09-25 14:30:00,67.26,67.39,67.24,67.31,303693.0,63.7743,63.8975,63.7553,63.8217,303693.0
2023-09-25 15:00:00,67.3,67.36,67.04,67.23,913431.0,63.8122,63.8691,63.5657,63.7458,913431.0
2023-09-25 15:30:00,67.22,67.5,67.19,67.47,1105342.0,63.7364,64.0018,63.7079,63.9734,1105342.0
2023-09-26 09:30:00,67.12,67.19,66.28,66.7,414411.0,63.6415,63.7079,62.8451,63.2433,414411.0
2023-09-26 10:00:00,66.7,66.73,65.87,66.09,343425.0,63.2433,63.2717,62.4563,62.6649,343425.0
2023-09-26 10:30:00,66.1,66.33,65.97,66.31,354384.0,62.6744,62.8925,62.5511,62.8735,354384.0
2023-09-26 11:00:00,66.31,66.34,66.18,66.2,258532.0,62.8735,62.902,62.7503,62.7692,258532.0
2023-09-26 11:30:00,66.2,66.21,65.82,66.05,235757.0,62.7692,62.7787,62.4089,62.627,235757.0
2023-09-26 12:00:00,66.04,66.15,65.9,65.9,293716.0,62.6175,62.7218,62.4848,62.4848,293716.0
2023-09-26 12:30:00,65.9,65.96,65.78,65.78,235420.0,62.4848,62.5417,62.371,62.371,235420.0
2023-09-26 13:00:00,65.78,66.16,65.77,66.15,569552.0,62.371,62.7313,62.3615,62.7218,569552.0
2023-09-26 13:30:00,66.15,66.23,65.78,65.87,302640.0,62.7218,62.7977,62.371,62.4563,302640.0
2023-09-26 14:00:00,65.88,65.95,65.72,65.75,348981.0,62.4658,62.5322,62.3141,62.3425,348981.0
2023-09-26 14:30:00,65.74,65.75,65.39,65.5,428852.0,62.3331,62.3425,62.0012,62.1055,428852.0
2023-09-26 15:00:00,65.51,65.62,65.27,65.36,607543.0,62.115,62.2193,61.8874,61.9727,607543.0
2023-09-26 15:30:00,65.35,65.51,65.29,65.34,1321794.0,61.9633,62.115,61.9064,61.9538,1321794.0
2023-09-27 09:30:00,64.7,64.99,62.66,62.78,1705500.0,61.347,61.6219,59.4127,59.5265,1705500.0
2023-09-27 10:00:00,62.77,63.06,61.81,61.84,1862601.0,59.517,59.7919,58.6067,58.6352,1862601.0
2023-09-27 10:30:00,61.84,62.2,61.61,61.8,2097160.0,58.6352,58.9765,58.4171,58.5972,2097160.0
2023-09-27 11:00:00,61.79,61.86,61.12,61.51,1490953.0,58.5878,58.6541,57.9525,58.3223,1490953.0
2023-09-27 11:30:00,61.52,61.69,61.12,61.18,1348005.0,58.3318,58.4929,57.9525,58.0094,1348005.0
2023-09-27 12:00:00,61.19,61.34,60.68,60.93,1004994.0,58.0189,58.1611,57.5353,57.7723,1004994.0
2023-09-27 12:30:00,60.93,61.24,60.62,60.63,1072526.0,57.7723,58.0663,57.4784,57.4879,1072526.0
2023-09-27 13:00:00,60.63,60.78,60.2,60.27,988187.0,57.4879,57.6301,57.0802,57.1465,988187.0
2023-09-27 13:30:00,60.27,60.37,60.13,60.36,1135983.0,57.1465,57.2414,57.0138,57.2319,1135983.0
2023-09-27 14:00:00,60.36,60.78,60.23,60.77,1123554.0,57.2319,57.6301,57.1086,57.6206,1123554.0
2023-09-27 14:30:00,60.77,60.91,60.53,60.55,764613.0,57.6206,57.7534,57.3931,57.412,764613.0
2023-09-27 15:00:00,60.54,60.55,59.9,59.95,977046.0,57.4025,57.412,56.7957,56.8431,977046.0
2023-09-27 15:30:00,59.95,60.02,59.53,59.97,3797742.0,56.8431,56.9095,56.4449,56.8621,3797742.0
2023-09-28 09:30:00,60.3,60.7,59.13,59.5,2886390.0,57.175,57.5543,56.0656,56.4164,2886390.0
2023-09-28 10:00:00,59.5,59.5,58.35,58.37,2232676.0,56.4164,56.4164,55.326,55.345,2232676.0
2023-09-28 10:30:00,58.37,58.37,57.73,58.25,2587893.0,55.345,55.345,54.7382,55.2312,2587893.0
2023-09-28 11:00:00,58.24,58.25,57.32,57.81,2056800.0,55.2217,55.2312,54.3494,54.814,2056800.0
2023-09-28 11:30:00,57.81,58.26,57.78,57.92,1686403.0,54.814,55.2407,54.7856,54.9183,1686403.0
2023-09-28 12:00:00,57.91,58.07,57.45,57.9,1426703.0,54.9088,55.0605,54.4727,54.8994,1426703.0
2023-09-28 12:30:00,57.9,58.01,57.72,57.76,1176005.0,54.8994,55.0037,54.7287,54.7666,1176005.0
2023-09-28 13:00:00,57.76,57.84,57.52,57.53,1036414.0,54.7666,54.8425,54.5391,54.5485,1036414.0
2023-09-28 13:30:00,57.53,57.78,57.38,57.58,871924.0,54.5485,54.7856,54.4063,54.5959,871924.0
2023-09-28 14:00:00,57.59,58.0,57.43,57.64,1122681.0,54.6054,54.9942,54.4537,54.6528,1122681.0
2023-09-28 14:30:00,57.64,57.96,57.58,57.86,965444.0,54.6528,54.9562,54.5959,54.8614,965444.0
2023-09-28 15:00:00,57.87,57.9,57.47,57.48,1368464.0,54.8709,54.8994,54.4916,54.5011,1368464.0
2023-09-28 15:30:00,57.48,57.58,56.98,57.09,4793419.0,54.5011,54.5959,54.027,54.1313,4793419.0
2023-09-29 09:30:00,57.67,58.76,57.55,58.32,2429732.0,54.6813,55.7148,54.5675,55.2976,2429732.0
2023-09-29 10:00:00,58.32,58.36,57.83,57.99,1177439.0,55.2976,55.3355,54.833,54.9847,1177439.0
2023-09-29 10:30:00,58.0,58.57,57.99,58.31,972389.0,54.9942,55.5346,54.9847,55.2881,972389.0
2023-09-29 11:00:00,58.31,58.44,58.11,58.19,830693.0,55.2881,55.4114,55.0985,55.1743,830693.0
2023-09-29 11:30:00,58.19,58.23,57.38,57.72,956206.0,55.1743,55.2123,54.4063,54.7287,956206.0
2023-09-29 12:00:00,57.72,57.82,57.48,57.59,465635.0,54.7287,54.8235,54.5011,54.6054,465635.0
2023-09-29 12:30:00,57.6,57.67,57.51,57.65,627978.0,54.6149,54.6813,54.5296,54.6623,627978.0
2023-09-29 13:00:00,57.65,57.67,57.31,57.32,922146.0,54.6623,54.6813,54.3399,54.3494,922146.0
2023-09-29 13:30:00,57.32,57.41,57.04,57.06,641499.0,54.3494,54.4348,54.0839,54.1029,641499.0
2023-09-29 14:00:00,57.06,57.25,56.98,57.13,799712.0,54.1029,54.283,54.027,54.1693,799712.0
2023-09-29 14:30:00,57.14,57.42,57.05,57.35,664976.0,54.1787,54.4442,54.0934,54.3779,664976.0
2023-09-29 15:00:00,57.35,57.44,57.16,57.23,771969.0,54.3779,54.4632,54.1977,54.2641,771969.0
2023-09-29 15:30:00,57.23,57.5,57.09,57.29,2455482.0,54.2641,54.5201,54.1313,54.321,2455482.0
2023-10-02 09:30:00,56.08,56.38,54.06,54.42,3263137.0,53.1737,53.4581,51.2584,51.5997,3263137.0
2023-10-02 10:00:00,54.41,54.48,52.86,53.08,3132322.0,51.5902,51.6566,50.1206,50.3292,3132322.0
2023-10-02 10:30:00,53.07,53.45,52.02,52.86,4864414.0,50.3197,50.68,49.3241,50.1206,4864414.0
2023-10-02 11:00:00,52.85,53.07,52.16,52.61,2881396.0,50.1111,50.3197,49.4568,49.8835,2881396.0
2023-10-02 11:30:00,52.6,52.65,51.81,52.3,2613155.0,49.874,49.9214,49.125,49.5896,2613155.0
2023-10-02 12:00:00,52.29,52.6,52.02,52.18,1712338.0,49.5801,49.874,49.3241,49.4758,1712338.0
2023-10-02 12:30:00,52.17,52.23,51.6,51.61,1947830.0,49.4663,49.5232,48.9259,48.9353,1947830.0
2023-10-02 13:00:00,51.61,51.8,50.66,50.7,3344856.0,48.9353,49.1155,48.0346,48.0725,3344856.0
2023-10-02 13:30:00,50.68,51.1,50.4,50.47,4054922.0,48.0535,48.4518,47.788,47.8544,4054922.0
2023-10-02 14:00:00,50.47,51.01,50.18,50.64,3196324.0,47.8544,48.3664,47.5794,48.0156,3196324.0
2023-10-02 14:30:00,50.63,51.18,50.35,51.1,3066641.0,48.0061,48.5276,47.7406,48.4518,3066641.0
2023-10-02 15:00:00,51.1,51.5,50.97,51.04,3032079.0,48.4518,48.831,48.3285,48.3949,3032079.0
2023-10-02 15:30:00,51.04,52.19,51.03,52.15,6548106.0,48.3949,49.4853,48.3854,49.4474,6548106.0
2023-10-03 09:30:00,52.07,53.11,51.42,51.83,5226054.0,49.3715,50.3576,48.7552,49.1439,5226054.0
2023-10-03 10:00:00,51.84,51.95,50.76,51.61,3176367.0,49.1534,49.2577,48.1294,48.9353,3176367.0
2023-10-03 10:30:00,51.62,51.76,50.49,51.36,2896667.0,48.9448,49.0776,47.8734,48.6983,2896667.0
2023-10-03 11:00:00,51.37,51.61,50.87,51.47,2020936.0,48.7078,48.9353,48.2337,48.8026,2020936.0
2023-10-03 11:30:00,51.46,51.86,51.11,51.65,2192492.0,48.7931,49.1724,48.4612,48.9733,2192492.0
2023-10-03 12:00:00,51.64,51.9,51.27,51.89,1950819.0,48.9638,49.2103,48.613,49.2008,1950819.0
2023-10-03 12:30:00,51.89,51.96,51.55,51.71,1747752.0,49.2008,49.2672,48.8784,49.0302,1747752.0
2023-10-03 13:00:00,51.71,52.18,51.6,51.8,1398333.0,49.0302,49.4758,48.9259,49.1155,1398333.0
2023-10-03 13:30:00,51.8,52.18,51.74,52.07,1238392.0,49.1155,49.4758,49.0586,49.3715,1238392.0
2023-10-03 14:00:00,52.09,52.17,51.73,52.08,1659296.0,49.3905,49.4663,49.0491,49.381,1659296.0
2023-10-03 14:30:00,52.08,52.6,51.99,52.43,1747879.0,49.381,49.874,49.2956,49.7128,1747879.0
2023-10-03 15:00:00,52.45,52.84,52.28,52.69,1678371.0,49.7318,50.1016,49.5706,49.9594,1678371.0
2023-10-03 15:30:00,52.69,52.84,52.46,52.82,3108635.0,49.9594,50.1016,49.7413,50.0826,3108635.0
2023-10-04 09:30:00,53.71,53.95,52.43,53.2,3226838.0,50.9265,51.1541,49.7128,50.4429,3226838.0
2023-10-04 10:00:00,53.2,53.23,51.88,51.97,1580218.0,50.4429,50.4714,49.1913,49.2767,1580218.0
2023-10-04 10:30:00,51.97,52.09,51.04,51.18,1701465.0,49.2767,49.3905,48.3949,48.5276,1701465.0
2023-10-04 11:00:00,51.18,51.25,50.76,50.93,2200492.0,48.5276,48.594,48.1294,48.2906,2200492.0
2023-10-04 11:30:00,50.93,51.41,50.85,51.37,1566990.0,48.2906,48.7457,48.2147,48.7078,1566990.0
2023-10-04 12:00:00,51.38,51.79,51.31,51.55,1675306.0,48.7173,49.106,48.6509,48.8784,1675306.0
2023-10-04 12:30:00,51.55,51.73,51.0,51.01,1033625.0,48.8784,49.0491,48.3569,48.3664,1033625.0
2023-10-04 13:00:00,51.02,51.15,50.54,50.61,1239777.0,48.3759,48.4992,47.9208,47.9872,1239777.0
2023-10-04 13:30:00,50.62,50.84,50.55,50.79,1358265.0,47.9966,48.2052,47.9303,48.1578,1358265.0
2023-10-04 14:00:00,50.8,50.95,50.6,50.61,1096251.0,48.1673,48.3095,47.9777,47.9872,1096251.0
2023-10-04 14:30:00,50.61,51.0,50.6,50.94,1228104.0,47.9872,48.3569,47.9777,48.3001,1228104.0
2023-10-04 15:00:00,50.93,51.12,50.76,50.88,1554261.0,48.2906,48.4707,48.1294,48.2432,1554261.0
2023-10-04 15:30:00,50.88,51.02,50.59,50.61,3477178.0,48.2432,48.3759,47.9682,47.9872,3477178.0
2023-10-05 09:30:00,49.81,50.13,48.82,49.21,3372856.0,47.2286,47.532,46.2899,46.6597,3372856.0
2023-10-05 10:00:00,49.21,49.46,48.81,48.84,1898413.0,46.6597,46.8968,46.2804,46.3089,1898413.0
2023-10-05 10:30:00,48.85,49.0,48.67,48.77,2462327.0,46.3184,46.4606,46.1477,46.2425,2462327.0
2023-10-05 11:00:00,48.76,48.78,48.23,48.38,1984442.0,46.233,46.252,45.7305,45.8727,1984442.0
2023-10-05 11:30:00,48.39,48.77,48.34,48.59,1454681.0,45.8822,46.2425,45.8348,46.0718,1454681.0
2023-10-05 12:00:00,48.58,48.79,48.43,48.7,1180321.0,46.0624,46.2615,45.9201,46.1761,1180321.0
2023-10-05 12:30:00,48.7,49.1,48.68,48.98,1825499.0,46.1761,46.5554,46.1572,46.4416,1825499.0
2023-10-05 13:00:00,48.98,49.03,48.71,49.0,1542513.0,46.4416,46.489,46.1856,46.4606,1542513.0
2023-10-05 13:30:00,49.0,49.21,48.95,49.19,1119851.0,46.4606,46.6597,46.4132,46.6408,1119851.0
2023-10-05 14:00:00,49.19,49.51,49.09,49.47,1296991.0,46.6408,46.9442,46.5459,46.9062,1296991.0
2023-10-05 14:30:00,49.47,49.7,49.44,49.54,1246213.0,46.9062,47.1243,46.8778,46.9726,1246213.0
2023-10-05 15:00:00,49.54,49.72,49.39,49.66,1543449.0,46.9726,47.1433,46.8304,47.0864,1543449.0
2023-10-05 15:30:00,49.67,49.81,49.37,49.45,2690880.0,47.0959,47.2286,46.8114,46.8873,2690880.0
2023-10-06 09:30:00,49.05,49.06,47.44,47.57,1944296.0,46.508,46.5175,44.9814,45.1047,1944296.0
2023-10-06 10:00:00,47.56,47.59,47.14,47.38,2485977.0,45.0952,45.1237,44.697,44.9246,2485977.0
2023-10-06 10:30:00,47.38,48.33,47.38,47.89,2210191.0,44.9246,45.8253,44.9246,45.4081,2210191.0
2023-10-06 11:00:00,47.89,48.24,47.77,48.23,1169102.0,45.4081,45.74,45.2943,45.7305,1169102.0
2023-10-06 11:30:00,48.23,48.67,48.06,48.67,1619671.0,45.7305,46.1477,45.5693,46.1477,1619671.0
2023-10-06 12:00:00,48.69,49.03,48.47,48.78,1282174.0,46.1667,46.489,45.9581,46.252,1282174.0
2023-10-06 12:30:00,48.78,49.38,48.78,49.34,1114553.0,46.252,46.8209,46.252,46.783,1114553.0
2023-10-06 13:00:00,49.36,49.74,49.32,49.46,1294413.0,46.8019,47.1622,46.764,46.8968,1294413.0
2023-10-06 13:30:00,49.45,49.86,49.42,49.77,900088.0,46.8873,47.276,46.8588,47.1907,900088.0
2023-10-06 14:00:00,49.77,50.03,49.67,50.02,831766.0,47.1907,47.4372,47.0959,47.4277,831766.0
2023-10-06 14:30:00,50.03,50.42,49.93,50.35,1173064.0,47.4372,47.807,47.3424,47.7406,1173064.0
2023-10-06 15:00:00,50.36,50.46,50.13,50.27,1372321.0,47.7501,47.8449,47.532,47.6648,1372321.0
2023-10-06 15:30:00,50.27,50.5,50.21,50.23,2182969.0,47.6648,47.8829,47.6079,47.6269,2182969.0
2023-10-09 09:30:00,49.69,50.42,49.39,49.42,1125892.0,47.1148,47.807,46.8304,46.8588,1125892.0
2023-10-09 10:00:00,49.43,49.44,48.42,48.5,1261738.0,46.8683,46.8778,45.9107,45.9865,1261738.0
2023-10-09 10:30:00,48.5,49.01,48.38,48.69,1467725.0,45.9865,46.4701,45.8727,46.1667,1467725.0
2023-10-09 11:00:00,48.71,49.2,48.52,49.09,852634.0,46.1856,46.6502,46.0055,46.5459,852634.0
2023-10-09 11:30:00,49.1,49.14,48.59,48.87,707228.0,46.5554,46.5933,46.0718,46.3373,707228.0
2023-10-09 12:00:00,48.87,48.94,48.62,48.73,557976.0,46.3373,46.4037,46.1003,46.2046,557976.0
2023-10-09 12:30:00,48.73,48.76,48.45,48.54,604150.0,46.2046,46.233,45.9391,46.0244,604150.0
2023-10-09 13:00:00,48.53,48.89,48.47,48.83,735902.0,46.015,46.3563,45.9581,46.2994,735902.0
2023-10-09 13:30:00,48.84,49.27,48.82,49.23,2034862.0,46.3089,46.7166,46.2899,46.6787,2034862.0
2023-10-09 14:00:00,49.23,49.28,49.02,49.03,1878566.0,46.6787,46.7261,46.4796,46.489,1878566.0
2023-10-09 14:30:00,49.02,49.04,48.75,48.98,731391.0,46.4796,46.4985,46.2236,46.4416,731391.0
2023-10-09 15:00:00,48.98,48.99,48.71,48.77,1000377.0,46.4416,46.4511,46.1856,46.2425,1000377.0
2023-10-09 15:30:00,48.77,49.33,48.73,49.32,2143064.0,46.2425,46.7735,46.2046,46.764,2143064.0
2023-10-10 09:30:00,49.74,50.13,49.52,49.87,1349199.0,47.1622,47.532,46.9536,47.2855,1349199.0
2023-10-10 10:00:00,49.87,50.75,49.87,50.3,1484090.0,47.2855,48.1199,47.2855,47.6932,1484090.0
2023-10-10 10:30:00,50.31,51.05,50.21,50.99,1549359.0,47.7027,48.4044,47.6079,48.3475,1549359.0
2023-10-10 11:00:00,50.99,51.26,50.44,50.76,1001329.0,48.3475,48.6035,47.826,48.1294,1001329.0
2023-10-10 11:30:00,50.76,51.0,50.72,51.0,919889.0,48.1294,48.3569,48.0915,48.3569,919889.0
2023-10-10 12:00:00,50.99,51.41,50.93,51.26,1058610.0,48.3475,48.7457,48.2906,48.6035,1058610.0
2023-10-10 12:30:00,51.26,51.34,51.09,51.32,706546.0,48.6035,48.6793,48.4423,48.6604,706546.0
2023-10-10 13:00:00,51.33,51.38,51.03,51.13,857625.0,48.6698,48.7173,48.3854,48.4802,857625.0
2023-10-10 13:30:00,51.12,51.15,50.98,51.08,627570.0,48.4707,48.4992,48.338,48.4328,627570.0
2023-10-10 14:00:00,51.09,51.11,50.83,50.98,787232.0,48.4423,48.4612,48.1958,48.338,787232.0
2023-10-10 14:30:00,50.98,51.21,50.93,51.03,804770.0,48.338,48.5561,48.2906,48.3854,804770.0
2023-10-10 15:00:00,51.03,51.48,51.02,51.43,1045023.0,48.3854,48.8121,48.3759,48.7647,1045023.0
2023-10-10 15:30:00,51.43,51.62,51.22,51.6,2914627.0,48.7647,48.9448,48.5655,48.9259,2914627.0
2023-10-11 09:30:00,52.05,52.58,51.7,51.98,1958695.0,49.3525,49.8551,49.0207,49.2862,1958695.0
2023-10-11 10:00:00,51.98,52.45,51.9,52.2,1410884.0,49.2862,49.7318,49.2103,49.4948,1410884.0
2023-10-11 10:30:00,52.21,52.31,51.84,51.99,1010926.0,49.5042,49.5991,49.1534,49.2956,1010926.0
2023-10-11 11:00:00,51.99,52.37,51.91,52.36,1197473.0,49.2956,49.6559,49.2198,49.6465,1197473.0
2023-10-11 11:30:00,52.35,52.53,52.28,52.5,1105973.0,49.637,49.8077,49.5706,49.7792,1105973.0
2023-10-11 12:00:00,52.5,52.74,52.44,52.73,862938.0,49.7792,50.0068,49.7223,49.9973,862938.0
2023-10-11 12:30:00,52.73,53.11,52.55,52.94,1261904.0,49.9973,50.3576,49.8266,50.1964,1261904.0
2023-10-11 13:00:00,52.94,53.05,52.81,52.98,1055340.0,50.1964,50.3007,50.0731,50.2343,1055340.0
2023-10-11 13:30:00,52.98,52.99,52.71,52.89,628452.0,50.2343,50.2438,49.9783,50.149,628452.0
2023-10-11 14:00:00,52.91,53.22,52.9,53.14,1120218.0,50.168,50.4619,50.1585,50.386,1120218.0
2023-10-11 14:30:00,53.13,53.43,52.94,53.29,1335518.0,50.3766,50.661,50.1964,50.5283,1335518.0
2023-10-11 15:00:00,53.29,53.42,53.25,53.39,1042869.0,50.5283,50.6515,50.4903,50.6231,1042869.0
2023-10-11 15:30:00,53.39,53.57,53.28,53.54,3140684.0,50.6231,50.7938,50.5188,50.7653,3140684.0
2023-10-12 09:30:00,53.07,53.97,53.0,53.83,3938234.0,50.3197,51.173,50.2533,51.0403,3938234.0
2023-10-12 10:00:00,53.83,53.85,53.02,53.33,2166484.0,51.0403,51.0592,50.2723,50.5662,2166484.0
2023-10-12 10:30:00,53.32,53.65,53.1,53.64,2657467.0,50.5567,50.8696,50.3481,50.8601,2657467.0
2023-10-12 11:00:00,53.63,53.87,52.66,52.86,1935184.0,50.8506,51.0782,49.9309,50.1206,1935184.0
2023-10-12 11:30:00,52.86,53.31,52.8,53.29,1060161.0,50.1206,50.5472,50.0637,50.5283,1060161.0
2023-10-12 12:00:00,53.3,53.4,53.03,53.19,922685.0,50.5378,50.6326,50.2817,50.4335,922685.0
2023-10-12 12:30:00,53.19,53.52,53.15,53.26,946335.0,50.4335,50.7464,50.3955,50.4998,946335.0
2023-10-12 13:00:00,53.26,53.27,52.79,52.85,1118192.0,50.4998,50.5093,50.0542,50.1111,1118192.0
2023-10-12 13:30:00,52.84,52.88,52.3,52.35,1020173.0,50.1016,50.1395,49.5896,49.637,1020173.0
2023-10-12 14:00:00,52.36,52.58,52.23,52.57,935481.0,49.6465,49.8551,49.5232,49.8456,935481.0
2023-10-12 14:30:00,52.57,52.76,52.51,52.73,807762.0,49.8456,50.0257,49.7887,49.9973,807762.0
2023-10-12 15:00:00,52.73,52.84,52.53,52.79,1317788.0,49.9973,50.1016,49.8077,50.0542,1317788.0
2023-10-12 15:30:00,52.8,53.03,52.72,53.0,3968244.0,50.0637,50.2817,49.9878,50.2533,3968244.0
2023-10-13 09:30:00,53.53,55.25,53.5,54.96,2082350.0,50.7558,52.3867,50.7274,52.1117,2082350.0
2023-10-13 10:00:00,54.95,55.23,54.84,54.99,1620213.0,52.1022,52.3677,51.9979,52.1402,1620213.0
2023-10-13 10:30:00,54.99,55.09,54.63,54.8,1127229.0,52.1402,52.235,51.7988,51.96,1127229.0
2023-10-13 11:00:00,54.8,55.06,54.67,54.87,1259829.0,51.96,52.2065,51.8368,52.0264,1259829.0
2023-10-13 11:30:00,54.87,55.03,54.62,54.75,1076484.0,52.0264,52.1781,51.7893,51.9126,1076484.0
2023-10-13 12:00:00,54.74,55.02,54.73,54.92,752945.0,51.9031,52.1686,51.8936,52.0738,752945.0
2023-10-13 12:30:00,54.91,55.03,54.29,54.32,994697.0,52.0643,52.1781,51.4764,51.5049,994697.0
2023-10-13 13:00:00,54.33,54.44,54.08,54.1,1021492.0,51.5144,51.6187,51.2773,51.2963,1021492.0
2023-10-13 13:30:00,54.09,54.34,53.9,54.18,978045.0,51.2868,51.5239,51.1067,51.3721,978045.0
2023-10-13 14:00:00,54.18,54.29,54.12,54.24,670606.0,51.3721,51.4764,51.3153,51.429,670606.0
2023-10-13 14:30:00,54.24,54.28,53.93,54.23,1162527.0,51.429,51.467,51.1351,51.4196,1162527.0
2023-10-13 15:00:00,54.23,54.33,54.1,54.16,915113.0,51.4196,51.5144,51.2963,51.3532,915113.0
2023-10-13 15:30:00,54.16,54.52,53.94,54.47,3249600.0,51.3532,51.6945,51.1446,51.6471,3249600.0
2023-10-16 09:30:00,54.49,54.8,53.56,54.18,1287154.0,51.6661,51.96,50.7843,51.3721,1287154.0
2023-10-16 10:00:00,54.2,54.36,53.64,54.15,933001.0,51.3911,51.5428,50.8601,51.3437,933001.0
2023-10-16 10:30:00,54.15,54.28,53.91,54.18,1056848.0,51.3437,51.467,51.1161,51.3721,1056848.0
2023-10-16 11:00:00,54.19,54.66,54.16,54.58,752457.0,51.3816,51.8273,51.3532,51.7514,752457.0
2023-10-16 11:30:00,54.59,54.96,54.44,54.89,1030007.0,51.7609,52.1117,51.6187,52.0454,1030007.0
2023-10-16 12:00:00,54.9,54.91,54.51,54.59,699870.0,52.0548,52.0643,51.685,51.7609,699870.0
2023-10-16 12:30:00,54.59,54.73,54.56,54.63,535825.0,51.7609,51.8936,51.7325,51.7988,535825.0
2023-10-16 13:00:00,54.63,54.81,54.56,54.79,601835.0,51.7988,51.9695,51.7325,51.9505,601835.0
2023-10-16 13:30:00,54.79,54.96,54.67,54.94,526069.0,51.9505,52.1117,51.8368,52.0928,526069.0
2023-10-16 14:00:00,54.95,55.04,54.75,54.76,744316.0,52.1022,52.1876,51.9126,51.9221,744316.0
2023-10-16 14:30:00,54.76,54.87,54.57,54.85,1024118.0,51.9221,52.0264,51.7419,52.0074,1024118.0
2023-10-16 15:00:00,54.86,54.86,54.54,54.75,1059648.0,52.0169,52.0169,51.7135,51.9126,1059648.0
2023-10-16 15:30:00,54.75,54.78,54.35,54.36,2369280.0,51.9126,51.9411,51.5333,51.5428,2369280.0
2023-10-17 09:30:00,53.58,54.65,53.58,53.9,1279742.0,50.8032,51.8178,50.8032,51.1067,1279742.0
2023-10-17 10:00:00,53.9,54.49,53.55,54.45,619099.0,51.1067,51.6661,50.7748,51.6282,619099.0
2023-10-17 10:30:00,54.45,54.45,54.2,54.29,432580.0,51.6282,51.6282,51.3911,51.4764,432580.0
2023-10-17 11:00:00,54.29,54.44,54.14,54.41,526012.0,51.4764,51.6187,51.3342,51.5902,526012.0
2023-10-17 11:30:00,54.41,54.68,54.33,54.52,533155.0,51.5902,51.8462,51.5144,51.6945,533155.0
2023-10-17 12:00:00,54.52,54.82,54.52,54.82,480559.0,51.6945,51.979,51.6945,51.979,480559.0
2023-10-17 12:30:00,54.81,54.84,54.31,54.35,583693.0,51.9695,51.9979,51.4954,51.5333,583693.0
2023-10-17 13:00:00,54.35,54.51,54.22,54.32,411627.0,51.5333,51.685,51.4101,51.5049,411627.0
2023-10-17 13:30:00,54.32,54.35,53.97,54.02,505713.0,51.5049,51.5333,51.173,51.2204,505713.0
2023-10-17 14:00:00,54.03,54.09,53.91,53.95,608695.0,51.2299,51.2868,51.1161,51.1541,608695.0
2023-10-17 14:30:00,53.95,54.05,53.82,53.94,575446.0,51.1541,51.2489,51.0308,51.1446,575446.0
2023-10-17 15:00:00,53.93,54.02,53.86,53.9,1089089.0,51.1351,51.2204,51.0687,51.1067,1089089.0
2023-10-17 15:30:00,53.9,54.21,53.85,54.17,1847859.0,51.1067,51.4006,51.0592,51.3627,1847859.0
2023-10-18 09:30:00,54.08,54.78,53.68,53.71,1446208.0,51.2773,51.9411,50.8981,50.9265,1446208.0
2023-10-18 10:00:00,53.71,53.96,53.54,53.81,944557.0,50.9265,51.1635,50.7653,51.0213,944557.0
2023-10-18 10:30:00,53.8,54.04,53.53,53.81,644380.0,51.0118,51.2394,50.7558,51.0213,644380.0
2023-10-18 11:00:00,53.82,53.92,53.56,53.63,468514.0,51.0308,51.1256,50.7843,50.8506,468514.0
2023-10-18 11:30:00,53.61,53.61,53.19,53.21,432186.0,50.8317,50.8317,50.4335,50.4524,432186.0
2023-10-18 12:00:00,53.22,53.34,53.07,53.23,527920.0,50.4619,50.5757,50.3197,50.4714,527920.0
2023-10-18 12:30:00,53.23,53.3,53.11,53.26,558436.0,50.4714,50.5378,50.3576,50.4998,558436.0
2023-10-18 13:00:00,53.26,53.51,53.2,53.33,478061.0,50.4998,50.7369,50.4429,50.5662,478061.0
2023-10-18 13:30:00,53.31,53.47,53.07,53.46,408451.0,50.5472,50.6989,50.3197,50.6895,408451.0
2023-10-18 14:00:00,53.47,53.66,53.38,53.52,447244.0,50.6989,50.8791,50.6136,50.7464,447244.0
2023-10-18 14:30:00,53.52,53.63,53.22,53.33,497537.0,50.7464,50.8506,50.4619,50.5662,497537.0
2023-10-18 15:00:00,53.32,53.47,53.21,53.32,688030.0,50.5567,50.6989,50.4524,50.5567,688030.0
2023-10-18 15:30:00,53.32,53.48,53.12,53.23,2191810.0,50.5567,50.7084,50.3671,50.4714,2191810.0
2023-10-19 09:30:00,53.28,53.99,53.21,53.62,1182731.0,50.5188,51.192,50.4524,50.8412,1182731.0
2023-10-19 10:00:00,53.61,53.64,52.97,52.97,902957.0,50.8317,50.8601,50.2249,50.2249,902957.0
2023-10-19 10:30:00,52.97,53.18,52.7,52.94,571698.0,50.2249,50.424,49.9688,50.1964,571698.0
2023-10-19 11:00:00,52.94,53.23,52.92,53.17,432494.0,50.1964,50.4714,50.1774,50.4145,432494.0
2023-10-19 11:30:00,53.19,53.54,53.15,53.23,542359.0,50.4335,50.7653,50.3955,50.4714,542359.0
2023-10-19 12:00:00,53.23,53.57,53.07,53.13,545363.0,50.4714,50.7938,50.3197,50.3766,545363.0
2023-10-19 12:30:00,53.15,53.35,52.8,53.23,673669.0,50.3955,50.5852,50.0637,50.4714,673669.0
2023-10-19 13:00:00,53.23,53.4,53.1,53.22,576033.0,50.4714,50.6326,50.3481,50.4619,576033.0
2023-10-19 13:30:00,53.23,53.31,52.96,53.03,448151.0,50.4714,50.5472,50.2154,50.2817,448151.0
2023-10-19 14:00:00,53.03,53.13,52.81,52.91,348905.0,50.2817,50.3766,50.0731,50.168,348905.0
2023-10-19 14:30:00,52.91,52.91,52.61,52.65,434164.0,50.168,50.168,49.8835,49.9214,434164.0
2023-10-19 15:00:00,52.65,52.74,52.48,52.52,576432.0,49.9214,50.0068,49.7602,49.7982,576432.0
2023-10-19 15:30:00,52.52,52.68,52.38,52.38,1509135.0,49.7982,49.9499,49.6654,49.6654,1509135.0
2023-10-20 09:30:00,51.95,52.69,51.93,52.26,1555686.0,49.2577,49.9594,49.2388,49.5516,1555686.0
2023-10-20 10:00:00,52.25,52.36,52.06,52.16,878903.0,49.5422,49.6465,49.362,49.4568,878903.0
2023-10-20 10:30:00,52.16,52.44,51.93,52.43,889278.0,49.4568,49.7223,49.2388,49.7128,889278.0
2023-10-20 11:00:00,52.43,52.46,52.04,52.11,546422.0,49.7128,49.7413,49.3431,49.4094,546422.0
2023-10-20 11:30:00,52.11,52.17,51.73,51.8,654997.0,49.4094,49.4663,49.0491,49.1155,654997.0
2023-10-20 12:00:00,51.81,52.27,51.69,52.16,583569.0,49.125,49.5611,49.0112,49.4568,583569.0
2023-10-20 12:30:00,52.16,52.17,52.0,52.05,788287.0,49.4568,49.4663,49.3051,49.3525,788287.0
2023-10-20 13:00:00,52.05,52.4,51.95,52.15,753556.0,49.3525,49.6844,49.2577,49.4474,753556.0
2023-10-20 13:30:00,52.15,52.27,52.07,52.23,457113.0,49.4474,49.5611,49.3715,49.5232,457113.0
2023-10-20 14:00:00,52.23,52.27,51.9,51.97,523364.0,49.5232,49.5611,49.2103,49.2767,523364.0
2023-10-20 14:30:00,51.96,52.27,51.95,52.21,582585.0,49.2672,49.5611,49.2577,49.5042,582585.0
2023-10-20 15:00:00,52.21,52.27,52.04,52.13,926869.0,49.5042,49.5611,49.3431,49.4284,926869.0
2023-10-20 15:30:00,52.14,52.17,51.82,51.97,2872345.0,49.4379,49.4663,49.1345,49.2767,2872345.0
2023-10-23 09:30:00,51.27,51.83,50.95,51.79,954964.0,48.613,49.1439,48.3095,49.106,954964.0
2023-10-23 10:00:00,51.78,52.15,51.73,51.76,716601.0,49.0965,49.4474,49.0491,49.0776,716601.0
2023-10-23 10:30:00,51.76,52.28,51.61,52.08,615608.0,49.0776,49.5706,48.9353,49.381,615608.0
2023-10-23 11:00:00,52.07,52.47,52.07,52.41,654100.0,49.3715,49.7508,49.3715,49.6939,654100.0
2023-10-23 11:30:00,52.41,52.56,52.14,52.28,544861.0,49.6939,49.8361,49.4379,49.5706,544861.0
2023-10-23 12:00:00,52.27,52.28,52.04,52.12,621776.0,49.5611,49.5706,49.3431,49.4189,621776.0
2023-10-23 12:30:00,52.11,52.31,52.09,52.26,591128.0,49.4094,49.5991,49.3905,49.5516,591128.0
2023-10-23 13:00:00,52.26,52.32,51.99,52.08,583901.0,49.5516,49.6085,49.2956,49.381,583901.0
2023-10-23 13:30:00,52.08,52.15,51.9,51.93,646537.0,49.381,49.4474,49.2103,49.2388,646537.0
2023-10-23 14:00:00,51.93,52.0,51.76,51.88,529662.0,49.2388,49.3051,49.0776,49.1913,529662.0
2023-10-23 14:30:00,51.88,52.11,51.86,51.96,697064.0,49.1913,49.4094,49.1724,49.2672,697064.0
2023-10-23 15:00:00,51.96,51.99,51.57,51.6,803068.0,49.2672,49.2956,48.8974,48.9259,803068.0
2023-10-23 15:30:00,51.6,51.63,51.4,51.51,2289296.0,48.9259,48.9543,48.7362,48.8405,2289296.0
2023-10-24 09:30:00,54.44,54.49,53.11,53.87,1782795.0,51.6187,51.6661,50.3576,51.0782,1782795.0
2023-10-24 10:00:00,53.85,54.32,53.19,54.29,1263290.0,51.0592,51.5049,50.4335,51.4764,1263290.0
2023-10-24 10:30:00,54.28,54.56,53.96,54.33,820325.0,51.467,51.7325,51.1635,51.5144,820325.0
2023-10-24 11:00:00,54.32,54.61,53.98,54.57,985131.0,51.5049,51.7799,51.1825,51.7419,985131.0
2023-10-24 11:30:00,54.56,54.61,54.23,54.5,728449.0,51.7325,51.7799,51.4196,51.6756,728449.0
2023-10-24 12:00:00,54.49,55.06,54.4,54.94,1355246.0,51.6661,52.2065,51.5807,52.0928,1355246.0
2023-10-24 12:30:00,54.94,54.99,54.64,54.93,1361231.0,52.0928,52.1402,51.8083,52.0833,1361231.0
2023-10-24 13:00:00,54.92,55.12,54.74,54.96,716169.0,52.0738,52.2634,51.9031,52.1117,716169.0
2023-10-24 13:30:00,54.96,55.12,54.91,55.0,394552.0,52.1117,52.2634,52.0643,52.1497,394552.0
2023-10-24 14:00:00,55.0,55.28,54.92,55.18,734446.0,52.1497,52.4151,52.0738,52.3203,734446.0
2023-10-24 14:30:00,55.18,55.42,55.13,55.22,1353618.0,52.3203,52.5479,52.2729,52.3582,1353618.0
2023-10-24 15:00:00,55.21,55.43,55.17,55.34,1263102.0,52.3488,52.5574,52.3108,52.472,1263102.0
2023-10-24 15:30:00,55.34,55.42,55.08,55.09,2293587.0,52.472,52.5479,52.2255,52.235,2293587.0
2023-10-25 09:30:00,55.61,56.43,55.43,55.55,1961055.0,52.728,53.5055,52.5574,52.6711,1961055.0
2023-10-25 10:00:00,55.52,55.88,54.91,55.8,943621.0,52.6427,52.984,52.0643,52.9082,943621.0
2023-10-25 10:30:00,55.8,56.63,55.71,56.34,1183314.0,52.9082,53.6952,52.8229,53.4202,1183314.0
2023-10-25 11:00:00,56.35,56.79,56.32,56.54,1104285.0,53.4297,53.8469,53.4012,53.6098,1104285.0
2023-10-25 11:30:00,56.55,56.59,55.97,55.97,1018649.0,53.6193,53.6572,53.0694,53.0694,1018649.0
2023-10-25 12:00:00,55.95,56.0,55.59,55.83,729486.0,53.0504,53.0978,52.7091,52.9366,729486.0
2023-10-25 12:30:00,55.83,56.14,55.82,56.08,550147.0,52.9366,53.2306,52.9272,53.1737,550147.0
2023-10-25 13:00:00,56.08,56.15,55.84,56.06,580153.0,53.1737,53.2401,52.9461,53.1547,580153.0
2023-10-25 13:30:00,56.05,56.14,55.9,56.11,939269.0,53.1452,53.2306,53.003,53.2021,939269.0
2023-10-25 14:00:00,56.1,56.54,56.05,56.51,787106.0,53.1926,53.6098,53.1452,53.5814,787106.0
2023-10-25 14:30:00,56.5,56.94,56.37,56.69,1217596.0,53.5719,53.9891,53.4487,53.7521,1217596.0
2023-10-25 15:00:00,56.69,56.76,56.37,56.46,883562.0,53.7521,53.8184,53.4487,53.534,883562.0
2023-10-25 15:30:00,56.45,56.69,56.39,56.47,2310439.0,53.5245,53.7521,53.4676,53.5435,2310439.0
2023-10-26 09:30:00,56.77,57.9,56.68,57.7,1589340.0,53.8279,54.8994,53.7426,54.7097,1589340.0
2023-10-26 10:00:00,57.69,58.24,57.46,57.75,1262911.0,54.7002,55.2217,54.4822,54.7571,1262911.0
2023-10-26 10:30:00,57.74,57.87,57.49,57.59,830552.0,54.7477,54.8709,54.5106,54.6054,830552.0
2023-10-26 11:00:00,57.58,57.68,57.29,57.65,799551.0,54.5959,54.6908,54.321,54.6623,799551.0
2023-10-26 11:30:00,57.65,57.69,57.43,57.46,897089.0,54.6623,54.7002,54.4537,54.4822,897089.0
2023-10-26 12:00:00,57.45,57.64,57.27,57.63,724197.0,54.4727,54.6528,54.302,54.6434,724197.0
2023-10-26 12:30:00,57.62,57.73,57.34,57.54,826052.0,54.6339,54.7382,54.3684,54.558,826052.0
2023-10-26 13:00:00,57.54,57.74,57.48,57.65,679316.0,54.558,54.7477,54.5011,54.6623,679316.0
2023-10-26 13:30:00,57.65,57.73,57.54,57.66,584055.0,54.6623,54.7382,54.558,54.6718,584055.0
2023-10-26 14:00:00,57.65,57.77,57.58,57.62,535188.0,54.6623,54.7761,54.5959,54.6339,535188.0
2023-10-26 14:30:00,57.62,57.93,57.6,57.91,992656.0,54.6339,54.9278,54.6149,54.9088,992656.0
2023-10-26 15:00:00,57.91,58.14,57.86,57.93,1037204.0,54.9088,55.1269,54.8614,54.9278,1037204.0
2023-10-26 15:30:00,57.93,57.99,57.54,57.57,2627399.0,54.9278,54.9847,54.558,54.5865,2627399.0
2023-10-27 09:30:00,57.36,58.03,57.34,57.63,1381051.0,54.3873,55.0226,54.3684,54.6434,1381051.0
2023-10-27 10:00:00,57.62,57.64,56.89,57.19,1064556.0,54.6339,54.6528,53.9417,54.2262,1064556.0
2023-10-27 10:30:00,57.19,57.36,56.9,57.17,564204.0,54.2262,54.3873,53.9512,54.2072,564204.0
2023-10-27 11:00:00,57.17,57.31,56.89,56.9,508878.0,54.2072,54.3399,53.9417,53.9512,508878.0
2023-10-27 11:30:00,56.9,56.95,56.63,56.82,424592.0,53.9512,53.9986,53.6952,53.8753,424592.0
2023-10-27 12:00:00,56.81,56.88,56.52,56.61,417477.0,53.8658,53.9322,53.5909,53.6762,417477.0
2023-10-27 12:30:00,56.6,56.65,56.44,56.5,391704.0,53.6667,53.7141,53.515,53.5719,391704.0
2023-10-27 13:00:00,56.5,56.52,56.1,56.27,421299.0,53.5719,53.5909,53.1926,53.3538,421299.0
2023-10-27 13:30:00,56.27,56.41,56.07,56.37,367630.0,53.3538,53.4866,53.1642,53.4487,367630.0
2023-10-27 14:00:00,56.38,56.45,55.98,56.0,427626.0,53.4581,53.5245,53.0789,53.0978,427626.0
2023-10-27 14:30:00,55.99,56.36,55.93,56.01,450321.0,53.0883,53.4392,53.0315,53.1073,450321.0
2023-10-27 15:00:00,56.0,56.26,55.94,56.25,738237.0,53.0978,53.3444,53.0409,53.3349,738237.0
2023-10-27 15:30:00,56.25,56.35,55.98,56.24,1553155.0,53.3349,53.4297,53.0789,53.3254,1553155.0
2023-10-30 09:30:00,56.41,57.05,56.41,56.54,823041.0,53.4866,54.0934,53.4866,53.6098,823041.0
2023-10-30 10:00:00,56.55,56.56,55.91,56.03,446952.0,53.6193,53.6288,53.0125,53.1263,446952.0
2023-10-30 10:30:00,56.03,56.16,55.77,56.08,382147.0,53.1263,53.2495,52.8797,53.1737,382147.0
2023-10-30 11:00:00,56.09,56.23,55.79,56.05,391689.0,53.1832,53.3159,52.8987,53.1452,391689.0
2023-10-30 11:30:00,56.06,56.37,56.01,56.12,375258.0,53.1547,53.4487,53.1073,53.2116,375258.0
2023-10-30 12:00:00,56.11,56.59,56.11,56.58,412544.0,53.2021,53.6572,53.2021,53.6478,412544.0
2023-10-30 12:30:00,56.58,57.09,56.39,56.85,1151178.0,53.6478,54.1313,53.4676,53.9038,1151178.0
2023-10-30 13:00:00,56.85,57.17,56.75,57.15,424861.0,53.9038,54.2072,53.809,54.1882,424861.0
2023-10-30 13:30:00,57.16,57.2,56.91,57.09,441259.0,54.1977,54.2356,53.9607,54.1313,441259.0
2023-10-30 14:00:00,57.09,57.09,56.88,57.02,330510.0,54.1313,54.1313,53.9322,54.065,330510.0
2023-10-30 14:30:00,57.03,57.23,56.97,57.19,421689.0,54.0744,54.2641,54.0176,54.2262,421689.0
2023-10-30 15:00:00,57.19,57.47,57.14,57.28,763548.0,54.2262,54.4916,54.1787,54.3115,763548.0
2023-10-30 15:30:00,57.27,57.32,57.09,57.2,1387862.0,54.302,54.3494,54.1313,54.2356,1387862.0
2023-10-31 09:30:00,57.56,58.29,57.56,57.69,849131.0,54.577,55.2691,54.577,54.7002,849131.0
2023-10-31 10:00:00,57.69,57.95,57.39,57.65,715217.0,54.7002,54.9468,54.4158,54.6623,715217.0
2023-10-31 10:30:00,57.65,58.08,57.5,58.07,588739.0,54.6623,55.07,54.5201,55.0605,588739.0
2023-10-31 11:00:00,58.06,58.38,57.99,58.14,573543.0,55.0511,55.3545,54.9847,55.1269,573543.0
2023-10-31 11:30:00,58.13,58.3,57.88,58.2,532297.0,55.1174,55.2786,54.8804,55.1838,532297.0
2023-10-31 12:00:00,58.19,58.26,57.96,58.18,569612.0,55.1743,55.2407,54.9562,55.1648,569612.0
2023-10-31 12:30:00,58.18,58.41,58.09,58.27,588774.0,55.1648,55.3829,55.0795,55.2502,588774.0
2023-10-31 13:00:00,58.28,58.48,58.27,58.44,610257.0,55.2597,55.4493,55.2502,55.4114,610257.0
2023-10-31 13:30:00,58.44,58.49,58.09,58.36,554402.0,55.4114,55.4588,55.0795,55.3355,554402.0
2023-10-31 14:00:00,58.37,58.37,58.18,58.21,625276.0,55.345,55.345,55.1648,55.1933,625276.0
2023-10-31 14:30:00,58.21,58.49,58.18,58.43,640372.0,55.1933,55.4588,55.1648,55.4019,640372.0
2023-10-31 15:00:00,58.43,58.47,58.18,58.27,701492.0,55.4019,55.4398,55.1648,55.2502,701492.0
2023-10-31 15:30:00,58.27,58.45,57.97,58.29,2492497.0,55.2502,55.4209,54.9657,55.2691,2492497.0
2023-11-01 09:30:00,58.11,58.54,57.28,57.36,860936.0,55.0985,55.5062,54.3115,54.3873,860936.0
2023-11-01 10:00:00,57.37,58.12,57.28,57.9,1027325.0,54.3968,55.108,54.3115,54.8994,1027325.0
2023-11-01 10:30:00,57.92,57.99,57.5,57.51,583760.0,54.9183,54.9847,54.5201,54.5296,583760.0
2023-11-01 11:00:00,57.52,57.56,57.18,57.53,512067.0,54.5391,54.577,54.2167,54.5485,512067.0
2023-11-01 11:30:00,57.54,57.84,57.53,57.69,487340.0,54.558,54.8425,54.5485,54.7002,487340.0
2023-11-01 12:00:00,57.7,57.76,57.56,57.7,394229.0,54.7097,54.7666,54.577,54.7097,394229.0
2023-11-01 12:30:00,57.71,57.9,57.7,57.8,336910.0,54.7192,54.8994,54.7097,54.8045,336910.0
2023-11-01 13:00:00,57.8,57.92,57.49,57.64,388174.0,54.8045,54.9183,54.5106,54.6528,388174.0
2023-11-01 13:30:00,57.64,57.7,57.4,57.49,420191.0,54.6528,54.7097,54.4253,54.5106,420191.0
2023-11-01 14:00:00,57.5,58.01,57.48,57.91,544552.0,54.5201,55.0037,54.5011,54.9088,544552.0
2023-11-01 14:30:00,57.91,58.41,57.91,58.39,664034.0,54.9088,55.3829,54.9088,55.364,664034.0
2023-11-01 15:00:00,58.38,58.79,58.37,58.57,1015058.0,55.3545,55.7432,55.345,55.5346,1015058.0
2023-11-01 15:30:00,58.56,58.67,58.37,58.45,1874797.0,55.5252,55.6295,55.345,55.4209,1874797.0
2023-11-02 09:30:00,58.52,59.87,58.5,59.49,1064754.0,55.4872,56.7673,55.4683,56.407,1064754.0
2023-11-02 10:00:00,59.49,59.97,59.45,59.96,712115.0,56.407,56.8621,56.369,56.8526,712115.0
2023-11-02 10:30:00,59.97,60.32,59.89,60.09,1154950.0,56.8621,57.1939,56.7862,56.9759,1154950.0
2023-11-02 11:00:00,60.08,60.31,59.93,60.22,675427.0,56.9664,57.1845,56.8242,57.0991,675427.0
2023-11-02 11:30:00,60.21,60.47,59.95,59.97,879138.0,57.0896,57.3362,56.8431,56.8621,879138.0
2023-11-02 12:00:00,59.96,60.07,59.73,59.75,566231.0,56.8526,56.9569,56.6345,56.6535,566231.0
2023-11-02 12:30:00,59.76,60.08,59.75,59.93,446351.0,56.663,56.9664,56.6535,56.8242,446351.0
2023-11-02 13:00:00,59.93,60.09,59.88,60.07,459405.0,56.8242,56.9759,56.7767,56.9569,459405.0
2023-11-02 13:30:00,60.05,60.15,59.93,60.0,334615.0,56.9379,57.0328,56.8242,56.8905,334615.0
2023-11-02 14:00:00,60.0,60.06,59.81,59.9,489678.0,56.8905,56.9474,56.7104,56.7957,489678.0
2023-11-02 14:30:00,59.91,60.01,59.8,59.92,417826.0,56.8052,56.9,56.7009,56.8147,417826.0
2023-11-02 15:00:00,59.93,60.04,59.77,59.93,894940.0,56.8242,56.9285,56.6724,56.8242,894940.0
2023-11-02 15:30:00,59.93,60.08,59.78,59.9,2064818.0,56.8242,56.9664,56.6819,56.7957,2064818.0
2023-11-03 09:30:00,61.22,61.49,60.56,61.09,1134915.0,58.0473,58.3033,57.4215,57.924,1134915.0
2023-11-03 10:00:00,61.09,61.47,60.96,61.02,721218.0,57.924,58.2843,57.8008,57.8577,721218.0
2023-11-03 10:30:00,61.02,61.07,60.77,60.84,678778.0,57.8577,57.9051,57.6206,57.687,678778.0
2023-11-03 11:00:00,60.84,60.86,60.45,60.48,510711.0,57.687,57.706,57.3172,57.3457,510711.0
2023-11-03 11:30:00,60.49,60.66,60.43,60.57,773393.0,57.3551,57.5163,57.2982,57.431,773393.0
2023-11-03 12:00:00,60.56,60.61,60.43,60.58,813639.0,57.4215,57.4689,57.2982,57.4405,813639.0
2023-11-03 12:30:00,60.58,60.66,60.46,60.54,313008.0,57.4405,57.5163,57.3267,57.4025,313008.0
2023-11-03 13:00:00,60.54,60.57,60.3,60.36,295384.0,57.4025,57.431,57.175,57.2319,295384.0
2023-11-03 13:30:00,60.37,60.55,60.36,60.52,303460.0,57.2414,57.412,57.2319,57.3836,303460.0
2023-11-03 14:00:00,60.51,60.55,60.37,60.49,623530.0,57.3741,57.412,57.2414,57.3551,623530.0
2023-11-03 14:30:00,60.48,60.51,60.33,60.35,420119.0,57.3457,57.3741,57.2034,57.2224,420119.0
2023-11-03 15:00:00,60.35,60.35,59.97,60.01,494303.0,57.2224,57.2224,56.8621,56.9,494303.0
2023-11-03 15:30:00,60.0,60.03,59.37,59.38,2961891.0,56.8905,56.919,56.2932,56.3027,2961891.0
2023-11-06 09:30:00,59.4,59.88,59.24,59.35,676921.0,56.3216,56.7767,56.1699,56.2742,676921.0
2023-11-06 10:00:00,59.36,59.42,58.89,59.14,595373.0,56.2837,56.3406,55.8381,56.0751,595373.0
2023-11-06 10:30:00,59.14,59.21,58.86,59.09,623638.0,56.0751,56.1415,55.8096,56.0277,623638.0
2023-11-06 11:00:00,59.1,59.23,58.93,59.17,407337.0,56.0372,56.1604,55.876,56.1035,407337.0
2023-11-06 11:30:00,59.16,59.68,59.13,59.66,427450.0,56.0941,56.5871,56.0656,56.5681,427450.0
2023-11-06 12:00:00,59.66,59.69,59.49,59.51,345285.0,56.5681,56.5966,56.407,56.4259,345285.0
2023-11-06 12:30:00,59.51,59.55,59.34,59.43,308953.0,56.4259,56.4638,56.2647,56.3501,308953.0
2023-11-06 13:00:00,59.43,59.48,59.24,59.39,297392.0,56.3501,56.3975,56.1699,56.3121,297392.0
2023-11-06 13:30:00,59.38,59.39,59.17,59.32,182435.0,56.3027,56.3121,56.1035,56.2458,182435.0
2023-11-06 14:00:00,59.32,59.38,59.15,59.38,298739.0,56.2458,56.3027,56.0846,56.3027,298739.0
2023-11-06 14:30:00,59.37,59.55,59.35,59.36,279131.0,56.2932,56.4638,56.2742,56.2837,279131.0
2023-11-06 15:00:00,59.37,59.56,59.19,59.3,605756.0,56.2932,56.4733,56.1225,56.2268,605756.0
2023-11-06 15:30:00,59.3,59.31,59.01,59.04,1147101.0,56.2268,56.2363,55.9518,55.9803,1147101.0
2023-11-07 09:30:00,59.05,59.15,58.61,59.11,623871.0,55.9898,56.0846,55.5726,56.0467,623871.0
2023-11-07 10:00:00,59.11,59.38,59.01,59.2,413066.0,56.0467,56.3027,55.9518,56.132,413066.0
2023-11-07 10:30:00,59.2,59.27,59.08,59.27,381241.0,56.132,56.1984,56.0182,56.1984,381241.0
2023-11-07 11:00:00,59.27,59.5,59.26,59.44,254100.0,56.1984,56.4164,56.1889,56.3595,254100.0
2023-11-07 11:30:00,59.45,59.56,59.25,59.3,267468.0,56.369,56.4733,56.1794,56.2268,267468.0
2023-11-07 12:00:00,59.3,59.3,58.9,58.94,437763.0,56.2268,56.2268,55.8475,55.8855,437763.0
2023-11-07 12:30:00,58.94,58.96,58.72,58.78,424700.0,55.8855,55.9044,55.6769,55.7338,424700.0
2023-11-07 13:00:00,58.77,58.9,58.62,58.69,404110.0,55.7243,55.8475,55.582,55.6484,404110.0
2023-11-07 13:30:00,58.69,58.81,58.61,58.65,437881.0,55.6484,55.7622,55.5726,55.6105,437881.0
2023-11-07 14:00:00,58.66,58.73,58.47,58.49,500118.0,55.62,55.6863,55.4398,55.4588,500118.0
2023-11-07 14:30:00,58.5,58.58,58.4,58.45,567869.0,55.4683,55.5441,55.3734,55.4209,567869.0
2023-11-07 15:00:00,58.45,58.66,58.4,58.55,534476.0,55.4209,55.62,55.3734,55.5157,534476.0
2023-11-07 15:30:00,58.55,58.67,58.41,58.48,1359351.0,55.5157,55.6295,55.3829,55.4493,1359351.0
2023-11-08 09:30:00,58.17,58.17,57.22,57.32,1307993.0,55.1554,55.1554,54.2546,54.3494,1307993.0
2023-11-08 10:00:00,57.31,57.53,57.04,57.42,799903.0,54.3399,54.5485,54.0839,54.4442,799903.0
2023-11-08 10:30:00,57.41,57.6,57.29,57.46,563663.0,54.4348,54.6149,54.321,54.4822,563663.0
2023-11-08 11:00:00,57.45,57.45,56.86,57.06,872114.0,54.4727,54.4727,53.9133,54.1029,872114.0
2023-11-08 11:30:00,57.06,57.33,56.94,57.04,730468.0,54.1029,54.3589,53.9891,54.0839,730468.0
2023-11-08 12:00:00,57.04,57.07,56.78,56.89,562398.0,54.0839,54.1124,53.8374,53.9417,562398.0
2023-11-08 12:30:00,56.88,57.16,56.88,57.08,351495.0,53.9322,54.1977,53.9322,54.1219,351495.0
2023-11-08 13:00:00,57.08,57.27,57.04,57.24,350958.0,54.1219,54.302,54.0839,54.2736,350958.0
2023-11-08 13:30:00,57.23,57.28,57.15,57.2,280928.0,54.2641,54.3115,54.1882,54.2356,280928.0
2023-11-08 14:00:00,57.21,57.55,57.17,57.36,723091.0,54.2451,54.5675,54.2072,54.3873,723091.0
2023-11-08 14:30:00,57.36,57.42,57.24,57.31,405138.0,54.3873,54.4442,54.2736,54.3399,405138.0
2023-11-08 15:00:00,57.32,57.48,57.23,57.37,474532.0,54.3494,54.5011,54.2641,54.3968,474532.0
2023-11-08 15:30:00,57.36,57.62,57.32,57.51,1543576.0,54.3873,54.6339,54.3494,54.5296,1543576.0
2023-11-09 09:30:00,57.12,57.27,56.21,56.73,1524527.0,54.1598,54.302,53.2969,53.79,1524527.0
2023-11-09 10:00:00,56.74,56.8,56.32,56.35,781607.0,53.7995,53.8564,53.4012,53.4297,781607.0
2023-11-09 10:30:00,56.34,56.52,56.24,56.36,903759.0,53.4202,53.5909,53.3254,53.4392,903759.0
2023-11-09 11:00:00,56.35,56.36,55.63,55.8,1241939.0,53.4297,53.4392,52.747,52.9082,1241939.0
2023-11-09 11:30:00,55.81,55.83,55.18,55.34,1036120.0,52.9177,52.9366,52.3203,52.472,1036120.0
2023-11-09 12:00:00,55.35,55.74,55.32,55.67,686520.0,52.4815,52.8513,52.4531,52.7849,686520.0
2023-11-09 12:30:00,55.66,55.72,55.42,55.48,592838.0,52.7754,52.8323,52.5479,52.6048,592838.0
2023-11-09 13:00:00,55.47,55.53,54.69,54.76,976286.0,52.5953,52.6522,51.8557,51.9221,976286.0
2023-11-09 13:30:00,54.76,55.16,54.67,55.12,943927.0,51.9221,52.3014,51.8368,52.2634,943927.0
2023-11-09 14:00:00,55.12,55.18,54.93,55.01,712724.0,52.2634,52.3203,52.0833,52.1591,712724.0
2023-11-09 14:30:00,55.0,55.04,54.69,54.83,582002.0,52.1497,52.1876,51.8557,51.9885,582002.0
2023-11-09 15:00:00,54.82,54.93,54.66,54.69,915375.0,51.979,52.0833,51.8273,51.8557,915375.0
2023-11-09 15:30:00,54.69,54.84,54.62,54.73,2310214.0,51.8557,51.9979,51.7893,51.8936,2310214.0
2023-11-10 09:30:00,55.0,55.15,54.51,54.79,870010.0,52.1497,52.2919,51.685,51.9505,870010.0
2023-11-10 10:00:00,54.78,55.37,54.61,55.28,685185.0,51.9411,52.5005,51.7799,52.4151,685185.0
2023-11-10 10:30:00,55.28,55.28,54.64,54.67,517129.0,52.4151,52.4151,51.8083,51.8368,517129.0
2023-11-10 11:00:00,54.66,54.98,54.64,54.98,412747.0,51.8273,52.1307,51.8083,52.1307,412747.0
2023-11-10 11:30:00,54.97,55.11,54.87,54.92,459323.0,52.1212,52.2539,52.0264,52.0738,459323.0
2023-11-10 12:00:00,54.92,55.07,54.84,54.85,305655.0,52.0738,52.216,51.9979,52.0074,305655.0
2023-11-10 12:30:00,54.86,55.08,54.83,55.06,424463.0,52.0169,52.2255,51.9885,52.2065,424463.0
2023-11-10 13:00:00,55.05,55.25,54.97,55.11,346708.0,52.1971,52.3867,52.1212,52.2539,346708.0
2023-11-10 13:30:00,55.12,55.27,55.1,55.18,408118.0,52.2634,52.4057,52.2445,52.3203,408118.0
2023-11-10 14:00:00,55.19,55.26,55.07,55.17,454077.0,52.3298,52.3962,52.216,52.3108,454077.0
2023-11-10 14:30:00,55.17,55.22,54.96,54.97,429733.0,52.3108,52.3582,52.1117,52.1212,429733.0
2023-11-10 15:00:00,54.97,55.15,54.94,55.15,490153.0,52.1212,52.2919,52.0928,52.2919,490153.0
2023-11-10 15:30:00,55.14,55.26,55.05,55.14,1594738.0,52.2824,52.3962,52.1971,52.2824,1594738.0
2023-11-13 09:30:00,55.05,55.06,54.09,54.16,673009.0,52.1971,52.2065,51.2868,51.3532,673009.0
2023-11-13 10:00:00,54.17,54.19,53.81,54.06,586017.0,51.3627,51.3816,51.0213,51.2584,586017.0
2023-11-13 10:30:00,54.06,54.37,53.95,54.29,512235.0,51.2584,51.5523,51.1541,51.4764,512235.0
2023-11-13 11:00:00,54.29,54.52,54.08,54.19,449215.0,51.4764,51.6945,51.2773,51.3816,449215.0
2023-11-13 11:30:00,54.19,54.69,54.18,54.59,363176.0,51.3816,51.8557,51.3721,51.7609,363176.0
2023-11-13 12:00:00,54.62,54.72,54.56,54.65,319643.0,51.7893,51.8842,51.7325,51.8178,319643.0
2023-11-13 12:30:00,54.65,54.65,54.31,54.42,217044.0,51.8178,51.8178,51.4954,51.5997,217044.0
2023-11-13 13:00:00,54.41,54.56,54.28,54.35,302558.0,51.5902,51.7325,51.467,51.5333,302558.0
2023-11-13 13:30:00,54.35,54.66,54.27,54.5,216700.0,51.5333,51.8273,51.4575,51.6756,216700.0
2023-11-13 14:00:00,54.51,54.62,54.42,54.57,317504.0,51.685,51.7893,51.5997,51.7419,317504.0
2023-11-13 14:30:00,54.57,54.71,54.54,54.65,318856.0,51.7419,51.8747,51.7135,51.8178,318856.0
2023-11-13 15:00:00,54.64,54.65,54.44,54.45,622734.0,51.8083,51.8178,51.6187,51.6282,622734.0
2023-11-13 15:30:00,54.44,54.52,54.29,54.51,1438125.0,51.6187,51.6945,51.4764,51.685,1438125.0
2023-11-14 09:30:00,56.08,56.76,55.45,56.76,1162446.0,53.1737,53.8184,52.5763,53.8184,1162446.0
2023-11-14 10:00:00,56.75,56.81,56.25,56.47,883203.0,53.809,53.8658,53.3349,53.5435,883203.0
2023-11-14 10:30:00,56.47,56.98,56.47,56.78,693073.0,53.5435,54.027,53.5435,53.8374,693073.0
2023-11-14 11:00:00,56.79,57.43,56.78,57.3,676442.0,53.8469,54.4537,53.8374,54.3305,676442.0
2023-11-14 11:30:00,57.31,57.31,57.0,57.01,485747.0,54.3399,54.3399,54.046,54.0555,485747.0
2023-11-14 12:00:00,57.0,57.07,56.67,56.98,492982.0,54.046,54.1124,53.7331,54.027,492982.0
2023-11-14 12:30:00,56.98,57.05,56.91,57.0,364353.0,54.027,54.0934,53.9607,54.046,364353.0
2023-11-14 13:00:00,57.0,57.25,56.93,57.25,405000.0,54.046,54.283,53.9796,54.283,405000.0
2023-11-14 13:30:00,57.25,57.38,57.14,57.25,393700.0,54.283,54.4063,54.1787,54.283,393700.0
2023-11-14 14:00:00,57.25,57.42,57.21,57.3,480250.0,54.283,54.4442,54.2451,54.3305,480250.0
2023-11-14 14:30:00,57.3,57.48,57.21,57.31,693686.0,54.3305,54.5011,54.2451,54.3399,693686.0
2023-11-14 15:00:00,57.3,57.72,57.29,57.59,805346.0,54.3305,54.7287,54.321,54.6054,805346.0
2023-11-14 15:30:00,57.59,57.74,57.47,57.55,1648098.0,54.6054,54.7477,54.4916,54.5675,1648098.0
2023-11-15 09:30:00,57.48,58.46,57.43,58.34,1064529.0,54.5011,55.4303,54.4537,55.3166,1064529.0
2023-11-15 10:00:00,58.35,58.73,58.35,58.54,800425.0,55.326,55.6863,55.326,55.5062,800425.0
2023-11-15 10:30:00,58.54,58.67,57.86,57.87,624109.0,55.5062,55.6295,54.8614,54.8709,624109.0
2023-11-15 11:00:00,57.87,57.91,57.39,57.65,648079.0,54.8709,54.9088,54.4158,54.6623,648079.0
2023-11-15 11:30:00,57.65,57.69,57.16,57.35,413786.0,54.6623,54.7002,54.1977,54.3779,413786.0
2023-11-15 12:00:00,57.35,57.43,57.13,57.34,388968.0,54.3779,54.4537,54.1693,54.3684,388968.0
2023-11-15 12:30:00,57.34,57.44,57.19,57.23,307331.0,54.3684,54.4632,54.2262,54.2641,307331.0
2023-11-15 13:00:00,57.22,57.32,57.1,57.18,492933.0,54.2546,54.3494,54.1408,54.2167,492933.0
2023-11-15 13:30:00,57.18,57.27,57.04,57.21,295858.0,54.2167,54.302,54.0839,54.2451,295858.0
2023-11-15 14:00:00,57.21,57.27,57.05,57.27,398550.0,54.2451,54.302,54.0934,54.302,398550.0
2023-11-15 14:30:00,57.27,57.43,57.16,57.41,528845.0,54.302,54.4537,54.1977,54.4348,528845.0
2023-11-15 15:00:00,57.41,57.46,57.21,57.32,370343.0,54.4348,54.4822,54.2451,54.3494,370343.0
2023-11-15 15:30:00,57.32,57.39,56.98,57.0,1663228.0,54.3494,54.4158,54.027,54.046,1663228.0
2023-11-16 09:30:00,57.42,57.77,57.09,57.38,631182.0,54.4442,54.7761,54.1313,54.4063,631182.0
2023-11-16 10:00:00,57.38,57.5,57.01,57.45,478509.0,54.4063,54.5201,54.0555,54.4727,478509.0
2023-11-16 10:30:00,57.47,57.62,56.99,57.1,544594.0,54.4916,54.6339,54.0365,54.1408,544594.0
2023-11-16 11:00:00,57.09,57.32,56.98,57.05,400840.0,54.1313,54.3494,54.027,54.0934,400840.0
2023-11-16 11:30:00,57.04,57.16,56.89,56.98,341963.0,54.0839,54.1977,53.9417,54.027,341963.0
2023-11-16 12:00:00,56.98,57.04,56.82,56.93,557213.0,54.027,54.0839,53.8753,53.9796,557213.0
2023-11-16 12:30:00,56.91,57.01,56.85,56.99,311792.0,53.9607,54.0555,53.9038,54.0365,311792.0
2023-11-16 13:00:00,57.0,57.14,56.72,57.04,419090.0,54.046,54.1787,53.7805,54.0839,419090.0
2023-11-16 13:30:00,57.05,57.07,56.82,56.89,366380.0,54.0934,54.1124,53.8753,53.9417,366380.0
2023-11-16 14:00:00,56.9,57.05,56.89,56.97,342713.0,53.9512,54.0934,53.9417,54.0176,342713.0
2023-11-16 14:30:00,56.97,57.01,56.86,56.88,386440.0,54.0176,54.0555,53.9133,53.9322,386440.0
2023-11-16 15:00:00,56.87,56.97,56.75,56.88,498908.0,53.9227,54.0176,53.809,53.9322,498908.0
2023-11-16 15:30:00,56.88,56.96,56.58,56.59,1619971.0,53.9322,54.0081,53.6478,53.6572,1619971.0
2023-11-17 09:30:00,57.01,57.08,56.54,56.74,899070.0,54.0555,54.1219,53.6098,53.7995,899070.0
2023-11-17 10:00:00,56.74,57.05,56.64,56.98,554768.0,53.7995,54.0934,53.7047,54.027,554768.0
2023-11-17 10:30:00,56.98,57.0,56.75,56.92,393860.0,54.027,54.046,53.809,53.9701,393860.0
2023-11-17 11:00:00,56.92,56.94,56.61,56.61,335912.0,53.9701,53.9891,53.6762,53.6762,335912.0
2023-11-17 11:30:00,56.61,56.75,56.49,56.71,270634.0,53.6762,53.809,53.5624,53.771,270634.0
2023-11-17 12:00:00,56.71,56.89,56.69,56.75,415480.0,53.771,53.9417,53.7521,53.809,415480.0
2023-11-17 12:30:00,56.75,56.87,56.7,56.72,266163.0,53.809,53.9227,53.7615,53.7805,266163.0
2023-11-17 13:00:00,56.72,56.85,56.66,56.83,256636.0,53.7805,53.9038,53.7236,53.8848,256636.0
2023-11-17 13:30:00,56.83,56.99,56.8,56.81,375954.0,53.8848,54.0365,53.8564,53.8658,375954.0
2023-11-17 14:00:00,56.8,57.22,56.77,57.19,823173.0,53.8564,54.2546,53.8279,54.2262,823173.0
2023-11-17 14:30:00,57.19,57.22,56.99,57.06,359741.0,54.2262,54.2546,54.0365,54.1029,359741.0
2023-11-17 15:00:00,57.07,57.24,56.99,57.24,401827.0,54.1124,54.2736,54.0365,54.2736,401827.0
2023-11-17 15:30:00,57.23,57.38,56.94,57.37,1362146.0,54.2641,54.4063,53.9891,54.3968,1362146.0
2023-11-20 09:30:00,57.0,57.12,56.3,56.98,708971.0,54.046,54.1598,53.3823,54.027,708971.0
2023-11-20 10:00:00,56.98,57.47,56.75,57.07,528428.0,54.027,54.4916,53.809,54.1124,528428.0
2023-11-20 10:30:00,57.07,57.48,56.96,57.35,441086.0,54.1124,54.5011,54.0081,54.3779,441086.0
2023-11-20 11:00:00,57.36,57.64,57.25,57.64,389278.0,54.3873,54.6528,54.283,54.6528,389278.0
2023-11-20 11:30:00,57.63,57.68,57.5,57.52,415640.0,54.6434,54.6908,54.5201,54.5391,415640.0
2023-11-20 12:00:00,57.51,57.52,57.34,57.37,239734.0,54.5296,54.5391,54.3684,54.3968,239734.0
2023-11-20 12:30:00,57.36,57.36,57.16,57.25,229705.0,54.3873,54.3873,54.1977,54.283,229705.0
2023-11-20 13:00:00,57.25,57.42,57.17,57.2,249079.0,54.283,54.4442,54.2072,54.2356,249079.0
2023-11-20 13:30:00,57.2,57.45,57.18,57.37,356990.0,54.2356,54.4727,54.2167,54.3968,356990.0
2023-11-20 14:00:00,57.36,57.48,57.3,57.36,304955.0,54.3873,54.5011,54.3305,54.3873,304955.0
2023-11-20 14:30:00,57.36,57.38,57.25,57.35,313820.0,54.3873,54.4063,54.283,54.3779,313820.0
2023-11-20 15:00:00,57.35,57.65,57.31,57.54,561537.0,54.3779,54.6623,54.3399,54.558,561537.0
2023-11-20 15:30:00,57.54,57.58,57.26,57.35,1052549.0,54.558,54.5959,54.2925,54.3779,1052549.0
2023-11-21 09:30:00,57.32,57.53,56.77,56.87,710306.0,54.3494,54.5485,53.8279,53.9227,710306.0
2023-11-21 10:00:00,56.87,57.39,56.83,57.36,666172.0,53.9227,54.4158,53.8848,54.3873,666172.0
2023-11-21 10:30:00,57.37,57.41,57.18,57.41,447120.0,54.3968,54.4348,54.2167,54.4348,447120.0
2023-11-21 11:00:00,57.4,57.58,57.29,57.56,1472846.0,54.4253,54.5959,54.321,54.577,1472846.0
2023-11-21 11:30:00,57.55,57.82,57.51,57.81,825918.0,54.5675,54.8235,54.5296,54.814,825918.0
2023-11-21 12:00:00,57.82,58.05,57.74,57.87,574574.0,54.8235,55.0416,54.7477,54.8709,574574.0
2023-11-21 12:30:00,57.86,58.04,57.86,57.93,486609.0,54.8614,55.0321,54.8614,54.9278,486609.0
2023-11-21 13:00:00,57.93,57.99,57.75,57.92,511262.0,54.9278,54.9847,54.7571,54.9183,511262.0
2023-11-21 13:30:00,57.92,58.08,57.91,58.02,449085.0,54.9183,55.07,54.9088,55.0131,449085.0
2023-11-21 14:00:00,58.02,58.15,57.99,58.14,470384.0,55.0131,55.1364,54.9847,55.1269,470384.0
2023-11-21 14:30:00,58.15,58.19,57.99,58.15,423609.0,55.1364,55.1743,54.9847,55.1364,423609.0
2023-11-21 15:00:00,58.16,58.29,58.13,58.2,712316.0,55.1459,55.2691,55.1174,55.1838,712316.0
2023-11-21 15:30:00,58.2,58.22,57.94,57.98,1380617.0,55.1838,55.2028,54.9373,54.9752,1380617.0
2023-11-22 09:30:00,57.98,58.31,57.24,58.08,1184580.0,55.4224,55.7379,54.7151,55.518,1184580.0
2023-11-22 10:00:00,58.08,58.14,57.67,57.69,773104.0,55.518,55.5754,55.1261,55.1452,773104.0
2023-11-22 10:30:00,57.7,57.83,57.54,57.58,500613.0,55.1548,55.279,55.0018,55.0401,500613.0
2023-11-22 11:00:00,57.59,57.73,57.5,57.52,353353.0,55.0496,55.1834,54.9636,54.9827,353353.0
2023-11-22 11:30:00,57.54,57.6,57.37,57.43,345915.0,55.0018,55.0592,54.8393,54.8967,345915.0
2023-11-22 12:00:00,57.44,57.49,57.24,57.29,358089.0,54.9062,54.954,54.7151,54.7629,358089.0
2023-11-22 12:30:00,57.28,57.34,57.15,57.3,318618.0,54.7533,54.8107,54.629,54.7724,318618.0
2023-11-22 13:00:00,57.3,57.32,57.16,57.24,367023.0,54.7724,54.7915,54.6386,54.7151,367023.0
2023-11-22 13:30:00,57.24,57.25,56.98,57.06,492176.0,54.7151,54.7246,54.4665,54.543,492176.0
2023-11-22 14:00:00,57.05,57.27,57.02,57.15,526981.0,54.5334,54.7437,54.5048,54.629,526981.0
2023-11-22 14:30:00,57.17,57.25,57.02,57.17,327166.0,54.6481,54.7246,54.5048,54.6481,327166.0
2023-11-22 15:00:00,57.16,57.25,57.07,57.12,518883.0,54.6386,54.7246,54.5526,54.6004,518883.0
2023-11-22 15:30:00,57.12,57.49,57.11,57.47,1062341.0,54.6004,54.954,54.5908,54.9349,1062341.0
2023-11-24 09:30:00,57.45,57.52,56.96,57.14,451452.0,54.9158,54.9827,54.4474,54.6195,451452.0
2023-11-24 10:00:00,57.14,57.34,56.98,57.1,417844.0,54.6195,54.8107,54.4665,54.5812,417844.0
2023-11-24 10:30:00,57.1,57.2,56.93,57.06,393664.0,54.5812,54.6768,54.4187,54.543,393664.0
2023-11-24 11:00:00,57.05,57.32,57.03,57.22,269478.0,54.5334,54.7915,54.5143,54.6959,269478.0
2023-11-24 11:30:00,57.22,57.27,57.12,57.19,243894.0,54.6959,54.7437,54.6004,54.6673,243894.0
2023-11-24 12:00:00,57.19,57.26,57.04,57.09,271580.0,54.6673,54.7342,54.5239,54.5717,271580.0
2023-11-24 12:30:00,57.08,57.61,57.08,57.46,884351.0,54.5621,55.0687,54.5621,54.9254,884351.0
2023-11-27 09:30:00,57.5,57.7,56.99,57.36,692821.0,54.9636,55.1548,54.4761,54.8298,692821.0
2023-11-27 10:00:00,57.37,57.43,56.89,56.98,368800.0,54.8393,54.8967,54.3805,54.4665,368800.0
2023-11-27 10:30:00,56.98,57.27,56.87,57.27,516048.0,54.4665,54.7437,54.3614,54.7437,516048.0
2023-11-27 11:00:00,57.27,57.55,57.25,57.48,427172.0,54.7437,55.0114,54.7246,54.9445,427172.0
2023-11-27 11:30:00,57.48,57.49,57.27,57.35,363247.0,54.9445,54.954,54.7437,54.8202,363247.0
2023-11-27 12:00:00,57.35,57.39,57.12,57.15,408294.0,54.8202,54.8584,54.6004,54.629,408294.0
2023-11-27 12:30:00,57.15,57.36,57.15,57.36,237138.0,54.629,54.8298,54.629,54.8298,237138.0
2023-11-27 13:00:00,57.35,57.58,57.35,57.51,386963.0,54.8202,55.0401,54.8202,54.9732,386963.0
2023-11-27 13:30:00,57.52,57.58,57.45,57.54,456922.0,54.9827,55.0401,54.9158,55.0018,456922.0
2023-11-27 14:00:00,57.54,57.63,57.41,57.53,454767.0,55.0018,55.0879,54.8776,54.9923,454767.0
2023-11-27 14:30:00,57.53,57.54,57.38,57.49,502906.0,54.9923,55.0018,54.8489,54.954,502906.0
2023-11-27 15:00:00,57.5,57.6,57.41,57.46,786474.0,54.9636,55.0592,54.8776,54.9254,786474.0
2023-11-27 15:30:00,57.46,57.6,57.4,57.59,1535226.0,54.9254,55.0592,54.868,55.0496,1535226.0
2023-11-28 09:30:00,57.56,57.89,57.25,57.85,568078.0,55.0209,55.3364,54.7246,55.2982,568078.0
2023-11-28 10:00:00,57.85,58.31,57.76,57.81,669130.0,55.2982,55.7379,55.2121,55.2599,669130.0
2023-11-28 10:30:00,57.81,58.52,57.78,58.5,581895.0,55.2599,55.9386,55.2312,55.9195,581895.0
2023-11-28 11:00:00,58.51,58.58,58.1,58.24,386366.0,55.929,55.996,55.5371,55.6709,386366.0
2023-11-28 11:30:00,58.23,58.5,58.21,58.32,329934.0,55.6614,55.9195,55.6423,55.7474,329934.0
2023-11-28 12:00:00,58.31,58.43,58.2,58.32,389993.0,55.7379,55.8526,55.6327,55.7474,389993.0
2023-11-28 12:30:00,58.33,58.52,58.24,58.48,276852.0,55.757,55.9386,55.6709,55.9004,276852.0
2023-11-28 13:00:00,58.48,58.54,58.29,58.52,259019.0,55.9004,55.9577,55.7187,55.9386,259019.0
2023-11-28 13:30:00,58.52,58.52,58.16,58.24,264341.0,55.9386,55.9386,55.5945,55.6709,264341.0
2023-11-28 14:00:00,58.25,58.33,58.17,58.19,288351.0,55.6805,55.757,55.604,55.6232,288351.0
2023-11-28 14:30:00,58.19,58.3,58.09,58.26,415097.0,55.6232,55.7283,55.5276,55.6901,415097.0
2023-11-28 15:00:00,58.26,58.34,58.05,58.17,925230.0,55.6901,55.7665,55.4893,55.604,925230.0
2023-11-28 15:30:00,58.17,58.23,58.03,58.15,1389485.0,55.604,55.6614,55.4702,55.5849,1389485.0
2023-11-29 09:30:00,58.53,59.23,58.5,59.07,1046543.0,55.9482,56.6173,55.9195,56.4643,1046543.0
2023-11-29 10:00:00,59.07,59.13,58.72,58.94,577671.0,56.4643,56.5217,56.1298,56.3401,577671.0
2023-11-29 10:30:00,58.94,59.03,58.5,58.52,601577.0,56.3401,56.4261,55.9195,55.9386,601577.0
2023-11-29 11:00:00,58.52,58.75,58.29,58.47,754646.0,55.9386,56.1585,55.7187,55.8908,754646.0
2023-11-29 11:30:00,58.47,58.66,58.44,58.54,400030.0,55.8908,56.0724,55.8621,55.9577,400030.0
2023-11-29 12:00:00,58.55,58.81,58.49,58.75,498118.0,55.9673,56.2158,55.9099,56.1585,498118.0
2023-11-29 12:30:00,58.76,58.87,58.7,58.86,922589.0,56.168,56.2732,56.1107,56.2636,922589.0
2023-11-29 13:00:00,58.86,58.9,58.63,58.7,1834597.0,56.2636,56.3018,56.0437,56.1107,1834597.0
2023-11-29 13:30:00,58.7,58.82,58.52,58.53,427491.0,56.1107,56.2254,55.9386,55.9482,427491.0
2023-11-29 14:00:00,58.52,58.61,58.23,58.36,569872.0,55.9386,56.0246,55.6614,55.7857,569872.0
2023-11-29 14:30:00,58.36,58.37,58.05,58.14,1036790.0,55.7857,55.7952,55.4893,55.5754,1036790.0
2023-11-29 15:00:00,58.13,58.2,57.97,58.05,446010.0,55.5658,55.6327,55.4129,55.4893,446010.0
2023-11-29 15:30:00,58.05,58.38,58.04,58.37,2567426.0,55.4893,55.8048,55.4798,55.7952,2567426.0
2023-11-30 09:30:00,58.48,58.68,57.98,58.23,506337.0,55.9004,56.0915,55.4224,55.6614,506337.0
2023-11-30 10:00:00,58.23,58.5,58.15,58.34,454265.0,55.6614,55.9195,55.5849,55.7665,454265.0
2023-11-30 10:30:00,58.34,58.56,58.09,58.51,391389.0,55.7665,55.9768,55.5276,55.929,391389.0
2023-11-30 11:00:00,58.52,58.61,58.11,58.29,622456.0,55.9386,56.0246,55.5467,55.7187,622456.0
2023-11-30 11:30:00,58.29,58.29,58.07,58.19,244468.0,55.7187,55.7187,55.5084,55.6232,244468.0
2023-11-30 12:00:00,58.19,58.28,58.06,58.09,261136.0,55.6232,55.7092,55.4989,55.5276,261136.0
2023-11-30 12:30:00,58.09,58.38,58.07,58.36,222187.0,55.5276,55.8048,55.5084,55.7857,222187.0
2023-11-30 13:00:00,58.36,58.43,58.3,58.35,222642.0,55.7857,55.8526,55.7283,55.7761,222642.0
2023-11-30 13:30:00,58.35,58.38,58.1,58.15,215739.0,55.7761,55.8048,55.5371,55.5849,215739.0
2023-11-30 14:00:00,58.14,58.32,58.1,58.28,363179.0,55.5754,55.7474,55.5371,55.7092,363179.0
2023-11-30 14:30:00,58.28,58.5,58.28,58.42,389232.0,55.7092,55.9195,55.7092,55.843,389232.0
2023-11-30 15:00:00,58.42,58.42,58.1,58.17,673287.0,55.843,55.843,55.5371,55.604,673287.0
2023-11-30 15:30:00,58.17,58.55,58.15,58.5,1882590.0,55.604,55.9673,55.5849,55.9195,1882590.0
2023-12-01 09:30:00,58.55,58.64,57.67,58.4,751761.0,55.9673,56.0533,55.1261,55.8239,751761.0
2023-12-01 10:00:00,58.42,58.61,58.33,58.48,428808.0,55.843,56.0246,55.757,55.9004,428808.0
2023-12-01 10:30:00,58.49,59.0,58.43,58.96,411527.0,55.9099,56.3974,55.8526,56.3592,411527.0
2023-12-01 11:00:00,58.97,59.12,58.77,59.08,596491.0,56.3687,56.5121,56.1776,56.4739,596491.0
2023-12-01 11:30:00,59.08,59.29,58.97,59.25,464486.0,56.4739,56.6746,56.3687,56.6364,464486.0
2023-12-01 12:00:00,59.26,59.5,59.21,59.42,467246.0,56.646,56.8754,56.5982,56.7989,467246.0
2023-12-01 12:30:00,59.41,59.54,59.2,59.37,396412.0,56.7893,56.9136,56.5886,56.7511,396412.0
2023-12-01 13:00:00,59.35,59.45,59.19,59.29,317979.0,56.732,56.8276,56.579,56.6746,317979.0
2023-12-01 13:30:00,59.29,59.54,59.24,59.37,312691.0,56.6746,56.9136,56.6268,56.7511,312691.0
2023-12-01 14:00:00,59.38,59.41,59.2,59.3,357647.0,56.7607,56.7893,56.5886,56.6842,357647.0
2023-12-01 14:30:00,59.31,59.38,59.21,59.31,296403.0,56.6938,56.7607,56.5982,56.6938,296403.0
2023-12-01 15:00:00,59.3,59.37,59.13,59.18,409332.0,56.6842,56.7511,56.5217,56.5695,409332.0
2023-12-01 15:30:00,59.19,59.3,59.1,59.16,1895935.0,56.579,56.6842,56.493,56.5504,1895935.0
2023-12-04 09:30:00,58.69,59.52,58.58,59.26,897928.0,56.1011,56.8945,55.996,56.646,897928.0
2023-12-04 10:00:00,59.26,59.5,58.93,59.0,632705.0,56.646,56.8754,56.3305,56.3974,632705.0
2023-12-04 10:30:00,59.0,59.43,58.97,59.27,773326.0,56.3974,56.8085,56.3687,56.6555,773326.0
2023-12-04 11:00:00,59.28,59.53,59.09,59.28,459926.0,56.6651,56.904,56.4835,56.6651,459926.0
2023-12-04 11:30:00,59.27,59.45,59.13,59.37,457587.0,56.6555,56.8276,56.5217,56.7511,457587.0
2023-12-04 12:00:00,59.38,59.43,59.2,59.23,262899.0,56.7607,56.8085,56.5886,56.6173,262899.0
2023-12-04 12:30:00,59.23,59.35,59.11,59.32,263237.0,56.6173,56.732,56.5026,56.7033,263237.0
2023-12-04 13:00:00,59.32,59.33,59.15,59.26,191387.0,56.7033,56.7129,56.5408,56.646,191387.0
2023-12-04 13:30:00,59.26,59.3,59.14,59.19,396907.0,56.646,56.6842,56.5312,56.579,396907.0
2023-12-04 14:00:00,59.19,59.4,59.12,59.16,353277.0,56.579,56.7798,56.5121,56.5504,353277.0
2023-12-04 14:30:00,59.16,59.18,58.89,58.9,563381.0,56.5504,56.5695,56.2923,56.3018,563381.0
2023-12-04 15:00:00,58.9,59.04,58.74,58.78,612546.0,56.3018,56.4357,56.1489,56.1871,612546.0
2023-12-04 15:30:00,58.78,58.84,58.65,58.66,1504697.0,56.1871,56.2445,56.0629,56.0724,1504697.0
2023-12-05 09:30:00,58.68,58.86,58.01,58.26,497455.0,56.0915,56.2636,55.4511,55.6901,497455.0
2023-12-05 10:00:00,58.29,58.48,57.95,58.12,436073.0,55.7187,55.9004,55.3937,55.5562,436073.0
2023-12-05 10:30:00,58.12,58.19,57.87,58.15,497730.0,55.5562,55.6232,55.3173,55.5849,497730.0
2023-12-05 11:00:00,58.16,58.29,58.07,58.17,459841.0,55.5945,55.7187,55.5084,55.604,459841.0
2023-12-05 11:30:00,58.18,58.42,58.16,58.32,458007.0,55.6136,55.843,55.5945,55.7474,458007.0
2023-12-05 12:00:00,58.32,58.49,58.17,58.48,403383.0,55.7474,55.9099,55.604,55.9004,403383.0
2023-12-05 12:30:00,58.48,58.54,58.2,58.36,479783.0,55.9004,55.9577,55.6327,55.7857,479783.0
2023-12-05 13:00:00,58.37,58.4,58.29,58.37,533897.0,55.7952,55.8239,55.7187,55.7952,533897.0
2023-12-05 13:30:00,58.37,58.63,58.3,58.39,335161.0,55.7952,56.0437,55.7283,55.8143,335161.0
2023-12-05 14:00:00,58.39,58.52,58.33,58.49,530204.0,55.8143,55.9386,55.757,55.9099,530204.0
2023-12-05 14:30:00,58.48,58.55,58.41,58.52,513111.0,55.9004,55.9673,55.8335,55.9386,513111.0
2023-12-05 15:00:00,58.52,58.62,58.41,58.49,614665.0,55.9386,56.0342,55.8335,55.9099,614665.0
2023-12-05 15:30:00,58.5,58.55,58.17,58.23,2061114.0,55.9195,55.9673,55.604,55.6614,2061114.0
2023-12-06 09:30:00,58.62,59.31,58.62,59.18,805299.0,56.0342,56.6938,56.0342,56.5695,805299.0
2023-12-06 10:00:00,59.19,59.85,59.19,59.34,1355589.0,56.579,57.2099,56.579,56.7224,1355589.0
2023-12-06 10:30:00,59.34,59.81,59.33,59.75,458591.0,56.7224,57.1717,56.7129,57.1143,458591.0
2023-12-06 11:00:00,59.75,59.91,59.66,59.68,477302.0,57.1143,57.2673,57.0283,57.0474,477302.0
2023-12-06 11:30:00,59.68,59.86,59.49,59.58,514468.0,57.0474,57.2195,56.8658,56.9518,514468.0
2023-12-06 12:00:00,59.58,59.84,59.5,59.82,403809.0,56.9518,57.2004,56.8754,57.1813,403809.0
2023-12-06 12:30:00,59.81,59.97,59.77,59.91,512536.0,57.1717,57.3246,57.1335,57.2673,512536.0
2023-12-06 13:00:00,59.9,59.95,59.8,59.87,402746.0,57.2577,57.3055,57.1621,57.229,402746.0
2023-12-06 13:30:00,59.87,60.04,59.8,59.94,597275.0,57.229,57.3915,57.1621,57.296,597275.0
2023-12-06 14:00:00,59.94,60.04,59.86,59.99,692164.0,57.296,57.3915,57.2195,57.3438,692164.0
2023-12-06 14:30:00,59.99,60.09,59.91,60.0,564458.0,57.3438,57.4393,57.2673,57.3533,564458.0
2023-12-06 15:00:00,59.99,60.06,59.85,60.0,666751.0,57.3438,57.4107,57.2099,57.3533,666751.0
2023-12-06 15:30:00,60.0,60.26,59.95,60.25,2060690.0,57.3533,57.6018,57.3055,57.5923,2060690.0
2023-12-07 09:30:00,60.38,60.42,59.44,60.0,970140.0,57.7166,57.7548,56.818,57.3533,970140.0
2023-12-07 10:00:00,60.0,60.21,59.95,60.2,692780.0,57.3533,57.5541,57.3055,57.5445,692780.0
2023-12-07 10:30:00,60.21,60.49,60.13,60.49,420020.0,57.5541,57.8217,57.4776,57.8217,420020.0
2023-12-07 11:00:00,60.49,60.54,60.15,60.27,419571.0,57.8217,57.8695,57.4967,57.6114,419571.0
2023-12-07 11:30:00,60.26,60.29,60.03,60.04,540822.0,57.6018,57.6305,57.382,57.3915,540822.0
2023-12-07 12:00:00,60.04,60.23,60.01,60.14,614515.0,57.3915,57.5732,57.3629,57.4871,614515.0
2023-12-07 12:30:00,60.14,60.37,60.13,60.25,392063.0,57.4871,57.707,57.4776,57.5923,392063.0
2023-12-07 13:00:00,60.24,60.31,60.2,60.28,463668.0,57.5827,57.6496,57.5445,57.621,463668.0
2023-12-07 13:30:00,60.28,60.56,60.27,60.35,457081.0,57.621,57.8886,57.6114,57.6879,457081.0
2023-12-07 14:00:00,60.34,60.53,60.29,60.38,447036.0,57.6783,57.8599,57.6305,57.7166,447036.0
2023-12-07 14:30:00,60.37,60.37,60.07,60.15,503402.0,57.707,57.707,57.4202,57.4967,503402.0
2023-12-07 15:00:00,60.15,60.17,59.98,60.02,816762.0,57.4967,57.5158,57.3342,57.3724,816762.0
2023-12-07 15:30:00,60.02,60.17,59.79,59.86,1583178.0,57.3724,57.5158,57.1526,57.2195,1583178.0
2023-12-08 09:30:00,59.57,59.91,59.44,59.54,739948.0,56.9423,57.2673,56.818,56.9136,739948.0
2023-12-08 10:00:00,59.54,59.76,59.41,59.62,647360.0,56.9136,57.1239,56.7893,56.9901,647360.0
2023-12-08 10:30:00,59.62,59.68,59.1,59.52,486452.0,56.9901,57.0474,56.493,56.8945,486452.0
2023-12-08 11:00:00,59.51,59.65,59.26,59.41,491215.0,56.8849,57.0188,56.646,56.7893,491215.0
2023-12-08 11:30:00,59.42,59.45,59.15,59.23,268613.0,56.7989,56.8276,56.5408,56.6173,268613.0
2023-12-08 12:00:00,59.24,59.34,59.2,59.3,264177.0,56.6268,56.7224,56.5886,56.6842,264177.0
2023-12-08 12:30:00,59.31,59.41,59.27,59.34,333780.0,56.6938,56.7893,56.6555,56.7224,333780.0
2023-12-08 13:00:00,59.36,59.42,59.27,59.32,193798.0,56.7415,56.7989,56.6555,56.7033,193798.0
2023-12-08 13:30:00,59.33,59.52,59.27,59.45,365132.0,56.7129,56.8945,56.6555,56.8276,365132.0
2023-12-08 14:00:00,59.45,59.45,59.22,59.32,251020.0,56.8276,56.8276,56.6077,56.7033,251020.0
2023-12-08 14:30:00,59.32,59.55,59.32,59.5,359345.0,56.7033,56.9232,56.7033,56.8754,359345.0
2023-12-08 15:00:00,59.49,59.64,59.44,59.63,428130.0,56.8658,57.0092,56.818,56.9996,428130.0
2023-12-08 15:30:00,59.63,59.95,59.54,59.69,1563514.0,56.9996,57.3055,56.9136,57.057,1563514.0
2023-12-11 09:30:00,58.53,59.68,58.53,59.03,919005.0,55.9482,57.0474,55.9482,56.4261,919005.0
2023-12-11 10:00:00,59.0,59.4,58.98,59.32,646788.0,56.3974,56.7798,56.3783,56.7033,646788.0
2023-12-11 10:30:00,59.32,59.75,59.26,59.74,495113.0,56.7033,57.1143,56.646,57.1048,495113.0
2023-12-11 11:00:00,59.74,59.93,59.73,59.92,417164.0,57.1048,57.2864,57.0952,57.2768,417164.0
2023-12-11 11:30:00,59.92,59.94,59.67,59.89,920183.0,57.2768,57.296,57.0379,57.2482,920183.0
2023-12-11 12:00:00,59.89,59.89,59.67,59.73,533592.0,57.2482,57.2482,57.0379,57.0952,533592.0
2023-12-11 12:30:00,59.73,59.89,59.71,59.76,689427.0,57.0952,57.2482,57.0761,57.1239,689427.0
2023-12-11 13:00:00,59.74,59.75,59.46,59.57,311046.0,57.1048,57.1143,56.8371,56.9423,311046.0
2023-12-11 13:30:00,59.56,59.71,59.53,59.62,307465.0,56.9327,57.0761,56.904,56.9901,307465.0
2023-12-11 14:00:00,59.62,59.68,59.41,59.56,408140.0,56.9901,57.0474,56.7893,56.9327,408140.0
2023-12-11 14:30:00,59.56,59.59,59.46,59.55,380404.0,56.9327,56.9614,56.8371,56.9232,380404.0
2023-12-11 15:00:00,59.55,59.56,59.33,59.4,394647.0,56.9232,56.9327,56.7129,56.7798,394647.0
2023-12-11 15:30:00,59.4,59.73,59.34,59.71,1119954.0,56.7798,57.0952,56.7224,57.0761,1119954.0
2023-12-12 09:30:00,59.66,59.76,58.08,58.12,1001437.0,57.0283,57.1239,55.518,55.5562,1001437.0
2023-12-12 10:00:00,58.12,58.68,58.08,58.53,653469.0,55.5562,56.0915,55.518,55.9482,653469.0
2023-12-12 10:30:00,58.53,58.65,58.23,58.6,469066.0,55.9482,56.0629,55.6614,56.0151,469066.0
2023-12-12 11:00:00,58.6,58.85,58.59,58.77,425808.0,56.0151,56.254,56.0055,56.1776,425808.0
2023-12-12 11:30:00,58.78,58.84,58.63,58.73,235564.0,56.1871,56.2445,56.0437,56.1393,235564.0
2023-12-12 12:00:00,58.73,59.12,58.66,59.05,321457.0,56.1393,56.5121,56.0724,56.4452,321457.0
2023-12-12 12:30:00,59.06,59.16,58.98,59.15,315985.0,56.4548,56.5504,56.3783,56.5408,315985.0
2023-12-12 13:00:00,59.16,59.4,59.15,59.28,351040.0,56.5504,56.7798,56.5408,56.6651,351040.0
2023-12-12 13:30:00,59.29,59.39,59.22,59.27,329562.0,56.6746,56.7702,56.6077,56.6555,329562.0
2023-12-12 14:00:00,59.27,59.44,59.19,59.36,337531.0,56.6555,56.818,56.579,56.7415,337531.0
2023-12-12 14:30:00,59.35,59.39,59.2,59.23,358553.0,56.732,56.7702,56.5886,56.6173,358553.0
2023-12-12 15:00:00,59.23,59.45,59.18,59.44,394460.0,56.6173,56.8276,56.5695,56.818,394460.0
2023-12-12 15:30:00,59.44,59.57,59.42,59.52,1073342.0,56.818,56.9423,56.7989,56.8945,1073342.0
2023-12-13 09:30:00,59.53,59.83,59.33,59.53,539436.0,56.904,57.1908,56.7129,56.904,539436.0
2023-12-13 10:00:00,59.53,59.73,59.45,59.53,445564.0,56.904,57.0952,56.8276,56.904,445564.0
2023-12-13 10:30:00,59.53,59.8,59.45,59.71,494324.0,56.904,57.1621,56.8276,57.0761,494324.0
2023-12-13 11:00:00,59.71,59.95,59.68,59.76,337541.0,57.0761,57.3055,57.0474,57.1239,337541.0
2023-12-13 11:30:00,59.76,59.97,59.76,59.94,332524.0,57.1239,57.3246,57.1239,57.296,332524.0
2023-12-13 12:00:00,59.96,60.06,59.9,60.05,297736.0,57.3151,57.4107,57.2577,57.4011,297736.0
2023-12-13 12:30:00,60.05,60.3,60.04,60.13,350050.0,57.4011,57.6401,57.3915,57.4776,350050.0
2023-12-13 13:00:00,60.13,60.2,60.07,60.09,251555.0,57.4776,57.5445,57.4202,57.4393,251555.0
2023-12-13 13:30:00,60.08,60.19,59.98,60.19,271289.0,57.4298,57.5349,57.3342,57.5349,271289.0
2023-12-13 14:00:00,60.19,61.21,60.19,61.19,855192.0,57.5349,58.5099,57.5349,58.4908,855192.0
2023-12-13 14:30:00,61.2,62.16,61.08,61.95,1062127.0,58.5004,59.418,58.3857,59.2173,1062127.0
2023-12-13 15:00:00,61.96,62.19,61.86,62.13,828840.0,59.2269,59.4467,59.1313,59.3894,828840.0
2023-12-13 15:30:00,62.13,62.6,62.05,62.5,2245933.0,59.3894,59.8386,59.3129,59.743,2245933.0
2023-12-14 09:30:00,63.65,64.59,63.46,63.64,1719897.0,60.8423,61.7408,60.6607,60.8327,1719897.0
2023-12-14 10:00:00,63.65,63.82,63.17,63.7,1044652.0,60.8423,61.0048,60.3835,60.8901,1044652.0
2023-12-14 10:30:00,63.71,63.76,63.25,63.61,818198.0,60.8997,60.9475,60.46,60.8041,818198.0
2023-12-14 11:00:00,63.6,63.6,63.27,63.49,931046.0,60.7945,60.7945,60.4791,60.6894,931046.0
2023-12-14 11:30:00,63.49,63.81,63.18,63.81,690710.0,60.6894,60.9952,60.393,60.9952,690710.0
2023-12-14 12:00:00,63.8,63.95,63.7,63.94,967622.0,60.9857,61.1291,60.8901,61.1195,967622.0
2023-12-14 12:30:00,63.93,63.93,62.91,62.95,841403.0,61.11,61.11,60.1349,60.1732,841403.0
2023-12-14 13:00:00,62.96,63.22,62.79,63.05,770234.0,60.1827,60.4313,60.0202,60.2688,770234.0
2023-12-14 13:30:00,63.04,63.17,62.7,62.87,664532.0,60.2592,60.3835,59.9342,60.0967,664532.0
2023-12-14 14:00:00,62.86,62.88,62.36,62.72,478267.0,60.0872,60.1063,59.6092,59.9533,478267.0
2023-12-14 14:30:00,62.72,62.88,62.58,62.88,494349.0,59.9533,60.1063,59.8195,60.1063,494349.0
2023-12-14 15:00:00,62.88,62.95,62.61,62.76,716805.0,60.1063,60.1732,59.8482,59.9916,716805.0
2023-12-14 15:30:00,62.76,62.85,62.58,62.77,1557890.0,59.9916,60.0776,59.8195,60.0011,1557890.0
2023-12-15 09:30:00,62.1,62.91,61.92,62.37,5564324.0,59.3607,60.1349,59.1886,59.6188,5564324.0
2023-12-15 10:00:00,62.39,62.66,62.14,62.61,667916.0,59.6379,59.896,59.3989,59.8482,667916.0
2023-12-15 10:30:00,62.6,62.9,62.33,62.36,729227.0,59.8386,60.1254,59.5805,59.6092,729227.0
2023-12-15 11:00:00,62.36,62.68,62.32,62.44,639924.0,59.6092,59.9151,59.571,59.6857,639924.0
2023-12-15 11:30:00,62.43,62.43,62.14,62.43,467358.0,59.6761,59.6761,59.3989,59.6761,467358.0
2023-12-15 12:00:00,62.43,62.51,62.15,62.47,405973.0,59.6761,59.7526,59.4085,59.7144,405973.0
2023-12-15 12:30:00,62.47,62.56,62.25,62.41,417755.0,59.7144,59.8004,59.5041,59.657,417755.0
2023-12-15 13:00:00,62.4,62.43,62.09,62.25,528606.0,59.6474,59.6761,59.3511,59.5041,528606.0
2023-12-15 13:30:00,62.25,62.43,62.18,62.22,743306.0,59.5041,59.6761,59.4372,59.4754,743306.0
2023-12-15 14:00:00,62.22,62.23,61.56,61.58,801535.0,59.4754,59.4849,58.8445,58.8636,801535.0
2023-12-15 14:30:00,61.58,61.63,61.23,61.54,709685.0,58.8636,58.9114,58.5291,58.8254,709685.0
2023-12-15 15:00:00,61.55,61.58,61.15,61.28,539706.0,58.8349,58.8636,58.4526,58.5769,539706.0
2023-12-15 15:30:00,61.29,61.59,61.02,61.42,3181954.0,58.5864,58.8732,58.3283,58.7107,3181954.0
2023-12-18 09:30:00,61.6,62.1,61.25,61.45,707890.0,58.8827,59.3607,58.5482,58.7394,707890.0
2023-12-18 10:00:00,61.45,61.49,61.05,61.06,410020.0,58.7394,58.7776,58.357,58.3666,410020.0
2023-12-18 10:30:00,61.07,61.39,61.0,61.39,401177.0,58.3761,58.682,58.3092,58.682,401177.0
2023-12-18 11:00:00,61.39,61.41,60.96,61.24,533649.0,58.682,58.7011,58.271,58.5386,533649.0
2023-12-18 11:30:00,61.24,61.31,60.85,60.87,363682.0,58.5386,58.6055,58.1658,58.1849,363682.0
2023-12-18 12:00:00,60.88,61.37,60.87,61.34,262835.0,58.1945,58.6629,58.1849,58.6342,262835.0
2023-12-18 12:30:00,61.34,61.59,61.26,61.54,443998.0,58.6342,58.8732,58.5577,58.8254,443998.0
2023-12-18 13:00:00,61.53,61.6,61.24,61.51,324954.0,58.8158,58.8827,58.5386,58.7967,324954.0
2023-12-18 13:30:00,61.5,61.55,61.34,61.34,281171.0,58.7871,58.8349,58.6342,58.6342,281171.0
2023-12-18 14:00:00,61.34,61.45,61.16,61.33,391703.0,58.6342,58.7394,58.4621,58.6246,391703.0
2023-12-18 14:30:00,61.34,61.51,61.29,61.41,610670.0,58.6342,58.7967,58.5864,58.7011,610670.0
2023-12-18 15:00:00,61.41,61.54,61.2,61.3,471524.0,58.7011,58.8254,58.5004,58.596,471524.0
2023-12-18 15:30:00,61.3,61.39,60.97,61.0,1215402.0,58.596,58.682,58.2805,58.3092,1215402.0
2023-12-19 09:30:00,61.36,61.83,61.0,61.07,712652.0,58.6533,59.1026,58.3092,58.3761,712652.0
2023-12-19 10:00:00,61.07,61.39,61.04,61.04,374747.0,58.3761,58.682,58.3474,58.3474,374747.0
2023-12-19 10:30:00,61.03,61.33,60.9,61.28,476000.0,58.3379,58.6246,58.2136,58.5769,476000.0
2023-12-19 11:00:00,61.28,61.61,61.22,61.45,437855.0,58.5769,58.8923,58.5195,58.7394,437855.0
2023-12-19 11:30:00,61.44,61.45,61.14,61.42,364631.0,58.7298,58.7394,58.443,58.7107,364631.0
2023-12-19 12:00:00,61.43,61.45,61.23,61.35,215367.0,58.7202,58.7394,58.5291,58.6438,215367.0
2023-12-19 12:30:00,61.35,61.37,61.1,61.25,264157.0,58.6438,58.6629,58.4048,58.5482,264157.0
2023-12-19 13:00:00,61.24,61.26,60.99,61.05,249143.0,58.5386,58.5577,58.2996,58.357,249143.0
2023-12-19 13:30:00,61.05,61.12,60.94,61.03,261249.0,58.357,58.4239,58.2518,58.3379,261249.0
2023-12-19 14:00:00,61.03,61.04,60.9,60.96,351827.0,58.3379,58.3474,58.2136,58.271,351827.0
2023-12-19 14:30:00,60.96,61.0,60.87,60.98,247158.0,58.271,58.3092,58.1849,58.2901,247158.0
2023-12-19 15:00:00,60.98,61.31,60.9,61.31,388411.0,58.2901,58.6055,58.2136,58.6055,388411.0
2023-12-19 15:30:00,61.31,61.66,61.17,61.57,1212957.0,58.6055,58.9401,58.4717,58.8541,1212957.0
2023-12-20 09:30:00,61.55,61.72,61.08,61.21,758850.0,58.8349,58.9974,58.3857,58.5099,758850.0
2023-12-20 10:00:00,61.22,61.48,61.13,61.18,362883.0,58.5195,58.768,58.4335,58.4813,362883.0
2023-12-20 10:30:00,61.18,61.65,61.15,61.64,367154.0,58.4813,58.9305,58.4526,58.921,367154.0
2023-12-20 11:00:00,61.63,61.63,61.14,61.28,406464.0,58.9114,58.9114,58.443,58.5769,406464.0
2023-12-20 11:30:00,61.29,61.3,61.07,61.14,302308.0,58.5864,58.596,58.3761,58.443,302308.0
2023-12-20 12:00:00,61.14,61.26,61.04,61.13,288144.0,58.443,58.5577,58.3474,58.4335,288144.0
2023-12-20 12:30:00,61.13,61.34,61.09,61.33,249457.0,58.4335,58.6342,58.3952,58.6246,249457.0
2023-12-20 13:00:00,61.32,61.5,61.29,61.35,269399.0,58.6151,58.7871,58.5864,58.6438,269399.0
2023-12-20 13:30:00,61.35,61.43,61.09,61.11,223612.0,58.6438,58.7202,58.3952,58.4143,223612.0
2023-12-20 14:00:00,61.11,61.16,61.01,61.09,298395.0,58.4143,58.4621,58.3188,58.3952,298395.0
2023-12-20 14:30:00,61.08,61.2,60.76,60.82,1108204.0,58.3857,58.5004,58.0798,58.1371,1108204.0
2023-12-20 15:00:00,60.82,60.91,60.44,60.48,616282.0,58.1371,58.2232,57.7739,57.8121,616282.0
2023-12-20 15:30:00,60.47,60.56,59.78,59.85,1746571.0,57.8026,57.8886,57.143,57.2099,1746571.0
2023-12-21 09:30:00,60.12,60.53,60.01,60.45,510705.0,57.468,57.8599,57.3629,57.7835,510705.0
2023-12-21 10:00:00,60.44,60.65,60.26,60.37,367483.0,57.7739,57.9746,57.6018,57.707,367483.0
2023-12-21 10:30:00,60.39,60.45,60.12,60.2,924650.0,57.7261,57.7835,57.468,57.5445,924650.0
2023-12-21 11:00:00,60.2,60.22,59.92,60.0,445686.0,57.5445,57.5636,57.2768,57.3533,445686.0
2023-12-21 11:30:00,60.0,60.01,59.64,59.66,428222.0,57.3533,57.3629,57.0092,57.0283,428222.0
2023-12-21 12:00:00,59.65,59.66,59.36,59.38,635590.0,57.0188,57.0283,56.7415,56.7607,635590.0
2023-12-21 12:30:00,59.38,59.5,59.36,59.39,630341.0,56.7607,56.8754,56.7415,56.7702,630341.0
2023-12-21 13:00:00,59.38,59.54,59.31,59.53,622532.0,56.7607,56.9136,56.6938,56.904,622532.0
2023-12-21 13:30:00,59.54,59.58,59.38,59.52,618685.0,56.9136,56.9518,56.7607,56.8945,618685.0
2023-12-21 14:00:00,59.52,59.54,59.35,59.5,845927.0,56.8945,56.9136,56.732,56.8754,845927.0
2023-12-21 14:30:00,59.5,59.51,59.22,59.31,858192.0,56.8754,56.8849,56.6077,56.6938,858192.0
2023-12-21 15:00:00,59.31,59.4,59.06,59.37,904071.0,56.6938,56.7798,56.4548,56.7511,904071.0
2023-12-21 15:30:00,59.38,59.71,59.33,59.59,2146097.0,56.7607,57.0761,56.7129,56.9614,2146097.0
2023-12-22 09:30:00,59.96,60.78,59.67,60.68,792763.0,57.3151,58.0989,57.0379,58.0033,792763.0
2023-12-22 10:00:00,60.7,60.87,60.46,60.63,533418.0,58.0224,58.1849,57.793,57.9555,533418.0
2023-12-22 10:30:00,60.63,60.71,60.45,60.59,424138.0,57.9555,58.032,57.7835,57.9173,424138.0
2023-12-22 11:00:00,60.59,60.63,60.43,60.5,388759.0,57.9173,57.9555,57.7643,57.8313,388759.0
2023-12-22 11:30:00,60.5,60.71,60.49,60.55,466385.0,57.8313,58.032,57.8217,57.8791,466385.0
2023-12-22 12:00:00,60.54,60.54,60.32,60.46,260879.0,57.8695,57.8695,57.6592,57.793,260879.0
2023-12-22 12:30:00,60.47,60.49,60.35,60.4,390123.0,57.8026,57.8217,57.6879,57.7357,390123.0
2023-12-22 13:00:00,60.38,60.41,60.22,60.27,351170.0,57.7166,57.7452,57.5636,57.6114,351170.0
2023-12-22 13:30:00,60.27,60.36,60.25,60.27,229022.0,57.6114,57.6974,57.5923,57.6114,229022.0
2023-12-22 14:00:00,60.25,60.25,59.75,59.78,437326.0,57.5923,57.5923,57.1143,57.143,437326.0
2023-12-22 14:30:00,59.78,60.0,59.7,59.91,566056.0,57.143,57.3533,57.0665,57.2673,566056.0
2023-12-22 15:00:00,59.92,60.0,59.82,59.91,694885.0,57.2768,57.3533,57.1813,57.2673,694885.0
2023-12-22 15:30:00,59.91,59.91,59.7,59.76,1311602.0,57.2673,57.2673,57.0665,57.1239,1311602.0
2023-12-26 09:30:00,59.68,59.97,59.62,59.96,550910.0,57.0474,57.3246,56.9901,57.3151,550910.0
2023-12-26 10:00:00,59.98,60.24,59.97,60.19,406926.0,57.3342,57.5827,57.3246,57.5349,406926.0
2023-12-26 10:30:00,60.19,60.4,60.16,60.31,464621.0,57.5349,57.7357,57.5063,57.6496,464621.0
2023-12-26 11:00:00,60.32,60.32,60.17,60.27,308169.0,57.6592,57.6592,57.5158,57.6114,308169.0
2023-12-26 11:30:00,60.27,60.34,60.21,60.33,208596.0,57.6114,57.6783,57.5541,57.6688,208596.0
2023-12-26 12:00:00,60.34,60.37,60.27,60.31,224761.0,57.6783,57.707,57.6114,57.6496,224761.0
2023-12-26 12:30:00,60.31,60.4,60.28,60.38,181264.0,57.6496,57.7357,57.621,57.7166,181264.0
2023-12-26 13:00:00,60.38,60.47,60.35,60.44,248920.0,57.7166,57.8026,57.6879,57.7739,248920.0
2023-12-26 13:30:00,60.44,60.53,60.37,60.4,342619.0,57.7739,57.8599,57.707,57.7357,342619.0
2023-12-26 14:00:00,60.4,60.51,60.36,60.5,332482.0,57.7357,57.8408,57.6974,57.8313,332482.0
2023-12-26 14:30:00,60.51,60.56,60.46,60.53,301961.0,57.8408,57.8886,57.793,57.8599,301961.0
2023-12-26 15:00:00,60.53,60.53,60.28,60.39,420899.0,57.8599,57.8599,57.621,57.7261,420899.0
2023-12-26 15:30:00,60.39,60.48,60.18,60.22,1100237.0,57.7261,57.8121,57.5254,57.5636,1100237.0
2023-12-27 09:30:00,59.91,60.34,59.65,60.23,584951.0,57.2673,57.6783,57.0188,57.5732,584951.0
2023-12-27 10:00:00,60.23,60.43,60.04,60.36,403201.0,57.5732,57.7643,57.3915,57.6974,403201.0
2023-12-27 10:30:00,60.36,60.49,60.13,60.14,263888.0,57.6974,57.8217,57.4776,57.4871,263888.0
2023-12-27 11:00:00,60.15,60.39,60.08,60.36,332347.0,57.4967,57.7261,57.4298,57.6974,332347.0
2023-12-27 11:30:00,60.37,60.39,60.23,60.35,201320.0,57.707,57.7261,57.5732,57.6879,201320.0
2023-12-27 12:00:00,60.35,60.43,60.27,60.34,272719.0,57.6879,57.7643,57.6114,57.6783,272719.0
2023-12-27 12:30:00,60.35,60.42,60.26,60.41,223323.0,57.6879,57.7548,57.6018,57.7452,223323.0
2023-12-27 13:00:00,60.4,60.67,60.4,60.62,366566.0,57.7357,57.9938,57.7357,57.946,366566.0
2023-12-27 13:30:00,60.63,60.65,60.48,60.48,225901.0,57.9555,57.9746,57.8121,57.8121,225901.0
2023-12-27 14:00:00,60.48,60.49,60.29,60.44,336521.0,57.8121,57.8217,57.6305,57.7739,336521.0
2023-12-27 14:30:00,60.43,60.48,60.33,60.48,295698.0,57.7643,57.8121,57.6688,57.8121,295698.0
2023-12-27 15:00:00,60.48,60.57,60.43,60.56,356173.0,57.8121,57.8982,57.7643,57.8886,356173.0
2023-12-27 15:30:00,60.57,60.67,60.38,60.59,942440.0,57.8982,57.9938,57.7166,57.9173,942440.0
2023-12-28 09:30:00,60.12,61.02,60.12,60.94,573449.0,57.468,58.3283,57.468,58.2518,573449.0
2023-12-28 10:00:00,60.95,60.95,60.7,60.88,291601.0,58.2614,58.2614,58.0224,58.1945,291601.0
2023-12-28 10:30:00,60.88,60.98,60.77,60.91,277490.0,58.1945,58.2901,58.0893,58.2232,277490.0
2023-12-28 11:00:00,60.89,60.89,60.62,60.78,245845.0,58.2041,58.2041,57.946,58.0989,245845.0
2023-12-28 11:30:00,60.78,60.8,60.61,60.71,320110.0,58.0989,58.118,57.9364,58.032,320110.0
2023-12-28 12:00:00,60.71,60.93,60.71,60.85,257695.0,58.032,58.2423,58.032,58.1658,257695.0
2023-12-28 12:30:00,60.83,60.88,60.77,60.84,195029.0,58.1467,58.1945,58.0893,58.1563,195029.0
2023-12-28 13:00:00,60.85,60.85,60.61,60.74,241678.0,58.1658,58.1658,57.9364,58.0607,241678.0
2023-12-28 13:30:00,60.74,60.78,60.66,60.75,245668.0,58.0607,58.0989,57.9842,58.0702,245668.0
2023-12-28 14:00:00,60.75,60.91,60.74,60.9,234660.0,58.0702,58.2232,58.0607,58.2136,234660.0
2023-12-28 14:30:00,60.9,60.91,60.75,60.85,236604.0,58.2136,58.2232,58.0702,58.1658,236604.0
2023-12-28 15:00:00,60.85,61.03,60.82,60.93,365625.0,58.1658,58.3379,58.1371,58.2423,365625.0
2023-12-28 15:30:00,60.93,61.1,60.91,61.03,846581.0,58.2423,58.4048,58.2232,58.3379,846581.0
2023-12-29 09:30:00,60.8,61.06,60.42,60.63,425129.0,58.118,58.3666,57.7548,57.9555,425129.0
2023-12-29 10:00:00,60.63,60.83,60.6,60.77,228584.0,57.9555,58.1467,57.9268,58.0893,228584.0
2023-12-29 10:30:00,60.77,60.96,60.7,60.79,401298.0,58.0893,58.271,58.0224,58.1085,401298.0
2023-12-29 11:00:00,60.79,60.89,60.55,60.6,281683.0,58.1085,58.2041,57.8791,57.9268,281683.0
2023-12-29 11:30:00,60.59,60.65,60.41,60.48,217799.0,57.9173,57.9746,57.7452,57.8121,217799.0
2023-12-29 12:00:00,60.48,60.53,60.28,60.33,224957.0,57.8121,57.8599,57.621,57.6688,224957.0
2023-12-29 12:30:00,60.32,60.54,60.3,60.51,136490.0,57.6592,57.8695,57.6401,57.8408,136490.0
2023-12-29 13:00:00,60.51,60.53,60.31,60.33,190884.0,57.8408,57.8599,57.6496,57.6688,190884.0
2023-12-29 13:30:00,60.33,60.42,60.26,60.28,194469.0,57.6688,57.7548,57.6018,57.621,194469.0
2023-12-29 14:00:00,60.28,60.47,60.26,60.4,251096.0,57.621,57.8026,57.6018,57.7357,251096.0
2023-12-29 14:30:00,60.41,60.56,60.38,60.54,179879.0,57.7452,57.8886,57.7166,57.8695,179879.0
2023-12-29 15:00:00,60.54,60.68,60.44,60.68,317860.0,57.8695,58.0033,57.7739,58.0033,317860.0
2023-12-29 15:30:00,60.67,60.84,60.58,60.75,1100335.0,57.9938,58.1563,57.9077,58.0702,1100335.0
2024-01-02 09:30:00,60.55,61.34,60.18,61.29,613606.0,57.8791,58.6342,57.5254,58.5864,613606.0
2024-01-02 10:00:00,61.28,61.71,61.25,61.64,564316.0,58.5769,58.9879,58.5482,58.921,564316.0
2024-01-02 10:30:00,61.64,61.71,61.48,61.67,532135.0,58.921,58.9879,58.768,58.9496,532135.0
2024-01-02 11:00:00,61.66,61.78,61.58,61.63,492666.0,58.9401,59.0548,58.8636,58.9114,492666.0
2024-01-02 11:30:00,61.62,61.81,61.44,61.74,376654.0,58.9019,59.0835,58.7298,59.0166,376654.0
2024-01-02 12:00:00,61.74,61.94,61.68,61.88,349215.0,59.0166,59.2077,58.9592,59.1504,349215.0
2024-01-02 12:30:00,61.87,62.1,61.87,62.07,315058.0,59.1408,59.3607,59.1408,59.332,315058.0
2024-01-02 13:00:00,62.06,62.15,61.89,61.93,363068.0,59.3224,59.4085,59.1599,59.1982,363068.0
2024-01-02 13:30:00,61.92,61.93,61.71,61.71,331887.0,59.1886,59.1982,58.9879,58.9879,331887.0
2024-01-02 14:00:00,61.7,61.8,61.64,61.72,328814.0,58.9783,59.0739,58.921,58.9974,328814.0
2024-01-02 14:30:00,61.73,61.76,61.54,61.71,471564.0,59.007,59.0357,58.8254,58.9879,471564.0
2024-01-02 15:00:00,61.71,61.73,61.43,61.57,530442.0,58.9879,59.007,58.7202,58.8541,530442.0
2024-01-02 15:30:00,61.57,61.59,61.31,61.59,1186692.0,58.8541,58.8732,58.6055,58.8732,1186692.0
2024-01-03 09:30:00,61.11,61.37,60.46,60.9,784061.0,58.4143,58.6629,57.793,58.2136,784061.0
2024-01-03 10:00:00,60.91,61.41,60.86,61.06,543482.0,58.2232,58.7011,58.1754,58.3666,543482.0
2024-01-03 10:30:00,61.05,61.22,60.99,61.14,633626.0,58.357,58.5195,58.2996,58.443,633626.0
2024-01-03 11:00:00,61.16,61.5,61.12,61.42,299202.0,58.4621,58.7871,58.4239,58.7107,299202.0
2024-01-03 11:30:00,61.41,61.5,61.23,61.26,303001.0,58.7011,58.7871,58.5291,58.5577,303001.0
2024-01-03 12:00:00,61.26,61.31,61.13,61.15,268026.0,58.5577,58.6055,58.4335,58.4526,268026.0
2024-01-03 12:30:00,61.16,61.24,61.09,61.22,226968.0,58.4621,58.5386,58.3952,58.5195,226968.0
2024-01-03 13:00:00,61.21,61.45,61.21,61.45,274294.0,58.5099,58.7394,58.5099,58.7394,274294.0
2024-01-03 13:30:00,61.45,61.72,61.36,61.59,375268.0,58.7394,58.9974,58.6533,58.8732,375268.0
2024-01-03 14:00:00,61.58,62.12,61.52,62.09,419725.0,58.8636,59.3798,58.8063,59.3511,419725.0
2024-01-03 14:30:00,62.1,62.11,61.66,61.79,599732.0,59.3607,59.3702,58.9401,59.0644,599732.0
2024-01-03 15:00:00,61.79,61.79,61.59,61.66,404971.0,59.0644,59.0644,58.8732,58.9401,404971.0
2024-01-03 15:30:00,61.66,62.1,61.61,61.99,1740918.0,58.9401,59.3607,58.8923,59.2555,1740918.0
2024-01-04 09:30:00,62.17,62.41,61.82,62.04,577207.0,59.4276,59.657,59.093,59.3033,577207.0
2024-01-04 10:00:00,62.03,62.37,61.96,62.31,557345.0,59.2938,59.6188,59.2269,59.5614,557345.0
2024-01-04 10:30:00,62.31,62.65,62.29,62.61,506627.0,59.5614,59.8864,59.5423,59.8482,506627.0
2024-01-04 11:00:00,62.62,62.75,62.49,62.71,613824.0,59.8577,59.982,59.7335,59.9438,613824.0
2024-01-04 11:30:00,62.71,62.76,62.51,62.54,440779.0,59.9438,59.9916,59.7526,59.7813,440779.0
2024-01-04 12:00:00,62.55,62.67,62.29,62.39,486799.0,59.7908,59.9055,59.5423,59.6379,486799.0
2024-01-04 12:30:00,62.39,62.45,62.18,62.26,343996.0,59.6379,59.6952,59.4372,59.5136,343996.0
2024-01-04 13:00:00,62.25,62.36,62.2,62.29,299607.0,59.5041,59.6092,59.4563,59.5423,299607.0
2024-01-04 13:30:00,62.3,62.31,62.1,62.26,415997.0,59.5519,59.5614,59.3607,59.5136,415997.0
2024-01-04 14:00:00,62.26,62.28,62.1,62.15,337443.0,59.5136,59.5327,59.3607,59.4085,337443.0
2024-01-04 14:30:00,62.15,62.29,62.09,62.21,353584.0,59.4085,59.5423,59.3511,59.4658,353584.0
2024-01-04 15:00:00,62.22,62.29,62.1,62.21,454205.0,59.4754,59.5423,59.3607,59.4658,454205.0
2024-01-04 15:30:00,62.21,62.28,61.72,61.8,1387419.0,59.4658,59.5327,58.9974,59.0739,1387419.0
2024-01-05 09:30:00,61.71,61.96,61.27,61.77,509339.0,58.9879,59.2269,58.5673,59.0452,509339.0
2024-01-05 10:00:00,61.78,62.38,61.78,62.22,697925.0,59.0548,59.6283,59.0548,59.4754,697925.0
2024-01-05 10:30:00,62.22,62.56,62.21,62.4,414207.0,59.4754,59.8004,59.4658,59.6474,414207.0
2024-01-05 11:00:00,62.41,62.55,62.2,62.24,340504.0,59.657,59.7908,59.4563,59.4945,340504.0
2024-01-05 11:30:00,62.24,62.25,61.88,61.92,270562.0,59.4945,59.5041,59.1504,59.1886,270562.0
2024-01-05 12:00:00,61.92,61.98,61.7,61.72,258512.0,59.1886,59.246,58.9783,58.9974,258512.0
2024-01-05 12:30:00,61.72,61.74,61.51,61.54,237570.0,58.9974,59.0166,58.7967,58.8254,237570.0
2024-01-05 13:00:00,61.54,61.72,61.37,61.7,250374.0,58.8254,58.9974,58.6629,58.9783,250374.0
2024-01-05 13:30:00,61.7,61.87,61.63,61.84,214211.0,58.9783,59.1408,58.9114,59.1121,214211.0
2024-01-05 14:00:00,61.85,61.98,61.78,61.92,230980.0,59.1217,59.246,59.0548,59.1886,230980.0
2024-01-05 14:30:00,61.92,62.02,61.66,61.69,231077.0,59.1886,59.2842,58.9401,58.9688,231077.0
2024-01-05 15:00:00,61.7,61.88,61.65,61.84,320633.0,58.9783,59.1504,58.9305,59.1121,320633.0
2024-01-05 15:30:00,61.84,62.2,61.68,62.07,1325803.0,59.1121,59.4563,58.9592,59.332,1325803.0
2024-01-08 09:30:00,61.78,62.25,61.59,62.03,495604.0,59.0548,59.5041,58.8732,59.2938,495604.0
2024-01-08 10:00:00,62.03,62.4,61.88,62.29,423656.0,59.2938,59.6474,59.1504,59.5423,423656.0
2024-01-08 10:30:00,62.3,62.58,62.3,62.49,402466.0,59.5519,59.8195,59.5519,59.7335,402466.0
2024-01-08 11:00:00,62.51,62.58,62.32,62.51,550111.0,59.7526,59.8195,59.571,59.7526,550111.0
2024-01-08 11:30:00,62.51,62.7,62.41,62.68,494034.0,59.7526,59.9342,59.657,59.9151,494034.0
2024-01-08 12:00:00,62.68,62.9,62.66,62.83,397908.0,59.9151,60.1254,59.896,60.0585,397908.0
2024-01-08 12:30:00,62.84,62.89,62.71,62.89,296612.0,60.068,60.1158,59.9438,60.1158,296612.0
2024-01-08 13:00:00,62.89,63.02,62.8,62.9,480880.0,60.1158,60.2401,60.0298,60.1254,480880.0
2024-01-08 13:30:00,62.9,62.95,62.72,62.74,262969.0,60.1254,60.1732,59.9533,59.9724,262969.0
2024-01-08 14:00:00,62.74,62.8,62.54,62.72,277228.0,59.9724,60.0298,59.7813,59.9533,277228.0
2024-01-08 14:30:00,62.72,62.95,62.71,62.93,233332.0,59.9533,60.1732,59.9438,60.1541,233332.0
2024-01-08 15:00:00,62.94,62.95,62.8,62.89,238854.0,60.1636,60.1732,60.0298,60.1158,238854.0
2024-01-08 15:30:00,62.88,63.06,62.83,62.92,849134.0,60.1063,60.2783,60.0585,60.1445,849134.0
2024-01-09 09:30:00,62.94,63.04,62.3,62.48,745813.0,60.1636,60.2592,59.5519,59.7239,745813.0
2024-01-09 10:00:00,62.48,62.59,62.13,62.43,272839.0,59.7239,59.8291,59.3894,59.6761,272839.0
2024-01-09 10:30:00,62.43,62.63,62.18,62.18,279564.0,59.6761,59.8673,59.4372,59.4372,279564.0
2024-01-09 11:00:00,62.17,62.46,62.15,62.31,261414.0,59.4276,59.7048,59.4085,59.5614,261414.0
2024-01-09 11:30:00,62.32,62.57,62.29,62.44,297916.0,59.571,59.8099,59.5423,59.6857,297916.0
2024-01-09 12:00:00,62.43,62.5,62.26,62.32,209454.0,59.6761,59.743,59.5136,59.571,209454.0
2024-01-09 12:30:00,62.33,62.4,62.19,62.2,179642.0,59.5805,59.6474,59.4467,59.4563,179642.0
2024-01-09 13:00:00,62.2,62.32,62.04,62.11,185988.0,59.4563,59.571,59.3033,59.3702,185988.0
2024-01-09 13:30:00,62.11,62.24,62.0,62.23,267613.0,59.3702,59.4945,59.2651,59.4849,267613.0
2024-01-09 14:00:00,62.24,62.3,62.08,62.12,225939.0,59.4945,59.5519,59.3416,59.3798,225939.0
2024-01-09 14:30:00,62.12,62.12,61.88,62.01,277010.0,59.3798,59.3798,59.1504,59.2746,277010.0
2024-01-09 15:00:00,61.99,62.21,61.99,62.0,343879.0,59.2555,59.4658,59.2555,59.2651,343879.0
2024-01-09 15:30:00,61.99,62.11,61.9,62.0,961675.0,59.2555,59.3702,59.1695,59.2651,961675.0
2024-01-10 09:30:00,62.02,62.27,61.9,62.16,439272.0,59.2842,59.5232,59.1695,59.418,439272.0
2024-01-10 10:00:00,62.17,62.22,62.01,62.08,253255.0,59.4276,59.4754,59.2746,59.3416,253255.0
2024-01-10 10:30:00,62.08,62.25,62.01,62.15,223635.0,59.3416,59.5041,59.2746,59.4085,223635.0
2024-01-10 11:00:00,62.15,62.19,61.98,62.11,267376.0,59.4085,59.4467,59.246,59.3702,267376.0
2024-01-10 11:30:00,62.12,62.31,62.07,62.3,240996.0,59.3798,59.5614,59.332,59.5519,240996.0
2024-01-10 12:00:00,62.3,62.37,62.2,62.35,299925.0,59.5519,59.6188,59.4563,59.5997,299925.0
2024-01-10 12:30:00,62.35,62.49,62.34,62.43,317754.0,59.5997,59.7335,59.5901,59.6761,317754.0
2024-01-10 13:00:00,62.42,62.5,62.31,62.46,276502.0,59.6666,59.743,59.5614,59.7048,276502.0
2024-01-10 13:30:00,62.45,62.6,62.29,62.58,445138.0,59.6952,59.8386,59.5423,59.8195,445138.0
2024-01-10 14:00:00,62.59,62.6,62.4,62.52,344893.0,59.8291,59.8386,59.6474,59.7622,344893.0
2024-01-10 14:30:00,62.52,62.67,62.51,62.63,310724.0,59.7622,59.9055,59.7526,59.8673,310724.0
2024-01-10 15:00:00,62.63,62.73,62.56,62.59,546634.0,59.8673,59.9629,59.8004,59.8291,546634.0
2024-01-10 15:30:00,62.59,62.7,62.25,62.29,1201043.0,59.8291,59.9342,59.5041,59.5423,1201043.0
2024-01-11 09:30:00,62.0,62.19,61.62,62.07,738459.0,59.2651,59.4467,58.9019,59.332,738459.0
2024-01-11 10:00:00,62.06,62.07,60.79,60.97,1008589.0,59.3224,59.332,58.1085,58.2805,1008589.0
2024-01-11 10:30:00,60.97,61.05,60.65,60.77,452244.0,58.2805,58.357,57.9746,58.0893,452244.0
2024-01-11 11:00:00,60.77,60.85,60.61,60.65,594553.0,58.0893,58.1658,57.9364,57.9746,594553.0
2024-01-11 11:30:00,60.65,61.05,60.62,60.87,407058.0,57.9746,58.357,57.946,58.1849,407058.0
2024-01-11 12:00:00,60.87,61.14,60.87,60.98,301841.0,58.1849,58.443,58.1849,58.2901,301841.0
2024-01-11 12:30:00,60.97,61.18,60.96,61.11,355135.0,58.2805,58.4813,58.271,58.4143,355135.0
2024-01-11 13:00:00,61.1,61.13,60.97,61.09,250866.0,58.4048,58.4335,58.2805,58.3952,250866.0
2024-01-11 13:30:00,61.09,61.24,61.0,61.19,266133.0,58.3952,58.5386,58.3092,58.4908,266133.0
2024-01-11 14:00:00,61.19,61.38,61.18,61.34,361369.0,58.4908,58.6724,58.4813,58.6342,361369.0
2024-01-11 14:30:00,61.34,61.53,61.25,61.51,462255.0,58.6342,58.8158,58.5482,58.7967,462255.0
2024-01-11 15:00:00,61.51,61.52,60.93,60.94,580610.0,58.7967,58.8063,58.2423,58.2518,580610.0
2024-01-11 15:30:00,60.94,60.94,60.59,60.71,1438772.0,58.2518,58.2518,57.9173,58.032,1438772.0
2024-01-12 09:30:00,61.18,61.66,61.16,61.38,491229.0,58.4813,58.9401,58.4621,58.6724,491229.0
2024-01-12 10:00:00,61.38,61.4,61.03,61.1,422427.0,58.6724,58.6916,58.3379,58.4048,422427.0
2024-01-12 10:30:00,61.12,61.22,60.91,60.98,253587.0,58.4239,58.5195,58.2232,58.2901,253587.0
2024-01-12 11:00:00,60.99,61.34,60.94,61.34,224246.0,58.2996,58.6342,58.2518,58.6342,224246.0
2024-01-12 11:30:00,61.34,61.4,61.12,61.23,217969.0,58.6342,58.6916,58.4239,58.5291,217969.0
2024-01-12 12:00:00,61.23,61.45,61.22,61.45,329793.0,58.5291,58.7394,58.5195,58.7394,329793.0
2024-01-12 12:30:00,61.45,61.48,61.13,61.17,386619.0,58.7394,58.768,58.4335,58.4717,386619.0
2024-01-12 13:00:00,61.17,61.35,61.16,61.34,164506.0,58.4717,58.6438,58.4621,58.6342,164506.0
2024-01-12 13:30:00,61.34,61.4,61.28,61.35,220787.0,58.6342,58.6916,58.5769,58.6438,220787.0
2024-01-12 14:00:00,61.36,61.42,61.25,61.3,198519.0,58.6533,58.7107,58.5482,58.596,198519.0
2024-01-12 14:30:00,61.3,61.31,60.97,61.08,294697.0,58.596,58.6055,58.2805,58.3857,294697.0
2024-01-12 15:00:00,61.07,61.16,60.97,61.05,244038.0,58.3761,58.4621,58.2805,58.357,244038.0
2024-01-12 15:30:00,61.05,61.2,61.0,61.05,909979.0,58.357,58.5004,58.3092,58.357,909979.0
2024-01-16 09:30:00,60.66,61.2,60.61,60.8,974027.0,57.9842,58.5004,57.9364,58.118,974027.0
2024-01-16 10:00:00,60.8,61.08,60.73,60.78,496056.0,58.118,58.3857,58.0511,58.0989,496056.0
2024-01-16 10:30:00,60.79,60.93,60.62,60.69,373552.0,58.1085,58.2423,57.946,58.0129,373552.0
2024-01-16 11:00:00,60.69,60.9,60.41,60.75,629682.0,58.0129,58.2136,57.7452,58.0702,629682.0
2024-01-16 11:30:00,60.75,60.93,60.75,60.83,275893.0,58.0702,58.2423,58.0702,58.1467,275893.0
2024-01-16 12:00:00,60.82,61.03,60.73,60.89,535836.0,58.1371,58.3379,58.0511,58.2041,535836.0
2024-01-16 12:30:00,60.88,60.92,60.72,60.83,299469.0,58.1945,58.2327,58.0416,58.1467,299469.0
2024-01-16 13:00:00,60.83,61.1,60.75,61.1,384615.0,58.1467,58.4048,58.0702,58.4048,384615.0
2024-01-16 13:30:00,61.1,61.16,60.85,60.86,330533.0,58.4048,58.4621,58.1658,58.1754,330533.0
2024-01-16 14:00:00,60.86,60.9,60.55,60.55,346381.0,58.1754,58.2136,57.8791,57.8791,346381.0
2024-01-16 14:30:00,60.55,60.61,60.37,60.48,297247.0,57.8791,57.9364,57.707,57.8121,297247.0
2024-01-16 15:00:00,60.48,60.51,60.37,60.41,357431.0,57.8121,57.8408,57.707,57.7452,357431.0
2024-01-16 15:30:00,60.4,60.41,60.21,60.34,1413737.0,57.7357,57.7452,57.5541,57.6783,1413737.0
2024-01-17 09:30:00,59.46,59.91,59.2,59.88,719504.0,56.8371,57.2673,56.5886,57.2386,719504.0
2024-01-17 10:00:00,59.87,60.01,59.49,59.55,697370.0,57.229,57.3629,56.8658,56.9232,697370.0
2024-01-17 10:30:00,59.55,59.61,59.23,59.37,677433.0,56.9232,56.9805,56.6173,56.7511,677433.0
2024-01-17 11:00:00,59.37,59.47,58.96,58.96,443534.0,56.7511,56.8467,56.3592,56.3592,443534.0
2024-01-17 11:30:00,58.96,59.0,58.61,58.62,573917.0,56.3592,56.3974,56.0246,56.0342,573917.0
2024-01-17 12:00:00,58.63,58.67,58.34,58.41,421604.0,56.0437,56.082,55.7665,55.8335,421604.0
2024-01-17 12:30:00,58.41,58.42,58.21,58.3,439898.0,55.8335,55.843,55.6423,55.7283,439898.0
2024-01-17 13:00:00,58.3,58.32,57.84,57.84,583941.0,55.7283,55.7474,55.2886,55.2886,583941.0
2024-01-17 13:30:00,57.85,58.0,57.8,57.98,412009.0,55.2982,55.4415,55.2504,55.4224,412009.0
2024-01-17 14:00:00,58.0,58.21,57.98,58.13,405778.0,55.4415,55.6423,55.4224,55.5658,405778.0
2024-01-17 14:30:00,58.13,58.26,58.07,58.13,345456.0,55.5658,55.6901,55.5084,55.5658,345456.0
2024-01-17 15:00:00,58.13,58.15,57.99,58.11,464711.0,55.5658,55.5849,55.432,55.5467,464711.0
2024-01-17 15:30:00,58.12,58.32,58.01,58.28,1314263.0,55.5562,55.7474,55.4511,55.7092,1314263.0
2024-01-18 09:30:00,57.96,58.08,57.63,57.9,635998.0,55.4033,55.518,55.0879,55.3459,635998.0
2024-01-18 10:00:00,57.9,57.95,57.56,57.8,525776.0,55.3459,55.3937,55.0209,55.2504,525776.0
2024-01-18 10:30:00,57.81,58.03,57.56,57.6,471081.0,55.2599,55.4702,55.0209,55.0592,471081.0
2024-01-18 11:00:00,57.6,57.68,57.43,57.64,629151.0,55.0592,55.1357,54.8967,55.0974,629151.0
2024-01-18 11:30:00,57.65,57.73,57.47,57.55,344892.0,55.107,55.1834,54.9349,55.0114,344892.0
2024-01-18 12:00:00,57.55,57.59,57.45,57.52,276494.0,55.0114,55.0496,54.9158,54.9827,276494.0
2024-01-18 12:30:00,57.52,57.52,57.31,57.36,356094.0,54.9827,54.9827,54.782,54.8298,356094.0
2024-01-18 13:00:00,57.36,57.43,57.22,57.32,398167.0,54.8298,54.8967,54.6959,54.7915,398167.0
2024-01-18 13:30:00,57.32,57.47,57.29,57.39,447113.0,54.7915,54.9349,54.7629,54.8584,447113.0
2024-01-18 14:00:00,57.4,57.51,57.29,57.37,374797.0,54.868,54.9732,54.7629,54.8393,374797.0
2024-01-18 14:30:00,57.37,57.5,57.25,57.45,497142.0,54.8393,54.9636,54.7246,54.9158,497142.0
2024-01-18 15:00:00,57.46,57.7,57.41,57.64,619961.0,54.9254,55.1548,54.8776,55.0974,619961.0
2024-01-18 15:30:00,57.65,57.87,57.6,57.64,1275245.0,55.107,55.3173,55.0592,55.0974,1275245.0
2024-01-19 09:30:00,57.71,57.79,56.87,57.28,1306685.0,55.1643,55.2408,54.3614,54.7533,1306685.0
2024-01-19 10:00:00,57.33,57.44,56.89,56.98,590390.0,54.8011,54.9062,54.3805,54.4665,590390.0
2024-01-19 10:30:00,56.99,57.17,56.96,57.15,463597.0,54.4761,54.6481,54.4474,54.629,463597.0
2024-01-19 11:00:00,57.15,57.3,57.06,57.2,489659.0,54.629,54.7724,54.543,54.6768,489659.0
2024-01-19 11:30:00,57.2,57.23,56.57,56.89,995609.0,54.6768,54.7055,54.0746,54.3805,995609.0
2024-01-19 12:00:00,56.89,57.04,56.79,56.97,425539.0,54.3805,54.5239,54.2849,54.457,425539.0
2024-01-19 12:30:00,56.96,57.08,56.86,56.94,334764.0,54.4474,54.5621,54.3518,54.4283,334764.0
2024-01-19 13:00:00,56.93,57.12,56.84,57.11,326038.0,54.4187,54.6004,54.3327,54.5908,326038.0
2024-01-19 13:30:00,57.12,57.19,56.98,57.19,347260.0,54.6004,54.6673,54.4665,54.6673,347260.0
2024-01-19 14:00:00,57.19,57.29,57.09,57.18,679556.0,54.6673,54.7629,54.5717,54.6577,679556.0
2024-01-19 14:30:00,57.18,57.25,57.05,57.16,745885.0,54.6577,54.7246,54.5334,54.6386,745885.0
2024-01-19 15:00:00,57.16,57.28,57.07,57.27,475183.0,54.6386,54.7533,54.5526,54.7437,475183.0
2024-01-19 15:30:00,57.27,57.33,57.12,57.28,1572788.0,54.7437,54.8011,54.6004,54.7533,1572788.0
2024-01-22 09:30:00,57.37,57.68,56.96,57.57,995498.0,54.8393,55.1357,54.4474,55.0305,995498.0
2024-01-22 10:00:00,57.57,57.79,57.14,57.35,859650.0,55.0305,55.2408,54.6195,54.8202,859650.0
2024-01-22 10:30:00,57.34,57.41,56.88,57.06,1081169.0,54.8107,54.8776,54.3709,54.543,1081169.0
2024-01-22 11:00:00,57.07,57.09,56.87,56.93,694241.0,54.5526,54.5717,54.3614,54.4187,694241.0
2024-01-22 11:30:00,56.93,56.97,56.65,56.88,604433.0,54.4187,54.457,54.1511,54.3709,604433.0
2024-01-22 12:00:00,56.88,57.13,56.85,57.04,330771.0,54.3709,54.6099,54.3423,54.5239,330771.0
2024-01-22 12:30:00,57.04,57.07,56.69,56.82,444423.0,54.5239,54.5526,54.1893,54.3136,444423.0
2024-01-22 13:00:00,56.83,56.87,56.66,56.71,335444.0,54.3231,54.3614,54.1606,54.2084,335444.0
2024-01-22 13:30:00,56.71,56.9,56.66,56.84,516159.0,54.2084,54.3901,54.1606,54.3327,516159.0
2024-01-22 14:00:00,56.85,56.89,56.73,56.79,487190.0,54.3423,54.3805,54.2276,54.2849,487190.0
2024-01-22 14:30:00,56.8,57.01,56.74,57.0,490353.0,54.2945,54.4952,54.2371,54.4856,490353.0
2024-01-22 15:00:00,57.0,57.05,56.89,56.9,578246.0,54.4856,54.5334,54.3805,54.3901,578246.0
2024-01-22 15:30:00,56.89,56.93,56.72,56.83,1525885.0,54.3805,54.4187,54.218,54.3231,1525885.0
2024-01-23 09:30:00,57.28,57.51,56.89,56.99,970269.0,54.7533,54.9732,54.3805,54.4761,970269.0
2024-01-23 10:00:00,56.99,57.4,56.95,57.14,959860.0,54.4761,54.868,54.4379,54.6195,959860.0
2024-01-23 10:30:00,57.14,57.2,56.97,57.03,488446.0,54.6195,54.6768,54.457,54.5143,488446.0
2024-01-23 11:00:00,57.03,57.32,57.01,57.23,506753.0,54.5143,54.7915,54.4952,54.7055,506753.0
2024-01-23 11:30:00,57.24,57.37,57.17,57.24,528502.0,54.7151,54.8393,54.6481,54.7151,528502.0
2024-01-23 12:00:00,57.24,57.36,57.21,57.24,804050.0,54.7151,54.8298,54.6864,54.7151,804050.0
2024-01-23 12:30:00,57.24,57.41,57.22,57.37,565186.0,54.7151,54.8776,54.6959,54.8393,565186.0
2024-01-23 13:00:00,57.37,57.42,57.29,57.41,569049.0,54.8393,54.8871,54.7629,54.8776,569049.0
2024-01-23 13:30:00,57.4,57.43,57.26,57.31,663873.0,54.868,54.8967,54.7342,54.782,663873.0
2024-01-23 14:00:00,57.31,57.39,57.25,57.32,457388.0,54.782,54.8584,54.7246,54.7915,457388.0
2024-01-23 14:30:00,57.32,57.51,57.31,57.42,895774.0,54.7915,54.9732,54.782,54.8871,895774.0
2024-01-23 15:00:00,57.41,57.45,57.27,57.3,1205346.0,54.8776,54.9158,54.7437,54.7724,1205346.0
2024-01-23 15:30:00,57.3,57.4,57.17,57.37,3587229.0,54.7724,54.868,54.6481,54.8393,3587229.0
2024-01-24 09:30:00,58.1,58.41,57.68,57.77,842819.0,55.5371,55.8335,55.1357,55.2217,842819.0
2024-01-24 10:00:00,57.78,57.86,57.28,57.3,512796.0,55.2312,55.3077,54.7533,54.7724,512796.0
2024-01-24 10:30:00,57.3,57.4,56.95,57.17,570236.0,54.7724,54.868,54.4379,54.6481,570236.0
2024-01-24 11:00:00,57.17,57.4,57.15,57.21,636318.0,54.6481,54.868,54.629,54.6864,636318.0
2024-01-24 11:30:00,57.21,57.34,57.02,57.11,429498.0,54.6864,54.8107,54.5048,54.5908,429498.0
2024-01-24 12:00:00,57.1,57.1,56.77,56.81,483699.0,54.5812,54.5812,54.2658,54.304,483699.0
2024-01-24 12:30:00,56.82,57.04,56.75,57.03,484752.0,54.3136,54.5239,54.2467,54.5143,484752.0
2024-01-24 13:00:00,57.03,57.04,56.77,56.93,510965.0,54.5143,54.5239,54.2658,54.4187,510965.0
2024-01-24 13:30:00,56.93,57.0,56.8,56.94,399162.0,54.4187,54.4856,54.2945,54.4283,399162.0
2024-01-24 14:00:00,56.93,57.31,56.93,57.23,664635.0,54.4187,54.782,54.4187,54.7055,664635.0
2024-01-24 14:30:00,57.23,57.25,56.88,57.03,1222184.0,54.7055,54.7246,54.3709,54.5143,1222184.0
2024-01-24 15:00:00,57.04,57.15,56.92,56.98,901376.0,54.5239,54.629,54.4092,54.4665,901376.0
2024-01-24 15:30:00,56.98,57.16,56.86,57.05,2227625.0,54.4665,54.6386,54.3518,54.5334,2227625.0
2024-01-25 09:30:00,58.95,59.36,57.48,57.73,1922827.0,56.3496,56.7415,54.9445,55.1834,1922827.0
2024-01-25 10:00:00,57.74,57.97,57.46,57.57,697635.0,55.193,55.4129,54.9254,55.0305,697635.0
2024-01-25 10:30:00,57.57,57.93,57.12,57.36,659794.0,55.0305,55.3746,54.6004,54.8298,659794.0
2024-01-25 11:00:00,57.36,58.14,57.29,58.01,413665.0,54.8298,55.5754,54.7629,55.4511,413665.0
2024-01-25 11:30:00,58.01,58.18,57.87,57.95,509326.0,55.4511,55.6136,55.3173,55.3937,509326.0
2024-01-25 12:00:00,57.95,57.96,57.27,57.34,557504.0,55.3937,55.4033,54.7437,54.8107,557504.0
2024-01-25 12:30:00,57.35,57.38,57.06,57.26,614916.0,54.8202,54.8489,54.543,54.7342,614916.0
2024-01-25 13:00:00,57.26,57.52,57.25,57.26,634028.0,54.7342,54.9827,54.7246,54.7342,634028.0
2024-01-25 13:30:00,57.26,57.43,57.16,57.4,479672.0,54.7342,54.8967,54.6386,54.868,479672.0
2024-01-25 14:00:00,57.4,57.46,57.15,57.2,789569.0,54.868,54.9254,54.629,54.6768,789569.0
2024-01-25 14:30:00,57.2,57.58,57.1,57.41,874152.0,54.6768,55.0401,54.5812,54.8776,874152.0
2024-01-25 15:00:00,57.4,57.63,57.27,57.6,841378.0,54.868,55.0879,54.7437,55.0592,841378.0
2024-01-25 15:30:00,57.6,58.01,57.56,57.99,2425552.0,55.0592,55.4511,55.0209,55.432,2425552.0
2024-01-26 09:30:00,58.33,58.83,58.22,58.62,967074.0,55.757,56.2349,55.6518,56.0342,967074.0
2024-01-26 10:00:00,58.6,58.7,58.34,58.51,755383.0,56.0151,56.1107,55.7665,55.929,755383.0
2024-01-26 10:30:00,58.5,58.81,58.41,58.52,571986.0,55.9195,56.2158,55.8335,55.9386,571986.0
2024-01-26 11:00:00,58.51,58.72,58.39,58.63,546554.0,55.929,56.1298,55.8143,56.0437,546554.0
2024-01-26 11:30:00,58.64,59.02,58.59,58.96,356097.0,56.0533,56.4165,56.0055,56.3592,356097.0
2024-01-26 12:00:00,58.96,58.99,58.65,58.83,531632.0,56.3592,56.3879,56.0629,56.2349,531632.0
2024-01-26 12:30:00,58.84,58.86,58.48,58.53,379040.0,56.2445,56.2636,55.9004,55.9482,379040.0
2024-01-26 13:00:00,58.53,58.65,58.42,58.57,483336.0,55.9482,56.0629,55.843,55.9864,483336.0
2024-01-26 13:30:00,58.58,58.65,58.51,58.59,518211.0,55.996,56.0629,55.929,56.0055,518211.0
2024-01-26 14:00:00,58.6,58.62,58.32,58.34,306171.0,56.0151,56.0342,55.7474,55.7665,306171.0
2024-01-26 14:30:00,58.33,58.46,58.33,58.39,309408.0,55.757,55.8812,55.757,55.8143,309408.0
2024-01-26 15:00:00,58.39,58.42,58.22,58.25,533572.0,55.8143,55.843,55.6518,55.6805,533572.0
2024-01-26 15:30:00,58.26,58.49,58.25,58.48,1294475.0,55.6901,55.9099,55.6805,55.9004,1294475.0
2024-01-29 09:30:00,58.47,58.84,58.21,58.78,559697.0,55.8908,56.2445,55.6423,56.1871,559697.0
2024-01-29 10:00:00,58.78,59.18,58.65,58.72,635052.0,56.1871,56.5695,56.0629,56.1298,635052.0
2024-01-29 10:30:00,58.71,59.13,58.71,59.12,635604.0,56.1202,56.5217,56.1202,56.5121,635604.0
2024-01-29 11:00:00,59.12,59.59,59.1,59.57,689921.0,56.5121,56.9614,56.493,56.9423,689921.0
2024-01-29 11:30:00,59.57,59.58,59.29,59.31,431958.0,56.9423,56.9518,56.6746,56.6938,431958.0
2024-01-29 12:00:00,59.32,59.34,58.97,59.02,320445.0,56.7033,56.7224,56.3687,56.4165,320445.0
2024-01-29 12:30:00,59.02,59.19,59.02,59.07,319437.0,56.4165,56.579,56.4165,56.4643,319437.0
2024-01-29 13:00:00,59.07,59.15,59.01,59.15,303637.0,56.4643,56.5408,56.407,56.5408,303637.0
2024-01-29 13:30:00,59.15,59.27,59.1,59.16,286681.0,56.5408,56.6555,56.493,56.5504,286681.0
2024-01-29 14:00:00,59.15,59.19,59.04,59.06,274676.0,56.5408,56.579,56.4357,56.4548,274676.0
2024-01-29 14:30:00,59.07,59.1,59.02,59.07,330420.0,56.4643,56.493,56.4165,56.4643,330420.0
2024-01-29 15:00:00,59.09,59.72,59.08,59.7,841492.0,56.4835,57.0857,56.4739,57.0665,841492.0
2024-01-29 15:30:00,59.7,59.79,59.4,59.58,1540187.0,57.0665,57.1526,56.7798,56.9518,1540187.0
2024-01-30 09:30:00,59.5,59.56,58.98,59.21,601323.0,56.8754,56.9327,56.3783,56.5982,601323.0
2024-01-30 10:00:00,59.24,59.24,58.56,58.73,444243.0,56.6268,56.6268,55.9768,56.1393,444243.0
2024-01-30 10:30:00,58.73,58.88,58.69,58.75,264980.0,56.1393,56.2827,56.1011,56.1585,264980.0
2024-01-30 11:00:00,58.75,58.99,58.73,58.89,270233.0,56.1585,56.3879,56.1393,56.2923,270233.0
2024-01-30 11:30:00,58.9,59.05,58.81,59.03,209060.0,56.3018,56.4452,56.2158,56.4261,209060.0
2024-01-30 12:00:00,59.03,59.06,58.93,59.05,243921.0,56.4261,56.4548,56.3305,56.4452,243921.0
2024-01-30 12:30:00,59.04,59.1,58.9,58.93,236254.0,56.4357,56.493,56.3018,56.3305,236254.0
2024-01-30 13:00:00,58.95,59.14,58.93,59.09,218913.0,56.3496,56.5312,56.3305,56.4835,218913.0
2024-01-30 13:30:00,59.08,59.35,59.05,59.31,310193.0,56.4739,56.732,56.4452,56.6938,310193.0
2024-01-30 14:00:00,59.31,59.75,59.31,59.68,558061.0,56.6938,57.1143,56.6938,57.0474,558061.0
2024-01-30 14:30:00,59.68,59.69,59.36,59.47,631908.0,57.0474,57.057,56.7415,56.8467,631908.0
2024-01-30 15:00:00,59.47,59.48,59.12,59.17,339625.0,56.8467,56.8563,56.5121,56.5599,339625.0
2024-01-30 15:30:00,59.17,59.32,59.05,59.28,837934.0,56.5599,56.7033,56.4452,56.6651,837934.0
2024-01-31 09:30:00,59.7,59.98,59.35,59.53,572098.0,57.0665,57.3342,56.732,56.904,572098.0
2024-01-31 10:00:00,59.53,59.63,59.28,59.6,449394.0,56.904,56.9996,56.6651,56.971,449394.0
2024-01-31 10:30:00,59.6,59.97,59.55,59.67,344914.0,56.971,57.3246,56.9232,57.0379,344914.0
2024-01-31 11:00:00,59.67,59.71,59.28,59.3,277408.0,57.0379,57.0761,56.6651,56.6842,277408.0
2024-01-31 11:30:00,59.29,59.42,59.11,59.37,237836.0,56.6746,56.7989,56.5026,56.7511,237836.0
2024-01-31 12:00:00,59.37,59.4,59.23,59.38,259084.0,56.7511,56.7798,56.6173,56.7607,259084.0
2024-01-31 12:30:00,59.38,59.42,59.27,59.38,212644.0,56.7607,56.7989,56.6555,56.7607,212644.0
2024-01-31 13:00:00,59.37,59.37,59.16,59.28,258844.0,56.7511,56.7511,56.5504,56.6651,258844.0
2024-01-31 13:30:00,59.29,59.47,59.25,59.31,268875.0,56.6746,56.8467,56.6364,56.6938,268875.0
2024-01-31 14:00:00,59.29,59.4,59.0,59.03,441759.0,56.6746,56.7798,56.3974,56.4261,441759.0
2024-01-31 14:30:00,59.03,59.37,58.85,58.88,692590.0,56.4261,56.7511,56.254,56.2827,692590.0
2024-01-31 15:00:00,58.88,58.89,58.42,58.64,578730.0,56.2827,56.2923,55.843,56.0533,578730.0
2024-01-31 15:30:00,58.63,58.81,58.54,58.61,1355724.0,56.0437,56.2158,55.9577,56.0246,1355724.0
2024-02-01 09:30:00,58.39,58.42,58.04,58.23,725901.0,55.8143,55.843,55.4798,55.6614,725901.0
2024-02-01 10:00:00,58.21,58.45,58.01,58.33,480055.0,55.6423,55.8717,55.4511,55.757,480055.0
2024-02-01 10:30:00,58.31,58.49,58.06,58.08,480186.0,55.7379,55.9099,55.4989,55.518,480186.0
2024-02-01 11:00:00,58.08,58.4,58.05,58.38,454408.0,55.518,55.8239,55.4893,55.8048,454408.0
2024-02-01 11:30:00,58.38,58.99,58.36,58.87,315023.0,55.8048,56.3879,55.7857,56.2732,315023.0
2024-02-01 12:00:00,58.87,59.19,58.87,59.07,331453.0,56.2732,56.579,56.2732,56.4643,331453.0
2024-02-01 12:30:00,59.06,59.43,58.98,59.34,264051.0,56.4548,56.8085,56.3783,56.7224,264051.0
2024-02-01 13:00:00,59.34,59.46,59.26,59.38,256501.0,56.7224,56.8371,56.646,56.7607,256501.0
2024-02-01 13:30:00,59.38,59.51,59.34,59.45,267021.0,56.7607,56.8849,56.7224,56.8276,267021.0
2024-02-01 14:00:00,59.45,59.5,59.26,59.27,352542.0,56.8276,56.8754,56.646,56.6555,352542.0
2024-02-01 14:30:00,59.27,59.42,59.21,59.37,391414.0,56.6555,56.7989,56.5982,56.7511,391414.0
2024-02-01 15:00:00,59.37,59.5,59.29,59.49,476334.0,56.7511,56.8754,56.6746,56.8658,476334.0
2024-02-01 15:30:00,59.49,59.83,59.42,59.75,1434790.0,56.8658,57.1908,56.7989,57.1143,1434790.0
2024-02-02 09:30:00,58.89,59.03,57.98,58.33,1241920.0,56.2923,56.4261,55.4224,55.757,1241920.0
2024-02-02 10:00:00,58.33,58.45,58.07,58.4,639989.0,55.757,55.8717,55.5084,55.8239,639989.0
2024-02-02 10:30:00,58.4,58.6,58.18,58.49,557121.0,55.8239,56.0151,55.6136,55.9099,557121.0
2024-02-02 11:00:00,58.49,58.69,58.41,58.69,369246.0,55.9099,56.1011,55.8335,56.1011,369246.0
2024-02-02 11:30:00,58.71,58.97,58.41,58.48,546056.0,56.1202,56.3687,55.8335,55.9004,546056.0
2024-02-02 12:00:00,58.48,58.53,58.12,58.3,504490.0,55.9004,55.9482,55.5562,55.7283,504490.0
2024-02-02 12:30:00,58.3,58.34,58.08,58.27,380290.0,55.7283,55.7665,55.518,55.6996,380290.0
2024-02-02 13:00:00,58.27,58.62,58.25,58.49,1677292.0,55.6996,56.0342,55.6805,55.9099,1677292.0
2024-02-02 13:30:00,58.49,58.73,58.45,58.68,492786.0,55.9099,56.1393,55.8717,56.0915,492786.0
2024-02-02 14:00:00,58.68,58.99,58.67,58.93,752810.0,56.0915,56.3879,56.082,56.3305,752810.0
2024-02-02 14:30:00,58.93,59.0,58.78,58.85,588550.0,56.3305,56.3974,56.1871,56.254,588550.0
2024-02-02 15:00:00,58.86,59.01,58.78,59.01,1431977.0,56.2636,56.407,56.1871,56.407,1431977.0
2024-02-02 15:30:00,59.01,59.01,58.13,58.14,1868721.0,56.407,56.407,55.5658,55.5754,1868721.0
2024-02-05 09:30:00,57.37,57.43,56.77,57.22,780246.0,54.8393,54.8967,54.2658,54.6959,780246.0
2024-02-05 10:00:00,57.21,57.27,56.69,56.82,958209.0,54.6864,54.7437,54.1893,54.3136,958209.0
2024-02-05 10:30:00,56.82,56.9,56.72,56.87,639691.0,54.3136,54.3901,54.218,54.3614,639691.0
2024-02-05 11:00:00,56.87,57.03,56.84,56.95,562177.0,54.3614,54.5143,54.3327,54.4379,562177.0
2024-02-05 11:30:00,56.95,57.17,56.85,57.02,579278.0,54.4379,54.6481,54.3423,54.5048,579278.0
2024-02-05 12:00:00,57.02,57.09,56.93,57.0,410659.0,54.5048,54.5717,54.4187,54.4856,410659.0
2024-02-05 12:30:00,57.01,57.03,56.77,56.94,473012.0,54.4952,54.5143,54.2658,54.4283,473012.0
2024-02-05 13:00:00,56.93,56.95,56.62,56.63,863846.0,54.4187,54.4379,54.1224,54.132,863846.0
2024-02-05 13:30:00,56.64,56.72,56.58,56.65,372227.0,54.1415,54.218,54.0842,54.1511,372227.0
2024-02-05 14:00:00,56.65,56.67,56.39,56.48,661723.0,54.1511,54.1702,53.9026,53.9886,661723.0
2024-02-05 14:30:00,56.48,56.66,56.44,56.51,601031.0,53.9886,54.1606,53.9504,54.0173,601031.0
2024-02-05 15:00:00,56.5,56.74,56.38,56.68,671348.0,54.0077,54.2371,53.893,54.1798,671348.0
2024-02-05 15:30:00,56.68,56.81,55.88,55.94,2347803.0,54.1798,54.304,53.4151,53.4724,2347803.0
2024-02-06 09:30:00,56.0,56.09,55.51,55.88,1078948.0,53.5298,53.6158,53.0614,53.4151,1078948.0
2024-02-06 10:00:00,55.88,56.21,55.8,56.0,623111.0,53.4151,53.7305,53.3386,53.5298,623111.0
2024-02-06 10:30:00,56.0,56.24,55.99,56.03,422123.0,53.5298,53.7592,53.5202,53.5584,422123.0
2024-02-06 11:00:00,56.04,56.19,55.84,56.1,350427.0,53.568,53.7114,53.3768,53.6253,350427.0
2024-02-06 11:30:00,56.08,56.18,55.95,56.15,342931.0,53.6062,53.7018,53.482,53.6731,342931.0
2024-02-06 12:00:00,56.15,56.29,56.15,56.21,381382.0,53.6731,53.807,53.6731,53.7305,381382.0
2024-02-06 12:30:00,56.21,56.29,56.07,56.22,363329.0,53.7305,53.807,53.5967,53.7401,363329.0
2024-02-06 13:00:00,56.23,56.36,56.11,56.19,307550.0,53.7496,53.8739,53.6349,53.7114,307550.0
2024-02-06 13:30:00,56.19,56.27,56.14,56.23,373354.0,53.7114,53.7878,53.6636,53.7496,373354.0
2024-02-06 14:00:00,56.23,56.36,56.13,56.33,419765.0,53.7496,53.8739,53.654,53.8452,419765.0
2024-02-06 14:30:00,56.32,56.49,56.21,56.43,400786.0,53.8356,53.9981,53.7305,53.9408,400786.0
2024-02-06 15:00:00,56.43,56.58,56.38,56.5,551216.0,53.9408,54.0842,53.893,54.0077,551216.0
2024-02-06 15:30:00,56.5,56.51,56.18,56.22,1822252.0,54.0077,54.0173,53.7018,53.7401,1822252.0
2024-02-07 09:30:00,56.32,56.58,55.74,55.8,575237.0,53.8356,54.0842,53.2812,53.3386,575237.0
2024-02-07 10:00:00,55.79,55.96,55.63,55.94,409140.0,53.329,53.4915,53.1761,53.4724,409140.0
2024-02-07 10:30:00,55.95,56.01,55.77,55.9,402174.0,53.482,53.5393,53.3099,53.4342,402174.0
2024-02-07 11:00:00,55.9,56.17,55.9,56.09,317975.0,53.4342,53.6923,53.4342,53.6158,317975.0
2024-02-07 11:30:00,56.09,56.14,56.0,56.06,271158.0,53.6158,53.6636,53.5298,53.5871,271158.0
2024-02-07 12:00:00,56.09,56.17,56.01,56.07,275730.0,53.6158,53.6923,53.5393,53.5967,275730.0
2024-02-07 12:30:00,56.07,56.12,56.01,56.09,252175.0,53.5967,53.6445,53.5393,53.6158,252175.0
2024-02-07 13:00:00,56.09,56.32,56.06,56.28,260934.0,53.6158,53.8356,53.5871,53.7974,260934.0
2024-02-07 13:30:00,56.28,56.39,56.23,56.33,309742.0,53.7974,53.9026,53.7496,53.8452,309742.0
2024-02-07 14:00:00,56.32,56.56,56.32,56.45,309741.0,53.8356,54.0651,53.8356,53.9599,309741.0
2024-02-07 14:30:00,56.46,56.66,56.45,56.62,373614.0,53.9695,54.1606,53.9599,54.1224,373614.0
2024-02-07 15:00:00,56.62,56.67,56.47,56.51,390015.0,54.1224,54.1702,53.979,54.0173,390015.0
2024-02-07 15:30:00,56.5,56.55,56.26,56.38,842182.0,54.0077,54.0555,53.7783,53.893,842182.0
2024-02-08 09:30:00,56.42,56.42,56.05,56.15,506521.0,53.9312,53.9312,53.5776,53.6731,506521.0
2024-02-08 10:00:00,56.14,56.34,56.12,56.27,267565.0,53.6636,53.8548,53.6445,53.7878,267565.0
2024-02-08 10:30:00,56.27,56.36,55.92,56.02,344205.0,53.7878,53.8739,53.4533,53.5489,344205.0
2024-02-08 11:00:00,56.02,56.05,55.7,55.74,259715.0,53.5489,53.5776,53.243,53.2812,259715.0
2024-02-08 11:30:00,55.72,55.84,55.67,55.79,300402.0,53.2621,53.3768,53.2143,53.329,300402.0
2024-02-08 12:00:00,55.79,55.79,55.57,55.64,373770.0,53.329,53.329,53.1187,53.1856,373770.0
2024-02-08 12:30:00,55.63,55.7,55.38,55.41,447794.0,53.1761,53.243,52.9371,52.9658,447794.0
2024-02-08 13:00:00,55.41,55.89,55.41,55.71,571083.0,52.9658,53.4246,52.9658,53.2526,571083.0
2024-02-08 13:30:00,55.72,55.98,55.69,55.95,427076.0,53.2621,53.5106,53.2334,53.482,427076.0
2024-02-08 14:00:00,55.95,56.17,55.94,56.06,430040.0,53.482,53.6923,53.4724,53.5871,430040.0
2024-02-08 14:30:00,56.06,56.1,55.94,56.04,344958.0,53.5871,53.6253,53.4724,53.568,344958.0
2024-02-08 15:00:00,56.04,56.11,55.88,56.01,556823.0,53.568,53.6349,53.4151,53.5393,556823.0
2024-02-08 15:30:00,56.01,56.35,55.97,56.27,1109436.0,53.5393,53.8643,53.5011,53.7878,1109436.0
2024-02-09 09:30:00,55.98,56.58,55.86,56.04,470380.0,53.5106,54.0842,53.3959,53.568,470380.0
2024-02-09 10:00:00,56.04,56.34,55.86,55.96,397488.0,53.568,53.8548,53.3959,53.4915,397488.0
2024-02-09 10:30:00,55.95,55.99,55.8,55.93,386076.0,53.482,53.5202,53.3386,53.4628,386076.0
2024-02-09 11:00:00,55.92,56.02,55.82,55.86,306405.0,53.4533,53.5489,53.3577,53.3959,306405.0
2024-02-09 11:30:00,55.86,55.94,55.77,55.79,259852.0,53.3959,53.4724,53.3099,53.329,259852.0
2024-02-09 12:00:00,55.8,55.99,55.71,55.94,561075.0,53.3386,53.5202,53.2526,53.4724,561075.0
2024-02-09 12:30:00,55.95,56.08,55.81,56.05,353717.0,53.482,53.6062,53.3481,53.5776,353717.0
2024-02-09 13:00:00,56.05,56.15,55.96,56.06,218891.0,53.5776,53.6731,53.4915,53.5871,218891.0
2024-02-09 13:30:00,56.07,56.12,56.01,56.07,266023.0,53.5967,53.6445,53.5393,53.5967,266023.0
2024-02-09 14:00:00,56.07,56.26,56.04,56.19,310844.0,53.5967,53.7783,53.568,53.7114,310844.0
2024-02-09 14:30:00,56.19,56.41,56.14,56.41,355919.0,53.7114,53.9217,53.6636,53.9217,355919.0
2024-02-09 15:00:00,56.41,56.47,56.35,56.43,543976.0,53.9217,53.979,53.8643,53.9408,543976.0
2024-02-09 15:30:00,56.43,56.63,56.34,56.58,925357.0,53.9408,54.132,53.8548,54.0842,925357.0
2024-02-12 09:30:00,56.59,57.0,56.5,56.92,557671.0,54.0937,54.4856,54.0077,54.4092,557671.0
2024-02-12 10:00:00,56.92,57.15,56.79,57.1,409354.0,54.4092,54.629,54.2849,54.5812,409354.0
2024-02-12 10:30:00,57.1,57.18,56.83,56.88,268820.0,54.5812,54.6577,54.3231,54.3709,268820.0
2024-02-12 11:00:00,56.89,57.21,56.81,57.19,280505.0,54.3805,54.6864,54.304,54.6673,280505.0
2024-02-12 11:30:00,57.2,57.4,57.17,57.36,416275.0,54.6768,54.868,54.6481,54.8298,416275.0
2024-02-12 12:00:00,57.36,57.51,57.29,57.48,400786.0,54.8298,54.9732,54.7629,54.9445,400786.0
2024-02-12 12:30:00,57.48,57.51,57.34,57.39,267114.0,54.9445,54.9732,54.8107,54.8584,267114.0
2024-02-12 13:00:00,57.39,57.52,57.29,57.52,321052.0,54.8584,54.9827,54.7629,54.9827,321052.0
2024-02-12 13:30:00,57.52,57.63,57.49,57.6,229050.0,54.9827,55.0879,54.954,55.0592,229050.0
2024-02-12 14:00:00,57.6,57.61,57.48,57.55,329483.0,55.0592,55.0687,54.9445,55.0114,329483.0
2024-02-12 14:30:00,57.54,57.61,57.35,57.39,299818.0,55.0018,55.0687,54.8202,54.8584,299818.0
2024-02-12 15:00:00,57.39,57.45,57.22,57.27,336682.0,54.8584,54.9158,54.6959,54.7437,336682.0
2024-02-12 15:30:00,57.27,57.56,57.25,57.55,1289166.0,54.7437,55.0209,54.7246,55.0114,1289166.0
2024-02-13 09:30:00,56.88,57.14,55.88,55.9,700539.0,54.3709,54.6195,53.4151,53.4342,700539.0
2024-02-13 10:00:00,55.9,55.97,55.32,55.41,519984.0,53.4342,53.5011,52.8798,52.9658,519984.0
2024-02-13 10:30:00,55.42,55.43,54.66,54.94,991062.0,52.9753,52.9849,52.2489,52.5165,991062.0
2024-02-13 11:00:00,54.94,55.48,54.85,55.33,768429.0,52.5165,53.0327,52.4305,52.8893,768429.0
2024-02-13 11:30:00,55.34,55.5,55.25,55.38,437281.0,52.8989,53.0518,52.8128,52.9371,437281.0
2024-02-13 12:00:00,55.38,55.47,55.18,55.25,522212.0,52.9371,53.0231,52.7459,52.8128,522212.0
2024-02-13 12:30:00,55.25,55.33,55.12,55.29,490874.0,52.8128,52.8893,52.6886,52.8511,490874.0
2024-02-13 13:00:00,55.29,55.31,55.08,55.11,425077.0,52.8511,52.8702,52.6503,52.679,425077.0
2024-02-13 13:30:00,55.12,55.12,54.95,55.1,326812.0,52.6886,52.6886,52.5261,52.6695,326812.0
2024-02-13 14:00:00,55.1,55.16,54.89,54.94,497996.0,52.6695,52.7268,52.4687,52.5165,497996.0
2024-02-13 14:30:00,54.93,55.03,54.8,54.94,491837.0,52.507,52.6025,52.3827,52.5165,491837.0
2024-02-13 15:00:00,54.94,55.04,54.82,54.98,648721.0,52.5165,52.6121,52.4018,52.5548,648721.0
2024-02-13 15:30:00,54.99,55.29,54.93,55.25,1564102.0,52.5643,52.8511,52.507,52.8128,1564102.0
2024-02-14 09:30:00,55.39,55.78,55.09,55.65,607701.0,52.9467,53.3195,52.6599,53.1952,607701.0
2024-02-14 10:00:00,55.66,55.69,55.31,55.52,547704.0,53.2048,53.2334,52.8702,53.0709,547704.0
2024-02-14 10:30:00,55.52,55.63,55.38,55.5,367532.0,53.0709,53.1761,52.9371,53.0518,367532.0
2024-02-14 11:00:00,55.51,55.91,55.47,55.83,438814.0,53.0614,53.4437,53.0231,53.3673,438814.0
2024-02-14 11:30:00,55.83,55.84,55.44,55.45,370373.0,53.3673,53.3768,52.9945,53.004,370373.0
2024-02-14 12:00:00,55.44,55.48,55.28,55.37,393972.0,52.9945,53.0327,52.8415,52.9275,393972.0
2024-02-14 12:30:00,55.36,55.5,55.27,55.46,496232.0,52.918,53.0518,52.832,53.0136,496232.0
2024-02-14 13:00:00,55.46,55.73,55.44,55.71,297048.0,53.0136,53.2717,52.9945,53.2526,297048.0
2024-02-14 13:30:00,55.71,55.77,55.6,55.67,310253.0,53.2526,53.3099,53.1474,53.2143,310253.0
2024-02-14 14:00:00,55.67,55.82,55.46,55.79,284273.0,53.2143,53.3577,53.0136,53.329,284273.0
2024-02-14 14:30:00,55.8,55.9,55.69,55.8,533223.0,53.3386,53.4342,53.2334,53.3386,533223.0
2024-02-14 15:00:00,55.79,55.97,55.73,55.9,444255.0,53.329,53.5011,53.2717,53.4342,444255.0
2024-02-14 15:30:00,55.91,56.07,55.81,56.0,1141388.0,53.4437,53.5967,53.3481,53.5298,1141388.0
2024-02-15 09:30:00,56.3,57.66,56.22,57.6,988436.0,53.8165,55.1165,53.7401,55.0592,988436.0
2024-02-15 10:00:00,57.6,57.66,57.22,57.47,915357.0,55.0592,55.1165,54.6959,54.9349,915357.0
2024-02-15 10:30:00,57.48,57.48,56.79,56.86,569760.0,54.9445,54.9445,54.2849,54.3518,569760.0
2024-02-15 11:00:00,56.86,57.01,56.52,56.57,436927.0,54.3518,54.4952,54.0268,54.0746,436927.0
2024-02-15 11:30:00,56.57,56.84,56.56,56.76,266166.0,54.0746,54.3327,54.0651,54.2562,266166.0
2024-02-15 12:00:00,56.77,57.0,56.74,56.85,397957.0,54.2658,54.4856,54.2371,54.3423,397957.0
2024-02-15 12:30:00,56.85,56.89,56.62,56.76,279642.0,54.3423,54.3805,54.1224,54.2562,279642.0
2024-02-15 13:00:00,56.76,57.07,56.73,57.05,258291.0,54.2562,54.5526,54.2276,54.5334,258291.0
2024-02-15 13:30:00,57.06,57.18,56.97,57.04,331963.0,54.543,54.6577,54.457,54.5239,331963.0
2024-02-15 14:00:00,57.05,57.16,56.96,57.14,270012.0,54.5334,54.6386,54.4474,54.6195,270012.0
2024-02-15 14:30:00,57.14,57.28,57.02,57.25,437107.0,54.6195,54.7533,54.5048,54.7246,437107.0
2024-02-15 15:00:00,57.25,57.29,57.13,57.19,437774.0,54.7246,54.7629,54.6099,54.6673,437774.0
2024-02-15 15:30:00,57.18,57.33,57.07,57.28,1304952.0,54.6577,54.8011,54.5526,54.7533,1304952.0
2024-02-16 09:30:00,56.86,57.0,56.42,56.57,885315.0,54.3518,54.4856,53.9312,54.0746,885315.0
2024-02-16 10:00:00,56.54,56.99,56.52,56.79,459483.0,54.0459,54.4761,54.0268,54.2849,459483.0
2024-02-16 10:30:00,56.8,57.06,56.62,56.97,466700.0,54.2945,54.543,54.1224,54.457,466700.0
2024-02-16 11:00:00,56.97,57.11,56.92,57.09,367390.0,54.457,54.5908,54.4092,54.5717,367390.0
2024-02-16 11:30:00,57.1,57.23,57.04,57.05,180583.0,54.5812,54.7055,54.5239,54.5334,180583.0
2024-02-16 12:00:00,57.05,57.13,56.94,57.04,407423.0,54.5334,54.6099,54.4283,54.5239,407423.0
2024-02-16 12:30:00,57.04,57.23,56.98,57.19,221266.0,54.5239,54.7055,54.4665,54.6673,221266.0
2024-02-16 13:00:00,57.19,57.38,57.13,57.34,181815.0,54.6673,54.8489,54.6099,54.8107,181815.0
2024-02-16 13:30:00,57.34,57.35,57.22,57.29,157834.0,54.8107,54.8202,54.6959,54.7629,157834.0
2024-02-16 14:00:00,57.29,57.42,57.22,57.4,236590.0,54.7629,54.8871,54.6959,54.868,236590.0
2024-02-16 14:30:00,57.4,57.42,57.14,57.26,232051.0,54.868,54.8871,54.6195,54.7342,232051.0
2024-02-16 15:00:00,57.25,57.27,56.49,57.03,746949.0,54.7246,54.7437,53.9981,54.5143,746949.0
2024-02-16 15:30:00,57.03,57.19,56.73,57.03,1410337.0,54.5143,54.6673,54.2276,54.5143,1410337.0
2024-02-20 09:30:00,56.74,57.32,56.7,57.18,1124719.0,54.2371,54.7915,54.1989,54.6577,1124719.0
2024-02-20 10:00:00,57.19,57.26,56.83,57.05,664906.0,54.6673,54.7342,54.3231,54.5334,664906.0
2024-02-20 10:30:00,57.05,57.15,56.53,56.57,580649.0,54.5334,54.629,54.0364,54.0746,580649.0
2024-02-20 11:00:00,56.57,56.63,56.34,56.42,459443.0,54.0746,54.132,53.8548,53.9312,459443.0
2024-02-20 11:30:00,56.42,56.49,56.16,56.19,633877.0,53.9312,53.9981,53.6827,53.7114,633877.0
2024-02-20 12:00:00,56.19,56.26,56.05,56.08,422777.0,53.7114,53.7783,53.5776,53.6062,422777.0
2024-02-20 12:30:00,56.09,56.45,56.06,56.43,249313.0,53.6158,53.9599,53.5871,53.9408,249313.0
2024-02-20 13:00:00,56.43,56.51,56.34,56.4,319934.0,53.9408,54.0173,53.8548,53.9121,319934.0
2024-02-20 13:30:00,56.39,56.67,56.3,56.62,302799.0,53.9026,54.1702,53.8165,54.1224,302799.0
2024-02-20 14:00:00,56.61,56.65,56.43,56.57,282008.0,54.1129,54.1511,53.9408,54.0746,282008.0
2024-02-20 14:30:00,56.57,56.68,56.48,56.64,337002.0,54.0746,54.1798,53.9886,54.1415,337002.0
2024-02-20 15:00:00,56.64,56.8,56.62,56.77,541078.0,54.1415,54.2945,54.1224,54.2658,541078.0
2024-02-20 15:30:00,56.77,56.78,56.48,56.63,1196979.0,54.2658,54.2754,53.9886,54.132,1196979.0
2024-02-21 09:30:00,57.02,57.33,56.69,56.99,587062.0,54.5048,54.8011,54.1893,54.4761,587062.0
2024-02-21 10:00:00,56.98,57.08,56.84,57.01,348737.0,54.4665,54.5621,54.3327,54.4952,348737.0
2024-02-21 10:30:00,57.01,57.02,56.73,56.77,586184.0,54.4952,54.5048,54.2276,54.2658,586184.0
2024-02-21 11:00:00,56.78,56.81,56.65,56.67,332623.0,54.2754,54.304,54.1511,54.1702,332623.0
2024-02-21 11:30:00,56.67,57.0,56.64,56.85,397029.0,54.1702,54.4856,54.1415,54.3423,397029.0
2024-02-21 12:00:00,56.85,57.25,56.84,57.24,680091.0,54.3423,54.7246,54.3327,54.7151,680091.0
2024-02-21 12:30:00,57.25,57.34,57.15,57.27,468793.0,54.7246,54.8107,54.629,54.7437,468793.0
2024-02-21 13:00:00,57.27,57.28,56.97,57.13,545967.0,54.7437,54.7533,54.457,54.6099,545967.0
2024-02-21 13:30:00,57.14,57.16,56.91,57.0,320886.0,54.6195,54.6386,54.3996,54.4856,320886.0
2024-02-21 14:00:00,57.01,57.04,56.77,56.87,297016.0,54.4952,54.5239,54.2658,54.3614,297016.0
2024-02-21 14:30:00,56.88,57.01,56.84,56.98,237143.0,54.3709,54.4952,54.3327,54.4665,237143.0
2024-02-21 15:00:00,56.98,56.99,56.78,56.91,317318.0,54.4665,54.4761,54.2754,54.3996,317318.0
2024-02-21 15:30:00,56.91,57.14,56.86,57.1,1229128.0,54.3996,54.6195,54.3518,54.5812,1229128.0
2024-02-22 09:30:00,56.79,57.06,56.38,56.93,822557.0,54.2849,54.543,53.893,54.4187,822557.0
2024-02-22 10:00:00,56.93,57.08,56.43,56.58,739390.0,54.4187,54.5621,53.9408,54.0842,739390.0
2024-02-22 10:30:00,56.58,56.81,56.48,56.65,503201.0,54.0842,54.304,53.9886,54.1511,503201.0
2024-02-22 11:00:00,56.64,56.71,56.32,56.46,415232.0,54.1415,54.2084,53.8356,53.9695,415232.0
2024-02-22 11:30:00,56.46,56.71,56.46,56.66,310900.0,53.9695,54.2084,53.9695,54.1606,310900.0
2024-02-22 12:00:00,56.65,56.88,56.61,56.8,294493.0,54.1511,54.3709,54.1129,54.2945,294493.0
2024-02-22 12:30:00,56.81,56.87,56.66,56.68,402888.0,54.304,54.3614,54.1606,54.1798,402888.0
2024-02-22 13:00:00,56.68,56.86,56.46,56.86,539825.0,54.1798,54.3518,53.9695,54.3518,539825.0
2024-02-22 13:30:00,56.86,56.97,56.73,56.76,281831.0,54.3518,54.457,54.2276,54.2562,281831.0
2024-02-22 14:00:00,56.76,56.86,56.7,56.79,242025.0,54.2562,54.3518,54.1989,54.2849,242025.0
2024-02-22 14:30:00,56.79,56.81,56.51,56.54,337120.0,54.2849,54.304,54.0173,54.0459,337120.0
2024-02-22 15:00:00,56.53,56.66,56.49,56.55,604900.0,54.0364,54.1606,53.9981,54.0555,604900.0
2024-02-22 15:30:00,56.55,56.73,56.43,56.66,1549407.0,54.0555,54.2276,53.9408,54.1606,1549407.0
2024-02-23 09:30:00,56.8,56.94,56.51,56.78,651355.0,54.2945,54.4283,54.0173,54.2754,651355.0
2024-02-23 10:00:00,56.79,57.34,56.67,57.31,418044.0,54.2849,54.8107,54.1702,54.782,418044.0
2024-02-23 10:30:00,57.31,57.44,57.12,57.21,334338.0,54.782,54.9062,54.6004,54.6864,334338.0
2024-02-23 11:00:00,57.22,57.23,56.92,56.97,278300.0,54.6959,54.7055,54.4092,54.457,278300.0
2024-02-23 11:30:00,56.97,57.13,56.94,57.03,328245.0,54.457,54.6099,54.4283,54.5143,328245.0
2024-02-23 12:00:00,57.03,57.07,56.89,56.92,271743.0,54.5143,54.5526,54.3805,54.4092,271743.0
2024-02-23 12:30:00,56.92,56.93,56.7,56.7,248182.0,54.4092,54.4187,54.1989,54.1989,248182.0
2024-02-23 13:00:00,56.7,56.99,56.69,56.98,296511.0,54.1989,54.4761,54.1893,54.4665,296511.0
2024-02-23 13:30:00,56.98,57.19,56.96,57.16,364074.0,54.4665,54.6673,54.4474,54.6386,364074.0
2024-02-23 14:00:00,57.17,57.28,57.15,57.23,385002.0,54.6481,54.7533,54.629,54.7055,385002.0
2024-02-23 14:30:00,57.24,57.4,57.24,57.39,352722.0,54.7151,54.868,54.7151,54.8584,352722.0
2024-02-23 15:00:00,57.39,57.46,57.29,57.3,436476.0,54.8584,54.9254,54.7629,54.7724,436476.0
2024-02-23 15:30:00,57.3,57.36,56.73,56.76,1790548.0,54.7724,54.8298,54.2276,54.2562,1790548.0
2024-02-26 09:30:00,55.9,55.93,55.21,55.38,1210961.0,53.9331,53.9621,53.2674,53.4314,1210961.0
2024-02-26 10:00:00,55.39,55.46,54.92,54.92,782223.0,53.4411,53.5086,52.9876,52.9876,782223.0
2024-02-26 10:30:00,54.92,55.16,54.88,55.13,629381.0,52.9876,53.2192,52.949,53.1902,629381.0
2024-02-26 11:00:00,55.13,55.33,54.87,54.89,824457.0,53.1902,53.3832,52.9394,52.9587,824457.0
2024-02-26 11:30:00,54.89,55.05,54.86,55.0,653130.0,52.9587,53.1131,52.9297,53.0648,653130.0
2024-02-26 12:00:00,55.01,55.18,54.97,55.1,513856.0,53.0745,53.2385,53.0359,53.1613,513856.0
2024-02-26 12:30:00,55.1,55.16,55.01,55.14,471250.0,53.1613,53.2192,53.0745,53.1999,471250.0
2024-02-26 13:00:00,55.14,55.3,54.95,55.02,496977.0,53.1999,53.3543,53.0166,53.0841,496977.0
2024-02-26 13:30:00,55.02,55.13,54.88,55.03,697159.0,53.0841,53.1902,52.949,53.0938,697159.0
2024-02-26 14:00:00,55.03,55.08,54.94,55.05,472547.0,53.0938,53.142,53.0069,53.1131,472547.0
2024-02-26 14:30:00,55.04,55.2,55.03,55.16,400741.0,53.1034,53.2578,53.0938,53.2192,400741.0
2024-02-26 15:00:00,55.16,55.48,55.14,55.46,602934.0,53.2192,53.5279,53.1999,53.5086,602934.0
2024-02-26 15:30:00,55.46,55.46,55.12,55.15,1271125.0,53.5086,53.5086,53.1806,53.2095,1271125.0
2024-02-27 09:30:00,55.44,55.83,54.79,55.02,1320968.0,53.4893,53.8656,52.8622,53.0841,1320968.0
2024-02-27 10:00:00,55.01,55.45,54.88,55.39,671465.0,53.0745,53.499,52.949,53.4411,671465.0
2024-02-27 10:30:00,55.39,55.59,55.33,55.46,377572.0,53.4411,53.6341,53.3832,53.5086,377572.0
2024-02-27 11:00:00,55.45,55.54,55.29,55.48,352862.0,53.499,53.5858,53.3446,53.5279,352862.0
2024-02-27 11:30:00,55.47,55.74,55.41,55.5,463577.0,53.5183,53.7788,53.4604,53.5472,463577.0
2024-02-27 12:00:00,55.5,55.55,55.15,55.16,707810.0,53.5472,53.5955,53.2095,53.2192,707810.0
2024-02-27 12:30:00,55.16,55.42,55.1,55.39,605613.0,53.2192,53.47,53.1613,53.4411,605613.0
2024-02-27 13:00:00,55.39,55.99,55.32,55.8,453469.0,53.4411,54.02,53.3736,53.8367,453469.0
2024-02-27 13:30:00,55.79,55.93,55.74,55.79,353840.0,53.827,53.9621,53.7788,53.827,353840.0
2024-02-27 14:00:00,55.79,55.87,55.64,55.75,450749.0,53.827,53.9042,53.6823,53.7884,450749.0
2024-02-27 14:30:00,55.75,55.75,55.56,55.61,477043.0,53.7884,53.7884,53.6051,53.6534,477043.0
2024-02-27 15:00:00,55.61,55.69,55.4,55.44,706814.0,53.6534,53.7305,53.4507,53.4893,706814.0
2024-02-27 15:30:00,55.43,55.63,55.36,55.55,1642732.0,53.4797,53.6726,53.4121,53.5955,1642732.0
2024-02-28 09:30:00,55.35,55.71,55.22,55.5,949308.0,53.4025,53.7498,53.2771,53.5472,949308.0
2024-02-28 10:00:00,55.5,55.72,55.34,55.37,488247.0,53.5472,53.7595,53.3929,53.4218,488247.0
2024-02-28 10:30:00,55.36,55.57,55.14,55.48,631283.0,53.4121,53.6148,53.1999,53.5279,631283.0
2024-02-28 11:00:00,55.48,55.54,55.0,55.09,756522.0,53.5279,53.5858,53.0648,53.1516,756522.0
2024-02-28 11:30:00,55.09,55.09,54.87,54.9,698543.0,53.1516,53.1516,52.9394,52.9683,698543.0
2024-02-28 12:00:00,54.91,55.12,54.89,55.02,443677.0,52.978,53.1806,52.9587,53.0841,443677.0
2024-02-28 12:30:00,55.01,55.15,54.92,54.98,337485.0,53.0745,53.2095,52.9876,53.0455,337485.0
2024-02-28 13:00:00,54.97,54.97,54.8,54.87,375836.0,53.0359,53.0359,52.8719,52.9394,375836.0
2024-02-28 13:30:00,54.87,54.96,54.78,54.95,280633.0,52.9394,53.0262,52.8526,53.0166,280633.0
2024-02-28 14:00:00,54.96,55.03,54.82,54.98,648999.0,53.0262,53.0938,52.8911,53.0455,648999.0
2024-02-28 14:30:00,54.98,54.98,54.71,54.86,629899.0,53.0455,53.0455,52.785,52.9297,629899.0
2024-02-28 15:00:00,54.86,55.07,54.82,54.93,1050352.0,52.9297,53.1324,52.8911,52.9973,1050352.0
2024-02-28 15:30:00,54.93,55.14,54.89,55.04,1576287.0,52.9973,53.1999,52.9587,53.1034,1576287.0
2024-02-29 09:30:00,55.49,55.76,55.12,55.35,1052587.0,53.5376,53.7981,53.1806,53.4025,1052587.0
2024-02-29 10:00:00,55.36,55.58,54.99,55.12,817254.0,53.4121,53.6244,53.0552,53.1806,817254.0
2024-02-29 10:30:00,55.11,55.53,54.96,55.48,798724.0,53.1709,53.5762,53.0262,53.5279,798724.0
2024-02-29 11:00:00,55.48,55.59,55.29,55.46,318202.0,53.5279,53.6341,53.3446,53.5086,318202.0
2024-02-29 11:30:00,55.46,55.48,55.27,55.28,575411.0,53.5086,53.5279,53.3253,53.335,575411.0
2024-02-29 12:00:00,55.27,55.34,55.12,55.24,498474.0,53.3253,53.3929,53.1806,53.2964,498474.0
2024-02-29 12:30:00,55.23,55.38,55.18,55.35,624919.0,53.2867,53.4314,53.2385,53.4025,624919.0
2024-02-29 13:00:00,55.35,55.46,55.3,55.41,669424.0,53.4025,53.5086,53.3543,53.4604,669424.0
2024-02-29 13:30:00,55.41,55.78,55.38,55.77,370975.0,53.4604,53.8174,53.4314,53.8077,370975.0
2024-02-29 14:00:00,55.78,55.86,55.51,55.53,581360.0,53.8174,53.8946,53.5569,53.5762,581360.0
2024-02-29 14:30:00,55.53,55.66,55.31,55.33,848725.0,53.5762,53.7016,53.3639,53.3832,848725.0
2024-02-29 15:00:00,55.32,55.59,55.24,55.51,1062327.0,53.3736,53.6341,53.2964,53.5569,1062327.0
2024-02-29 15:30:00,55.5,55.64,55.13,55.13,2314252.0,53.5472,53.6823,53.1902,53.1902,2314252.0
2024-03-01 09:30:00,55.26,55.4,54.28,54.47,1364491.0,53.3157,53.4507,52.3701,52.5535,1364491.0
2024-03-01 10:00:00,54.47,55.15,54.47,54.95,1387426.0,52.5535,53.2095,52.5535,53.0166,1387426.0
2024-03-01 10:30:00,54.95,55.31,54.95,55.16,916119.0,53.0166,53.3639,53.0166,53.2192,916119.0
2024-03-01 11:00:00,55.16,55.32,54.96,55.01,643392.0,53.2192,53.3736,53.0262,53.0745,643392.0
2024-03-01 11:30:00,55.01,55.09,54.89,55.01,521360.0,53.0745,53.1516,52.9587,53.0745,521360.0
2024-03-01 12:00:00,55.01,55.06,54.93,54.96,666218.0,53.0745,53.1227,52.9973,53.0262,666218.0
2024-03-01 12:30:00,54.97,55.11,54.96,55.02,561062.0,53.0359,53.1709,53.0262,53.0841,561062.0
2024-03-01 13:00:00,55.02,55.23,54.91,55.16,630912.0,53.0841,53.2867,52.978,53.2192,630912.0
2024-03-01 13:30:00,55.15,55.25,55.01,55.12,581365.0,53.2095,53.306,53.0745,53.1806,581365.0
2024-03-01 14:00:00,55.12,55.29,55.11,55.28,525355.0,53.1806,53.3446,53.1709,53.335,525355.0
2024-03-01 14:30:00,55.28,55.58,55.25,55.55,1427479.0,53.335,53.6244,53.306,53.5955,1427479.0
2024-03-01 15:00:00,55.55,55.62,55.31,55.42,812252.0,53.5955,53.663,53.3639,53.47,812252.0
2024-03-01 15:30:00,55.41,55.53,55.14,55.2,2140292.0,53.4604,53.5762,53.1999,53.2578,2140292.0
2024-03-04 09:30:00,54.78,55.07,54.02,54.39,992589.0,52.8526,53.1324,52.1193,52.4763,992589.0
2024-03-04 10:00:00,54.38,54.42,53.95,54.19,797829.0,52.4666,52.5052,52.0518,52.2833,797829.0
2024-03-04 10:30:00,54.19,54.39,54.07,54.33,572436.0,52.2833,52.4763,52.1675,52.4184,572436.0
2024-03-04 11:00:00,54.33,54.73,54.28,54.52,481273.0,52.4184,52.8043,52.3701,52.6017,481273.0
2024-03-04 11:30:00,54.52,54.62,54.34,54.41,356425.0,52.6017,52.6982,52.428,52.4956,356425.0
2024-03-04 12:00:00,54.41,54.58,54.38,54.48,527559.0,52.4956,52.6596,52.4666,52.5631,527559.0
2024-03-04 12:30:00,54.48,54.56,54.33,54.46,446097.0,52.5631,52.6403,52.4184,52.5438,446097.0
2024-03-04 13:00:00,54.46,54.51,54.27,54.28,302521.0,52.5438,52.5921,52.3605,52.3701,302521.0
2024-03-04 13:30:00,54.29,54.34,54.22,54.28,256107.0,52.3798,52.428,52.3123,52.3701,256107.0
2024-03-04 14:00:00,54.3,54.58,54.27,54.58,419271.0,52.3894,52.6596,52.3605,52.6596,419271.0
2024-03-04 14:30:00,54.58,54.96,54.57,54.86,452991.0,52.6596,53.0262,52.6499,52.9297,452991.0
2024-03-04 15:00:00,54.87,55.04,54.82,54.91,590538.0,52.9394,53.1034,52.8911,52.978,590538.0
2024-03-04 15:30:00,54.92,55.06,54.76,54.97,1743704.0,52.9876,53.1227,52.8333,53.0359,1743704.0
2024-03-05 09:30:00,55.0,55.76,54.95,55.37,1021597.0,53.0648,53.7981,53.0166,53.4218,1021597.0
2024-03-05 10:00:00,55.38,56.18,55.37,56.18,785820.0,53.4314,54.2033,53.4218,54.2033,785820.0
2024-03-05 10:30:00,56.18,56.51,56.01,56.39,1405902.0,54.2033,54.5217,54.0393,54.4059,1405902.0
2024-03-05 11:00:00,56.39,56.39,55.75,55.83,1105950.0,54.4059,54.4059,53.7884,53.8656,1105950.0
2024-03-05 11:30:00,55.82,55.97,55.36,55.43,627068.0,53.856,54.0007,53.4121,53.4797,627068.0
2024-03-05 12:00:00,55.43,55.54,55.22,55.36,738650.0,53.4797,53.5858,53.2771,53.4121,738650.0
2024-03-05 12:30:00,55.36,55.58,55.33,55.55,378073.0,53.4121,53.6244,53.3832,53.5955,378073.0
2024-03-05 13:00:00,55.55,55.64,55.49,55.58,321525.0,53.5955,53.6823,53.5376,53.6244,321525.0
2024-03-05 13:30:00,55.58,55.78,55.5,55.7,476067.0,53.6244,53.8174,53.5472,53.7402,476067.0
2024-03-05 14:00:00,55.7,55.8,55.6,55.74,627373.0,53.7402,53.8367,53.6437,53.7788,627373.0
2024-03-05 14:30:00,55.73,55.75,55.37,55.4,665085.0,53.7691,53.7884,53.4218,53.4507,665085.0
2024-03-05 15:00:00,55.39,55.42,55.12,55.25,508429.0,53.4411,53.47,53.1806,53.306,508429.0
2024-03-05 15:30:00,55.24,55.51,55.1,55.43,1747461.0,53.2964,53.5569,53.1613,53.4797,1747461.0
2024-03-06 09:30:00,55.98,56.91,55.87,56.64,1196818.0,54.0103,54.9076,53.9042,54.6471,1196818.0
2024-03-06 10:00:00,56.62,56.69,55.97,56.0,562061.0,54.6278,54.6954,54.0007,54.0296,562061.0
2024-03-06 10:30:00,55.99,56.17,55.71,56.15,537168.0,54.02,54.1936,53.7498,54.1744,537168.0
2024-03-06 11:00:00,56.15,56.35,56.09,56.27,504309.0,54.1744,54.3673,54.1165,54.2901,504309.0
2024-03-06 11:30:00,56.27,56.29,56.03,56.13,484116.0,54.2901,54.3094,54.0586,54.1551,484116.0
2024-03-06 12:00:00,56.14,56.24,55.94,55.95,369626.0,54.1647,54.2612,53.9717,53.9814,369626.0
2024-03-06 12:30:00,55.96,56.06,55.84,55.9,305417.0,53.991,54.0875,53.8753,53.9331,305417.0
2024-03-06 13:00:00,55.91,56.02,55.78,55.82,461292.0,53.9428,54.0489,53.8174,53.856,461292.0
2024-03-06 13:30:00,55.82,55.85,55.53,55.57,540285.0,53.856,53.8849,53.5762,53.6148,540285.0
2024-03-06 14:00:00,55.56,55.65,55.29,55.38,480291.0,53.6051,53.6919,53.3446,53.4314,480291.0
2024-03-06 14:30:00,55.37,55.51,55.26,55.4,571473.0,53.4218,53.5569,53.3157,53.4507,571473.0
2024-03-06 15:00:00,55.39,55.56,55.35,55.51,504676.0,53.4411,53.6051,53.4025,53.5569,504676.0
2024-03-06 15:30:00,55.51,55.62,55.38,55.54,1255901.0,53.5569,53.663,53.4314,53.5858,1255901.0
2024-03-07 09:30:00,56.08,56.21,55.59,55.68,811741.0,54.1068,54.2322,53.6341,53.7209,811741.0
2024-03-07 10:00:00,55.68,55.8,55.53,55.72,623830.0,53.7209,53.8367,53.5762,53.7595,623830.0
2024-03-07 10:30:00,55.72,55.83,55.69,55.79,583550.0,53.7595,53.8656,53.7305,53.827,583550.0
2024-03-07 11:00:00,55.8,56.34,55.73,56.33,523203.0,53.8367,54.3577,53.7691,54.348,523203.0
2024-03-07 11:30:00,56.33,56.47,56.17,56.25,495760.0,54.348,54.4831,54.1936,54.2708,495760.0
2024-03-07 12:00:00,56.24,56.31,56.09,56.25,398200.0,54.2612,54.3287,54.1165,54.2708,398200.0
2024-03-07 12:30:00,56.25,56.31,56.1,56.16,353234.0,54.2708,54.3287,54.1261,54.184,353234.0
2024-03-07 13:00:00,56.16,56.23,56.09,56.16,375510.0,54.184,54.2515,54.1165,54.184,375510.0
2024-03-07 13:30:00,56.15,56.26,56.12,56.15,372511.0,54.1744,54.2805,54.1454,54.1744,372511.0
2024-03-07 14:00:00,56.14,56.23,56.04,56.15,370231.0,54.1647,54.2515,54.0682,54.1744,370231.0
2024-03-07 14:30:00,56.15,56.23,56.05,56.2,387483.0,54.1744,54.2515,54.0779,54.2226,387483.0
2024-03-07 15:00:00,56.2,56.21,56.03,56.19,412066.0,54.2226,54.2322,54.0586,54.2129,412066.0
2024-03-07 15:30:00,56.19,56.31,56.13,56.23,1507993.0,54.2129,54.3287,54.1551,54.2515,1507993.0
2024-03-08 09:30:00,56.72,56.95,56.31,56.55,868731.0,54.7243,54.9462,54.3287,54.5603,868731.0
2024-03-08 10:00:00,56.55,56.72,56.4,56.47,557946.0,54.5603,54.7243,54.4156,54.4831,557946.0
2024-03-08 10:30:00,56.47,56.9,56.38,56.73,588586.0,54.4831,54.898,54.3963,54.7339,588586.0
2024-03-08 11:00:00,56.73,57.44,56.65,57.37,660661.0,54.7339,55.419,54.6568,55.3514,660661.0
2024-03-08 11:30:00,57.38,57.59,57.23,57.23,697162.0,55.3611,55.5637,55.2164,55.2164,697162.0
2024-03-08 12:00:00,57.23,57.53,57.12,57.53,564591.0,55.2164,55.5058,55.1102,55.5058,564591.0
2024-03-08 12:30:00,57.52,57.88,57.47,57.8,570273.0,55.4961,55.8435,55.4479,55.7663,570273.0
2024-03-08 13:00:00,57.8,58.13,57.68,58.1,532105.0,55.7663,56.0847,55.6505,56.0557,532105.0
2024-03-08 13:30:00,58.11,58.16,57.86,58.01,464922.0,56.0654,56.1136,55.8242,55.9689,464922.0
2024-03-08 14:00:00,58.02,58.14,57.86,58.12,466809.0,55.9786,56.0943,55.8242,56.075,466809.0
2024-03-08 14:30:00,58.12,58.12,57.92,57.96,536700.0,56.075,56.075,55.8821,55.9207,536700.0
2024-03-08 15:00:00,57.96,58.08,57.85,57.89,572171.0,55.9207,56.0364,55.8145,55.8531,572171.0
2024-03-08 15:30:00,57.88,58.09,57.77,57.82,1682266.0,55.8435,56.0461,55.7374,55.7856,1682266.0
2024-03-11 09:30:00,57.57,58.14,57.35,57.58,686954.0,55.5444,56.0943,55.3321,55.554,686954.0
2024-03-11 10:00:00,57.57,57.59,57.2,57.3,469858.0,55.5444,55.5637,55.1874,55.2839,469858.0
2024-03-11 10:30:00,57.3,57.3,56.89,57.18,681507.0,55.2839,55.2839,54.8883,55.1681,681507.0
2024-03-11 11:00:00,57.18,57.45,57.0,57.44,425177.0,55.1681,55.4286,54.9944,55.419,425177.0
2024-03-11 11:30:00,57.45,57.63,57.35,57.59,354265.0,55.4286,55.6023,55.3321,55.5637,354265.0
2024-03-11 12:00:00,57.59,57.76,57.52,57.62,432592.0,55.5637,55.7277,55.4961,55.5926,432592.0
2024-03-11 12:30:00,57.62,57.79,57.59,57.65,278525.0,55.5926,55.7566,55.5637,55.6216,278525.0
2024-03-11 13:00:00,57.64,57.83,57.6,57.82,273834.0,55.6119,55.7952,55.5733,55.7856,273834.0
2024-03-11 13:30:00,57.82,57.84,57.68,57.73,264686.0,55.7856,55.8049,55.6505,55.6988,264686.0
2024-03-11 14:00:00,57.73,57.75,57.52,57.6,419730.0,55.6988,55.7181,55.4961,55.5733,419730.0
2024-03-11 14:30:00,57.61,57.71,57.46,57.7,588240.0,55.583,55.6795,55.4383,55.6698,588240.0
2024-03-11 15:00:00,57.7,57.76,57.59,57.62,375773.0,55.6698,55.7277,55.5637,55.5926,375773.0
2024-03-11 15:30:00,57.62,57.91,57.53,57.87,1119809.0,55.5926,55.8724,55.5058,55.8338,1119809.0
2024-03-12 09:30:00,57.67,57.87,57.35,57.84,551638.0,55.6409,55.8338,55.3321,55.8049,551638.0
2024-03-12 10:00:00,57.87,58.0,57.65,57.9,334129.0,55.8338,55.9593,55.6216,55.8628,334129.0
2024-03-12 10:30:00,57.9,57.96,57.64,57.69,427780.0,55.8628,55.9207,55.6119,55.6602,427780.0
2024-03-12 11:00:00,57.69,57.72,57.33,57.38,359029.0,55.6602,55.6891,55.3128,55.3611,359029.0
2024-03-12 11:30:00,57.38,57.52,57.15,57.25,343915.0,55.3611,55.4961,55.1392,55.2356,343915.0
2024-03-12 12:00:00,57.26,57.26,56.83,56.88,526979.0,55.2453,55.2453,54.8304,54.8787,526979.0
2024-03-12 12:30:00,56.88,57.02,56.55,56.9,602961.0,54.8787,55.0137,54.5603,54.898,602961.0
2024-03-12 13:00:00,56.91,57.08,56.79,56.98,439131.0,54.9076,55.0716,54.7918,54.9751,439131.0
2024-03-12 13:30:00,56.96,57.3,56.94,57.16,446831.0,54.9559,55.2839,54.9366,55.1488,446831.0
2024-03-12 14:00:00,57.16,57.23,57.06,57.11,447722.0,55.1488,55.2164,55.0523,55.1006,447722.0
2024-03-12 14:30:00,57.11,57.32,57.07,57.31,328105.0,55.1006,55.3032,55.062,55.2935,328105.0
2024-03-12 15:00:00,57.31,57.41,57.23,57.4,312422.0,55.2935,55.39,55.2164,55.3804,312422.0
2024-03-12 15:30:00,57.4,57.41,57.13,57.13,1023467.0,55.3804,55.39,55.1199,55.1199,1023467.0
2024-03-13 09:30:00,58.97,60.37,58.95,59.71,3781333.0,56.8951,58.2459,56.8758,57.6091,3781333.0
2024-03-13 10:00:00,59.71,60.13,59.34,59.45,1060725.0,57.6091,58.0143,57.2521,57.3582,1060725.0
2024-03-13 10:30:00,59.44,59.71,59.2,59.64,622203.0,57.3486,57.6091,57.117,57.5416,622203.0
2024-03-13 11:00:00,59.65,59.93,59.4,59.87,563461.0,57.5512,57.8214,57.31,57.7635,563461.0
2024-03-13 11:30:00,59.87,60.0,59.69,59.79,547750.0,57.7635,57.8889,57.5898,57.6863,547750.0
2024-03-13 12:00:00,59.79,59.9,59.4,59.4,679033.0,57.6863,57.7924,57.31,57.31,679033.0
2024-03-13 12:30:00,59.39,59.69,59.22,59.29,568151.0,57.3004,57.5898,57.1363,57.2039,568151.0
2024-03-13 13:00:00,59.29,59.43,59.17,59.34,601772.0,57.2039,57.3389,57.0881,57.2521,601772.0
2024-03-13 13:30:00,59.33,59.44,59.2,59.37,551448.0,57.2425,57.3486,57.117,57.2811,551448.0
2024-03-13 14:00:00,59.37,59.59,59.35,59.44,702613.0,57.2811,57.4933,57.2618,57.3486,702613.0
2024-03-13 14:30:00,59.44,59.46,59.29,59.34,417754.0,57.3486,57.3679,57.2039,57.2521,417754.0
2024-03-13 15:00:00,59.34,59.53,59.28,59.42,656100.0,57.2521,57.4354,57.1942,57.3293,656100.0
2024-03-13 15:30:00,59.42,59.77,59.42,59.55,2027249.0,57.3293,57.667,57.3293,57.4547,2027249.0
2024-03-14 09:30:00,59.2,60.24,59.11,59.21,1525449.0,57.117,58.1204,57.0302,57.1267,1525449.0
2024-03-14 10:00:00,59.2,59.74,59.14,59.61,674553.0,57.117,57.638,57.0591,57.5126,674553.0
2024-03-14 10:30:00,59.61,59.74,59.44,59.67,697383.0,57.5126,57.638,57.3486,57.5705,697383.0
2024-03-14 11:00:00,59.66,60.02,59.5,60.0,744865.0,57.5609,57.9082,57.4065,57.8889,744865.0
2024-03-14 11:30:00,60.01,60.05,59.38,59.43,775009.0,57.8985,57.9371,57.2907,57.3389,775009.0
2024-03-14 12:00:00,59.43,59.76,59.3,59.71,882334.0,57.3389,57.6573,57.2135,57.6091,882334.0
2024-03-14 12:30:00,59.7,59.78,59.39,59.39,404688.0,57.5994,57.6766,57.3004,57.3004,404688.0
2024-03-14 13:00:00,59.39,59.58,59.32,59.39,344977.0,57.3004,57.4837,57.2328,57.3004,344977.0
2024-03-14 13:30:00,59.39,59.47,59.24,59.46,972917.0,57.3004,57.3775,57.1556,57.3679,972917.0
2024-03-14 14:00:00,59.46,59.98,59.41,59.97,1054161.0,57.3679,57.8696,57.3196,57.8599,1054161.0
2024-03-14 14:30:00,59.96,60.1,59.73,59.77,893138.0,57.8503,57.9854,57.6284,57.667,893138.0
2024-03-14 15:00:00,59.77,59.78,59.4,59.41,692348.0,57.667,57.6766,57.31,57.3196,692348.0
2024-03-14 15:30:00,59.41,59.74,59.37,59.56,2729356.0,57.3196,57.638,57.2811,57.4644,2729356.0
2024-03-15 09:30:00,59.2,60.02,58.91,59.07,5471739.0,57.117,57.9082,56.8372,56.9916,5471739.0
2024-03-15 10:00:00,59.06,59.65,59.03,59.28,1009047.0,56.982,57.5512,56.953,57.1942,1009047.0
2024-03-15 10:30:00,59.28,59.76,59.21,59.61,544042.0,57.1942,57.6573,57.1267,57.5126,544042.0
2024-03-15 11:00:00,59.62,59.63,59.1,59.14,399626.0,57.5223,57.5319,57.0206,57.0591,399626.0
2024-03-15 11:30:00,59.13,59.21,59.04,59.08,494371.0,57.0495,57.1267,56.9627,57.0013,494371.0
2024-03-15 12:00:00,59.07,59.25,58.91,59.15,455892.0,56.9916,57.1653,56.8372,57.0688,455892.0
2024-03-15 12:30:00,59.15,59.23,58.87,59.05,535897.0,57.0688,57.146,56.7986,56.9723,535897.0
2024-03-15 13:00:00,59.05,59.3,58.99,59.22,353598.0,56.9723,57.2135,56.9144,57.1363,353598.0
2024-03-15 13:30:00,59.23,59.42,59.17,59.28,362585.0,57.146,57.3293,57.0881,57.1942,362585.0
2024-03-15 14:00:00,59.28,59.43,59.15,59.41,389485.0,57.1942,57.3389,57.0688,57.3196,389485.0
2024-03-15 14:30:00,59.42,59.69,59.38,59.67,716819.0,57.3293,57.5898,57.2907,57.5705,716819.0
2024-03-15 15:00:00,59.67,59.97,59.61,59.92,900584.0,57.5705,57.8599,57.5126,57.8117,900584.0
2024-03-15 15:30:00,59.91,60.13,59.74,60.08,4890340.0,57.8021,58.0143,57.638,57.9661,4890340.0
2024-03-18 09:30:00,60.08,60.38,59.44,59.73,1303541.0,57.9661,58.2555,57.3486,57.6284,1303541.0
2024-03-18 10:00:00,59.75,60.14,59.75,59.86,959790.0,57.6477,58.024,57.6477,57.7538,959790.0
2024-03-18 10:30:00,59.85,60.22,59.81,60.21,372481.0,57.7442,58.1011,57.7056,58.0915,372481.0
2024-03-18 11:00:00,60.21,60.77,60.21,60.74,900428.0,58.0915,58.6318,58.0915,58.6029,900428.0
2024-03-18 11:30:00,60.74,60.96,60.62,60.91,1050892.0,58.6029,58.8151,58.4871,58.7669,1050892.0
2024-03-18 12:00:00,60.91,61.13,60.73,61.02,798669.0,58.7669,58.9791,58.5932,58.873,798669.0
2024-03-18 12:30:00,61.02,61.11,60.87,61.09,469966.0,58.873,58.9598,58.7283,58.9405,469966.0
2024-03-18 13:00:00,61.09,61.14,60.74,60.75,644794.0,58.9405,58.9888,58.6029,58.6125,644794.0
2024-03-18 13:30:00,60.75,60.84,60.56,60.68,897015.0,58.6125,58.6993,58.4292,58.545,897015.0
2024-03-18 14:00:00,60.67,60.71,60.3,60.5,465650.0,58.5353,58.5739,58.1783,58.3713,465650.0
2024-03-18 14:30:00,60.5,60.56,60.13,60.21,654212.0,58.3713,58.4292,58.0143,58.0915,654212.0
2024-03-18 15:00:00,60.21,60.35,60.11,60.17,835961.0,58.0915,58.2266,57.995,58.0529,835961.0
2024-03-18 15:30:00,60.16,60.31,59.96,60.17,1913584.0,58.0433,58.188,57.8503,58.0529,1913584.0
2024-03-19 09:30:00,60.39,61.11,60.28,60.95,713182.0,58.2652,58.9598,58.159,58.8055,713182.0
2024-03-19 10:00:00,60.95,61.0,60.38,60.5,385232.0,58.8055,58.8537,58.2555,58.3713,385232.0
2024-03-19 10:30:00,60.49,60.84,60.26,60.74,507357.0,58.3616,58.6993,58.1397,58.6029,507357.0
2024-03-19 11:00:00,60.73,60.92,60.72,60.92,390942.0,58.5932,58.7765,58.5836,58.7765,390942.0
2024-03-19 11:30:00,60.92,60.93,60.68,60.86,324682.0,58.7765,58.7862,58.545,58.7186,324682.0
2024-03-19 12:00:00,60.86,60.91,60.67,60.91,253723.0,58.7186,58.7669,58.5353,58.7669,253723.0
2024-03-19 12:30:00,60.91,60.99,60.78,60.9,387429.0,58.7669,58.8441,58.6414,58.7572,387429.0
2024-03-19 13:00:00,60.9,61.03,60.81,60.96,377865.0,58.7572,58.8826,58.6704,58.8151,377865.0
2024-03-19 13:30:00,60.96,60.97,60.8,60.94,331376.0,58.8151,58.8248,58.6607,58.7958,331376.0
2024-03-19 14:00:00,60.95,61.16,60.91,61.15,549595.0,58.8055,59.0081,58.7669,58.9984,549595.0
2024-03-19 14:30:00,61.15,61.24,60.96,61.05,542552.0,58.9984,59.0853,58.8151,58.9019,542552.0
2024-03-19 15:00:00,61.05,61.29,61.02,61.28,554808.0,58.9019,59.1335,58.873,59.1239,554808.0
2024-03-19 15:30:00,61.28,61.39,61.2,61.25,1732346.0,59.1239,59.23,59.0467,59.0949,1732346.0
2024-03-20 09:30:00,61.45,62.17,61.36,61.85,1552691.0,59.2879,59.9825,59.201,59.6738,1552691.0
2024-03-20 10:00:00,61.85,61.96,61.48,61.7,747751.0,59.6738,59.7799,59.3168,59.5291,747751.0
2024-03-20 10:30:00,61.69,61.91,61.63,61.77,668133.0,59.5194,59.7317,59.4615,59.5966,668133.0
2024-03-20 11:00:00,61.79,61.86,61.56,61.64,540645.0,59.6159,59.6834,59.394,59.4712,540645.0
2024-03-20 11:30:00,61.63,61.78,61.48,61.75,550256.0,59.4615,59.6063,59.3168,59.5773,550256.0
2024-03-20 12:00:00,61.75,61.88,61.61,61.8,412676.0,59.5773,59.7027,59.4422,59.6256,412676.0
2024-03-20 12:30:00,61.8,62.13,61.76,62.13,697828.0,59.6256,59.9439,59.587,59.9439,697828.0
2024-03-20 13:00:00,62.12,62.2,61.94,62.2,630050.0,59.9343,60.0115,59.7606,60.0115,630050.0
2024-03-20 13:30:00,62.2,62.21,61.94,61.95,752260.0,60.0115,60.0211,59.7606,59.7703,752260.0
2024-03-20 14:00:00,61.96,62.15,61.74,61.88,747057.0,59.7799,59.9632,59.5677,59.7027,747057.0
2024-03-20 14:30:00,61.88,62.34,61.62,62.21,676443.0,59.7027,60.1466,59.4519,60.0211,676443.0
2024-03-20 15:00:00,62.21,62.41,62.0,62.37,756854.0,60.0211,60.2141,59.8185,60.1755,756854.0
2024-03-20 15:30:00,62.37,62.37,61.89,62.2,1880959.0,60.1755,60.1755,59.7124,60.0115,1880959.0
2024-03-21 09:30:00,62.2,63.14,62.2,63.1,736909.0,60.0115,60.9184,60.0115,60.8798,736909.0
2024-03-21 10:00:00,63.11,63.39,62.82,62.88,835138.0,60.8895,61.1596,60.6097,60.6676,835138.0
2024-03-21 10:30:00,62.89,63.0,62.62,62.66,2867511.0,60.6772,60.7833,60.4167,60.4553,2867511.0
2024-03-21 11:00:00,62.66,62.8,62.47,62.62,554769.0,60.4553,60.5904,60.272,60.4167,554769.0
2024-03-21 11:30:00,62.62,62.67,62.32,62.42,410828.0,60.4167,60.4649,60.1273,60.2237,410828.0
2024-03-21 12:00:00,62.41,62.46,61.89,62.0,809836.0,60.2141,60.2623,59.7124,59.8185,809836.0
2024-03-21 12:30:00,61.99,62.08,61.83,62.01,662575.0,59.8089,59.8957,59.6545,59.8282,662575.0
2024-03-21 13:00:00,62.01,62.06,61.8,62.01,519438.0,59.8282,59.8764,59.6256,59.8282,519438.0
2024-03-21 13:30:00,62.0,62.23,61.91,62.03,505913.0,59.8185,60.0404,59.7317,59.8475,505913.0
2024-03-21 14:00:00,62.03,62.27,62.01,62.19,555710.0,59.8475,60.079,59.8282,60.0018,555710.0
2024-03-21 14:30:00,62.18,62.26,61.77,61.85,593312.0,59.9922,60.0694,59.5966,59.6738,593312.0
2024-03-21 15:00:00,61.85,61.95,61.64,61.87,754719.0,59.6738,59.7703,59.4712,59.6931,754719.0
2024-03-21 15:30:00,61.88,61.91,61.29,61.35,1936020.0,59.7027,59.7317,59.1335,59.1914,1936020.0
2024-03-22 09:30:00,62.22,62.49,61.72,61.91,961250.0,60.0308,60.2913,59.5484,59.7317,961250.0
2024-03-22 10:00:00,61.9,62.01,61.78,61.97,483802.0,59.722,59.8282,59.6063,59.7896,483802.0
2024-03-22 10:30:00,61.96,61.99,61.74,61.81,472054.0,59.7799,59.8089,59.5677,59.6352,472054.0
2024-03-22 11:00:00,61.81,61.97,61.75,61.84,312932.0,59.6352,59.7896,59.5773,59.6641,312932.0
2024-03-22 11:30:00,61.85,62.01,61.81,61.96,454740.0,59.6738,59.8282,59.6352,59.7799,454740.0
2024-03-22 12:00:00,61.96,62.02,61.85,61.95,505807.0,59.7799,59.8378,59.6738,59.7703,505807.0
2024-03-22 12:30:00,61.95,62.02,61.9,61.95,326131.0,59.7703,59.8378,59.722,59.7703,326131.0
2024-03-22 13:00:00,61.96,62.0,61.83,61.93,386069.0,59.7799,59.8185,59.6545,59.751,386069.0
2024-03-22 13:30:00,61.94,62.01,61.91,61.95,329334.0,59.7606,59.8282,59.7317,59.7703,329334.0
2024-03-22 14:00:00,61.96,62.01,61.83,61.92,560153.0,59.7799,59.8282,59.6545,59.7413,560153.0
2024-03-22 14:30:00,61.92,62.08,61.9,62.03,560778.0,59.7413,59.8957,59.722,59.8475,560778.0
2024-03-22 15:00:00,62.03,62.05,61.84,61.94,491953.0,59.8475,59.8668,59.6641,59.7606,491953.0
2024-03-22 15:30:00,61.94,62.03,61.75,61.78,1147166.0,59.7606,59.8475,59.5773,59.6063,1147166.0
2024-03-25 09:30:00,62.0,62.16,61.4,61.52,579569.0,59.8185,59.9729,59.2396,59.3554,579569.0
2024-03-25 10:00:00,61.52,61.8,61.44,61.73,485220.0,59.3554,59.6256,59.2782,59.558,485220.0
2024-03-25 10:30:00,61.74,61.89,61.63,61.79,500055.0,59.5677,59.7124,59.4615,59.6159,500055.0
2024-03-25 11:00:00,61.8,62.17,61.79,62.17,525178.0,59.6256,59.9825,59.6159,59.9825,525178.0
2024-03-25 11:30:00,62.17,62.25,62.0,62.23,287068.0,59.9825,60.0597,59.8185,60.0404,287068.0
2024-03-25 12:00:00,62.23,62.37,62.14,62.29,413304.0,60.0404,60.1755,59.9536,60.0983,413304.0
2024-03-25 12:30:00,62.29,62.43,62.22,62.37,489799.0,60.0983,60.2334,60.0308,60.1755,489799.0
2024-03-25 13:00:00,62.37,62.4,62.05,62.2,1292430.0,60.1755,60.2044,59.8668,60.0115,1292430.0
2024-03-25 13:30:00,62.19,62.36,62.15,62.29,404622.0,60.0018,60.1659,59.9632,60.0983,404622.0
2024-03-25 14:00:00,62.29,62.38,62.2,62.38,296708.0,60.0983,60.1851,60.0115,60.1851,296708.0
2024-03-25 14:30:00,62.38,62.41,62.24,62.27,467961.0,60.1851,60.2141,60.0501,60.079,467961.0
2024-03-25 15:00:00,62.27,62.38,62.19,62.31,435151.0,60.079,60.1851,60.0018,60.1176,435151.0
2024-03-25 15:30:00,62.31,62.64,62.23,62.62,1398087.0,60.1176,60.436,60.0404,60.4167,1398087.0
2024-03-26 09:30:00,62.62,62.91,62.4,62.41,481696.0,60.4167,60.6965,60.2044,60.2141,481696.0
2024-03-26 10:00:00,62.41,62.5,62.15,62.22,625391.0,60.2141,60.3009,59.9632,60.0308,625391.0
2024-03-26 10:30:00,62.21,62.6,62.15,62.53,347237.0,60.0211,60.3974,59.9632,60.3299,347237.0
2024-03-26 11:00:00,62.52,62.55,62.29,62.39,586604.0,60.3202,60.3492,60.0983,60.1948,586604.0
2024-03-26 11:30:00,62.39,62.61,62.38,62.55,711568.0,60.1948,60.4071,60.1851,60.3492,711568.0
2024-03-26 12:00:00,62.56,62.66,62.26,62.37,489863.0,60.3588,60.4553,60.0694,60.1755,489863.0
2024-03-26 12:30:00,62.37,62.39,61.98,62.01,554370.0,60.1755,60.1948,59.7992,59.8282,554370.0
2024-03-26 13:00:00,62.01,62.07,61.59,61.6,602897.0,59.8282,59.8861,59.4229,59.4326,602897.0
2024-03-26 13:30:00,61.6,61.81,61.3,61.4,1222524.0,59.4326,59.6352,59.1431,59.2396,1222524.0
2024-03-26 14:00:00,61.4,61.7,61.37,61.57,479498.0,59.2396,59.5291,59.2107,59.4036,479498.0
2024-03-26 14:30:00,61.57,61.75,61.39,61.47,539874.0,59.4036,59.5773,59.23,59.3072,539874.0
2024-03-26 15:00:00,61.46,61.67,61.39,61.6,659803.0,59.2975,59.5001,59.23,59.4326,659803.0
2024-03-26 15:30:00,61.59,61.76,61.4,61.44,2022013.0,59.4229,59.587,59.2396,59.2782,2022013.0
2024-03-27 09:30:00,62.16,62.5,62.02,62.15,616947.0,59.9729,60.3009,59.8378,59.9632,616947.0
2024-03-27 10:00:00,62.14,62.42,62.11,62.41,508735.0,59.9536,60.2237,59.9246,60.2141,508735.0
2024-03-27 10:30:00,62.41,62.51,62.31,62.5,419292.0,60.2141,60.3106,60.1176,60.3009,419292.0
2024-03-27 11:00:00,62.49,62.72,62.45,62.71,394724.0,60.2913,60.5132,60.2527,60.5035,394724.0
2024-03-27 11:30:00,62.71,63.17,62.69,62.97,772561.0,60.5035,60.9474,60.4842,60.7544,772561.0
2024-03-27 12:00:00,62.96,63.0,62.81,62.87,326230.0,60.7447,60.7833,60.6,60.6579,326230.0
2024-03-27 12:30:00,62.87,62.94,62.76,62.85,286781.0,60.6579,60.7254,60.5518,60.6386,286781.0
2024-03-27 13:00:00,62.84,63.27,62.83,63.13,391862.0,60.629,61.0438,60.6193,60.9088,391862.0
2024-03-27 13:30:00,63.12,63.14,62.9,63.0,451431.0,60.8991,60.9184,60.6869,60.7833,451431.0
2024-03-27 14:00:00,63.01,63.21,62.99,63.2,356061.0,60.793,60.9859,60.7737,60.9763,356061.0
2024-03-27 14:30:00,63.2,63.32,63.18,63.22,486581.0,60.9763,61.0921,60.957,60.9956,486581.0
2024-03-27 15:00:00,63.22,63.45,63.22,63.36,667494.0,60.9956,61.2175,60.9956,61.1307,667494.0
2024-03-27 15:30:00,63.36,63.86,63.3,63.76,2416047.0,61.1307,61.6131,61.0728,61.5166,2416047.0
2024-03-28 09:30:00,63.67,64.26,63.39,63.52,713957.0,61.4298,61.999,61.1596,61.285,713957.0
2024-03-28 10:00:00,63.52,63.79,63.52,63.57,368227.0,61.285,61.5455,61.285,61.3333,368227.0
2024-03-28 10:30:00,63.57,64.09,63.54,63.88,675524.0,61.3333,61.835,61.3043,61.6324,675524.0
2024-03-28 11:00:00,63.89,63.98,63.73,63.79,553392.0,61.642,61.7289,61.4876,61.5455,553392.0
2024-03-28 11:30:00,63.78,63.83,63.63,63.76,485840.0,61.5359,61.5841,61.3912,61.5166,485840.0
2024-03-28 12:00:00,63.76,63.89,63.7,63.73,653261.0,61.5166,61.642,61.4587,61.4876,653261.0
2024-03-28 12:30:00,63.74,63.76,63.51,63.61,327257.0,61.4973,61.5166,61.2754,61.3719,327257.0
2024-03-28 13:00:00,63.62,63.68,63.48,63.57,318476.0,61.3815,61.4394,61.2464,61.3333,318476.0
2024-03-28 13:30:00,63.57,63.89,63.52,63.88,423324.0,61.3333,61.642,61.285,61.6324,423324.0
2024-03-28 14:00:00,63.89,64.08,63.73,64.06,670872.0,61.642,61.8253,61.4876,61.806,670872.0
2024-03-28 14:30:00,64.06,64.11,63.79,63.86,616553.0,61.806,61.8543,61.5455,61.6131,616553.0
2024-03-28 15:00:00,63.86,64.02,63.85,63.95,567053.0,61.6131,61.7674,61.6034,61.6999,567053.0
2024-03-28 15:30:00,63.95,64.06,63.77,63.88,1675784.0,61.6999,61.806,61.5262,61.6324,1675784.0
2024-04-01 09:30:00,63.91,64.05,63.18,63.37,1185421.0,61.6613,61.7964,60.957,61.1403,1185421.0
2024-04-01 10:00:00,63.38,63.41,62.98,63.01,810688.0,61.15,61.1789,60.764,60.793,810688.0
2024-04-01 10:30:00,63.01,63.19,62.87,63.03,653339.0,60.793,60.9666,60.6579,60.8123,653339.0
2024-04-01 11:00:00,63.03,63.08,62.76,62.98,615223.0,60.8123,60.8605,60.5518,60.764,615223.0
2024-04-01 11:30:00,62.98,63.12,62.92,62.94,681573.0,60.764,60.8991,60.7061,60.7254,681573.0
2024-04-01 12:00:00,62.94,63.2,62.88,63.2,634145.0,60.7254,60.9763,60.6676,60.9763,634145.0
2024-04-01 12:30:00,63.2,63.25,63.06,63.2,921637.0,60.9763,61.0245,60.8412,60.9763,921637.0
2024-04-01 13:00:00,63.2,63.34,63.16,63.2,508133.0,60.9763,61.1114,60.9377,60.9763,508133.0
2024-04-01 13:30:00,63.2,63.36,63.14,63.24,379478.0,60.9763,61.1307,60.9184,61.0149,379478.0
2024-04-01 14:00:00,63.24,63.33,63.11,63.3,344050.0,61.0149,61.1017,60.8895,61.0728,344050.0
2024-04-01 14:30:00,63.3,63.42,63.24,63.35,428204.0,61.0728,61.1886,61.0149,61.121,428204.0
2024-04-01 15:00:00,63.35,63.52,63.31,63.5,532135.0,61.121,61.285,61.0824,61.2657,532135.0
2024-04-01 15:30:00,63.5,63.52,63.3,63.38,1522178.0,61.2657,61.285,61.0728,61.15,1522178.0
2024-04-02 09:30:00,63.27,63.34,62.76,62.85,918013.0,61.0438,61.1114,60.5518,60.6386,918013.0
2024-04-02 10:00:00,62.86,63.07,62.7,63.0,607303.0,60.6483,60.8509,60.4939,60.7833,607303.0
2024-04-02 10:30:00,63.0,63.17,62.9,63.1,639108.0,60.7833,60.9474,60.6869,60.8798,639108.0
2024-04-02 11:00:00,63.1,63.13,62.49,62.5,537355.0,60.8798,60.9088,60.2913,60.3009,537355.0
2024-04-02 11:30:00,62.49,62.63,62.35,62.59,464898.0,60.2913,60.4264,60.1562,60.3878,464898.0
2024-04-02 12:00:00,62.59,62.79,62.52,62.75,249058.0,60.3878,60.5807,60.3202,60.5421,249058.0
2024-04-02 12:30:00,62.74,62.82,62.66,62.69,217357.0,60.5325,60.6097,60.4553,60.4842,217357.0
2024-04-02 13:00:00,62.7,62.71,62.56,62.63,207940.0,60.4939,60.5035,60.3588,60.4264,207940.0
2024-04-02 13:30:00,62.63,62.68,62.53,62.62,228021.0,60.4264,60.4746,60.3299,60.4167,228021.0
2024-04-02 14:00:00,62.63,62.71,62.53,62.6,254156.0,60.4264,60.5035,60.3299,60.3974,254156.0
2024-04-02 14:30:00,62.61,62.67,62.47,62.51,294931.0,60.4071,60.4649,60.272,60.3106,294931.0
2024-04-02 15:00:00,62.5,62.79,62.49,62.78,353650.0,60.3009,60.5807,60.2913,60.5711,353650.0
2024-04-02 15:30:00,62.78,62.92,62.71,62.89,1285339.0,60.5711,60.7061,60.5035,60.6772,1285339.0
2024-04-03 09:30:00,62.69,62.7,61.85,62.0,937142.0,60.4842,60.4939,59.6738,59.8185,937142.0
2024-04-03 10:00:00,62.01,62.99,61.99,62.72,642638.0,59.8282,60.7737,59.8089,60.5132,642638.0
2024-04-03 10:30:00,62.71,62.87,62.65,62.8,397103.0,60.5035,60.6579,60.4456,60.5904,397103.0
2024-04-03 11:00:00,62.79,62.8,62.5,62.58,245190.0,60.5807,60.5904,60.3009,60.3781,245190.0
2024-04-03 11:30:00,62.58,62.62,62.45,62.54,281965.0,60.3781,60.4167,60.2527,60.3395,281965.0
2024-04-03 12:00:00,62.54,62.67,62.51,62.63,381817.0,60.3395,60.4649,60.3106,60.4264,381817.0
2024-04-03 12:30:00,62.63,62.65,62.49,62.58,353451.0,60.4264,60.4456,60.2913,60.3781,353451.0
2024-04-03 13:00:00,62.58,62.73,62.51,62.68,385703.0,60.3781,60.5228,60.3106,60.4746,385703.0
2024-04-03 13:30:00,62.68,62.76,62.51,62.57,308183.0,60.4746,60.5518,60.3106,60.3685,308183.0
2024-04-03 14:00:00,62.57,62.72,62.53,62.65,227068.0,60.3685,60.5132,60.3299,60.4456,227068.0
2024-04-03 14:30:00,62.64,62.76,62.6,62.74,261689.0,60.436,60.5518,60.3974,60.5325,261689.0
2024-04-03 15:00:00,62.74,62.86,62.56,62.73,430658.0,60.5325,60.6483,60.3588,60.5228,430658.0
2024-04-03 15:30:00,62.74,62.87,62.55,62.55,1336479.0,60.5325,60.6579,60.3492,60.3492,1336479.0
2024-04-04 09:30:00,63.29,63.85,62.97,63.52,826423.0,61.0631,61.6034,60.7544,61.285,826423.0
2024-04-04 10:00:00,63.52,63.7,63.45,63.54,307631.0,61.285,61.4587,61.2175,61.3043,307631.0
2024-04-04 10:30:00,63.55,63.79,63.42,63.74,526784.0,61.314,61.5455,61.1886,61.4973,526784.0
2024-04-04 11:00:00,63.75,63.81,63.64,63.69,284232.0,61.5069,61.5648,61.4008,61.4491,284232.0
2024-04-04 11:30:00,63.69,63.87,63.68,63.83,281440.0,61.4491,61.6227,61.4394,61.5841,281440.0
2024-04-04 12:00:00,63.84,63.92,63.72,63.74,430168.0,61.5938,61.671,61.478,61.4973,430168.0
2024-04-04 12:30:00,63.74,63.87,63.72,63.79,219249.0,61.4973,61.6227,61.478,61.5455,219249.0
2024-04-04 13:00:00,63.8,63.89,63.75,63.88,449488.0,61.5552,61.642,61.5069,61.6324,449488.0
2024-04-04 13:30:00,63.89,63.98,63.78,63.82,417480.0,61.642,61.7289,61.5359,61.5745,417480.0
2024-04-04 14:00:00,63.82,63.82,63.45,63.48,424266.0,61.5745,61.5745,61.2175,61.2464,424266.0
2024-04-04 14:30:00,63.48,63.52,63.2,63.37,443515.0,61.2464,61.285,60.9763,61.1403,443515.0
2024-04-04 15:00:00,63.37,63.52,63.27,63.4,987229.0,61.1403,61.285,61.0438,61.1693,987229.0
2024-04-04 15:30:00,63.41,63.92,63.2,63.72,1724699.0,61.1789,61.671,60.9763,61.478,1724699.0
2024-04-05 09:30:00,63.05,63.87,62.9,63.25,733427.0,60.8316,61.6227,60.6869,61.0245,733427.0
2024-04-05 10:00:00,63.25,63.67,63.24,63.56,576560.0,61.0245,61.4298,61.0149,61.3236,576560.0
2024-04-05 10:30:00,63.57,63.99,63.55,63.91,646154.0,61.3333,61.7385,61.314,61.6613,646154.0
2024-04-05 11:00:00,63.91,63.99,63.74,63.95,591822.0,61.6613,61.7385,61.4973,61.6999,591822.0
2024-04-05 11:30:00,63.94,64.19,63.89,64.08,549104.0,61.6903,61.9315,61.642,61.8253,549104.0
2024-04-05 12:00:00,64.09,64.1,63.9,63.98,350155.0,61.835,61.8446,61.6517,61.7289,350155.0
2024-04-05 12:30:00,63.99,64.1,63.89,64.0,263541.0,61.7385,61.8446,61.642,61.7481,263541.0
2024-04-05 13:00:00,64.0,64.0,63.67,63.86,378038.0,61.7481,61.7481,61.4298,61.6131,378038.0
2024-04-05 13:30:00,63.85,63.94,63.77,63.84,391437.0,61.6034,61.6903,61.5262,61.5938,391437.0
2024-04-05 14:00:00,63.85,64.14,63.79,64.03,425657.0,61.6034,61.8832,61.5455,61.7771,425657.0
2024-04-05 14:30:00,64.04,64.24,63.88,63.97,531824.0,61.7867,61.9797,61.6324,61.7192,531824.0
2024-04-05 15:00:00,63.97,64.25,63.96,64.23,509227.0,61.7192,61.9894,61.7096,61.9701,509227.0
2024-04-05 15:30:00,64.23,64.36,64.13,64.18,1022928.0,61.9701,62.0955,61.8736,61.9218,1022928.0
2024-04-08 09:30:00,64.15,64.61,63.93,64.14,550436.0,61.8929,62.3367,61.6806,61.8832,550436.0
2024-04-08 10:00:00,64.14,64.67,64.02,64.62,659858.0,61.8832,62.3946,61.7674,62.3463,659858.0
2024-04-08 10:30:00,64.61,64.87,64.55,64.73,525931.0,62.3367,62.5875,62.2788,62.4525,525931.0
2024-04-08 11:00:00,64.73,64.9,64.58,64.65,421265.0,62.4525,62.6165,62.3077,62.3753,421265.0
2024-04-08 11:30:00,64.65,64.71,64.44,64.5,268333.0,62.3753,62.4332,62.1727,62.2306,268333.0
2024-04-08 12:00:00,64.5,64.73,64.46,64.7,433233.0,62.2306,62.4525,62.192,62.4235,433233.0
2024-04-08 12:30:00,64.7,64.8,64.66,64.74,259465.0,62.4235,62.52,62.3849,62.4621,259465.0
2024-04-08 13:00:00,64.73,64.88,64.69,64.8,338604.0,62.4525,62.5972,62.4139,62.52,338604.0
2024-04-08 13:30:00,64.81,64.92,64.76,64.84,238836.0,62.5296,62.6358,62.4814,62.5586,238836.0
2024-04-08 14:00:00,64.84,64.85,64.73,64.77,224537.0,62.5586,62.5682,62.4525,62.4911,224537.0
2024-04-08 14:30:00,64.78,64.79,64.62,64.66,262109.0,62.5007,62.5104,62.3463,62.3849,262109.0
2024-04-08 15:00:00,64.67,64.76,64.65,64.69,334960.0,62.3946,62.4814,62.3753,62.4139,334960.0
2024-04-08 15:30:00,64.68,64.92,64.66,64.85,1093389.0,62.4042,62.6358,62.3849,62.5682,1093389.0
2024-04-09 09:30:00,65.15,65.59,65.04,65.41,674773.0,62.8577,63.2822,62.7516,63.1085,674773.0
2024-04-09 10:00:00,65.39,65.86,65.29,65.67,575689.0,63.0892,63.5427,62.9928,63.3594,575689.0
2024-04-09 10:30:00,65.67,65.77,65.33,65.71,752433.0,63.3594,63.4559,63.0314,63.398,752433.0
2024-04-09 11:00:00,65.7,65.75,65.16,65.18,396258.0,63.3883,63.4366,62.8673,62.8866,396258.0
2024-04-09 11:30:00,65.19,65.32,65.15,65.24,281679.0,62.8963,63.0217,62.8577,62.9445,281679.0
2024-04-09 12:00:00,65.24,65.4,65.14,65.36,326214.0,62.9445,63.0989,62.848,63.0603,326214.0
2024-04-09 12:30:00,65.36,65.37,65.16,65.2,312102.0,63.0603,63.0699,62.8673,62.9059,312102.0
2024-04-09 13:00:00,65.2,65.21,65.04,65.11,324446.0,62.9059,62.9156,62.7516,62.8191,324446.0
2024-04-09 13:30:00,65.11,65.2,64.83,64.87,384283.0,62.8191,62.9059,62.5489,62.5875,384283.0
2024-04-09 14:00:00,64.87,64.96,64.79,64.84,306087.0,62.5875,62.6744,62.5104,62.5586,306087.0
2024-04-09 14:30:00,64.84,65.0,64.79,64.92,340420.0,62.5586,62.713,62.5104,62.6358,340420.0
2024-04-09 15:00:00,64.93,65.25,64.82,65.24,510092.0,62.6454,62.9542,62.5393,62.9445,510092.0
2024-04-09 15:30:00,65.23,65.42,65.06,65.36,1215273.0,62.9349,63.1182,62.7709,63.0603,1215273.0
2024-04-10 09:30:00,63.5,64.09,63.0,63.59,1515846.0,61.2657,61.835,60.7833,61.3526,1515846.0
2024-04-10 10:00:00,63.6,64.02,63.43,63.83,726650.0,61.3622,61.7674,61.1982,61.5841,726650.0
2024-04-10 10:30:00,63.83,64.24,63.82,64.04,488835.0,61.5841,61.9797,61.5745,61.7867,488835.0
2024-04-10 11:00:00,64.04,64.11,63.74,63.86,431457.0,61.7867,61.8543,61.4973,61.6131,431457.0
2024-04-10 11:30:00,63.86,63.88,63.45,63.55,301095.0,61.6131,61.6324,61.2175,61.314,301095.0
2024-04-10 12:00:00,63.55,63.84,63.54,63.79,381187.0,61.314,61.5938,61.3043,61.5455,381187.0
2024-04-10 12:30:00,63.79,63.83,63.67,63.75,324501.0,61.5455,61.5841,61.4298,61.5069,324501.0
2024-04-10 13:00:00,63.75,64.07,63.51,63.96,510701.0,61.5069,61.8157,61.2754,61.7096,510701.0
2024-04-10 13:30:00,63.96,64.05,63.71,63.91,418802.0,61.7096,61.7964,61.4684,61.6613,418802.0
2024-04-10 14:00:00,63.93,64.14,63.78,63.81,284696.0,61.6806,61.8832,61.5359,61.5648,284696.0
2024-04-10 14:30:00,63.8,63.95,63.64,63.68,311520.0,61.5552,61.6999,61.4008,61.4394,311520.0
2024-04-10 15:00:00,63.67,64.09,63.63,64.02,333506.0,61.4298,61.835,61.3912,61.7674,333506.0
2024-04-10 15:30:00,64.01,64.12,63.84,64.01,1091230.0,61.7578,61.8639,61.5938,61.7578,1091230.0
2024-04-11 09:30:00,64.63,64.79,63.82,64.04,580140.0,62.356,62.5104,61.5745,61.7867,580140.0
2024-04-11 10:00:00,64.05,64.07,63.48,63.49,688284.0,61.7964,61.8157,61.2464,61.2561,688284.0
2024-04-11 10:30:00,63.49,63.65,63.34,63.4,453077.0,61.2561,61.4105,61.1114,61.1693,453077.0
2024-04-11 11:00:00,63.41,63.56,63.32,63.37,672928.0,61.1789,61.3236,61.0921,61.1403,672928.0
2024-04-11 11:30:00,63.36,63.69,63.31,63.66,370560.0,61.1307,61.4491,61.0824,61.4201,370560.0
2024-04-11 12:00:00,63.65,63.74,63.6,63.6,264589.0,61.4105,61.4973,61.3622,61.3622,264589.0
2024-04-11 12:30:00,63.62,63.8,63.59,63.77,272057.0,61.3815,61.5552,61.3526,61.5262,272057.0
2024-04-11 13:00:00,63.78,64.13,63.71,64.08,333774.0,61.5359,61.8736,61.4684,61.8253,333774.0
2024-04-11 13:30:00,64.08,64.26,64.01,64.2,303998.0,61.8253,61.999,61.7578,61.9411,303998.0
2024-04-11 14:00:00,64.2,64.34,64.19,64.25,360874.0,61.9411,62.0762,61.9315,61.9894,360874.0
2024-04-11 14:30:00,64.26,64.38,64.12,64.13,481663.0,61.999,62.1148,61.8639,61.8736,481663.0
2024-04-11 15:00:00,64.13,64.17,64.0,64.15,760640.0,61.8736,61.9122,61.7481,61.8929,760640.0
2024-04-11 15:30:00,64.15,64.23,63.9,63.94,1850466.0,61.8929,61.9701,61.6517,61.6903,1850466.0
2024-04-12 09:30:00,64.12,64.27,63.88,64.22,511533.0,61.8639,62.0086,61.6324,61.9604,511533.0
2024-04-12 10:00:00,64.17,64.31,63.97,64.26,305357.0,61.9122,62.0472,61.7192,61.999,305357.0
2024-04-12 10:30:00,64.25,64.25,64.0,64.1,392792.0,61.9894,61.9894,61.7481,61.8446,392792.0
2024-04-12 11:00:00,64.1,64.18,63.72,63.81,365735.0,61.8446,61.9218,61.478,61.5648,365735.0
2024-04-12 11:30:00,63.8,64.04,63.65,64.01,545389.0,61.5552,61.7867,61.4105,61.7578,545389.0
2024-04-12 12:00:00,64.01,64.13,63.68,63.8,834801.0,61.7578,61.8736,61.4394,61.5552,834801.0
2024-04-12 12:30:00,63.8,63.82,63.36,63.39,364285.0,61.5552,61.5745,61.1307,61.1596,364285.0
2024-04-12 13:00:00,63.38,63.44,63.03,63.04,342576.0,61.15,61.2079,60.8123,60.8219,342576.0
2024-04-12 13:30:00,63.03,63.38,63.0,63.37,266671.0,60.8123,61.15,60.7833,61.1403,266671.0
2024-04-12 14:00:00,63.37,63.48,63.26,63.28,326173.0,61.1403,61.2464,61.0342,61.0535,326173.0
2024-04-12 14:30:00,63.28,63.42,63.12,63.14,407864.0,61.0535,61.1886,60.8991,60.9184,407864.0
2024-04-12 15:00:00,63.12,63.24,62.95,63.03,392378.0,60.8991,61.0149,60.7351,60.8123,392378.0
2024-04-12 15:30:00,63.02,63.25,63.02,63.08,848791.0,60.8026,61.0245,60.8026,60.8605,848791.0
2024-04-15 09:30:00,63.53,64.33,63.1,63.4,900555.0,61.2947,62.0665,60.8798,61.1693,900555.0
2024-04-15 10:00:00,63.4,63.4,62.59,62.86,605279.0,61.1693,61.1693,60.3878,60.6483,605279.0
2024-04-15 10:30:00,62.86,63.26,62.86,63.05,666487.0,60.6483,61.0342,60.6483,60.8316,666487.0
2024-04-15 11:00:00,63.07,63.21,62.99,63.09,508014.0,60.8509,60.9859,60.7737,60.8702,508014.0
2024-04-15 11:30:00,63.1,63.3,63.05,63.21,310655.0,60.8798,61.0728,60.8316,60.9859,310655.0
2024-04-15 12:00:00,63.2,63.35,63.13,63.13,364103.0,60.9763,61.121,60.9088,60.9088,364103.0
2024-04-15 12:30:00,63.12,63.28,63.05,63.24,256729.0,60.8991,61.0535,60.8316,61.0149,256729.0
2024-04-15 13:00:00,63.25,63.33,62.96,62.96,525858.0,61.0245,61.1017,60.7447,60.7447,525858.0
2024-04-15 13:30:00,62.95,62.97,62.77,62.89,674023.0,60.7351,60.7544,60.5614,60.6772,674023.0
2024-04-15 14:00:00,62.89,62.93,62.44,62.48,618371.0,60.6772,60.7158,60.243,60.2816,618371.0
2024-04-15 14:30:00,62.48,62.6,62.3,62.43,540525.0,60.2816,60.3974,60.108,60.2334,540525.0
2024-04-15 15:00:00,62.44,62.59,62.38,62.52,472786.0,60.243,60.3878,60.1851,60.3202,472786.0
2024-04-15 15:30:00,62.52,62.84,62.49,62.76,1372692.0,60.3202,60.629,60.2913,60.5518,1372692.0
2024-04-16 09:30:00,62.49,62.58,61.56,61.7,772766.0,60.2913,60.3781,59.394,59.5291,772766.0
2024-04-16 10:00:00,61.69,61.87,61.39,61.82,700540.0,59.5194,59.6931,59.23,59.6449,700540.0
2024-04-16 10:30:00,61.83,61.86,61.57,61.7,662326.0,59.6545,59.6834,59.4036,59.5291,662326.0
2024-04-16 11:00:00,61.71,61.83,61.56,61.83,469522.0,59.5387,59.6545,59.394,59.6545,469522.0
2024-04-16 11:30:00,61.84,62.05,61.72,61.72,405512.0,59.6641,59.8668,59.5484,59.5484,405512.0
2024-04-16 12:00:00,61.72,61.8,61.6,61.75,292090.0,59.5484,59.6256,59.4326,59.5773,292090.0
2024-04-16 12:30:00,61.76,61.95,61.75,61.87,303033.0,59.587,59.7703,59.5773,59.6931,303033.0
2024-04-16 13:00:00,61.87,61.88,61.64,61.68,580919.0,59.6931,59.7027,59.4712,59.5098,580919.0
2024-04-16 13:30:00,61.68,61.71,61.31,61.57,394971.0,59.5098,59.5387,59.1528,59.4036,394971.0
2024-04-16 14:00:00,61.56,62.0,61.5,61.57,408991.0,59.394,59.8185,59.3361,59.4036,408991.0
2024-04-16 14:30:00,61.58,61.82,61.54,61.78,396194.0,59.4133,59.6449,59.3747,59.6063,396194.0
2024-04-16 15:00:00,61.79,61.79,61.51,61.68,392984.0,59.6159,59.6159,59.3458,59.5098,392984.0
2024-04-16 15:30:00,61.68,61.77,61.37,61.71,2297040.0,59.5098,59.5966,59.2107,59.5387,2297040.0
2024-04-17 09:30:00,62.24,62.81,61.92,62.65,1899148.0,60.0501,60.6,59.7413,60.4456,1899148.0
2024-04-17 10:00:00,62.66,62.9,62.39,62.73,993195.0,60.4553,60.6869,60.1948,60.5228,993195.0
2024-04-17 10:30:00,62.72,62.84,62.37,62.6,514427.0,60.5132,60.629,60.1755,60.3974,514427.0
2024-04-17 11:00:00,62.62,62.75,62.46,62.52,515015.0,60.4167,60.5421,60.2623,60.3202,515015.0
2024-04-17 11:30:00,62.52,62.55,62.36,62.45,366635.0,60.3202,60.3492,60.1659,60.2527,366635.0
2024-04-17 12:00:00,62.45,62.88,62.38,62.83,502408.0,60.2527,60.6676,60.1851,60.6193,502408.0
2024-04-17 12:30:00,62.83,62.96,62.75,62.96,355530.0,60.6193,60.7447,60.5421,60.7447,355530.0
2024-04-17 13:00:00,62.96,63.27,62.86,63.23,601276.0,60.7447,61.0438,60.6483,61.0052,601276.0
2024-04-17 13:30:00,63.23,63.43,63.13,63.36,856404.0,61.0052,61.1982,60.9088,61.1307,856404.0
2024-04-17 14:00:00,63.36,63.45,63.18,63.32,590090.0,61.1307,61.2175,60.957,61.0921,590090.0
2024-04-17 14:30:00,63.32,63.78,63.3,63.52,925367.0,61.0921,61.5359,61.0728,61.285,925367.0
2024-04-17 15:00:00,63.52,63.65,63.44,63.52,1077575.0,61.285,61.4105,61.2079,61.285,1077575.0
2024-04-17 15:30:00,63.53,63.92,63.5,63.78,2085509.0,61.2947,61.671,61.2657,61.5359,2085509.0
2024-04-18 09:30:00,63.85,64.0,63.13,63.69,771003.0,61.6034,61.7481,60.9088,61.4491,771003.0
2024-04-18 10:00:00,63.7,63.77,63.43,63.69,495778.0,61.4587,61.5262,61.1982,61.4491,495778.0
2024-04-18 10:30:00,63.69,63.99,63.6,63.91,599018.0,61.4491,61.7385,61.3622,61.6613,599018.0
2024-04-18 11:00:00,63.92,64.09,63.75,63.97,466839.0,61.671,61.835,61.5069,61.7192,466839.0
2024-04-18 11:30:00,63.97,64.0,63.82,63.83,614504.0,61.7192,61.7481,61.5745,61.5841,614504.0
2024-04-18 12:00:00,63.82,64.12,63.81,64.12,280033.0,61.5745,61.8639,61.5648,61.8639,280033.0
2024-04-18 12:30:00,64.12,64.12,63.82,63.85,409644.0,61.8639,61.8639,61.5745,61.6034,409644.0
2024-04-18 13:00:00,63.85,64.15,63.83,64.14,552525.0,61.6034,61.8929,61.5841,61.8832,552525.0
2024-04-18 13:30:00,64.14,64.22,64.02,64.19,368416.0,61.8832,61.9604,61.7674,61.9315,368416.0
2024-04-18 14:00:00,64.18,64.27,64.04,64.21,412671.0,61.9218,62.0086,61.7867,61.9508,412671.0
2024-04-18 14:30:00,64.2,64.26,64.03,64.19,442898.0,61.9411,61.999,61.7771,61.9315,442898.0
2024-04-18 15:00:00,64.19,64.32,64.12,64.28,526956.0,61.9315,62.0569,61.8639,62.0183,526956.0
2024-04-18 15:30:00,64.29,64.39,63.97,64.0,1622813.0,62.0279,62.1244,61.7192,61.7481,1622813.0
2024-04-19 09:30:00,64.22,64.3,63.64,63.72,1121968.0,61.9604,62.0376,61.4008,61.478,1121968.0
2024-04-19 10:00:00,63.72,64.32,63.64,64.32,515948.0,61.478,62.0569,61.4008,62.0569,515948.0
2024-04-19 10:30:00,64.31,64.55,64.12,64.44,577853.0,62.0472,62.2788,61.8639,62.1727,577853.0
2024-04-19 11:00:00,64.44,64.52,64.27,64.42,680480.0,62.1727,62.2499,62.0086,62.1534,680480.0
2024-04-19 11:30:00,64.41,64.62,64.35,64.61,476358.0,62.1437,62.3463,62.0858,62.3367,476358.0
2024-04-19 12:00:00,64.62,64.76,64.49,64.52,733675.0,62.3463,62.4814,62.2209,62.2499,733675.0
2024-04-19 12:30:00,64.52,64.9,64.5,64.88,470114.0,62.2499,62.6165,62.2306,62.5972,470114.0
2024-04-19 13:00:00,64.88,64.9,64.63,64.66,563872.0,62.5972,62.6165,62.356,62.3849,563872.0
2024-04-19 13:30:00,64.66,64.74,64.5,64.66,578296.0,62.3849,62.4621,62.2306,62.3849,578296.0
2024-04-19 14:00:00,64.66,64.8,64.5,64.64,439065.0,62.3849,62.52,62.2306,62.3656,439065.0
2024-04-19 14:30:00,64.64,64.76,64.48,64.73,403114.0,62.3656,62.4814,62.2113,62.4525,403114.0
2024-04-19 15:00:00,64.73,64.79,64.6,64.64,454391.0,62.4525,62.5104,62.327,62.3656,454391.0
2024-04-19 15:30:00,64.64,64.67,64.2,64.31,1510993.0,62.3656,62.3946,61.9411,62.0472,1510993.0
2024-04-22 09:30:00,64.59,64.74,63.92,64.32,958004.0,62.3174,62.4621,61.671,62.0569,958004.0
2024-04-22 10:00:00,64.33,64.84,64.24,64.71,908963.0,62.0665,62.5586,61.9797,62.4332,908963.0
2024-04-22 10:30:00,64.72,64.73,64.51,64.64,490742.0,62.4428,62.4525,62.2402,62.3656,490742.0
2024-04-22 11:00:00,64.64,64.76,64.5,64.64,472601.0,62.3656,62.4814,62.2306,62.3656,472601.0
2024-04-22 11:30:00,64.65,64.8,64.6,64.76,448407.0,62.3753,62.52,62.327,62.4814,448407.0
2024-04-22 12:00:00,64.76,64.85,64.71,64.78,450782.0,62.4814,62.5682,62.4332,62.5007,450782.0
2024-04-22 12:30:00,64.78,64.99,64.74,64.97,508412.0,62.5007,62.7033,62.4621,62.684,508412.0
2024-04-22 13:00:00,64.98,65.17,64.89,65.16,576459.0,62.6937,62.877,62.6068,62.8673,576459.0
2024-04-22 13:30:00,65.17,65.49,65.12,65.45,541762.0,62.877,63.1857,62.8287,63.1471,541762.0
2024-04-22 14:00:00,65.45,65.47,65.29,65.33,565888.0,63.1471,63.1664,62.9928,63.0314,565888.0
2024-04-22 14:30:00,65.33,65.4,65.11,65.2,411871.0,63.0314,63.0989,62.8191,62.9059,411871.0
2024-04-22 15:00:00,65.19,65.23,65.06,65.18,569526.0,62.8963,62.9349,62.7709,62.8866,569526.0
2024-04-22 15:30:00,65.17,65.47,65.01,65.33,1864863.0,62.877,63.1664,62.7226,63.0314,1864863.0
2024-04-23 09:30:00,65.24,67.17,65.1,66.62,2534765.0,62.9445,64.8066,62.8094,64.276,2534765.0
2024-04-23 10:00:00,66.59,67.13,66.38,66.78,806669.0,64.247,64.768,64.0444,64.4303,806669.0
2024-04-23 10:30:00,66.76,67.16,66.73,67.12,704988.0,64.411,64.797,64.3821,64.7584,704988.0
2024-04-23 11:00:00,67.11,67.14,66.48,66.62,559343.0,64.7487,64.7777,64.1409,64.276,559343.0
2024-04-23 11:30:00,66.59,66.92,66.38,66.83,544370.0,64.247,64.5654,64.0444,64.4786,544370.0
2024-04-23 12:00:00,66.83,66.88,66.67,66.83,341112.0,64.4786,64.5268,64.3242,64.4786,341112.0
2024-04-23 12:30:00,66.81,66.93,66.69,66.78,414600.0,64.4593,64.5751,64.3435,64.4303,414600.0
2024-04-23 13:00:00,66.77,66.78,66.37,66.55,613993.0,64.4207,64.4303,64.0348,64.2084,613993.0
2024-04-23 13:30:00,66.54,66.57,66.17,66.27,469636.0,64.1988,64.2277,63.8418,63.9383,469636.0
2024-04-23 14:00:00,66.28,66.32,66.06,66.13,357895.0,63.9479,63.9865,63.7357,63.8032,357895.0
2024-04-23 14:30:00,66.12,66.27,66.02,66.23,433591.0,63.7936,63.9383,63.6971,63.8997,433591.0
2024-04-23 15:00:00,66.23,66.29,66.02,66.11,500853.0,63.8997,63.9576,63.6971,63.7839,500853.0
2024-04-23 15:30:00,66.12,66.2,65.95,66.2,1282029.0,63.7936,63.8707,63.6295,63.8707,1282029.0
2024-04-24 09:30:00,65.91,65.94,65.22,65.69,797454.0,63.5909,63.6199,62.9252,63.3787,797454.0
2024-04-24 10:00:00,65.7,66.0,65.46,65.98,639535.0,63.3883,63.6778,63.1568,63.6585,639535.0
2024-04-24 10:30:00,65.97,66.04,65.72,65.83,423782.0,63.6488,63.7164,63.4076,63.5138,423782.0
2024-04-24 11:00:00,65.83,65.97,65.73,65.95,479653.0,63.5138,63.6488,63.4173,63.6295,479653.0
2024-04-24 11:30:00,65.95,66.13,65.87,66.08,369883.0,63.6295,63.8032,63.5524,63.755,369883.0
2024-04-24 12:00:00,66.09,66.33,66.07,66.25,441524.0,63.7646,63.9962,63.7453,63.919,441524.0
2024-04-24 12:30:00,66.26,66.46,66.21,66.45,369812.0,63.9286,64.1216,63.8804,64.1119,369812.0
2024-04-24 13:00:00,66.44,66.66,66.41,66.66,850349.0,64.1023,64.3146,64.0734,64.3146,850349.0
2024-04-24 13:30:00,66.66,66.74,66.43,66.67,429608.0,64.3146,64.3917,64.0926,64.3242,429608.0
2024-04-24 14:00:00,66.67,66.75,66.54,66.75,557047.0,64.3242,64.4014,64.1988,64.4014,557047.0
2024-04-24 14:30:00,66.75,66.86,66.68,66.82,700946.0,64.4014,64.5075,64.3339,64.4689,700946.0
2024-04-24 15:00:00,66.81,67.08,66.77,67.03,792154.0,64.4593,64.7198,64.4207,64.6715,792154.0
2024-04-24 15:30:00,67.03,67.1,66.55,66.56,1688211.0,64.6715,64.7391,64.2084,64.2181,1688211.0
2024-04-25 09:30:00,66.0,66.85,65.87,66.1,1243223.0,63.6778,64.4979,63.5524,63.7743,1243223.0
2024-04-25 10:00:00,66.1,66.13,65.51,65.65,506947.0,63.7743,63.8032,63.205,63.3401,506947.0
2024-04-25 10:30:00,65.66,66.04,65.58,65.99,549925.0,63.3497,63.7164,63.2726,63.6681,549925.0
2024-04-25 11:00:00,65.99,66.49,65.91,66.41,538502.0,63.6681,64.1505,63.5909,64.0734,538502.0
2024-04-25 11:30:00,66.41,66.65,66.28,66.59,447496.0,64.0734,64.3049,63.9479,64.247,447496.0
2024-04-25 12:00:00,66.59,66.78,66.55,66.73,478139.0,64.247,64.4303,64.2084,64.3821,478139.0
2024-04-25 12:30:00,66.72,66.95,66.67,66.93,441711.0,64.3724,64.5944,64.3242,64.5751,441711.0
2024-04-25 13:00:00,66.94,67.05,66.86,67.0,455439.0,64.5847,64.6908,64.5075,64.6426,455439.0
2024-04-25 13:30:00,67.0,67.08,66.83,67.06,330427.0,64.6426,64.7198,64.4786,64.7005,330427.0
2024-04-25 14:00:00,67.06,67.12,66.64,66.66,340614.0,64.7005,64.7584,64.2953,64.3146,340614.0
2024-04-25 14:30:00,66.64,66.69,66.47,66.51,509159.0,64.2953,64.3435,64.1312,64.1698,509159.0
2024-04-25 15:00:00,66.52,66.94,66.5,66.92,705135.0,64.1795,64.5847,64.1602,64.5654,705135.0
2024-04-25 15:30:00,66.92,67.07,66.79,66.91,1396988.0,64.5654,64.7101,64.44,64.5558,1396988.0
2024-04-26 09:30:00,67.22,67.3,66.48,66.49,665103.0,64.8549,64.932,64.1409,64.1505,665103.0
2024-04-26 10:00:00,66.48,66.71,66.18,66.23,489689.0,64.1409,64.3628,63.8514,63.8997,489689.0
2024-04-26 10:30:00,66.25,66.38,66.04,66.09,411725.0,63.919,64.0444,63.7164,63.7646,411725.0
2024-04-26 11:00:00,66.1,66.17,65.77,65.78,467724.0,63.7743,63.8418,63.4559,63.4655,467724.0
2024-04-26 11:30:00,65.78,66.08,65.75,66.03,483416.0,63.4655,63.755,63.4366,63.7067,483416.0
2024-04-26 12:00:00,66.02,66.02,65.83,65.98,262015.0,63.6971,63.6971,63.5138,63.6585,262015.0
2024-04-26 12:30:00,65.98,66.04,65.86,65.98,244021.0,63.6585,63.7164,63.5427,63.6585,244021.0
2024-04-26 13:00:00,65.98,66.16,65.97,66.06,236139.0,63.6585,63.8321,63.6488,63.7357,236139.0
2024-04-26 13:30:00,66.05,66.22,65.95,66.11,420558.0,63.726,63.89,63.6295,63.7839,420558.0
2024-04-26 14:00:00,66.12,66.28,66.11,66.25,314803.0,63.7936,63.9479,63.7839,63.919,314803.0
2024-04-26 14:30:00,66.26,66.4,66.15,66.39,361371.0,63.9286,64.0637,63.8225,64.0541,361371.0
2024-04-26 15:00:00,66.39,66.39,66.22,66.29,332451.0,64.0541,64.0541,63.89,63.9576,332451.0
2024-04-26 15:30:00,66.28,66.32,65.87,65.98,1420606.0,63.9479,63.9865,63.5524,63.6585,1420606.0
2024-04-29 09:30:00,67.02,67.66,66.96,67.27,1274976.0,64.6619,65.2794,64.604,64.9031,1274976.0
2024-04-29 10:00:00,67.28,67.54,67.23,67.43,477941.0,64.9127,65.1636,64.8645,65.0575,477941.0
2024-04-29 10:30:00,67.42,67.71,67.38,67.63,452016.0,65.0478,65.3276,65.0092,65.2504,452016.0
2024-04-29 11:00:00,67.63,67.75,67.57,67.73,428521.0,65.2504,65.3662,65.1925,65.3469,428521.0
2024-04-29 11:30:00,67.73,67.88,67.63,67.68,530062.0,65.3469,65.4916,65.2504,65.2987,530062.0
2024-04-29 12:00:00,67.68,67.88,67.65,67.8,381325.0,65.2987,65.4916,65.2697,65.4144,381325.0
2024-04-29 12:30:00,67.8,67.91,67.77,67.86,307061.0,65.4144,65.5206,65.3855,65.4723,307061.0
2024-04-29 13:00:00,67.87,67.88,67.7,67.75,271958.0,65.482,65.4916,65.318,65.3662,271958.0
2024-04-29 13:30:00,67.75,67.78,67.52,67.61,219480.0,65.3662,65.3951,65.1443,65.2311,219480.0
2024-04-29 14:00:00,67.6,67.67,67.47,67.51,259275.0,65.2215,65.289,65.0961,65.1346,259275.0
2024-04-29 14:30:00,67.5,67.61,67.33,67.59,382163.0,65.125,65.2311,64.961,65.2118,382163.0
2024-04-29 15:00:00,67.59,67.59,67.22,67.41,553728.0,65.2118,65.2118,64.8549,65.0382,553728.0
2024-04-29 15:30:00,67.42,67.57,67.28,67.42,1086584.0,65.0478,65.1925,64.9127,65.0478,1086584.0
2024-04-30 09:30:00,66.9,67.39,66.27,67.35,619797.0,64.5461,65.0189,63.9383,64.9803,619797.0
2024-04-30 10:00:00,67.36,67.46,67.18,67.41,342296.0,64.9899,65.0864,64.8163,65.0382,342296.0
2024-04-30 10:30:00,67.41,67.45,67.21,67.22,272262.0,65.0382,65.0768,64.8452,64.8549,272262.0
2024-04-30 11:00:00,67.22,67.23,66.86,66.99,332208.0,64.8549,64.8645,64.5075,64.6329,332208.0
2024-04-30 11:30:00,67.0,67.4,66.96,67.38,327474.0,64.6426,65.0285,64.604,65.0092,327474.0
2024-04-30 12:00:00,67.38,67.48,67.26,67.3,213054.0,65.0092,65.1057,64.8934,64.932,213054.0
2024-04-30 12:30:00,67.29,67.4,67.23,67.26,293769.0,64.9224,65.0285,64.8645,64.8934,293769.0
2024-04-30 13:00:00,67.26,67.33,67.14,67.18,240729.0,64.8934,64.961,64.7777,64.8163,240729.0
2024-04-30 13:30:00,67.18,67.4,67.15,67.32,178494.0,64.8163,65.0285,64.7873,64.9513,178494.0
2024-04-30 14:00:00,67.33,67.38,67.1,67.17,200189.0,64.961,65.0092,64.7391,64.8066,200189.0
2024-04-30 14:30:00,67.17,67.23,67.04,67.21,269620.0,64.8066,64.8645,64.6812,64.8452,269620.0
2024-04-30 15:00:00,67.22,67.36,67.17,67.36,313017.0,64.8549,64.9899,64.8066,64.9899,313017.0
2024-04-30 15:30:00,67.36,67.49,66.95,66.99,1364609.0,64.9899,65.1154,64.5944,64.6329,1364609.0
2024-05-01 09:30:00,66.87,67.78,66.74,67.24,610279.0,64.5172,65.3951,64.3917,64.8741,610279.0
2024-05-01 10:00:00,67.28,67.5,67.16,67.42,416251.0,64.9127,65.125,64.797,65.0478,416251.0
2024-05-01 10:30:00,67.42,67.62,67.28,67.58,312716.0,65.0478,65.2408,64.9127,65.2022,312716.0
2024-05-01 11:00:00,67.59,67.98,67.55,67.84,425404.0,65.2118,65.5881,65.1732,65.453,425404.0
2024-05-01 11:30:00,67.84,68.26,67.81,68.26,595686.0,65.453,65.8583,65.4241,65.8583,595686.0
2024-05-01 12:00:00,68.26,68.26,68.06,68.17,448788.0,65.8583,65.8583,65.6653,65.7714,448788.0
2024-05-01 12:30:00,68.17,68.28,68.13,68.19,228550.0,65.7714,65.8776,65.7328,65.7907,228550.0
2024-05-01 13:00:00,68.19,68.25,68.07,68.12,408573.0,65.7907,65.8486,65.6749,65.7232,408573.0
2024-05-01 13:30:00,68.12,68.23,67.95,68.03,270895.0,65.7232,65.8293,65.5592,65.6364,270895.0
2024-05-01 14:00:00,68.04,68.24,67.9,68.23,367083.0,65.646,65.839,65.5109,65.8293,367083.0
2024-05-01 14:30:00,68.23,68.81,68.02,68.65,615889.0,65.8293,66.3889,65.6267,66.2345,615889.0
2024-05-01 15:00:00,68.66,68.72,68.44,68.61,876191.0,66.2442,66.3021,66.0319,66.1959,876191.0
2024-05-01 15:30:00,68.62,68.86,68.44,68.62,2812064.0,66.2056,66.4371,66.0319,66.2056,2812064.0
2024-05-02 09:30:00,68.88,69.02,68.14,68.5,857663.0,66.4564,66.5915,65.7425,66.0898,857663.0
2024-05-02 10:00:00,68.5,68.53,68.07,68.12,739332.0,66.0898,66.1188,65.6749,65.7232,739332.0
2024-05-02 10:30:00,68.12,68.22,67.79,68.02,638570.0,65.7232,65.8197,65.4048,65.6267,638570.0
2024-05-02 11:00:00,68.03,68.19,67.86,67.9,401454.0,65.6364,65.7907,65.4723,65.5109,401454.0
2024-05-02 11:30:00,67.9,67.92,67.67,67.81,463247.0,65.5109,65.5302,65.289,65.4241,463247.0
2024-05-02 12:00:00,67.81,67.92,67.75,67.91,386319.0,65.4241,65.5302,65.3662,65.5206,386319.0
2024-05-02 12:30:00,67.91,68.15,67.88,67.91,277935.0,65.5206,65.7521,65.4916,65.5206,277935.0
2024-05-02 13:00:00,67.9,68.12,67.79,68.12,536381.0,65.5109,65.7232,65.4048,65.7232,536381.0
2024-05-02 13:30:00,68.12,68.34,68.04,68.33,449894.0,65.7232,65.9354,65.646,65.9258,449894.0
2024-05-02 14:00:00,68.33,68.54,68.28,68.52,367683.0,65.9258,66.1284,65.8776,66.1091,367683.0
2024-05-02 14:30:00,68.53,68.77,68.43,68.71,609837.0,66.1188,66.3503,66.0223,66.2924,609837.0
2024-05-02 15:00:00,68.73,68.84,68.65,68.65,572554.0,66.3117,66.4179,66.2345,66.2345,572554.0
2024-05-02 15:30:00,68.64,68.87,68.44,68.86,1796598.0,66.2249,66.4468,66.0319,66.4371,1796598.0
2024-05-03 09:30:00,69.89,70.17,69.38,69.95,1078828.0,67.4309,67.7011,66.9389,67.4888,1078828.0
2024-05-03 10:00:00,69.97,70.07,69.31,69.76,916993.0,67.5081,67.6046,66.8713,67.3055,916993.0
2024-05-03 10:30:00,69.78,69.79,69.4,69.47,412222.0,67.3248,67.3344,66.9581,67.0257,412222.0
2024-05-03 11:00:00,69.48,69.66,69.43,69.56,395149.0,67.0353,67.209,66.9871,67.1125,395149.0
2024-05-03 11:30:00,69.56,69.88,69.53,69.78,439906.0,67.1125,67.4213,67.0836,67.3248,439906.0
2024-05-03 12:00:00,69.78,69.87,69.69,69.82,333318.0,67.3248,67.4116,67.2379,67.3634,333318.0
2024-05-03 12:30:00,69.83,69.96,69.79,69.95,423340.0,67.373,67.4984,67.3344,67.4888,423340.0
2024-05-03 13:00:00,69.96,70.07,69.88,69.98,508589.0,67.4984,67.6046,67.4213,67.5177,508589.0
2024-05-03 13:30:00,69.98,70.1,69.91,70.08,339738.0,67.5177,67.6335,67.4502,67.6142,339738.0
2024-05-03 14:00:00,70.08,70.11,69.93,69.95,411106.0,67.6142,67.6432,67.4695,67.4888,411106.0
2024-05-03 14:30:00,69.95,69.99,69.81,69.86,476303.0,67.4888,67.5274,67.3537,67.402,476303.0
2024-05-03 15:00:00,69.86,70.0,69.8,69.98,655937.0,67.402,67.537,67.3441,67.5177,655937.0
2024-05-03 15:30:00,69.98,70.28,69.95,70.13,1985417.0,67.5177,67.8072,67.4888,67.6625,1985417.0
2024-05-06 09:30:00,70.36,70.95,70.26,70.63,935006.0,67.8844,68.4536,67.7879,68.1449,935006.0
2024-05-06 10:00:00,70.64,70.81,70.57,70.79,493699.0,68.1545,68.3185,68.087,68.2992,493699.0
2024-05-06 10:30:00,70.78,70.92,70.6,70.88,691661.0,68.2896,68.4247,68.1159,68.3861,691661.0
2024-05-06 11:00:00,70.87,71.08,70.77,70.81,838954.0,68.3764,68.579,68.2799,68.3185,838954.0
2024-05-06 11:30:00,70.81,70.94,70.64,70.75,514506.0,68.3185,68.444,68.1545,68.2606,514506.0
2024-05-06 12:00:00,70.76,70.97,70.75,70.93,414002.0,68.2703,68.4729,68.2606,68.4343,414002.0
2024-05-06 12:30:00,70.94,71.08,70.92,71.03,274897.0,68.444,68.579,68.4247,68.5308,274897.0
2024-05-06 13:00:00,71.03,71.1,70.92,71.02,348306.0,68.5308,68.5983,68.4247,68.5211,348306.0
2024-05-06 13:30:00,71.02,71.12,70.94,71.02,579332.0,68.5211,68.6176,68.444,68.5211,579332.0
2024-05-06 14:00:00,71.02,71.19,71.0,71.17,328771.0,68.5211,68.6852,68.5019,68.6659,328771.0
2024-05-06 14:30:00,71.17,71.24,71.13,71.17,348698.0,68.6659,68.7334,68.6273,68.6659,348698.0
2024-05-06 15:00:00,71.17,71.18,70.98,71.08,629420.0,68.6659,68.6755,68.4826,68.579,629420.0
2024-05-06 15:30:00,71.07,71.3,71.04,71.25,1787474.0,68.5694,68.7913,68.5404,68.7431,1787474.0
2024-05-07 09:30:00,71.69,71.83,71.31,71.48,1274003.0,69.1676,69.3026,68.8009,68.965,1274003.0
2024-05-07 10:00:00,71.49,71.81,71.38,71.64,603429.0,68.9746,69.2834,68.8685,69.1193,603429.0
2024-05-07 10:30:00,71.63,71.79,71.58,71.65,617850.0,69.1097,69.2641,69.0614,69.129,617850.0
2024-05-07 11:00:00,71.64,71.74,71.57,71.67,556441.0,69.1193,69.2158,69.0518,69.1483,556441.0
2024-05-07 11:30:00,71.67,71.77,71.55,71.7,564309.0,69.1483,69.2448,69.0325,69.1772,564309.0
2024-05-07 12:00:00,71.7,71.79,71.64,71.75,425706.0,69.1772,69.2641,69.1193,69.2255,425706.0
2024-05-07 12:30:00,71.76,71.9,71.72,71.8,764128.0,69.2351,69.3702,69.1965,69.2737,764128.0
2024-05-07 13:00:00,71.81,72.04,71.77,71.89,512269.0,69.2834,69.5053,69.2448,69.3605,512269.0
2024-05-07 13:30:00,71.88,71.9,71.5,71.53,576358.0,69.3509,69.3702,68.9843,69.0132,576358.0
2024-05-07 14:00:00,71.53,71.83,71.53,71.61,432742.0,69.0132,69.3026,69.0132,69.0904,432742.0
2024-05-07 14:30:00,71.62,71.65,71.41,71.54,517891.0,69.1,69.129,68.8974,69.0229,517891.0
2024-05-07 15:00:00,71.54,71.68,71.43,71.66,571730.0,69.0229,69.1579,68.9167,69.1386,571730.0
2024-05-07 15:30:00,71.67,72.04,71.5,71.94,1795328.0,69.1483,69.5053,68.9843,69.4088,1795328.0
2024-05-08 09:30:00,71.7,71.95,71.48,71.81,522996.0,69.1772,69.4184,68.965,69.2834,522996.0
2024-05-08 10:00:00,71.81,72.34,71.65,72.31,756446.0,69.2834,69.7947,69.129,69.7658,756446.0
2024-05-08 10:30:00,72.31,72.57,72.18,72.44,441783.0,69.7658,70.0166,69.6403,69.8912,441783.0
2024-05-08 11:00:00,72.44,72.5,72.32,72.37,368595.0,69.8912,69.9491,69.7754,69.8236,368595.0
2024-05-08 11:30:00,72.38,72.46,72.07,72.09,299471.0,69.8333,69.9105,69.5342,69.5535,299471.0
2024-05-08 12:00:00,72.09,72.13,71.89,72.05,488731.0,69.5535,69.5921,69.3605,69.5149,488731.0
2024-05-08 12:30:00,72.05,72.33,72.0,72.31,549905.0,69.5149,69.7851,69.4667,69.7658,549905.0
2024-05-08 13:00:00,72.31,72.4,72.17,72.31,635317.0,69.7658,69.8526,69.6307,69.7658,635317.0
2024-05-08 13:30:00,72.31,72.55,72.31,72.52,393054.0,69.7658,69.9973,69.7658,69.9684,393054.0
2024-05-08 14:00:00,72.52,72.55,72.41,72.52,456399.0,69.9684,69.9973,69.8622,69.9684,456399.0
2024-05-08 14:30:00,72.53,72.6,72.43,72.48,301747.0,69.978,70.0456,69.8815,69.9298,301747.0
2024-05-08 15:00:00,72.47,72.6,72.37,72.53,384816.0,69.9201,70.0456,69.8236,69.978,384816.0
2024-05-08 15:30:00,72.53,72.89,72.48,72.84,1370485.0,69.978,70.3254,69.9298,70.2771,1370485.0
2024-05-09 09:30:00,73.0,73.16,72.58,72.8,731846.0,70.4315,70.5859,70.0263,70.2385,731846.0
2024-05-09 10:00:00,72.79,73.13,72.71,73.11,601024.0,70.2289,70.5569,70.1517,70.5376,601024.0
2024-05-09 10:30:00,73.12,73.39,73.07,73.37,582255.0,70.5473,70.8078,70.499,70.7885,582255.0
2024-05-09 11:00:00,73.38,73.43,73.25,73.43,577247.0,70.7981,70.8464,70.6727,70.8464,577247.0
2024-05-09 11:30:00,73.42,73.64,73.37,73.63,304165.0,70.8367,71.049,70.7885,71.0393,304165.0
2024-05-09 12:00:00,73.63,73.89,73.63,73.81,435917.0,71.0393,71.2902,71.0393,71.213,435917.0
2024-05-09 12:30:00,73.81,73.83,73.52,73.69,614870.0,71.213,71.2323,70.9332,71.0972,614870.0
2024-05-09 13:00:00,73.69,73.95,73.63,73.66,773325.0,71.0972,71.3481,71.0393,71.0683,773325.0
2024-05-09 13:30:00,73.66,73.9,73.66,73.86,586537.0,71.0683,71.2998,71.0683,71.2612,586537.0
2024-05-09 14:00:00,73.86,73.91,73.71,73.9,509787.0,71.2612,71.3095,71.1165,71.2998,509787.0
2024-05-09 14:30:00,73.91,74.2,73.87,74.19,494468.0,71.3095,71.5893,71.2709,71.5796,494468.0
2024-05-09 15:00:00,74.19,74.2,74.01,74.05,653735.0,71.5796,71.5893,71.4059,71.4445,653735.0
2024-05-09 15:30:00,74.05,74.73,74.02,74.58,2389363.0,71.4445,72.1006,71.4156,71.9559,2389363.0
2024-05-10 09:30:00,74.87,75.21,74.23,74.46,1416109.0,72.2357,72.5637,71.6182,71.8401,1416109.0
2024-05-10 10:00:00,74.44,74.56,74.12,74.15,962985.0,71.8208,71.9366,71.5121,71.541,962985.0
2024-05-10 10:30:00,74.15,74.33,74.01,74.08,564591.0,71.541,71.7147,71.4059,71.4735,564591.0
2024-05-10 11:00:00,74.08,74.21,73.84,74.17,670899.0,71.4735,71.5989,71.2419,71.5603,670899.0
2024-05-10 11:30:00,74.18,74.56,74.11,74.49,494512.0,71.57,71.9366,71.5024,71.8691,494512.0
2024-05-10 12:00:00,74.5,74.52,74.14,74.19,273325.0,71.8787,71.898,71.5314,71.5796,273325.0
2024-05-10 12:30:00,74.19,74.25,74.07,74.15,203393.0,71.5796,71.6375,71.4638,71.541,203393.0
2024-05-10 13:00:00,74.14,74.21,73.87,73.97,499591.0,71.5314,71.5989,71.2709,71.3674,499591.0
2024-05-10 13:30:00,73.97,74.29,73.96,74.22,451400.0,71.3674,71.6761,71.3577,71.6086,451400.0
2024-05-10 14:00:00,74.22,74.22,73.71,73.74,513137.0,71.6086,71.6086,71.1165,71.1454,513137.0
2024-05-10 14:30:00,73.74,73.97,73.65,73.92,590692.0,71.1454,71.3674,71.0586,71.3191,590692.0
2024-05-10 15:00:00,73.92,74.08,73.87,74.0,547739.0,71.3191,71.4735,71.2709,71.3963,547739.0
2024-05-10 15:30:00,74.01,74.12,73.73,73.78,1222181.0,71.4059,71.5121,71.1358,71.184,1222181.0
2024-05-13 09:30:00,74.14,74.67,73.98,74.41,841813.0,71.5314,72.0427,71.377,71.7919,841813.0
2024-05-13 10:00:00,74.4,74.56,74.15,74.29,293293.0,71.7822,71.9366,71.541,71.6761,293293.0
2024-05-13 10:30:00,74.29,74.37,74.19,74.23,352365.0,71.6761,71.7533,71.5796,71.6182,352365.0
2024-05-13 11:00:00,74.23,74.25,73.73,73.78,286674.0,71.6182,71.6375,71.1358,71.184,286674.0
2024-05-13 11:30:00,73.78,73.88,73.59,73.86,237753.0,71.184,71.2805,71.0007,71.2612,237753.0
2024-05-13 12:00:00,73.86,74.25,73.85,74.14,230254.0,71.2612,71.6375,71.2516,71.5314,230254.0
2024-05-13 12:30:00,74.14,74.33,74.08,74.27,246190.0,71.5314,71.7147,71.4735,71.6568,246190.0
2024-05-13 13:00:00,74.27,74.29,74.05,74.16,214496.0,71.6568,71.6761,71.4445,71.5507,214496.0
2024-05-13 13:30:00,74.16,74.47,74.14,74.45,342930.0,71.5507,71.8498,71.5314,71.8305,342930.0
2024-05-13 14:00:00,74.48,74.48,74.32,74.39,258548.0,71.8594,71.8594,71.705,71.7726,258548.0
2024-05-13 14:30:00,74.4,74.42,74.33,74.42,136695.0,71.7822,71.8015,71.7147,71.8015,136695.0
2024-05-13 15:00:00,74.42,74.48,74.38,74.39,253554.0,71.8015,71.8594,71.7629,71.7726,253554.0
2024-05-13 15:30:00,74.39,74.61,74.32,74.57,694640.0,71.7726,71.9848,71.705,71.9462,694640.0
2024-05-14 09:30:00,74.94,75.39,74.82,75.06,587461.0,72.3032,72.7374,72.1874,72.419,587461.0
2024-05-14 10:00:00,75.05,75.25,74.92,75.07,321465.0,72.4094,72.6023,72.2839,72.4286,321465.0
2024-05-14 10:30:00,75.07,75.14,74.9,75.0,301949.0,72.4286,72.4962,72.2646,72.3611,301949.0
2024-05-14 11:00:00,75.0,75.04,74.71,74.84,309442.0,72.3611,72.3997,72.0813,72.2067,309442.0
2024-05-14 11:30:00,74.85,74.97,74.81,74.94,250304.0,72.2164,72.3322,72.1778,72.3032,250304.0
2024-05-14 12:00:00,74.95,75.11,74.92,75.03,320678.0,72.3129,72.4672,72.2839,72.3901,320678.0
2024-05-14 12:30:00,75.03,75.15,74.98,75.12,505255.0,72.3901,72.5058,72.3418,72.4769,505255.0
2024-05-14 13:00:00,75.13,75.14,74.66,74.78,189502.0,72.4865,72.4962,72.0331,72.1489,189502.0
2024-05-14 13:30:00,74.78,74.96,74.78,74.9,258759.0,72.1489,72.3225,72.1489,72.2646,258759.0
2024-05-14 14:00:00,74.91,75.08,74.9,75.03,336668.0,72.2743,72.4383,72.2646,72.3901,336668.0
2024-05-14 14:30:00,75.03,75.25,75.03,75.19,293407.0,72.3901,72.6023,72.3901,72.5444,293407.0
2024-05-14 15:00:00,75.18,75.37,75.15,75.31,324388.0,72.5348,72.7181,72.5058,72.6602,324388.0
2024-05-14 15:30:00,75.31,75.61,75.27,75.42,1030313.0,72.6602,72.9496,72.6216,72.7663,1030313.0
2024-05-15 09:30:00,75.97,76.66,75.97,76.2,1197645.0,73.297,73.9627,73.297,73.5189,1197645.0
2024-05-15 10:00:00,76.19,76.89,76.18,76.81,525191.0,73.5092,74.1846,73.4996,74.1074,525191.0
2024-05-15 10:30:00,76.81,76.96,76.47,76.54,853207.0,74.1074,74.2521,73.7794,73.8469,853207.0
2024-05-15 11:00:00,76.55,76.97,76.48,76.91,344977.0,73.8566,74.2618,73.789,74.2039,344977.0
2024-05-15 11:30:00,76.89,76.92,76.49,76.51,368536.0,74.1846,74.2136,73.7987,73.818,368536.0
2024-05-15 12:00:00,76.52,76.68,76.41,76.64,443077.0,73.8276,73.982,73.7215,73.9434,443077.0
2024-05-15 12:30:00,76.64,77.07,76.61,76.82,549286.0,73.9434,74.3583,73.9145,74.1171,549286.0
2024-05-15 13:00:00,76.82,77.0,76.72,76.86,349005.0,74.1171,74.2907,74.0206,74.1557,349005.0
2024-05-15 13:30:00,76.86,76.87,76.61,76.79,275860.0,74.1557,74.1653,73.9145,74.0881,275860.0
2024-05-15 14:00:00,76.8,76.86,76.71,76.85,261288.0,74.0978,74.1557,74.0109,74.146,261288.0
2024-05-15 14:30:00,76.84,76.87,76.66,76.85,359806.0,74.1364,74.1653,73.9627,74.146,359806.0
2024-05-15 15:00:00,76.84,76.97,76.8,76.91,435411.0,74.1364,74.2618,74.0978,74.2039,435411.0
2024-05-15 15:30:00,76.91,77.19,76.85,77.05,2077576.0,74.2039,74.4741,74.146,74.339,2077576.0
2024-05-16 09:30:00,77.06,77.41,76.68,76.76,710443.0,74.3486,74.6863,73.982,74.0592,710443.0
2024-05-16 10:00:00,76.76,76.88,76.63,76.85,396493.0,74.0592,74.175,73.9338,74.146,396493.0
2024-05-16 10:30:00,76.84,77.07,76.77,76.98,447298.0,74.1364,74.3583,74.0688,74.2714,447298.0
2024-05-16 11:00:00,76.99,77.0,76.58,76.59,547637.0,74.2811,74.2907,73.8855,73.8952,547637.0
2024-05-16 11:30:00,76.59,76.86,76.58,76.79,285824.0,73.8952,74.1557,73.8855,74.0881,285824.0
2024-05-16 12:00:00,76.8,76.86,76.68,76.81,416961.0,74.0978,74.1557,73.982,74.1074,416961.0
2024-05-16 12:30:00,76.81,77.01,76.76,76.99,262339.0,74.1074,74.3004,74.0592,74.2811,262339.0
2024-05-16 13:00:00,77.0,77.06,76.85,76.95,266649.0,74.2907,74.3486,74.146,74.2425,266649.0
2024-05-16 13:30:00,76.94,77.06,76.84,77.03,390291.0,74.2329,74.3486,74.1364,74.3197,390291.0
2024-05-16 14:00:00,77.03,77.06,76.8,76.83,233221.0,74.3197,74.3486,74.0978,74.1267,233221.0
2024-05-16 14:30:00,76.83,76.92,76.68,76.8,701907.0,74.1267,74.2136,73.982,74.0978,701907.0
2024-05-16 15:00:00,76.78,76.79,76.51,76.61,313959.0,74.0785,74.0881,73.818,73.9145,313959.0
2024-05-16 15:30:00,76.6,76.64,76.06,76.4,1380449.0,73.9048,73.9434,73.3838,73.7119,1380449.0
2024-05-17 09:30:00,76.35,76.43,75.54,75.98,941135.0,73.6636,73.7408,72.8821,73.3066,941135.0
2024-05-17 10:00:00,75.98,76.2,75.9,76.2,806178.0,73.3066,73.5189,73.2294,73.5189,806178.0
2024-05-17 10:30:00,76.17,76.55,76.13,76.54,452985.0,73.4899,73.8566,73.4514,73.8469,452985.0
2024-05-17 11:00:00,76.54,76.55,76.34,76.46,294915.0,73.8469,73.8566,73.654,73.7697,294915.0
2024-05-17 11:30:00,76.46,76.5,76.25,76.35,310830.0,73.7697,73.8083,73.5671,73.6636,310830.0
2024-05-17 12:00:00,76.35,76.47,76.11,76.2,354600.0,73.6636,73.7794,73.4321,73.5189,354600.0
2024-05-17 12:30:00,76.2,76.23,76.07,76.09,303716.0,73.5189,73.5478,73.3935,73.4128,303716.0
2024-05-17 13:00:00,76.09,76.13,76.02,76.11,290816.0,73.4128,73.4514,73.3452,73.4321,290816.0
2024-05-17 13:30:00,76.11,76.11,76.01,76.05,189519.0,73.4321,73.4321,73.3356,73.3742,189519.0
2024-05-17 14:00:00,76.05,76.07,75.95,75.97,200101.0,73.3742,73.3935,73.2777,73.297,200101.0
2024-05-17 14:30:00,75.97,76.04,75.8,75.86,465441.0,73.297,73.3645,73.133,73.1909,465441.0
2024-05-17 15:00:00,75.86,76.15,75.75,76.08,324493.0,73.1909,73.4706,73.0847,73.4031,324493.0
2024-05-17 15:30:00,76.09,76.12,75.88,76.1,956082.0,73.4128,73.4417,73.2101,73.4224,956082.0
2024-05-20 09:30:00,75.99,76.19,75.57,76.07,416012.0,73.3163,73.5092,72.9111,73.3935,416012.0
2024-05-20 10:00:00,76.07,76.13,75.92,76.0,161401.0,73.3935,73.4514,73.2487,73.3259,161401.0
2024-05-20 10:30:00,76.01,76.09,75.89,75.98,183987.0,73.3356,73.4128,73.2198,73.3066,183987.0
2024-05-20 11:00:00,75.97,76.01,75.84,75.9,404406.0,73.297,73.3356,73.1716,73.2294,404406.0
2024-05-20 11:30:00,75.9,75.91,75.73,75.87,294749.0,73.2294,73.2391,73.0654,73.2005,294749.0
2024-05-20 12:00:00,75.87,75.96,75.83,75.92,190085.0,73.2005,73.2873,73.1619,73.2487,190085.0
2024-05-20 12:30:00,75.92,76.0,75.75,75.79,190198.0,73.2487,73.3259,73.0847,73.1233,190198.0
2024-05-20 13:00:00,75.79,76.06,75.78,75.94,154650.0,73.1233,73.3838,73.1137,73.268,154650.0
2024-05-20 13:30:00,75.94,75.95,75.82,75.88,255544.0,73.268,73.2777,73.1523,73.2101,255544.0
2024-05-20 14:00:00,75.88,75.9,75.7,75.87,218167.0,73.2101,73.2294,73.0365,73.2005,218167.0
2024-05-20 14:30:00,75.87,75.94,75.65,75.68,286965.0,73.2005,73.268,72.9882,73.0172,286965.0
2024-05-20 15:00:00,75.68,75.76,75.59,75.63,333580.0,73.0172,73.0944,72.9304,72.9689,333580.0
2024-05-20 15:30:00,75.63,75.96,75.6,75.94,841445.0,72.9689,73.2873,72.94,73.268,841445.0
2024-05-21 09:30:00,75.87,76.43,75.45,76.41,630634.0,73.2005,73.7408,72.7953,73.7215,630634.0
2024-05-21 10:00:00,76.41,76.68,76.29,76.64,270231.0,73.7215,73.982,73.6057,73.9434,270231.0
2024-05-21 10:30:00,76.63,76.63,76.2,76.23,262235.0,73.9338,73.9338,73.5189,73.5478,262235.0
2024-05-21 11:00:00,76.2,76.3,76.09,76.11,416689.0,73.5189,73.6154,73.4128,73.4321,416689.0
2024-05-21 11:30:00,76.11,76.13,75.91,75.91,280481.0,73.4321,73.4514,73.2391,73.2391,280481.0
2024-05-21 12:00:00,75.91,76.28,75.91,76.23,137882.0,73.2391,73.5961,73.2391,73.5478,137882.0
2024-05-21 12:30:00,76.24,76.39,76.2,76.39,123921.0,73.5575,73.7022,73.5189,73.7022,123921.0
2024-05-21 13:00:00,76.39,76.44,76.28,76.41,122977.0,73.7022,73.7504,73.5961,73.7215,122977.0
2024-05-21 13:30:00,76.42,76.48,76.37,76.47,115727.0,73.7311,73.789,73.6829,73.7794,115727.0
2024-05-21 14:00:00,76.47,76.49,76.36,76.42,140702.0,73.7794,73.7987,73.6733,73.7311,140702.0
2024-05-21 14:30:00,76.43,76.51,76.3,76.42,159897.0,73.7408,73.818,73.6154,73.7311,159897.0
2024-05-21 15:00:00,76.42,76.6,76.42,76.59,165706.0,73.7311,73.9048,73.7311,73.8952,165706.0
2024-05-21 15:30:00,76.59,76.96,76.55,76.95,784479.0,73.8952,74.2521,73.8566,74.2425,784479.0
2024-05-22 09:30:00,76.41,76.93,76.16,76.7,783376.0,73.7215,74.2232,73.4803,74.0013,783376.0
2024-05-22 10:00:00,76.7,77.0,76.64,76.71,262570.0,74.0013,74.2907,73.9434,74.0109,262570.0
2024-05-22 10:30:00,76.72,76.91,76.71,76.9,147782.0,74.0206,74.2039,74.0109,74.1943,147782.0
2024-05-22 11:00:00,76.9,77.01,76.76,76.94,292950.0,74.1943,74.3004,74.0592,74.2329,292950.0
2024-05-22 11:30:00,76.94,77.18,76.92,77.09,282048.0,74.2329,74.4644,74.2136,74.3776,282048.0
2024-05-22 12:00:00,77.09,77.14,76.92,76.95,230562.0,74.3776,74.4258,74.2136,74.2425,230562.0
2024-05-22 12:30:00,76.95,77.08,76.76,76.84,427597.0,74.2425,74.3679,74.0592,74.1364,427597.0
2024-05-22 13:00:00,76.84,77.12,76.84,77.05,157650.0,74.1364,74.4065,74.1364,74.339,157650.0
2024-05-22 13:30:00,77.03,77.1,76.81,76.9,231398.0,74.3197,74.3872,74.1074,74.1943,231398.0
2024-05-22 14:00:00,76.9,76.91,76.32,76.33,334679.0,74.1943,74.2039,73.6347,73.6443,334679.0
2024-05-22 14:30:00,76.32,76.58,76.32,76.39,416135.0,73.6347,73.8855,73.6347,73.7022,416135.0
2024-05-22 15:00:00,76.39,76.49,76.32,76.42,237594.0,73.7022,73.7987,73.6347,73.7311,237594.0
2024-05-22 15:30:00,76.43,76.55,76.16,76.33,997310.0,73.7408,73.8566,73.4803,73.6443,997310.0
2024-05-23 09:30:00,75.96,75.96,74.84,74.91,626234.0,73.2873,73.2873,72.2067,72.2743,626234.0
2024-05-23 10:00:00,74.87,75.23,74.62,75.2,595337.0,72.2357,72.583,71.9945,72.5541,595337.0
2024-05-23 10:30:00,75.22,75.23,74.9,74.97,336625.0,72.5734,72.583,72.2646,72.3322,336625.0
2024-05-23 11:00:00,74.97,75.1,74.9,75.01,267305.0,72.3322,72.4576,72.2646,72.3708,267305.0
2024-05-23 11:30:00,75.01,75.26,74.88,75.22,419777.0,72.3708,72.612,72.2453,72.5734,419777.0
2024-05-23 12:00:00,75.22,75.46,75.19,75.39,165408.0,72.5734,72.8049,72.5444,72.7374,165408.0
2024-05-23 12:30:00,75.39,75.45,75.12,75.17,182688.0,72.7374,72.7953,72.4769,72.5251,182688.0
2024-05-23 13:00:00,75.17,75.31,75.08,75.31,229823.0,72.5251,72.6602,72.4383,72.6602,229823.0
2024-05-23 13:30:00,75.3,75.3,74.86,74.9,223137.0,72.6506,72.6506,72.226,72.2646,223137.0
2024-05-23 14:00:00,74.9,74.93,74.77,74.88,317654.0,72.2646,72.2936,72.1392,72.2453,317654.0
2024-05-23 14:30:00,74.88,75.03,74.7,74.7,262933.0,72.2453,72.3901,72.0717,72.0717,262933.0
2024-05-23 15:00:00,74.69,74.97,74.69,74.96,282583.0,72.062,72.3322,72.062,72.3225,282583.0
2024-05-23 15:30:00,74.97,75.4,74.87,75.29,1448745.0,72.3322,72.747,72.2357,72.6409,1448745.0
2024-05-24 09:30:00,75.42,75.87,75.26,75.77,466225.0,72.7663,73.2005,72.612,73.104,466225.0
2024-05-24 10:00:00,75.78,76.36,75.78,76.31,354899.0,73.1137,73.6733,73.1137,73.625,354899.0
2024-05-24 10:30:00,76.32,76.59,76.12,76.5,341466.0,73.6347,73.8952,73.4417,73.8083,341466.0
2024-05-24 11:00:00,76.5,77.11,76.45,77.02,547619.0,73.8083,74.3969,73.7601,74.31,547619.0
2024-05-24 11:30:00,77.03,77.03,76.18,76.28,269471.0,74.3197,74.3197,73.4996,73.5961,269471.0
2024-05-24 12:00:00,76.28,76.67,76.27,76.62,201311.0,73.5961,73.9724,73.5864,73.9241,201311.0
2024-05-24 12:30:00,76.62,76.76,76.57,76.7,222765.0,73.9241,74.0592,73.8759,74.0013,222765.0
2024-05-24 13:00:00,76.7,76.92,76.6,76.86,180751.0,74.0013,74.2136,73.9048,74.1557,180751.0
2024-05-24 13:30:00,76.86,76.86,76.7,76.8,268224.0,74.1557,74.1557,74.0013,74.0978,268224.0
2024-05-24 14:00:00,76.81,76.95,76.79,76.95,176435.0,74.1074,74.2425,74.0881,74.2425,176435.0
2024-05-24 14:30:00,76.95,77.06,76.78,76.84,246370.0,74.2425,74.3486,74.0785,74.1364,246370.0
2024-05-24 15:00:00,76.84,76.89,76.66,76.72,302403.0,74.1364,74.1846,73.9627,74.0206,302403.0
2024-05-24 15:30:00,76.72,76.85,76.46,76.62,829454.0,74.0206,74.146,73.7697,73.9241,829454.0
2024-05-28 09:30:00,76.62,77.08,76.33,76.94,645892.0,73.9241,74.3679,73.6443,74.2329,645892.0
2024-05-28 10:00:00,76.93,77.33,76.91,76.92,392637.0,74.2232,74.6091,74.2039,74.2136,392637.0
2024-05-28 10:30:00,76.91,77.32,76.87,77.2,426180.0,74.2039,74.5995,74.1653,74.4837,426180.0
2024-05-28 11:00:00,77.21,77.63,77.14,77.63,358665.0,74.4934,74.8986,74.4258,74.8986,358665.0
2024-05-28 11:30:00,77.63,77.81,77.41,77.58,519764.0,74.8986,75.0722,74.6863,74.8503,519764.0
2024-05-28 12:00:00,77.58,77.65,77.36,77.64,303840.0,74.8503,74.9179,74.6381,74.9082,303840.0
2024-05-28 12:30:00,77.65,77.76,77.59,77.68,361529.0,74.9179,75.024,74.86,74.9468,361529.0
2024-05-28 13:00:00,77.68,78.26,77.54,77.54,724480.0,74.9468,75.5064,74.8117,74.8117,724480.0
2024-05-28 13:30:00,77.53,77.62,77.22,77.28,411595.0,74.8021,74.8889,74.503,74.5609,411595.0
2024-05-28 14:00:00,77.29,77.62,77.15,77.23,349432.0,74.5705,74.8889,74.4355,74.5126,349432.0
2024-05-28 14:30:00,77.23,77.26,76.92,77.12,585125.0,74.5126,74.5416,74.2136,74.4065,585125.0
2024-05-28 15:00:00,77.13,77.23,77.07,77.14,307032.0,74.4162,74.5126,74.3583,74.4258,307032.0
2024-05-28 15:30:00,77.14,77.56,77.13,77.55,1340595.0,74.4258,74.831,74.4162,74.8214,1340595.0
2024-05-29 09:30:00,76.77,76.9,76.47,76.8,411120.0,74.0688,74.1943,73.7794,74.0978,411120.0
2024-05-29 10:00:00,76.8,76.89,76.5,76.68,295995.0,74.0978,74.1846,73.8083,73.982,295995.0
2024-05-29 10:30:00,76.69,76.74,76.36,76.37,329868.0,73.9916,74.0399,73.6733,73.6829,329868.0
2024-05-29 11:00:00,76.36,76.43,76.26,76.36,315857.0,73.6733,73.7408,73.5768,73.6733,315857.0
2024-05-29 11:30:00,76.36,76.44,76.28,76.38,214481.0,73.6733,73.7504,73.5961,73.6926,214481.0
2024-05-29 12:00:00,76.37,76.37,76.16,76.24,225913.0,73.6829,73.6829,73.4803,73.5575,225913.0
2024-05-29 12:30:00,76.24,76.38,76.21,76.38,210910.0,73.5575,73.6926,73.5285,73.6926,210910.0
2024-05-29 13:00:00,76.38,76.54,76.26,76.54,250415.0,73.6926,73.8469,73.5768,73.8469,250415.0
2024-05-29 13:30:00,76.53,76.7,76.46,76.64,341074.0,73.8373,74.0013,73.7697,73.9434,341074.0
2024-05-29 14:00:00,76.64,76.68,76.5,76.64,149005.0,73.9434,73.982,73.8083,73.9434,149005.0
2024-05-29 14:30:00,76.64,76.71,76.38,76.39,313318.0,73.9434,74.0109,73.6926,73.7022,313318.0
2024-05-29 15:00:00,76.38,76.73,76.37,76.67,297847.0,73.6926,74.0302,73.6829,73.9724,297847.0
2024-05-29 15:30:00,76.67,76.78,76.63,76.73,715802.0,73.9724,74.0785,73.9338,74.0302,715802.0
2024-05-30 09:30:00,76.87,77.4,76.61,77.13,415460.0,74.1653,74.6767,73.9145,74.4162,415460.0
2024-05-30 10:00:00,77.13,77.31,76.87,76.97,533200.0,74.4162,74.5898,74.1653,74.2618,533200.0
2024-05-30 10:30:00,76.96,77.09,76.83,76.98,397129.0,74.2521,74.3776,74.1267,74.2714,397129.0
2024-05-30 11:00:00,76.99,77.14,76.93,76.99,379619.0,74.2811,74.4258,74.2232,74.2811,379619.0
2024-05-30 11:30:00,76.99,77.1,76.81,76.83,140475.0,74.2811,74.3872,74.1074,74.1267,140475.0
2024-05-30 12:00:00,76.83,77.11,76.82,77.08,265922.0,74.1267,74.3969,74.1171,74.3679,265922.0
2024-05-30 12:30:00,77.08,77.32,77.07,77.31,206088.0,74.3679,74.5995,74.3583,74.5898,206088.0
2024-05-30 13:00:00,77.32,77.4,77.21,77.37,314306.0,74.5995,74.6767,74.4934,74.6477,314306.0
2024-05-30 13:30:00,77.36,77.56,77.34,77.52,211648.0,74.6381,74.831,74.6188,74.7924,211648.0
2024-05-30 14:00:00,77.51,77.55,77.33,77.42,244866.0,74.7828,74.8214,74.6091,74.696,244866.0
2024-05-30 14:30:00,77.41,77.63,77.39,77.59,303079.0,74.6863,74.8986,74.667,74.86,303079.0
2024-05-30 15:00:00,77.59,77.81,77.57,77.79,362597.0,74.86,75.0722,74.8407,75.0529,362597.0
2024-05-30 15:30:00,77.79,78.26,77.77,78.18,1352839.0,75.0529,75.5064,75.0336,75.4292,1352839.0
2024-05-31 09:30:00,78.29,79.14,78.13,78.97,1065576.0,75.5354,76.3554,75.381,76.1914,1065576.0
2024-05-31 10:00:00,78.97,79.02,78.34,78.58,807090.0,76.1914,76.2397,75.5836,75.8151,807090.0
2024-05-31 10:30:00,78.58,78.87,78.53,78.81,480275.0,75.8151,76.0949,75.7669,76.0371,480275.0
2024-05-31 11:00:00,78.79,78.84,78.58,78.68,459737.0,76.0178,76.066,75.8151,75.9116,459737.0
2024-05-31 11:30:00,78.67,78.97,78.61,78.87,245086.0,75.902,76.1914,75.8441,76.0949,245086.0
2024-05-31 12:00:00,78.85,78.86,78.54,78.54,300043.0,76.0756,76.0853,75.7766,75.7766,300043.0
2024-05-31 12:30:00,78.54,78.82,78.45,78.78,349007.0,75.7766,76.0467,75.6897,76.0081,349007.0
2024-05-31 13:00:00,78.78,79.06,78.77,78.97,301936.0,76.0081,76.2783,75.9985,76.1914,301936.0
2024-05-31 13:30:00,78.97,79.09,78.88,79.07,308649.0,76.1914,76.3072,76.1046,76.2879,308649.0
2024-05-31 14:00:00,79.07,79.18,78.99,79.16,301529.0,76.2879,76.394,76.2107,76.3747,301529.0
2024-05-31 14:30:00,79.16,79.23,79.03,79.09,315551.0,76.3747,76.4423,76.2493,76.3072,315551.0
2024-05-31 15:00:00,79.09,79.17,78.9,78.92,435355.0,76.3072,76.3844,76.1239,76.1432,435355.0
2024-05-31 15:30:00,78.91,80.47,78.83,80.03,2610182.0,76.1335,77.6386,76.0564,77.2141,2610182.0
2024-06-03 09:30:00,79.5,79.75,78.67,78.88,1141892.0,77.2111,77.4539,76.405,76.609,1141892.0
2024-06-03 10:00:00,78.91,79.16,78.36,78.68,530299.0,76.6381,76.8809,76.1039,76.4147,530299.0
2024-06-03 10:30:00,78.69,78.79,77.93,78.5,653264.0,76.4244,76.5215,75.6863,76.2399,653264.0
2024-06-03 11:00:00,78.51,79.3,78.5,78.96,867843.0,76.2496,77.0169,76.2399,76.6866,867843.0
2024-06-03 11:30:00,78.94,79.07,78.74,79.0,286712.0,76.6672,76.7935,76.473,76.7255,286712.0
2024-06-03 12:00:00,79.0,79.13,78.49,78.53,400137.0,76.7255,76.8518,76.2302,76.269,400137.0
2024-06-03 12:30:00,78.52,78.58,78.16,78.36,480413.0,76.2593,76.3176,75.9097,76.1039,480413.0
2024-06-03 13:00:00,78.36,78.37,77.6,77.6,680705.0,76.1039,76.1136,75.3658,75.3658,680705.0
2024-06-03 13:30:00,77.61,77.68,77.53,77.58,515176.0,75.3755,75.4435,75.2978,75.3464,515176.0
2024-06-03 14:00:00,77.58,77.83,77.52,77.81,437686.0,75.3464,75.5892,75.2881,75.5698,437686.0
2024-06-03 14:30:00,77.79,78.03,77.75,77.96,357532.0,75.5503,75.7834,75.5115,75.7154,357532.0
2024-06-03 15:00:00,77.97,78.02,77.64,77.67,408672.0,75.7252,75.7737,75.4047,75.4338,408672.0
2024-06-03 15:30:00,77.68,77.99,77.52,77.72,1588231.0,75.4435,75.7446,75.2881,75.4824,1588231.0
2024-06-04 09:30:00,77.61,77.79,77.16,77.43,537389.0,75.3755,75.5503,74.9385,75.2007,537389.0
2024-06-04 10:00:00,77.45,77.7,77.03,77.44,481826.0,75.2201,75.4629,74.8122,75.2104,481826.0
2024-06-04 10:30:00,77.44,77.55,76.72,76.76,325007.0,75.2104,75.3172,74.5111,74.55,325007.0
2024-06-04 11:00:00,76.76,76.88,76.64,76.75,330586.0,74.55,74.6665,74.4334,74.5403,330586.0
2024-06-04 11:30:00,76.75,76.75,76.52,76.63,340432.0,74.5403,74.5403,74.3169,74.4237,340432.0
2024-06-04 12:00:00,76.63,76.94,76.6,76.93,198616.0,74.4237,74.7248,74.3946,74.7151,198616.0
2024-06-04 12:30:00,76.94,77.28,76.93,77.27,210570.0,74.7248,75.055,74.7151,75.0453,210570.0
2024-06-04 13:00:00,77.27,77.38,77.15,77.37,255417.0,75.0453,75.1521,74.9288,75.1424,255417.0
2024-06-04 13:30:00,77.39,77.64,77.31,77.49,248038.0,75.1619,75.4047,75.0842,75.259,248038.0
2024-06-04 14:00:00,77.49,77.54,77.3,77.47,305974.0,75.259,75.3075,75.0744,75.2395,305974.0
2024-06-04 14:30:00,77.48,77.62,77.37,77.52,325479.0,75.2493,75.3852,75.1424,75.2881,325479.0
2024-06-04 15:00:00,77.5,77.5,77.24,77.44,439754.0,75.2687,75.2687,75.0162,75.2104,439754.0
2024-06-04 15:30:00,77.44,77.44,77.08,77.17,1165849.0,75.2104,75.2104,74.8608,74.9482,1165849.0
2024-06-05 09:30:00,77.05,77.33,76.8,77.05,565361.0,74.8316,75.1036,74.5888,74.8316,565361.0
2024-06-05 10:00:00,77.03,77.15,76.79,76.94,521652.0,74.8122,74.9288,74.5791,74.7248,521652.0
2024-06-05 10:30:00,76.92,77.06,76.86,76.97,484961.0,74.7054,74.8414,74.6471,74.7539,484961.0
2024-06-05 11:00:00,76.98,77.03,76.6,76.64,484692.0,74.7637,74.8122,74.3946,74.4334,484692.0
2024-06-05 11:30:00,76.64,76.9,76.62,76.8,332247.0,74.4334,74.686,74.414,74.5888,332247.0
2024-06-05 12:00:00,76.8,76.88,76.71,76.87,343819.0,74.5888,74.6665,74.5014,74.6568,343819.0
2024-06-05 12:30:00,76.87,76.91,76.8,76.84,284848.0,74.6568,74.6957,74.5888,74.6277,284848.0
2024-06-05 13:00:00,76.85,76.94,76.83,76.91,246053.0,74.6374,74.7248,74.618,74.6957,246053.0
2024-06-05 13:30:00,76.9,76.93,76.74,76.91,321693.0,74.686,74.7151,74.5306,74.6957,321693.0
2024-06-05 14:00:00,76.92,77.01,76.9,76.91,488141.0,74.7054,74.7928,74.686,74.6957,488141.0
2024-06-05 14:30:00,76.91,77.0,76.87,76.88,344799.0,74.6957,74.7831,74.6568,74.6665,344799.0
2024-06-05 15:00:00,76.87,76.99,76.84,76.92,433578.0,74.6568,74.7734,74.6277,74.7054,433578.0
2024-06-05 15:30:00,76.92,77.1,76.81,77.06,1562996.0,74.7054,74.8802,74.5986,74.8414,1562996.0
2024-06-06 09:30:00,76.94,77.51,76.78,77.37,723079.0,74.7248,75.2784,74.5694,75.1424,723079.0
2024-06-06 10:00:00,77.37,77.42,76.71,76.8,770448.0,75.1424,75.191,74.5014,74.5888,770448.0
2024-06-06 10:30:00,76.78,76.85,76.62,76.8,340177.0,74.5694,74.6374,74.414,74.5888,340177.0
2024-06-06 11:00:00,76.81,77.71,76.71,77.68,356684.0,74.5986,75.4726,74.5014,75.4435,356684.0
2024-06-06 11:30:00,77.67,77.77,77.38,77.39,183087.0,75.4338,75.5309,75.1521,75.1619,183087.0
2024-06-06 12:00:00,77.39,77.42,76.92,76.97,123565.0,75.1619,75.191,74.7054,74.7539,123565.0
2024-06-06 12:30:00,76.97,77.06,76.9,76.99,122061.0,74.7539,74.8414,74.686,74.7734,122061.0
2024-06-06 13:00:00,76.98,77.13,76.88,77.11,130944.0,74.7637,74.9093,74.6665,74.8899,130944.0
2024-06-06 13:30:00,77.13,77.26,77.07,77.14,120209.0,74.9093,75.0356,74.8511,74.919,120209.0
2024-06-06 14:00:00,77.13,77.13,76.74,76.79,161218.0,74.9093,74.9093,74.5306,74.5791,161218.0
2024-06-06 14:30:00,76.78,76.93,76.75,76.81,196664.0,74.5694,74.7151,74.5403,74.5986,196664.0
2024-06-06 15:00:00,76.8,76.89,76.71,76.79,245562.0,74.5888,74.6762,74.5014,74.5791,245562.0
2024-06-06 15:30:00,76.78,76.81,76.65,76.72,599991.0,74.5694,74.5986,74.4432,74.5111,599991.0
2024-06-07 09:30:00,75.56,76.59,75.01,76.47,763353.0,73.3845,74.3849,72.8504,74.2683,763353.0
2024-06-07 10:00:00,76.46,76.62,76.34,76.6,402632.0,74.2586,74.414,74.1421,74.3946,402632.0
2024-06-07 10:30:00,76.59,77.0,76.54,76.75,620852.0,74.3849,74.7831,74.3363,74.5403,620852.0
2024-06-07 11:00:00,76.74,76.95,76.57,76.88,332163.0,74.5306,74.7345,74.3655,74.6665,332163.0
2024-06-07 11:30:00,76.89,76.94,76.77,76.8,249378.0,74.6762,74.7248,74.5597,74.5888,249378.0
2024-06-07 12:00:00,76.8,76.8,76.46,76.6,275217.0,74.5888,74.5888,74.2586,74.3946,275217.0
2024-06-07 12:30:00,76.61,76.67,76.26,76.42,199022.0,74.4043,74.4626,74.0644,74.2198,199022.0
2024-06-07 13:00:00,76.42,76.52,76.26,76.41,206857.0,74.2198,74.3169,74.0644,74.2101,206857.0
2024-06-07 13:30:00,76.41,76.43,76.21,76.23,276472.0,74.2101,74.2295,74.0158,74.0352,276472.0
2024-06-07 14:00:00,76.23,76.23,75.79,75.81,376542.0,74.0352,74.0352,73.6079,73.6273,376542.0
2024-06-07 14:30:00,75.81,75.95,75.79,75.89,369491.0,73.6273,73.7633,73.6079,73.705,369491.0
2024-06-07 15:00:00,75.89,75.89,75.58,75.66,442316.0,73.705,73.705,73.404,73.4817,442316.0
2024-06-07 15:30:00,75.65,75.7,75.31,75.39,1387273.0,73.4719,73.5205,73.1417,73.2194,1387273.0
2024-06-10 09:30:00,75.47,76.07,74.85,75.9,565126.0,73.2971,73.8799,72.695,73.7148,565126.0
2024-06-10 10:00:00,75.91,76.26,75.54,76.12,446088.0,73.7245,74.0644,73.3651,73.9284,446088.0
2024-06-10 10:30:00,76.12,76.27,75.81,76.05,396725.0,73.9284,74.0741,73.6273,73.8604,396725.0
2024-06-10 11:00:00,76.05,76.4,75.99,76.27,218463.0,73.8604,74.2004,73.8022,74.0741,218463.0
2024-06-10 11:30:00,76.27,76.66,76.27,76.5,452350.0,74.0741,74.4529,74.0741,74.2975,452350.0
2024-06-10 12:00:00,76.51,76.74,76.49,76.62,283199.0,74.3072,74.5306,74.2878,74.414,283199.0
2024-06-10 12:30:00,76.62,76.77,76.57,76.7,214484.0,74.414,74.5597,74.3655,74.4917,214484.0
2024-06-10 13:00:00,76.7,76.71,76.47,76.53,322046.0,74.4917,74.5014,74.2683,74.3266,322046.0
2024-06-10 13:30:00,76.53,76.98,76.51,76.96,722997.0,74.3266,74.7637,74.3072,74.7442,722997.0
2024-06-10 14:00:00,76.96,76.99,76.77,76.87,294618.0,74.7442,74.7734,74.5597,74.6568,294618.0
2024-06-10 14:30:00,76.87,76.94,76.72,76.89,344215.0,74.6568,74.7248,74.5111,74.6762,344215.0
2024-06-10 15:00:00,76.89,76.95,76.77,76.82,782295.0,74.6762,74.7345,74.5597,74.6083,782295.0
2024-06-10 15:30:00,76.81,77.06,76.68,77.01,1513519.0,74.5986,74.8414,74.4723,74.7928,1513519.0
2024-06-11 09:30:00,75.3,75.32,73.77,73.78,3420363.0,73.132,73.1514,71.6461,71.6558,3420363.0
2024-06-11 10:00:00,73.78,73.79,72.66,73.3,2096186.0,71.6558,71.6655,70.568,71.1896,2096186.0
2024-06-11 10:30:00,73.3,73.37,71.83,72.05,1809858.0,71.1896,71.2576,69.7619,69.9756,1809858.0
2024-06-11 11:00:00,72.04,72.72,71.67,72.71,1263116.0,69.9659,70.6263,69.6065,70.6166,1263116.0
2024-06-11 11:30:00,72.72,72.75,71.87,71.93,829260.0,70.6263,70.6554,69.8008,69.8591,829260.0
2024-06-11 12:00:00,71.92,72.08,71.83,71.88,534973.0,69.8493,70.0047,69.7619,69.8105,534973.0
2024-06-11 12:30:00,71.88,71.88,71.57,71.74,619817.0,69.8105,69.8105,69.5094,69.6745,619817.0
2024-06-11 13:00:00,71.75,72.29,71.55,72.07,734814.0,69.6842,70.2087,69.49,69.995,734814.0
2024-06-11 13:30:00,72.08,72.34,72.07,72.29,800577.0,70.0047,70.2572,69.995,70.2087,800577.0
2024-06-11 14:00:00,72.29,72.44,72.23,72.33,711082.0,70.2087,70.3544,70.1504,70.2475,711082.0
2024-06-11 14:30:00,72.33,72.35,71.97,72.13,846273.0,70.2475,70.267,69.8979,70.0533,846273.0
2024-06-11 15:00:00,72.13,72.59,72.09,72.56,933167.0,70.0533,70.5,70.0144,70.4709,933167.0
2024-06-11 15:30:00,72.56,73.09,72.54,72.72,2238587.0,70.4709,70.9857,70.4515,70.6263,2238587.0
2024-06-12 09:30:00,73.79,73.95,71.61,71.63,1630334.0,71.6655,71.8209,69.5483,69.5677,1630334.0
2024-06-12 10:00:00,71.63,72.41,71.4,72.27,1336425.0,69.5677,70.3252,69.3443,70.1893,1336425.0
2024-06-12 10:30:00,72.26,72.68,72.26,72.41,574734.0,70.1796,70.5875,70.1796,70.3252,574734.0
2024-06-12 11:00:00,72.39,72.61,72.25,72.47,816660.0,70.3058,70.5195,70.1698,70.3835,816660.0
2024-06-12 11:30:00,72.48,72.91,72.38,72.91,399395.0,70.3932,70.8108,70.2961,70.8108,399395.0
2024-06-12 12:00:00,72.9,73.06,72.8,72.97,376834.0,70.8011,70.9565,70.704,70.8691,376834.0
2024-06-12 12:30:00,72.98,73.18,72.92,73.11,502611.0,70.8788,71.0731,70.8205,71.0051,502611.0
2024-06-12 13:00:00,73.12,73.14,72.92,72.96,365562.0,71.0148,71.0342,70.8205,70.8594,365562.0
2024-06-12 13:30:00,72.96,72.97,72.52,72.91,339727.0,70.8594,70.8691,70.4321,70.8108,339727.0
2024-06-12 14:00:00,72.9,73.09,72.75,72.92,487662.0,70.8011,70.9857,70.6554,70.8205,487662.0
2024-06-12 14:30:00,72.92,73.09,72.53,72.63,529743.0,70.8205,70.9857,70.4418,70.5389,529743.0
2024-06-12 15:00:00,72.62,72.78,72.09,72.14,530340.0,70.5292,70.6846,70.0144,70.063,530340.0
2024-06-12 15:30:00,72.13,72.45,72.09,72.25,1478565.0,70.0533,70.3641,70.0144,70.1698,1478565.0
2024-06-13 09:30:00,72.56,73.31,72.36,73.01,794954.0,70.4709,71.1993,70.2767,70.908,794954.0
2024-06-13 10:00:00,73.01,73.52,72.98,73.37,545982.0,70.908,71.4033,70.8788,71.2576,545982.0
2024-06-13 10:30:00,73.37,73.37,72.95,73.27,950667.0,71.2576,71.2576,70.8497,71.1605,950667.0
2024-06-13 11:00:00,73.27,73.27,72.78,72.98,411922.0,71.1605,71.1605,70.6846,70.8788,411922.0
2024-06-13 11:30:00,72.98,73.18,72.89,72.9,209987.0,70.8788,71.0731,70.7914,70.8011,209987.0
2024-06-13 12:00:00,72.89,73.19,72.85,73.03,283043.0,70.7914,71.0828,70.7526,70.9274,283043.0
2024-06-13 12:30:00,73.02,73.53,72.99,73.5,411232.0,70.9177,71.413,70.8885,71.3838,411232.0
2024-06-13 13:00:00,73.49,73.67,73.17,73.18,390900.0,71.3741,71.549,71.0634,71.0731,390900.0
2024-06-13 13:30:00,73.17,73.41,73.05,73.31,405034.0,71.0634,71.2964,70.9468,71.1993,405034.0
2024-06-13 14:00:00,73.31,73.44,73.26,73.32,298102.0,71.1993,71.3256,71.1508,71.209,298102.0
2024-06-13 14:30:00,73.33,73.45,73.21,73.34,397561.0,71.2187,71.3353,71.1022,71.2285,397561.0
2024-06-13 15:00:00,73.35,73.7,73.27,73.61,430399.0,71.2382,71.5781,71.1605,71.4907,430399.0
2024-06-13 15:30:00,73.6,73.72,73.15,73.17,1431922.0,71.481,71.5975,71.0439,71.0634,1431922.0
2024-06-14 09:30:00,72.76,73.34,72.38,73.08,416102.0,70.6652,71.2285,70.2961,70.9759,416102.0
2024-06-14 10:00:00,73.06,73.54,72.99,73.33,542579.0,70.9565,71.4227,70.8885,71.2187,542579.0
2024-06-14 10:30:00,73.34,73.47,72.79,72.94,649252.0,71.2285,71.3547,70.6943,70.84,649252.0
2024-06-14 11:00:00,72.94,73.04,72.69,73.01,288959.0,70.84,70.9371,70.5972,70.908,288959.0
2024-06-14 11:30:00,73.0,73.09,72.81,72.92,213462.0,70.8982,70.9857,70.7137,70.8205,213462.0
2024-06-14 12:00:00,72.92,73.0,72.7,72.94,239462.0,70.8205,70.8982,70.6069,70.84,239462.0
2024-06-14 12:30:00,72.94,73.01,72.82,72.84,126011.0,70.84,70.908,70.7234,70.7429,126011.0
2024-06-14 13:00:00,72.85,73.12,72.85,73.01,173097.0,70.7526,71.0148,70.7526,70.908,173097.0
2024-06-14 13:30:00,73.01,73.02,72.9,72.93,127248.0,70.908,70.9177,70.8011,70.8303,127248.0
2024-06-14 14:00:00,72.94,73.1,72.86,72.97,241529.0,70.84,70.9954,70.7623,70.8691,241529.0
2024-06-14 14:30:00,72.95,73.05,72.84,73.01,182466.0,70.8497,70.9468,70.7429,70.908,182466.0
2024-06-14 15:00:00,73.0,73.16,72.97,73.06,177448.0,70.8982,71.0536,70.8691,70.9565,177448.0
2024-06-14 15:30:00,73.05,73.26,72.94,73.07,630210.0,70.9468,71.1508,70.84,70.9662,630210.0
2024-06-17 09:30:00,72.73,73.33,72.19,72.71,729127.0,70.636,71.2187,70.1116,70.6166,729127.0
2024-06-17 10:00:00,72.72,72.78,72.38,72.7,447657.0,70.6263,70.6846,70.2961,70.6069,447657.0
2024-06-17 10:30:00,72.69,72.95,72.64,72.9,272303.0,70.5972,70.8497,70.5486,70.8011,272303.0
2024-06-17 11:00:00,72.89,73.33,72.88,73.3,277012.0,70.7914,71.2187,70.7817,71.1896,277012.0
2024-06-17 11:30:00,73.3,73.35,73.06,73.17,234433.0,71.1896,71.2382,70.9565,71.0634,234433.0
2024-06-17 12:00:00,73.18,73.38,73.12,73.38,134681.0,71.0731,71.2673,71.0148,71.2673,134681.0
2024-06-17 12:30:00,73.38,73.39,73.26,73.32,145922.0,71.2673,71.277,71.1508,71.209,145922.0
2024-06-17 13:00:00,73.32,73.4,73.21,73.28,145326.0,71.209,71.2867,71.1022,71.1702,145326.0
2024-06-17 13:30:00,73.28,73.33,72.96,73.06,223504.0,71.1702,71.2187,70.8594,70.9565,223504.0
2024-06-17 14:00:00,73.07,73.2,72.94,73.09,297889.0,70.9662,71.0925,70.84,70.9857,297889.0
2024-06-17 14:30:00,73.09,73.09,72.7,72.78,210093.0,70.9857,70.9857,70.6069,70.6846,210093.0
2024-06-17 15:00:00,72.77,72.83,72.68,72.72,268904.0,70.6749,70.7331,70.5875,70.6263,268904.0
2024-06-17 15:30:00,72.72,72.84,72.3,72.33,1037297.0,70.6263,70.7429,70.2184,70.2475,1037297.0
2024-06-18 09:30:00,69.1,70.2,68.97,69.95,5467612.0,67.1105,68.1789,66.9843,67.9361,5467612.0
2024-06-18 10:00:00,69.92,70.08,69.69,69.96,1846682.0,67.9069,68.0623,67.6835,67.9458,1846682.0
2024-06-18 10:30:00,69.95,70.4,69.86,70.29,2485406.0,67.9361,68.3731,67.8486,68.2663,2485406.0
2024-06-18 11:00:00,70.28,70.4,70.09,70.15,1000602.0,68.2566,68.3731,68.072,68.1303,1000602.0
2024-06-18 11:30:00,70.15,70.3,69.92,69.98,1114020.0,68.1303,68.276,67.9069,67.9652,1114020.0
2024-06-18 12:00:00,69.98,70.05,69.77,69.99,697607.0,67.9652,68.0332,67.7612,67.9749,697607.0
2024-06-18 12:30:00,69.98,70.02,69.6,69.78,456731.0,67.9652,68.004,67.5961,67.771,456731.0
2024-06-18 13:00:00,69.78,69.85,69.48,69.77,804250.0,67.771,67.8389,67.4796,67.7612,804250.0
2024-06-18 13:30:00,69.76,69.88,69.7,69.83,353690.0,67.7515,67.8681,67.6933,67.8195,353690.0
2024-06-18 14:00:00,69.83,70.08,69.73,69.95,993948.0,67.8195,68.0623,67.7224,67.9361,993948.0
2024-06-18 14:30:00,69.96,70.08,69.83,69.92,923992.0,67.9458,68.0623,67.8195,67.9069,923992.0
2024-06-18 15:00:00,69.91,70.26,69.83,70.2,612191.0,67.8972,68.2371,67.8195,68.1789,612191.0
2024-06-18 15:30:00,70.19,70.59,70.11,70.47,2659514.0,68.1691,68.5576,68.0915,68.4411,2659514.0
2024-06-20 09:30:00,71.0,71.65,70.78,71.33,1804823.0,68.9558,69.5871,68.7422,69.2763,1804823.0
2024-06-20 10:00:00,71.33,72.1,71.3,72.04,1002593.0,69.2763,70.0242,69.2472,69.9659,1002593.0
2024-06-20 10:30:00,72.03,72.09,71.65,71.7,899719.0,69.9562,70.0144,69.5871,69.6357,899719.0
2024-06-20 11:00:00,71.71,72.05,71.52,71.65,616903.0,69.6454,69.9756,69.4609,69.5871,616903.0
2024-06-20 11:30:00,71.64,72.1,71.58,71.98,511318.0,69.5774,70.0242,69.5191,69.9076,511318.0
2024-06-20 12:00:00,71.98,72.31,71.98,72.05,428270.0,69.9076,70.2281,69.9076,69.9756,428270.0
2024-06-20 12:30:00,72.05,72.12,71.68,71.76,542770.0,69.9756,70.0436,69.6162,69.6939,542770.0
2024-06-20 13:00:00,71.77,71.99,71.66,71.91,432188.0,69.7037,69.9173,69.5968,69.8396,432188.0
2024-06-20 13:30:00,71.91,72.57,71.89,72.56,458559.0,69.8396,70.4806,69.8202,70.4709,458559.0
2024-06-20 14:00:00,72.56,72.56,72.31,72.41,418941.0,70.4709,70.4709,70.2281,70.3252,418941.0
2024-06-20 14:30:00,72.42,72.45,72.31,72.39,538980.0,70.3349,70.3641,70.2281,70.3058,538980.0
2024-06-20 15:00:00,72.39,72.78,72.22,72.74,836853.0,70.3058,70.6846,70.1407,70.6457,836853.0
2024-06-20 15:30:00,72.75,72.89,72.46,72.49,1850812.0,70.6554,70.7914,70.3738,70.4029,1850812.0
2024-06-21 09:30:00,73.36,73.69,72.4,72.57,5689333.0,71.2479,71.5684,70.3155,70.4806,5689333.0
2024-06-21 10:00:00,72.56,73.11,72.41,73.02,580570.0,70.4709,71.0051,70.3252,70.9177,580570.0
2024-06-21 10:30:00,73.01,73.09,72.79,72.86,379449.0,70.908,70.9857,70.6943,70.7623,379449.0
2024-06-21 11:00:00,72.85,72.85,72.38,72.38,298707.0,70.7526,70.7526,70.2961,70.2961,298707.0
2024-06-21 11:30:00,72.37,72.46,72.14,72.44,481233.0,70.2864,70.3738,70.063,70.3544,481233.0
2024-06-21 12:00:00,72.45,72.57,72.37,72.56,289574.0,70.3641,70.4806,70.2864,70.4709,289574.0
2024-06-21 12:30:00,72.56,72.69,72.4,72.58,399935.0,70.4709,70.5972,70.3155,70.4903,399935.0
2024-06-21 13:00:00,72.58,72.6,72.13,72.17,335150.0,70.4903,70.5098,70.0533,70.0921,335150.0
2024-06-21 13:30:00,72.16,72.57,72.07,72.47,448568.0,70.0824,70.4806,69.995,70.3835,448568.0
2024-06-21 14:00:00,72.48,72.69,72.44,72.68,247861.0,70.3932,70.5972,70.3544,70.5875,247861.0
2024-06-21 14:30:00,72.68,72.72,72.52,72.67,215684.0,70.5875,70.6263,70.4321,70.5777,215684.0
2024-06-21 15:00:00,72.67,72.81,72.66,72.71,437885.0,70.5777,70.7137,70.568,70.6166,437885.0
2024-06-21 15:30:00,72.72,72.87,72.53,72.75,1497938.0,70.6263,70.772,70.4418,70.6554,1497938.0
2024-06-24 09:30:00,72.5,73.26,72.25,73.05,595842.0,70.4126,71.1508,70.1698,70.9468,595842.0
2024-06-24 10:00:00,73.05,73.45,73.05,73.42,454046.0,70.9468,71.3353,70.9468,71.3062,454046.0
2024-06-24 10:30:00,73.43,73.77,73.27,73.66,447753.0,71.3159,71.6461,71.1605,71.5392,447753.0
2024-06-24 11:00:00,73.65,73.7,73.44,73.56,296136.0,71.5295,71.5781,71.3256,71.4421,296136.0
2024-06-24 11:30:00,73.56,73.65,73.16,73.56,929243.0,71.4421,71.5295,71.0536,71.4421,929243.0
2024-06-24 12:00:00,73.56,73.59,73.22,73.44,211273.0,71.4421,71.4713,71.1119,71.3256,211273.0
2024-06-24 12:30:00,73.45,73.64,73.44,73.54,227525.0,71.3353,71.5198,71.3256,71.4227,227525.0
2024-06-24 13:00:00,73.54,73.88,73.52,73.83,317565.0,71.4227,71.7529,71.4033,71.7043,317565.0
2024-06-24 13:30:00,73.83,73.98,73.74,73.96,319282.0,71.7043,71.85,71.6169,71.8306,319282.0
2024-06-24 14:00:00,73.96,74.26,73.81,74.26,501475.0,71.8306,72.122,71.6849,72.122,501475.0
2024-06-24 14:30:00,74.26,74.26,73.87,73.87,519974.0,72.122,72.122,71.7432,71.7432,519974.0
2024-06-24 15:00:00,73.88,73.9,73.4,73.48,309352.0,71.7529,71.7723,71.2867,71.3644,309352.0
2024-06-24 15:30:00,73.49,73.94,73.47,73.83,1004904.0,71.3741,71.8112,71.3547,71.7043,1004904.0
2024-06-25 09:30:00,73.57,73.74,72.73,72.73,507629.0,71.4518,71.6169,70.636,70.636,507629.0
2024-06-25 10:00:00,72.72,73.14,72.39,73.13,522246.0,70.6263,71.0342,70.3058,71.0245,522246.0
2024-06-25 10:30:00,73.15,73.49,72.93,72.95,435331.0,71.0439,71.3741,70.8303,70.8497,435331.0
2024-06-25 11:00:00,72.96,73.14,72.83,73.14,477290.0,70.8594,71.0342,70.7331,71.0342,477290.0
2024-06-25 11:30:00,73.14,73.23,72.89,72.93,205268.0,71.0342,71.1216,70.7914,70.8303,205268.0
2024-06-25 12:00:00,72.92,73.0,72.79,72.84,200539.0,70.8205,70.8982,70.6943,70.7429,200539.0
2024-06-25 12:30:00,72.84,72.99,72.8,72.99,179437.0,70.7429,70.8885,70.704,70.8885,179437.0
2024-06-25 13:00:00,72.99,73.12,72.98,73.09,183115.0,70.8885,71.0148,70.8788,70.9857,183115.0
2024-06-25 13:30:00,73.1,73.11,72.63,72.63,297743.0,70.9954,71.0051,70.5389,70.5389,297743.0
2024-06-25 14:00:00,72.63,72.8,72.47,72.79,434820.0,70.5389,70.704,70.3835,70.6943,434820.0
2024-06-25 14:30:00,72.78,72.87,72.7,72.78,244965.0,70.6846,70.772,70.6069,70.6846,244965.0
2024-06-25 15:00:00,72.78,72.82,72.55,72.59,339935.0,70.6846,70.7234,70.4612,70.5,339935.0
2024-06-25 15:30:00,72.58,73.14,72.45,73.02,1407421.0,70.4903,71.0342,70.3641,70.9177,1407421.0
2024-06-26 09:30:00,72.8,72.8,71.92,72.12,650715.0,70.704,70.704,69.8493,70.0436,650715.0
2024-06-26 10:00:00,72.12,72.43,71.98,72.41,496209.0,70.0436,70.3447,69.9076,70.3252,496209.0
2024-06-26 10:30:00,72.41,72.72,72.24,72.68,303954.0,70.3252,70.6263,70.1601,70.5875,303954.0
2024-06-26 11:00:00,72.67,72.84,72.6,72.82,350201.0,70.5777,70.7429,70.5098,70.7234,350201.0
2024-06-26 11:30:00,72.82,73.27,72.69,73.24,369224.0,70.7234,71.1605,70.5972,71.1313,369224.0
2024-06-26 12:00:00,73.23,73.6,73.15,73.2,608565.0,71.1216,71.481,71.0439,71.0925,608565.0
2024-06-26 12:30:00,73.19,73.33,73.09,73.17,395745.0,71.0828,71.2187,70.9857,71.0634,395745.0
2024-06-26 13:00:00,73.17,73.25,73.04,73.25,323549.0,71.0634,71.141,70.9371,71.141,323549.0
2024-06-26 13:30:00,73.25,73.43,73.1,73.41,384675.0,71.141,71.3159,70.9954,71.2964,384675.0
2024-06-26 14:00:00,73.41,73.49,73.11,73.12,901806.0,71.2964,71.3741,71.0051,71.0148,901806.0
2024-06-26 14:30:00,73.12,73.26,73.07,73.23,395949.0,71.0148,71.1508,70.9662,71.1216,395949.0
2024-06-26 15:00:00,73.23,73.4,73.15,73.25,585716.0,71.1216,71.2867,71.0439,71.141,585716.0
2024-06-26 15:30:00,73.25,73.61,73.14,73.36,1749678.0,71.141,71.4907,71.0342,71.2479,1749678.0
2024-06-27 09:30:00,73.83,73.85,73.23,73.8,544002.0,71.7043,71.7238,71.1216,71.6752,544002.0
2024-06-27 10:00:00,73.8,73.92,73.6,73.9,287136.0,71.6752,71.7918,71.481,71.7723,287136.0
2024-06-27 10:30:00,73.9,74.26,73.9,74.07,344339.0,71.7723,72.122,71.7723,71.9374,344339.0
2024-06-27 11:00:00,74.07,74.23,73.9,74.18,351219.0,71.9374,72.0928,71.7723,72.0443,351219.0
2024-06-27 11:30:00,74.19,74.39,74.17,74.33,290628.0,72.054,72.2482,72.0346,72.19,290628.0
2024-06-27 12:00:00,74.32,74.37,73.95,73.98,336756.0,72.1802,72.2288,71.8209,71.85,336756.0
2024-06-27 12:30:00,73.98,74.1,73.78,73.78,298183.0,71.85,71.9666,71.6558,71.6558,298183.0
2024-06-27 13:00:00,73.78,73.85,73.6,73.64,312635.0,71.6558,71.7238,71.481,71.5198,312635.0
2024-06-27 13:30:00,73.64,73.68,73.42,73.53,615320.0,71.5198,71.5587,71.3062,71.413,615320.0
2024-06-27 14:00:00,73.53,73.59,73.38,73.4,226589.0,71.413,71.4713,71.2673,71.2867,226589.0
2024-06-27 14:30:00,73.39,73.58,73.34,73.58,185311.0,71.277,71.4615,71.2285,71.4615,185311.0
2024-06-27 15:00:00,73.58,73.94,73.57,73.92,393208.0,71.4615,71.8112,71.4518,71.7918,393208.0
2024-06-27 15:30:00,73.93,74.06,73.68,73.74,1040781.0,71.8015,71.9277,71.5587,71.6169,1040781.0
2024-06-28 09:30:00,73.21,73.31,72.54,73.02,945730.0,71.1022,71.1993,70.4515,70.9177,945730.0
2024-06-28 10:00:00,73.01,73.09,72.81,72.94,623618.0,70.908,70.9857,70.7137,70.84,623618.0
2024-06-28 10:30:00,72.95,72.95,71.96,72.02,531500.0,70.8497,70.8497,69.8882,69.9465,531500.0
2024-06-28 11:00:00,72.03,72.03,71.33,71.45,1062952.0,69.9562,69.9562,69.2763,69.3929,1062952.0
2024-06-28 11:30:00,71.43,71.54,70.78,70.78,612078.0,69.3734,69.4803,68.7422,68.7422,612078.0
2024-06-28 12:00:00,70.78,70.99,70.15,70.16,1094434.0,68.7422,68.9461,68.1303,68.14,1094434.0
2024-06-28 12:30:00,70.15,70.36,69.86,70.02,1142911.0,68.1303,68.3343,67.8486,68.004,1142911.0
2024-06-28 13:00:00,70.02,70.26,69.88,70.14,854266.0,68.004,68.2371,67.8681,68.1206,854266.0
2024-06-28 13:30:00,70.13,70.28,69.97,70.12,427601.0,68.1109,68.2566,67.9555,68.1012,427601.0
2024-06-28 14:00:00,70.11,70.45,70.05,70.36,576800.0,68.0915,68.4217,68.0332,68.3343,576800.0
2024-06-28 14:30:00,70.35,70.38,70.15,70.2,695633.0,68.3245,68.3537,68.1303,68.1789,695633.0
2024-06-28 15:00:00,70.21,70.39,69.91,70.24,994908.0,68.1886,68.3634,67.8972,68.2177,994908.0
2024-06-28 15:30:00,70.25,70.85,70.14,70.8,3158041.0,68.2274,68.8101,68.1206,68.7616,3158041.0
2024-07-01 09:30:00,71.46,71.63,70.93,71.3,817736.0,69.4026,69.5677,68.8878,69.2472,817736.0
2024-07-01 10:00:00,71.31,71.45,70.49,70.55,694732.0,69.2569,69.3929,68.4605,68.5188,694732.0
2024-07-01 10:30:00,70.55,70.87,70.41,70.72,609876.0,68.5188,68.8296,68.3828,68.6839,609876.0
2024-07-01 11:00:00,70.72,70.79,70.46,70.58,320655.0,68.6839,68.7519,68.4314,68.5479,320655.0
2024-07-01 11:30:00,70.59,70.74,70.48,70.65,286054.0,68.5576,68.7033,68.4508,68.6159,286054.0
2024-07-01 12:00:00,70.64,70.64,70.41,70.6,323562.0,68.6062,68.6062,68.3828,68.5673,323562.0
2024-07-01 12:30:00,70.6,70.6,70.41,70.42,313303.0,68.5673,68.5673,68.3828,68.3925,313303.0
2024-07-01 13:00:00,70.42,70.66,70.37,70.41,309129.0,68.3925,68.6256,68.344,68.3828,309129.0
2024-07-01 13:30:00,70.4,70.4,70.02,70.11,449671.0,68.3731,68.3731,68.004,68.0915,449671.0
2024-07-01 14:00:00,70.12,70.12,69.72,69.77,436118.0,68.1012,68.1012,67.7127,67.7612,436118.0
2024-07-01 14:30:00,69.77,69.8,69.54,69.69,598754.0,67.7612,67.7904,67.5379,67.6835,598754.0
2024-07-01 15:00:00,69.69,69.85,69.69,69.76,639700.0,67.6835,67.8389,67.6835,67.7515,639700.0
2024-07-01 15:30:00,69.77,70.02,69.7,69.89,1404675.0,67.7612,68.004,67.6933,67.8778,1404675.0
2024-07-02 09:30:00,70.0,70.13,69.38,69.71,823469.0,67.9846,68.1109,67.3825,67.703,823469.0
2024-07-02 10:00:00,69.73,69.92,69.42,69.9,601041.0,67.7224,67.9069,67.4213,67.8875,601041.0
2024-07-02 10:30:00,69.89,70.14,69.73,69.94,508635.0,67.8778,68.1206,67.7224,67.9263,508635.0
2024-07-02 11:00:00,69.93,70.01,69.81,70.0,268745.0,67.9166,67.9943,67.8001,67.9846,268745.0
2024-07-02 11:30:00,70.0,70.28,69.84,70.22,692937.0,67.9846,68.2566,67.8292,68.1983,692937.0
2024-07-02 12:00:00,70.22,70.38,70.12,70.14,286825.0,68.1983,68.3537,68.1012,68.1206,286825.0
2024-07-02 12:30:00,70.14,70.19,69.94,70.08,206017.0,68.1206,68.1691,67.9263,68.0623,206017.0
2024-07-02 13:00:00,70.08,70.21,70.01,70.12,223409.0,68.0623,68.1886,67.9943,68.1012,223409.0
2024-07-02 13:30:00,70.12,70.38,69.98,70.27,262958.0,68.1012,68.3537,67.9652,68.2468,262958.0
2024-07-02 14:00:00,70.27,70.42,70.23,70.39,214607.0,68.2468,68.3925,68.208,68.3634,214607.0
2024-07-02 14:30:00,70.38,70.57,70.34,70.42,328132.0,68.3537,68.5382,68.3148,68.3925,328132.0
2024-07-02 15:00:00,70.41,70.48,70.33,70.42,228191.0,68.3828,68.4508,68.3051,68.3925,228191.0
2024-07-02 15:30:00,70.42,70.6,70.38,70.48,976144.0,68.3925,68.5673,68.3537,68.4508,976144.0
2024-07-03 09:30:00,70.92,71.27,70.55,71.11,372433.0,68.8781,69.2181,68.5188,69.0627,372433.0
2024-07-03 10:00:00,71.15,71.78,71.13,71.51,377041.0,69.1015,69.7134,69.0821,69.4511,377041.0
2024-07-03 10:30:00,71.51,71.74,71.48,71.53,346491.0,69.4511,69.6745,69.422,69.4706,346491.0
2024-07-03 11:00:00,71.54,71.66,71.36,71.47,292673.0,69.4803,69.5968,69.3055,69.4123,292673.0
2024-07-03 11:30:00,71.46,71.91,71.46,71.72,339505.0,69.4026,69.8396,69.4026,69.6551,339505.0
2024-07-03 12:00:00,71.71,71.89,71.57,71.84,291669.0,69.6454,69.8202,69.5094,69.7716,291669.0
2024-07-03 12:30:00,71.84,71.85,71.49,71.79,723095.0,69.7716,69.7814,69.4317,69.7231,723095.0
2024-07-05 09:30:00,72.0,72.33,71.64,72.29,843997.0,69.927,70.2475,69.5774,70.2087,843997.0
2024-07-05 10:00:00,72.28,72.34,71.93,72.16,563135.0,70.199,70.2572,69.8591,70.0824,563135.0
2024-07-05 10:30:00,72.15,72.19,71.79,71.86,371086.0,70.0727,70.1116,69.7231,69.7911,371086.0
2024-07-05 11:00:00,71.86,72.0,71.73,71.93,233644.0,69.7911,69.927,69.6648,69.8591,233644.0
2024-07-05 11:30:00,71.93,72.22,71.89,72.05,233372.0,69.8591,70.1407,69.8202,69.9756,233372.0
2024-07-05 12:00:00,72.02,72.1,71.8,71.81,214607.0,69.9465,70.0242,69.7328,69.7425,214607.0
2024-07-05 12:30:00,71.81,71.94,71.77,71.92,346867.0,69.7425,69.8688,69.7037,69.8493,346867.0
2024-07-05 13:00:00,71.92,72.0,71.76,71.78,543748.0,69.8493,69.927,69.6939,69.7134,543748.0
2024-07-05 13:30:00,71.78,71.96,71.69,71.92,242991.0,69.7134,69.8882,69.626,69.8493,242991.0
2024-07-05 14:00:00,71.92,72.21,71.85,72.1,236483.0,69.8493,70.131,69.7814,70.0242,236483.0
2024-07-05 14:30:00,72.09,72.19,72.04,72.14,176113.0,70.0144,70.1116,69.9659,70.063,176113.0
2024-07-05 15:00:00,72.13,72.24,72.12,72.19,270579.0,70.0533,70.1601,70.0436,70.1116,270579.0
2024-07-05 15:30:00,72.18,72.35,72.05,72.09,888513.0,70.1019,70.267,69.9756,70.0144,888513.0
2024-07-08 09:30:00,72.15,72.58,71.99,72.38,253361.0,70.0727,70.4903,69.9173,70.2961,253361.0
2024-07-08 10:00:00,72.38,72.48,71.85,71.92,274559.0,70.2961,70.3932,69.7814,69.8493,274559.0
2024-07-08 10:30:00,71.91,71.93,71.74,71.87,129357.0,69.8396,69.8591,69.6745,69.8008,129357.0
2024-07-08 11:00:00,71.87,72.03,71.78,71.79,184506.0,69.8008,69.9562,69.7134,69.7231,184506.0
2024-07-08 11:30:00,71.79,72.01,71.79,71.99,220677.0,69.7231,69.9367,69.7231,69.9173,220677.0
2024-07-08 12:00:00,71.98,72.29,71.91,72.28,193401.0,69.9076,70.2087,69.8396,70.199,193401.0
2024-07-08 12:30:00,72.28,72.33,72.24,72.24,222068.0,70.199,70.2475,70.1601,70.1601,222068.0
2024-07-08 13:00:00,72.23,72.24,71.92,71.97,156554.0,70.1504,70.1601,69.8493,69.8979,156554.0
2024-07-08 13:30:00,71.97,72.23,71.96,72.22,124834.0,69.8979,70.1504,69.8882,70.1407,124834.0
2024-07-08 14:00:00,72.22,72.23,72.13,72.16,162999.0,70.1407,70.1504,70.0533,70.0824,162999.0
2024-07-08 14:30:00,72.15,72.21,71.97,72.08,171261.0,70.0727,70.131,69.8979,70.0047,171261.0
2024-07-08 15:00:00,72.08,72.16,72.01,72.1,216133.0,70.0047,70.0824,69.9367,70.0242,216133.0
2024-07-08 15:30:00,72.1,72.19,72.06,72.11,553469.0,70.0242,70.1116,69.9853,70.0339,553469.0
2024-07-09 09:30:00,72.06,72.48,72.04,72.44,311010.0,69.9853,70.3932,69.9659,70.3544,311010.0
2024-07-09 10:00:00,72.44,72.5,71.68,71.81,335468.0,70.3544,70.4126,69.6162,69.7425,335468.0
2024-07-09 10:30:00,71.8,72.02,71.73,71.99,216226.0,69.7328,69.9465,69.6648,69.9173,216226.0
2024-07-09 11:00:00,71.97,72.47,71.94,72.42,433931.0,69.8979,70.3835,69.8688,70.3349,433931.0
2024-07-09 11:30:00,72.42,72.5,72.36,72.47,182746.0,70.3349,70.4126,70.2767,70.3835,182746.0
2024-07-09 12:00:00,72.46,72.75,72.44,72.71,138029.0,70.3738,70.6554,70.3544,70.6166,138029.0
2024-07-09 12:30:00,72.69,72.89,72.67,72.88,174454.0,70.5972,70.7914,70.5777,70.7817,174454.0
2024-07-09 13:00:00,72.88,72.99,72.5,72.66,202864.0,70.7817,70.8885,70.4126,70.568,202864.0
2024-07-09 13:30:00,72.66,72.67,72.43,72.45,137450.0,70.568,70.5777,70.3447,70.3641,137450.0
2024-07-09 14:00:00,72.44,72.49,72.17,72.17,265019.0,70.3544,70.4029,70.0921,70.0921,265019.0
2024-07-09 14:30:00,72.17,72.21,72.05,72.2,220679.0,70.0921,70.131,69.9756,70.1213,220679.0
2024-07-09 15:00:00,72.2,72.2,72.0,72.12,214435.0,70.1213,70.1213,69.927,70.0436,214435.0
2024-07-09 15:30:00,72.12,72.3,72.04,72.15,715360.0,70.0436,70.2184,69.9659,70.0727,715360.0
2024-07-10 09:30:00,72.26,72.35,71.68,72.07,348694.0,70.1796,70.267,69.6162,69.995,348694.0
2024-07-10 10:00:00,72.05,72.27,71.91,72.08,339744.0,69.9756,70.1893,69.8396,70.0047,339744.0
2024-07-10 10:30:00,72.07,72.41,72.06,72.33,218114.0,69.995,70.3252,69.9853,70.2475,218114.0
2024-07-10 11:00:00,72.33,72.4,72.12,72.34,337268.0,70.2475,70.3155,70.0436,70.2572,337268.0
2024-07-10 11:30:00,72.34,72.34,72.13,72.32,169536.0,70.2572,70.2572,70.0533,70.2378,169536.0
2024-07-10 12:00:00,72.33,72.5,72.3,72.4,387731.0,70.2475,70.4126,70.2184,70.3155,387731.0
2024-07-10 12:30:00,72.4,72.61,72.23,72.61,185618.0,70.3155,70.5195,70.1504,70.5195,185618.0
2024-07-10 13:00:00,72.62,72.95,72.62,72.78,156651.0,70.5292,70.8497,70.5292,70.6846,156651.0
2024-07-10 13:30:00,72.78,73.13,72.67,73.11,774920.0,70.6846,71.0245,70.5777,71.0051,774920.0
2024-07-10 14:00:00,73.11,73.11,72.72,72.78,244547.0,71.0051,71.0051,70.6263,70.6846,244547.0
2024-07-10 14:30:00,72.78,72.96,72.77,72.95,174426.0,70.6846,70.8594,70.6749,70.8497,174426.0
2024-07-10 15:00:00,72.95,72.98,72.8,72.81,210917.0,70.8497,70.8788,70.704,70.7137,210917.0
2024-07-10 15:30:00,72.82,72.95,72.55,72.89,727149.0,70.7234,70.8497,70.4612,70.7914,727149.0
2024-07-11 09:30:00,73.5,74.13,73.46,74.1,684552.0,71.3838,71.9957,71.345,71.9666,684552.0
2024-07-11 10:00:00,74.12,74.99,74.02,74.94,714775.0,71.986,72.831,71.8889,72.7824,714775.0
2024-07-11 10:30:00,74.94,75.21,74.27,74.44,851432.0,72.7824,73.0446,72.1317,72.2968,851432.0
2024-07-11 11:00:00,74.45,74.8,74.4,74.6,394815.0,72.3065,72.6464,72.2579,72.4522,394815.0
2024-07-11 11:30:00,74.6,75.08,74.53,74.83,1100813.0,72.4522,72.9184,72.3842,72.6756,1100813.0
2024-07-11 12:00:00,74.83,74.84,74.21,74.49,249476.0,72.6756,72.6853,72.0734,72.3453,249476.0
2024-07-11 12:30:00,74.48,74.96,74.47,74.95,191168.0,72.3356,72.8018,72.3259,72.7921,191168.0
2024-07-11 13:00:00,74.94,74.98,74.75,74.95,208783.0,72.7824,72.8212,72.5979,72.7921,208783.0
2024-07-11 13:30:00,74.95,75.07,74.83,74.93,271514.0,72.7921,72.9086,72.6756,72.7727,271514.0
2024-07-11 14:00:00,74.94,75.09,74.76,74.88,222003.0,72.7824,72.9281,72.6076,72.7241,222003.0
2024-07-11 14:30:00,74.89,75.06,74.88,74.98,280032.0,72.7338,72.8989,72.7241,72.8212,280032.0
2024-07-11 15:00:00,74.98,75.08,74.87,75.05,380817.0,72.8212,72.9184,72.7144,72.8892,380817.0
2024-07-11 15:30:00,75.05,75.07,74.68,74.71,1536529.0,72.8892,72.9086,72.5299,72.559,1536529.0
2024-07-12 09:30:00,75.0,75.78,74.77,75.56,558082.0,72.8407,73.5982,72.6173,73.3845,558082.0
2024-07-12 10:00:00,75.56,76.32,75.46,76.29,803070.0,73.3845,74.1227,73.2874,74.0935,803070.0
2024-07-12 10:30:00,76.29,76.38,76.08,76.31,493305.0,74.0935,74.1809,73.8896,74.1129,493305.0
2024-07-12 11:00:00,76.32,76.58,76.17,76.54,399262.0,74.1227,74.3752,73.977,74.3363,399262.0
2024-07-12 11:30:00,76.54,76.7,76.32,76.61,313563.0,74.3363,74.4917,74.1227,74.4043,313563.0
2024-07-12 12:00:00,76.61,76.63,76.39,76.56,391598.0,74.4043,74.4237,74.1906,74.3557,391598.0
2024-07-12 12:30:00,76.56,76.7,76.48,76.52,632342.0,74.3557,74.4917,74.2781,74.3169,632342.0
2024-07-12 13:00:00,76.52,76.63,76.32,76.48,370456.0,74.3169,74.4237,74.1227,74.2781,370456.0
2024-07-12 13:30:00,76.47,76.52,76.39,76.39,362637.0,74.2683,74.3169,74.1906,74.1906,362637.0
2024-07-12 14:00:00,76.39,76.56,76.37,76.47,328776.0,74.1906,74.3557,74.1712,74.2683,328776.0
2024-07-12 14:30:00,76.47,76.51,76.43,76.45,389184.0,74.2683,74.3072,74.2295,74.2489,389184.0
2024-07-12 15:00:00,76.45,76.46,76.34,76.38,342765.0,74.2489,74.2586,74.1421,74.1809,342765.0
2024-07-12 15:30:00,76.38,76.45,75.96,76.02,1289446.0,74.1809,74.2489,73.773,73.8313,1289446.0
2024-07-15 09:30:00,74.17,74.4,72.14,72.26,2628708.0,72.0346,72.2579,70.063,70.1796,2628708.0
2024-07-15 10:00:00,72.26,72.72,71.94,72.06,1208702.0,70.1796,70.6263,69.8688,69.9853,1208702.0
2024-07-15 10:30:00,72.07,72.79,71.88,72.77,709939.0,69.995,70.6943,69.8105,70.6749,709939.0
2024-07-15 11:00:00,72.77,72.82,72.23,72.42,714134.0,70.6749,70.7234,70.1504,70.3349,714134.0
2024-07-15 11:30:00,72.44,72.51,72.02,72.18,553909.0,70.3544,70.4224,69.9465,70.1019,553909.0
2024-07-15 12:00:00,72.17,72.67,72.17,72.43,575741.0,70.0921,70.5777,70.0921,70.3447,575741.0
2024-07-15 12:30:00,72.42,72.55,72.25,72.26,586745.0,70.3349,70.4612,70.1698,70.1796,586745.0
2024-07-15 13:00:00,72.26,72.48,72.18,72.2,679268.0,70.1796,70.3932,70.1019,70.1213,679268.0
2024-07-15 13:30:00,72.19,72.28,71.98,72.23,859516.0,70.1116,70.199,69.9076,70.1504,859516.0
2024-07-15 14:00:00,72.23,72.24,71.57,71.84,957680.0,70.1504,70.1601,69.5094,69.7716,957680.0
2024-07-15 14:30:00,71.84,71.88,71.26,71.38,1185922.0,69.7716,69.8105,69.2083,69.3249,1185922.0
2024-07-15 15:00:00,71.38,71.51,71.16,71.24,1184401.0,69.3249,69.4511,69.1112,69.1889,1184401.0
2024-07-15 15:30:00,71.25,71.33,70.76,71.0,2603200.0,69.1986,69.2763,68.7227,68.9558,2603200.0
2024-07-16 09:30:00,71.54,72.23,71.37,72.16,1351406.0,69.4803,70.1504,69.3152,70.0824,1351406.0
2024-07-16 10:00:00,72.16,72.28,71.59,71.75,710508.0,70.0824,70.199,69.5288,69.6842,710508.0
2024-07-16 10:30:00,71.76,71.89,71.33,71.42,382115.0,69.6939,69.8202,69.2763,69.3637,382115.0
2024-07-16 11:00:00,71.42,71.57,70.85,71.2,728263.0,69.3637,69.5094,68.8101,69.1501,728263.0
2024-07-16 11:30:00,71.19,71.74,71.1,71.56,462612.0,69.1404,69.6745,69.0529,69.4997,462612.0
2024-07-16 12:00:00,71.56,71.99,71.53,71.73,456161.0,69.4997,69.9173,69.4706,69.6648,456161.0
2024-07-16 12:30:00,71.74,71.93,71.71,71.85,348638.0,69.6745,69.8591,69.6454,69.7814,348638.0
2024-07-16 13:00:00,71.85,71.9,71.57,71.89,383199.0,69.7814,69.8299,69.5094,69.8202,383199.0
2024-07-16 13:30:00,71.88,72.2,71.88,72.15,312706.0,69.8105,70.1213,69.8105,70.0727,312706.0
2024-07-16 14:00:00,72.14,72.29,72.04,72.05,290278.0,70.063,70.2087,69.9659,69.9756,290278.0
2024-07-16 14:30:00,72.06,72.29,72.05,72.15,358762.0,69.9853,70.2087,69.9756,70.0727,358762.0
2024-07-16 15:00:00,72.15,72.18,71.9,72.14,392939.0,70.0727,70.1019,69.8299,70.063,392939.0
2024-07-16 15:30:00,72.13,72.21,71.87,71.89,1119719.0,70.0533,70.131,69.8008,69.8202,1119719.0
2024-07-17 09:30:00,71.75,71.95,71.29,71.82,837484.0,69.6842,69.8785,69.2375,69.7522,837484.0
2024-07-17 10:00:00,71.84,72.25,71.65,71.73,767673.0,69.7716,70.1698,69.5871,69.6648,767673.0
2024-07-17 10:30:00,71.73,71.75,71.3,71.58,641845.0,69.6648,69.6842,69.2472,69.5191,641845.0
2024-07-17 11:00:00,71.56,71.58,71.29,71.51,254215.0,69.4997,69.5191,69.2375,69.4511,254215.0
2024-07-17 11:30:00,71.52,71.65,71.4,71.48,490770.0,69.4609,69.5871,69.3443,69.422,490770.0
2024-07-17 12:00:00,71.49,71.6,71.27,71.52,290246.0,69.4317,69.5386,69.2181,69.4609,290246.0
2024-07-17 12:30:00,71.52,71.6,71.07,71.14,495168.0,69.4609,69.5386,69.0238,69.0918,495168.0
2024-07-17 13:00:00,71.12,71.29,71.06,71.15,433133.0,69.0724,69.2375,69.0141,69.1015,433133.0
2024-07-17 13:30:00,71.15,71.29,71.04,71.18,362073.0,69.1015,69.2375,68.9947,69.1306,362073.0
2024-07-17 14:00:00,71.18,71.22,70.85,70.94,624794.0,69.1306,69.1695,68.8101,68.8976,624794.0
2024-07-17 14:30:00,70.94,71.01,70.68,70.69,784283.0,68.8976,68.9655,68.645,68.6548,784283.0
2024-07-17 15:00:00,70.68,70.76,70.48,70.59,810914.0,68.645,68.7227,68.4508,68.5576,810914.0
2024-07-17 15:30:00,70.59,70.93,70.51,70.9,1652255.0,68.5576,68.8878,68.4799,68.8587,1652255.0
2024-07-18 09:30:00,71.0,72.13,70.82,72.08,536055.0,68.9558,70.0533,68.781,70.0047,536055.0
2024-07-18 10:00:00,72.09,72.11,71.47,71.53,388813.0,70.0144,70.0339,69.4123,69.4706,388813.0
2024-07-18 10:30:00,71.51,72.07,71.5,71.98,393512.0,69.4511,69.995,69.4414,69.9076,393512.0
2024-07-18 11:00:00,71.99,72.36,71.96,72.2,488168.0,69.9173,70.2767,69.8882,70.1213,488168.0
2024-07-18 11:30:00,72.2,72.23,71.7,71.75,660730.0,70.1213,70.1504,69.6357,69.6842,660730.0
2024-07-18 12:00:00,71.75,71.75,71.15,71.23,657327.0,69.6842,69.6842,69.1015,69.1792,657327.0
2024-07-18 12:30:00,71.23,71.6,71.23,71.56,412504.0,69.1792,69.5386,69.1792,69.4997,412504.0
2024-07-18 13:00:00,71.56,71.8,71.5,71.72,334748.0,69.4997,69.7328,69.4414,69.6551,334748.0
2024-07-18 13:30:00,71.72,71.73,71.59,71.64,386439.0,69.6551,69.6648,69.5288,69.5774,386439.0
2024-07-18 14:00:00,71.64,71.9,71.56,71.87,248192.0,69.5774,69.8299,69.4997,69.8008,248192.0
2024-07-18 14:30:00,71.86,71.95,71.73,71.75,332447.0,69.7911,69.8785,69.6648,69.6842,332447.0
2024-07-18 15:00:00,71.74,71.97,71.64,71.92,434422.0,69.6745,69.8979,69.5774,69.8493,434422.0
2024-07-18 15:30:00,71.93,72.04,71.58,71.68,1150902.0,69.8591,69.9659,69.5191,69.6162,1150902.0
2024-07-19 09:30:00,71.92,72.11,71.51,72.09,762501.0,69.8493,70.0339,69.4511,70.0144,762501.0
2024-07-19 10:00:00,72.09,72.36,71.54,71.72,325155.0,70.0144,70.2767,69.4803,69.6551,325155.0
2024-07-19 10:30:00,71.71,71.81,71.52,71.57,326818.0,69.6454,69.7425,69.4609,69.5094,326818.0
2024-07-19 11:00:00,71.57,71.88,71.44,71.75,210459.0,69.5094,69.8105,69.3832,69.6842,210459.0
2024-07-19 11:30:00,71.76,71.94,71.68,71.89,222558.0,69.6939,69.8688,69.6162,69.8202,222558.0
2024-07-19 12:00:00,71.89,71.97,71.56,71.58,273852.0,69.8202,69.8979,69.4997,69.5191,273852.0
2024-07-19 12:30:00,71.57,71.64,71.52,71.58,150435.0,69.5094,69.5774,69.4609,69.5191,150435.0
2024-07-19 13:00:00,71.57,71.72,71.44,71.63,179335.0,69.5094,69.6551,69.3832,69.5677,179335.0
2024-07-19 13:30:00,71.63,71.94,71.63,71.76,174281.0,69.5677,69.8688,69.5677,69.6939,174281.0
2024-07-19 14:00:00,71.76,71.88,71.63,71.67,182370.0,69.6939,69.8105,69.5677,69.6065,182370.0
2024-07-19 14:30:00,71.67,71.91,71.63,71.67,279974.0,69.6065,69.8396,69.5677,69.6065,279974.0
2024-07-19 15:00:00,71.66,72.04,71.66,71.81,384955.0,69.5968,69.9659,69.5968,69.7425,384955.0
2024-07-19 15:30:00,71.81,72.12,71.76,72.01,821690.0,69.7425,70.0436,69.6939,69.9367,821690.0
2024-07-22 09:30:00,72.95,74.15,72.84,73.61,1017246.0,70.8497,72.0151,70.7429,71.4907,1017246.0
2024-07-22 10:00:00,73.6,73.61,72.79,73.07,512583.0,71.481,71.4907,70.6943,70.9662,512583.0
2024-07-22 10:30:00,73.07,73.6,73.04,73.33,354472.0,70.9662,71.481,70.9371,71.2187,354472.0
2024-07-22 11:00:00,73.33,73.47,72.93,73.08,349316.0,71.2187,71.3547,70.8303,70.9759,349316.0
2024-07-22 11:30:00,73.09,73.16,72.83,72.9,241280.0,70.9857,71.0536,70.7331,70.8011,241280.0
2024-07-22 12:00:00,72.91,72.98,72.82,72.91,132465.0,70.8108,70.8788,70.7234,70.8108,132465.0
2024-07-22 12:30:00,72.9,72.96,72.76,72.95,192767.0,70.8011,70.8594,70.6652,70.8497,192767.0
2024-07-22 13:00:00,72.96,73.16,72.96,73.11,163877.0,70.8594,71.0536,70.8594,71.0051,163877.0
2024-07-22 13:30:00,73.12,73.16,72.95,73.05,209347.0,71.0148,71.0536,70.8497,70.9468,209347.0
2024-07-22 14:00:00,73.04,73.08,72.85,72.91,188848.0,70.9371,70.9759,70.7526,70.8108,188848.0
2024-07-22 14:30:00,72.91,73.15,72.86,73.0,252157.0,70.8108,71.0439,70.7623,70.8982,252157.0
2024-07-22 15:00:00,73.01,73.15,72.94,73.05,429343.0,70.908,71.0439,70.84,70.9468,429343.0
2024-07-22 15:30:00,73.04,73.18,72.82,72.9,1096732.0,70.9371,71.0731,70.7234,70.8011,1096732.0
2024-07-23 09:30:00,72.43,72.81,72.22,72.45,623556.0,70.3447,70.7137,70.1407,70.3641,623556.0
2024-07-23 10:00:00,72.45,72.88,72.42,72.74,306469.0,70.3641,70.7817,70.3349,70.6457,306469.0
2024-07-23 10:30:00,72.73,72.89,72.62,72.77,222076.0,70.636,70.7914,70.5292,70.6749,222076.0
2024-07-23 11:00:00,72.78,72.89,72.58,72.81,231747.0,70.6846,70.7914,70.4903,70.7137,231747.0
2024-07-23 11:30:00,72.8,72.93,72.68,72.86,241676.0,70.704,70.8303,70.5875,70.7623,241676.0
2024-07-23 12:00:00,72.86,73.02,72.54,72.56,191050.0,70.7623,70.9177,70.4515,70.4709,191050.0
2024-07-23 12:30:00,72.55,72.61,72.37,72.49,217300.0,70.4612,70.5195,70.2864,70.4029,217300.0
2024-07-23 13:00:00,72.48,72.56,72.4,72.49,156222.0,70.3932,70.4709,70.3155,70.4029,156222.0
2024-07-23 13:30:00,72.49,72.68,72.4,72.65,148238.0,70.4029,70.5875,70.3155,70.5583,148238.0
2024-07-23 14:00:00,72.65,72.65,72.49,72.57,163759.0,70.5583,70.5583,70.4029,70.4806,163759.0
2024-07-23 14:30:00,72.58,72.71,72.49,72.5,273126.0,70.4903,70.6166,70.4029,70.4126,273126.0
2024-07-23 15:00:00,72.51,72.51,72.2,72.23,390412.0,70.4224,70.4224,70.1213,70.1504,390412.0
2024-07-23 15:30:00,72.22,72.31,71.9,72.11,1194451.0,70.1407,70.2281,69.8299,70.0339,1194451.0
2024-07-24 09:30:00,72.73,73.55,72.29,73.5,1056116.0,70.636,71.4324,70.2087,71.3838,1056116.0
2024-07-24 10:00:00,73.52,73.6,72.6,73.06,844300.0,71.4033,71.481,70.5098,70.9565,844300.0
2024-07-24 10:30:00,73.07,73.87,72.78,73.81,616410.0,70.9662,71.7432,70.6846,71.6849,616410.0
2024-07-24 11:00:00,73.81,74.24,73.53,74.11,792000.0,71.6849,72.1025,71.413,71.9763,792000.0
2024-07-24 11:30:00,74.12,74.32,73.96,74.32,405766.0,71.986,72.1802,71.8306,72.1802,405766.0
2024-07-24 12:00:00,74.32,74.81,74.22,74.8,555519.0,72.1802,72.6561,72.0831,72.6464,555519.0
2024-07-24 12:30:00,74.79,75.02,74.57,74.93,807280.0,72.6367,72.8601,72.423,72.7727,807280.0
2024-07-24 13:00:00,74.93,75.23,74.8,74.92,578086.0,72.7727,73.064,72.6464,72.763,578086.0
2024-07-24 13:30:00,74.91,75.41,74.86,75.32,476268.0,72.7533,73.2389,72.7047,73.1514,476268.0
2024-07-24 14:00:00,75.31,75.67,75.22,75.42,621970.0,73.1417,73.4914,73.0543,73.2486,621970.0
2024-07-24 14:30:00,75.42,75.57,74.9,75.02,878477.0,73.2486,73.3943,72.7435,72.8601,878477.0
2024-07-24 15:00:00,75.01,75.67,74.88,75.66,623299.0,72.8504,73.4914,72.7241,73.4817,623299.0
2024-07-24 15:30:00,75.67,75.75,75.12,75.41,2564684.0,73.4914,73.5691,72.9572,73.2389,2564684.0
2024-07-25 09:30:00,75.19,75.67,74.03,74.47,1175899.0,73.0252,73.4914,71.8986,72.3259,1175899.0
2024-07-25 10:00:00,74.46,75.01,74.44,74.84,770431.0,72.3162,72.8504,72.2968,72.6853,770431.0
2024-07-25 10:30:00,74.83,74.9,74.17,74.25,601724.0,72.6756,72.7435,72.0346,72.1123,601724.0
2024-07-25 11:00:00,74.25,74.65,74.21,74.5,514275.0,72.1123,72.5007,72.0734,72.3551,514275.0
2024-07-25 11:30:00,74.49,74.73,74.38,74.41,431301.0,72.3453,72.5784,72.2385,72.2676,431301.0
2024-07-25 12:00:00,74.4,74.69,74.31,74.38,382429.0,72.2579,72.5396,72.1705,72.2385,382429.0
2024-07-25 12:30:00,74.37,74.42,74.08,74.12,257902.0,72.2288,72.2774,71.9472,71.986,257902.0
2024-07-25 13:00:00,74.12,74.32,74.0,74.03,329347.0,71.986,72.1802,71.8695,71.8986,329347.0
2024-07-25 13:30:00,74.03,74.09,73.63,73.65,382960.0,71.8986,71.9569,71.5101,71.5295,382960.0
2024-07-25 14:00:00,73.64,73.92,73.45,73.47,477083.0,71.5198,71.7918,71.3353,71.3547,477083.0
2024-07-25 14:30:00,73.48,73.69,73.29,73.44,490526.0,71.3644,71.5684,71.1799,71.3256,490526.0
2024-07-25 15:00:00,73.44,73.96,73.41,73.95,500584.0,71.3256,71.8306,71.2964,71.8209,500584.0
2024-07-25 15:30:00,73.95,73.99,73.41,73.42,1764839.0,71.8209,71.8597,71.2964,71.3062,1764839.0
2024-07-26 09:30:00,74.23,74.99,73.99,74.4,657305.0,72.0928,72.831,71.8597,72.2579,657305.0
2024-07-26 10:00:00,74.4,74.58,73.88,73.9,392354.0,72.2579,72.4328,71.7529,71.7723,392354.0
2024-07-26 10:30:00,73.9,74.0,73.52,73.99,330229.0,71.7723,71.8695,71.4033,71.8597,330229.0
2024-07-26 11:00:00,73.99,74.04,73.8,73.96,204538.0,71.8597,71.9083,71.6752,71.8306,204538.0
2024-07-26 11:30:00,73.98,74.16,73.88,74.13,211870.0,71.85,72.0248,71.7529,71.9957,211870.0
2024-07-26 12:00:00,74.15,74.15,73.89,73.9,185666.0,72.0151,72.0151,71.7626,71.7723,185666.0
2024-07-26 12:30:00,73.9,74.01,73.8,73.95,181942.0,71.7723,71.8792,71.6752,71.8209,181942.0
2024-07-26 13:00:00,73.94,74.12,73.79,74.12,195884.0,71.8112,71.986,71.6655,71.986,195884.0
2024-07-26 13:30:00,74.11,74.21,73.85,74.17,281411.0,71.9763,72.0734,71.7238,72.0346,281411.0
2024-07-26 14:00:00,74.17,74.17,73.89,73.99,169659.0,72.0346,72.0346,71.7626,71.8597,169659.0
2024-07-26 14:30:00,73.98,74.06,73.7,74.03,243171.0,71.85,71.9277,71.5781,71.8986,243171.0
2024-07-26 15:00:00,74.03,74.32,73.96,74.28,304502.0,71.8986,72.1802,71.8306,72.1414,304502.0
2024-07-26 15:30:00,74.28,74.33,74.05,74.25,1016688.0,72.1414,72.19,71.918,72.1123,1016688.0
2024-07-29 09:30:00,74.46,74.67,73.94,74.27,382017.0,72.3162,72.5202,71.8112,72.1317,382017.0
2024-07-29 10:00:00,74.25,74.3,73.95,73.95,207048.0,72.1123,72.1608,71.8209,71.8209,207048.0
2024-07-29 10:30:00,73.95,73.95,73.56,73.77,221507.0,71.8209,71.8209,71.4421,71.6461,221507.0
2024-07-29 11:00:00,73.77,74.03,73.7,73.96,196472.0,71.6461,71.8986,71.5781,71.8306,196472.0
2024-07-29 11:30:00,73.96,74.2,73.92,74.17,166932.0,71.8306,72.0637,71.7918,72.0346,166932.0
2024-07-29 12:00:00,74.18,74.23,74.01,74.06,213359.0,72.0443,72.0928,71.8792,71.9277,213359.0
2024-07-29 12:30:00,74.05,74.21,74.05,74.17,125739.0,71.918,72.0734,71.918,72.0346,125739.0
2024-07-29 13:00:00,74.17,74.22,74.07,74.16,108873.0,72.0346,72.0831,71.9374,72.0248,108873.0
2024-07-29 13:30:00,74.17,74.21,74.06,74.2,130713.0,72.0346,72.0734,71.9277,72.0637,130713.0
2024-07-29 14:00:00,74.2,74.25,74.12,74.17,190653.0,72.0637,72.1123,71.986,72.0346,190653.0
2024-07-29 14:30:00,74.17,74.27,74.17,74.27,191328.0,72.0346,72.1317,72.0346,72.1317,191328.0
2024-07-29 15:00:00,74.26,74.29,74.16,74.26,282659.0,72.122,72.1511,72.0248,72.122,282659.0
2024-07-29 15:30:00,74.26,74.57,74.22,74.35,862226.0,72.122,72.423,72.0831,72.2094,862226.0
2024-07-30 09:30:00,74.53,74.53,73.93,74.23,364181.0,72.3842,72.3842,71.8015,72.0928,364181.0
2024-07-30 10:00:00,74.22,74.29,73.93,73.95,290609.0,72.0831,72.1511,71.8015,71.8209,290609.0
2024-07-30 10:30:00,73.95,73.96,73.59,73.82,340741.0,71.8209,71.8306,71.4713,71.6946,340741.0
2024-07-30 11:00:00,73.84,73.87,73.6,73.69,237308.0,71.7141,71.7432,71.481,71.5684,237308.0
2024-07-30 11:30:00,73.7,73.93,73.34,73.42,398534.0,71.5781,71.8015,71.2285,71.3062,398534.0
2024-07-30 12:00:00,73.41,73.6,73.2,73.58,241254.0,71.2964,71.481,71.0925,71.4615,241254.0
2024-07-30 12:30:00,73.59,73.9,73.57,73.87,241453.0,71.4713,71.7723,71.4518,71.7432,241453.0
2024-07-30 13:00:00,73.87,74.05,73.71,73.77,241008.0,71.7432,71.918,71.5878,71.6461,241008.0
2024-07-30 13:30:00,73.76,74.03,73.74,74.02,211478.0,71.6364,71.8986,71.6169,71.8889,211478.0
2024-07-30 14:00:00,74.02,74.09,73.96,74.02,250572.0,71.8889,71.9569,71.8306,71.8889,250572.0
2024-07-30 14:30:00,74.02,74.02,73.6,73.72,197596.0,71.8889,71.8889,71.481,71.5975,197596.0
2024-07-30 15:00:00,73.72,73.92,73.68,73.92,485279.0,71.5975,71.7918,71.5587,71.7918,485279.0
2024-07-30 15:30:00,73.91,74.34,73.85,74.28,1288089.0,71.782,72.1997,71.7238,72.1414,1288089.0
2024-07-31 09:30:00,74.87,75.57,74.69,74.97,680523.0,72.7144,73.3943,72.5396,72.8115,680523.0
2024-07-31 10:00:00,75.0,75.59,74.99,75.36,459257.0,72.8407,73.4137,72.831,73.1903,459257.0
2024-07-31 10:30:00,75.36,75.71,75.34,75.66,325243.0,73.1903,73.5302,73.1709,73.4817,325243.0
2024-07-31 11:00:00,75.65,75.82,75.36,75.63,272813.0,73.4719,73.6371,73.1903,73.4525,272813.0
2024-07-31 11:30:00,75.63,75.79,75.55,75.6,315430.0,73.4525,73.6079,73.3748,73.4234,315430.0
2024-07-31 12:00:00,75.59,75.72,75.56,75.59,158782.0,73.4137,73.5399,73.3845,73.4137,158782.0
2024-07-31 12:30:00,75.59,75.74,75.54,75.69,197795.0,73.4137,73.5594,73.3651,73.5108,197795.0
2024-07-31 13:00:00,75.68,76.07,75.65,76.04,343761.0,73.5011,73.8799,73.4719,73.8507,343761.0
2024-07-31 13:30:00,76.03,76.28,75.87,76.22,430638.0,73.841,74.0838,73.6856,74.0255,430638.0
2024-07-31 14:00:00,76.22,76.39,76.06,76.27,366143.0,74.0255,74.1906,73.8701,74.0741,366143.0
2024-07-31 14:30:00,76.28,76.63,76.21,76.56,507695.0,74.0838,74.4237,74.0158,74.3557,507695.0
2024-07-31 15:00:00,76.56,76.7,76.26,76.33,666735.0,74.3557,74.4917,74.0644,74.1324,666735.0
2024-07-31 15:30:00,76.32,76.88,76.29,76.39,2359560.0,74.1227,74.6665,74.0935,74.1906,2359560.0
2024-08-01 09:30:00,76.32,76.5,75.9,76.34,797713.0,74.1227,74.2975,73.7148,74.1421,797713.0
2024-08-01 10:00:00,76.33,76.75,76.17,76.63,419826.0,74.1324,74.5403,73.977,74.4237,419826.0
2024-08-01 10:30:00,76.63,77.26,76.62,77.13,615950.0,74.4237,75.0356,74.414,74.9093,615950.0
2024-08-01 11:00:00,77.12,77.94,77.09,77.93,853019.0,74.8996,75.696,74.8705,75.6863,853019.0
2024-08-01 11:30:00,77.92,78.02,77.41,77.58,685356.0,75.6766,75.7737,75.1813,75.3464,685356.0
2024-08-01 12:00:00,77.56,78.0,77.37,77.85,275868.0,75.327,75.7543,75.1424,75.6086,275868.0
2024-08-01 12:30:00,77.84,78.05,77.76,77.95,317260.0,75.5989,75.8028,75.5212,75.7057,317260.0
2024-08-01 13:00:00,77.95,78.03,77.76,77.76,286004.0,75.7057,75.7834,75.5212,75.5212,286004.0
2024-08-01 13:30:00,77.76,77.95,77.64,77.94,230402.0,75.5212,75.7057,75.4047,75.696,230402.0
2024-08-01 14:00:00,77.93,77.95,77.71,77.83,215912.0,75.6863,75.7057,75.4726,75.5892,215912.0
2024-08-01 14:30:00,77.84,77.92,77.72,77.87,270237.0,75.5989,75.6766,75.4824,75.628,270237.0
2024-08-01 15:00:00,77.86,78.18,77.79,78.12,652374.0,75.6183,75.9291,75.5503,75.8708,652374.0
2024-08-01 15:30:00,78.12,78.42,78.08,78.4,1584967.0,75.8708,76.1622,75.832,76.1428,1584967.0
2024-08-02 09:30:00,79.36,80.56,79.2,80.08,1912907.0,77.0751,78.2406,76.9197,77.7744,1912907.0
2024-08-02 10:00:00,80.08,80.09,77.85,78.1,1211202.0,77.7744,77.7841,75.6086,75.8514,1211202.0
2024-08-02 10:30:00,78.09,78.38,77.9,78.22,428723.0,75.8417,76.1233,75.6572,75.968,428723.0
2024-08-02 11:00:00,78.23,78.8,78.1,78.1,704155.0,75.9777,76.5313,75.8514,75.8514,704155.0
2024-08-02 11:30:00,78.1,78.49,77.82,78.47,451367.0,75.8514,76.2302,75.5795,76.2108,451367.0
2024-08-02 12:00:00,78.48,78.73,78.31,78.69,439528.0,76.2205,76.4633,76.0554,76.4244,439528.0
2024-08-02 12:30:00,78.69,78.81,78.47,78.66,480941.0,76.4244,76.541,76.2108,76.3953,480941.0
2024-08-02 13:00:00,78.66,78.9,78.32,78.46,404720.0,76.3953,76.6284,76.0651,76.201,404720.0
2024-08-02 13:30:00,78.45,78.57,78.16,78.25,295963.0,76.1913,76.3079,75.9097,75.9971,295963.0
2024-08-02 14:00:00,78.23,78.46,78.05,78.4,247147.0,75.9777,76.201,75.8028,76.1428,247147.0
2024-08-02 14:30:00,78.39,78.65,78.27,78.61,300790.0,76.1331,76.3856,76.0165,76.3467,300790.0
2024-08-02 15:00:00,78.61,78.87,78.46,78.81,322739.0,76.3467,76.5992,76.201,76.541,322739.0
2024-08-02 15:30:00,78.81,79.28,78.79,79.2,1551746.0,76.541,76.9974,76.5215,76.9197,1551746.0
2024-08-05 09:30:00,78.55,79.0,77.17,77.6,1452806.0,76.2885,76.7255,74.9482,75.3658,1452806.0
2024-08-05 10:00:00,77.66,78.24,76.95,76.97,815198.0,75.4241,75.9874,74.7345,74.7539,815198.0
2024-08-05 10:30:00,76.98,77.53,76.53,77.26,798814.0,74.7637,75.2978,74.3266,75.0356,798814.0
2024-08-05 11:00:00,77.27,78.21,77.27,78.12,502931.0,75.0453,75.9582,75.0453,75.8708,502931.0
2024-08-05 11:30:00,78.12,78.21,77.74,78.04,405574.0,75.8708,75.9582,75.5018,75.7931,405574.0
2024-08-05 12:00:00,78.03,78.13,77.7,77.81,347861.0,75.7834,75.8805,75.4629,75.5698,347861.0
2024-08-05 12:30:00,77.82,77.85,77.28,77.32,352994.0,75.5795,75.6086,75.055,75.0939,352994.0
2024-08-05 13:00:00,77.31,77.46,77.08,77.35,241181.0,75.0842,75.2298,74.8608,75.123,241181.0
2024-08-05 13:30:00,77.34,77.35,76.98,77.05,233915.0,75.1133,75.123,74.7637,74.8316,233915.0
2024-08-05 14:00:00,77.06,77.58,77.0,77.52,302476.0,74.8414,75.3464,74.7831,75.2881,302476.0
2024-08-05 14:30:00,77.51,77.55,77.13,77.25,299363.0,75.2784,75.3172,74.9093,75.0259,299363.0
2024-08-05 15:00:00,77.25,77.3,76.78,76.8,694395.0,75.0259,75.0744,74.5694,74.5888,694395.0
2024-08-05 15:30:00,76.8,76.89,76.48,76.69,1128478.0,74.5888,74.6762,74.2781,74.482,1128478.0
2024-08-06 09:30:00,76.85,78.24,76.66,78.2,382365.0,74.6374,75.9874,74.4529,75.9485,382365.0
2024-08-06 10:00:00,78.19,78.4,77.54,77.54,282038.0,75.9388,76.1428,75.3075,75.3075,282038.0
2024-08-06 10:30:00,77.56,77.68,77.28,77.62,239443.0,75.327,75.4435,75.055,75.3852,239443.0
2024-08-06 11:00:00,77.63,77.74,77.39,77.49,209337.0,75.3949,75.5018,75.1619,75.259,209337.0
2024-08-06 11:30:00,77.49,77.9,77.48,77.83,1012377.0,75.259,75.6572,75.2493,75.5892,1012377.0
2024-08-06 12:00:00,77.84,77.93,77.66,77.66,145589.0,75.5989,75.6863,75.4241,75.4241,145589.0
2024-08-06 12:30:00,77.66,77.69,77.46,77.58,158388.0,75.4241,75.4532,75.2298,75.3464,158388.0
2024-08-06 13:00:00,77.59,77.69,77.43,77.65,222609.0,75.3561,75.4532,75.2007,75.4144,222609.0
2024-08-06 13:30:00,77.66,77.78,77.45,77.77,336815.0,75.4241,75.5406,75.2201,75.5309,336815.0
2024-08-06 14:00:00,77.77,77.82,77.51,77.82,782465.0,75.5309,75.5795,75.2784,75.5795,782465.0
2024-08-06 14:30:00,77.84,78.17,77.66,77.69,407713.0,75.5989,75.9194,75.4241,75.4532,407713.0
2024-08-06 15:00:00,77.67,77.79,77.4,77.6,320908.0,75.4338,75.5503,75.1716,75.3658,320908.0
2024-08-06 15:30:00,77.61,77.67,76.96,76.97,1124888.0,75.3755,75.4338,74.7442,74.7539,1124888.0
2024-08-07 09:30:00,77.72,78.42,77.29,78.4,378130.0,75.4824,76.1622,75.0647,76.1428,378130.0
2024-08-07 10:00:00,78.39,78.73,78.08,78.67,252204.0,76.1331,76.4633,75.832,76.405,252204.0
2024-08-07 10:30:00,78.67,78.71,78.43,78.65,216942.0,76.405,76.4438,76.1719,76.3856,216942.0
2024-08-07 11:00:00,78.65,78.76,78.39,78.46,267541.0,76.3856,76.4924,76.1331,76.201,267541.0
2024-08-07 11:30:00,78.45,78.75,78.34,78.4,354913.0,76.1913,76.4827,76.0845,76.1428,354913.0
2024-08-07 12:00:00,78.4,78.41,78.19,78.33,156683.0,76.1428,76.1525,75.9388,76.0748,156683.0
2024-08-07 12:30:00,78.32,78.4,77.9,77.96,164224.0,76.0651,76.1428,75.6572,75.7154,164224.0
2024-08-07 13:00:00,77.96,78.29,77.82,78.19,258599.0,75.7154,76.0359,75.5795,75.9388,258599.0
2024-08-07 13:30:00,78.18,78.45,77.77,77.89,214427.0,75.9291,76.1913,75.5309,75.6475,214427.0
2024-08-07 14:00:00,77.85,77.91,77.55,77.77,284355.0,75.6086,75.6669,75.3172,75.5309,284355.0
2024-08-07 14:30:00,77.76,77.76,77.29,77.45,265403.0,75.5212,75.5212,75.0647,75.2201,265403.0
2024-08-07 15:00:00,77.46,77.8,77.46,77.79,178928.0,75.2298,75.56,75.2298,75.5503,178928.0
2024-08-07 15:30:00,77.79,78.02,77.53,77.59,951571.0,75.5503,75.7737,75.2978,75.3561,951571.0
2024-08-08 09:30:00,77.12,77.62,76.6,77.45,445373.0,74.8996,75.3852,74.3946,75.2201,445373.0
2024-08-08 10:00:00,77.45,77.83,76.92,77.66,355190.0,75.2201,75.5892,74.7054,75.4241,355190.0
2024-08-08 10:30:00,77.66,77.89,77.46,77.63,272613.0,75.4241,75.6475,75.2298,75.3949,272613.0
2024-08-08 11:00:00,77.63,77.71,77.31,77.57,258388.0,75.3949,75.4726,75.0842,75.3367,258388.0
2024-08-08 11:30:00,77.55,77.7,77.41,77.43,213506.0,75.3172,75.4629,75.1813,75.2007,213506.0
2024-08-08 12:00:00,77.42,77.67,77.37,77.64,281250.0,75.191,75.4338,75.1424,75.4047,281250.0
2024-08-08 12:30:00,77.64,77.84,77.47,77.8,194582.0,75.4047,75.5989,75.2395,75.56,194582.0
2024-08-08 13:00:00,77.79,77.85,77.46,77.77,332169.0,75.5503,75.6086,75.2298,75.5309,332169.0
2024-08-08 13:30:00,77.77,77.85,77.59,77.81,186155.0,75.5309,75.6086,75.3561,75.5698,186155.0
2024-08-08 14:00:00,77.8,78.03,77.71,77.9,158175.0,75.56,75.7834,75.4726,75.6572,158175.0
2024-08-08 14:30:00,77.91,77.93,77.8,77.88,137861.0,75.6669,75.6863,75.56,75.6377,137861.0
2024-08-08 15:00:00,77.89,78.23,77.81,78.16,344594.0,75.6475,75.9777,75.5698,75.9097,344594.0
2024-08-08 15:30:00,78.15,78.17,77.33,77.54,999493.0,75.9,75.9194,75.1036,75.3075,999493.0
2024-08-09 09:30:00,77.5,77.53,76.35,76.86,357662.0,75.2687,75.2978,74.1518,74.6471,357662.0
2024-08-09 10:00:00,76.83,77.08,76.57,77.01,435462.0,74.618,74.8608,74.3655,74.7928,435462.0
2024-08-09 10:30:00,77.03,77.22,76.85,77.13,210236.0,74.8122,74.9967,74.6374,74.9093,210236.0
2024-08-09 11:00:00,77.15,77.42,77.1,77.23,141498.0,74.9288,75.191,74.8802,75.0065,141498.0
2024-08-09 11:30:00,77.23,77.58,77.18,77.35,99709.0,75.0065,75.3464,74.9579,75.123,99709.0
2024-08-09 12:00:00,77.36,77.49,77.25,77.34,140170.0,75.1327,75.259,75.0259,75.1133,140170.0
2024-08-09 12:30:00,77.33,77.5,77.29,77.49,58546.0,75.1036,75.2687,75.0647,75.259,58546.0
2024-08-09 13:00:00,77.49,77.98,77.49,77.97,148895.0,75.259,75.7349,75.259,75.7252,148895.0
2024-08-09 13:30:00,77.97,78.03,77.77,77.81,153358.0,75.7252,75.7834,75.5309,75.5698,153358.0
2024-08-09 14:00:00,77.79,77.84,77.61,77.73,116626.0,75.5503,75.5989,75.3755,75.4921,116626.0
2024-08-09 14:30:00,77.72,77.9,77.62,77.83,99091.0,75.4824,75.6572,75.3852,75.5892,99091.0
2024-08-09 15:00:00,77.83,77.94,77.75,77.79,112043.0,75.5892,75.696,75.5115,75.5503,112043.0
2024-08-09 15:30:00,77.79,77.84,77.42,77.45,898092.0,75.5503,75.5989,75.191,75.2201,898092.0
2024-08-12 09:30:00,77.33,77.56,76.9,77.34,373281.0,75.1036,75.327,74.686,75.1133,373281.0
2024-08-12 10:00:00,77.34,77.57,77.15,77.34,240585.0,75.1133,75.3367,74.9288,75.1133,240585.0
2024-08-12 10:30:00,77.34,77.53,77.2,77.47,247143.0,75.1133,75.2978,74.9773,75.2395,247143.0
2024-08-12 11:00:00,77.5,77.54,77.12,77.18,170332.0,75.2687,75.3075,74.8996,74.9579,170332.0
2024-08-12 11:30:00,77.17,77.33,77.07,77.33,163126.0,74.9482,75.1036,74.8511,75.1036,163126.0
2024-08-12 12:00:00,77.31,77.33,76.98,77.03,341064.0,75.0842,75.1036,74.7637,74.8122,341064.0
2024-08-12 12:30:00,77.03,77.16,76.89,76.98,262093.0,74.8122,74.9385,74.6762,74.7637,262093.0
2024-08-12 13:00:00,76.98,77.31,76.91,77.27,249762.0,74.7637,75.0842,74.6957,75.0453,249762.0
2024-08-12 13:30:00,77.27,77.45,77.06,77.2,201842.0,75.0453,75.2201,74.8414,74.9773,201842.0
2024-08-12 14:00:00,77.2,77.45,77.1,77.38,185009.0,74.9773,75.2201,74.8802,75.1521,185009.0
2024-08-12 14:30:00,77.38,77.52,77.19,77.28,203592.0,75.1521,75.2881,74.9676,75.055,203592.0
2024-08-12 15:00:00,77.28,77.31,77.17,77.25,145041.0,75.055,75.0842,74.9482,75.0259,145041.0
2024-08-12 15:30:00,77.25,77.61,77.06,77.58,717145.0,75.0259,75.3755,74.8414,75.3464,717145.0
2024-08-13 09:30:00,78.35,78.5,77.53,77.68,429727.0,76.0942,76.2399,75.2978,75.4435,429727.0
2024-08-13 10:00:00,77.66,77.85,77.53,77.74,134774.0,75.4241,75.6086,75.2978,75.5018,134774.0
2024-08-13 10:30:00,77.75,78.01,77.59,77.83,185485.0,75.5115,75.764,75.3561,75.5892,185485.0
2024-08-13 11:00:00,77.85,77.92,77.66,77.69,120709.0,75.6086,75.6766,75.4241,75.4532,120709.0
2024-08-13 11:30:00,77.69,77.84,77.63,77.68,185177.0,75.4532,75.5989,75.3949,75.4435,185177.0
2024-08-13 12:00:00,77.69,77.85,77.6,77.84,112339.0,75.4532,75.6086,75.3658,75.5989,112339.0
2024-08-13 12:30:00,77.83,78.21,77.75,78.09,199623.0,75.5892,75.9582,75.5115,75.8417,199623.0
2024-08-13 13:00:00,78.07,78.07,77.8,77.88,110056.0,75.8223,75.8223,75.56,75.6377,110056.0
2024-08-13 13:30:00,77.89,77.94,77.72,77.83,99924.0,75.6475,75.696,75.4824,75.5892,99924.0
2024-08-13 14:00:00,77.83,78.01,77.81,77.98,274931.0,75.5892,75.764,75.5698,75.7349,274931.0
2024-08-13 14:30:00,77.99,78.22,77.96,78.02,172926.0,75.7446,75.968,75.7154,75.7737,172926.0
2024-08-13 15:00:00,78.0,78.22,77.99,78.15,234199.0,75.7543,75.968,75.7446,75.9,234199.0
2024-08-13 15:30:00,78.14,78.22,77.98,78.09,791804.0,75.8903,75.968,75.7349,75.8417,791804.0
2024-08-14 09:30:00,78.0,78.0,77.1,77.41,340817.0,75.7543,75.7543,74.8802,75.1813,340817.0
2024-08-14 10:00:00,77.43,77.83,77.26,77.78,216078.0,75.2007,75.5892,75.0356,75.5406,216078.0
2024-08-14 10:30:00,77.77,77.93,77.71,77.91,125713.0,75.5309,75.6863,75.4726,75.6669,125713.0
2024-08-14 11:00:00,77.92,78.09,77.72,77.99,192303.0,75.6766,75.8417,75.4824,75.7446,192303.0
2024-08-14 11:30:00,78.0,78.15,77.96,78.08,167257.0,75.7543,75.9,75.7154,75.832,167257.0
2024-08-14 12:00:00,78.08,78.52,77.99,78.4,196859.0,75.832,76.2593,75.7446,76.1428,196859.0
2024-08-14 12:30:00,78.4,78.58,78.39,78.44,129365.0,76.1428,76.3176,76.1331,76.1816,129365.0
2024-08-14 13:00:00,78.44,78.45,78.01,78.14,114597.0,76.1816,76.1913,75.764,75.8903,114597.0
2024-08-14 13:30:00,78.14,78.33,78.07,78.31,95406.0,75.8903,76.0748,75.8223,76.0554,95406.0
2024-08-14 14:00:00,78.31,78.31,78.14,78.24,78513.0,76.0554,76.0554,75.8903,75.9874,78513.0
2024-08-14 14:30:00,78.25,78.54,78.24,78.53,83892.0,75.9971,76.2787,75.9874,76.269,83892.0
2024-08-14 15:00:00,78.53,78.55,78.28,78.31,120297.0,76.269,76.2885,76.0262,76.0554,120297.0
2024-08-14 15:30:00,78.3,78.3,77.95,78.0,458802.0,76.0457,76.0457,75.7057,75.7543,458802.0
2024-08-15 09:30:00,77.54,77.81,77.15,77.26,334565.0,75.3075,75.5698,74.9288,75.0356,334565.0
2024-08-15 10:00:00,77.27,77.59,77.13,77.42,222241.0,75.0453,75.3561,74.9093,75.191,222241.0
2024-08-15 10:30:00,77.43,77.64,77.23,77.45,226504.0,75.2007,75.4047,75.0065,75.2201,226504.0
2024-08-15 11:00:00,77.46,77.54,77.32,77.42,146117.0,75.2298,75.3075,75.0939,75.191,146117.0
2024-08-15 11:30:00,77.42,77.52,77.31,77.35,224459.0,75.191,75.2881,75.0842,75.123,224459.0
2024-08-15 12:00:00,77.34,77.55,77.3,77.43,297803.0,75.1133,75.3172,75.0744,75.2007,297803.0
2024-08-15 12:30:00,77.43,77.48,77.23,77.25,164041.0,75.2007,75.2493,75.0065,75.0259,164041.0
2024-08-15 13:00:00,77.25,77.32,77.13,77.25,293923.0,75.0259,75.0939,74.9093,75.0259,293923.0
2024-08-15 13:30:00,77.25,77.37,77.25,77.34,108304.0,75.0259,75.1424,75.0259,75.1133,108304.0
2024-08-15 14:00:00,77.34,77.47,77.33,77.38,169138.0,75.1133,75.2395,75.1036,75.1521,169138.0
2024-08-15 14:30:00,77.38,77.47,77.33,77.41,257243.0,75.1521,75.2395,75.1036,75.1813,257243.0
2024-08-15 15:00:00,77.4,77.59,77.35,77.42,221078.0,75.1716,75.3561,75.123,75.191,221078.0
2024-08-15 15:30:00,77.41,77.71,77.29,77.44,797084.0,75.1813,75.4726,75.0647,75.2104,797084.0
2024-08-16 09:30:00,77.52,77.93,77.24,77.93,626629.0,75.2881,75.6863,75.0162,75.6863,626629.0
2024-08-16 10:00:00,77.93,78.1,77.82,78.04,230159.0,75.6863,75.8514,75.5795,75.7931,230159.0
2024-08-16 10:30:00,78.03,78.23,77.95,78.07,131196.0,75.7834,75.9777,75.7057,75.8223,131196.0
2024-08-16 11:00:00,78.08,78.3,78.07,78.23,165648.0,75.832,76.0457,75.8223,75.9777,165648.0
2024-08-16 11:30:00,78.25,78.25,77.97,78.07,351908.0,75.9971,75.9971,75.7252,75.8223,351908.0
2024-08-16 12:00:00,78.06,78.37,77.91,78.11,183694.0,75.8126,76.1136,75.6669,75.8611,183694.0
2024-08-16 12:30:00,78.1,78.21,77.93,78.16,118835.0,75.8514,75.9582,75.6863,75.9097,118835.0
2024-08-16 13:00:00,78.16,78.32,78.15,78.27,101728.0,75.9097,76.0651,75.9,76.0165,101728.0
2024-08-16 13:30:00,78.27,78.45,78.23,78.45,98195.0,76.0165,76.1913,75.9777,76.1913,98195.0
2024-08-16 14:00:00,78.45,78.58,78.42,78.55,111315.0,76.1913,76.3176,76.1622,76.2885,111315.0
2024-08-16 14:30:00,78.55,78.67,78.47,78.65,127460.0,76.2885,76.405,76.2108,76.3856,127460.0
2024-08-16 15:00:00,78.65,78.79,78.62,78.68,238362.0,76.3856,76.5215,76.3564,76.4147,238362.0
2024-08-16 15:30:00,78.67,78.76,78.51,78.59,830396.0,76.405,76.4924,76.2496,76.3273,830396.0
2024-08-19 09:30:00,78.57,79.16,78.43,78.91,373236.0,76.3079,76.8809,76.1719,76.6381,373236.0
2024-08-19 10:00:00,78.91,79.21,78.91,79.13,219252.0,76.6381,76.9295,76.6381,76.8518,219252.0
2024-08-19 10:30:00,79.12,79.41,79.11,79.38,157583.0,76.842,77.1237,76.8323,77.0946,157583.0
2024-08-19 11:00:00,79.37,79.57,79.3,79.49,430798.0,77.0848,77.2791,77.0169,77.2014,430798.0
2024-08-19 11:30:00,79.48,79.5,79.22,79.26,238444.0,77.1917,77.2111,76.9392,76.978,238444.0
2024-08-19 12:00:00,79.26,79.48,79.15,79.28,301735.0,76.978,77.1917,76.8712,76.9974,301735.0
2024-08-19 12:30:00,79.28,79.29,79.08,79.15,149352.0,76.9974,77.0071,76.8032,76.8712,149352.0
2024-08-19 13:00:00,79.15,79.21,78.98,79.02,132602.0,76.8712,76.9295,76.7061,76.7449,132602.0
2024-08-19 13:30:00,79.02,79.06,78.92,79.02,141070.0,76.7449,76.7838,76.6478,76.7449,141070.0
2024-08-19 14:00:00,79.02,79.19,78.98,79.19,160033.0,76.7449,76.91,76.7061,76.91,160033.0
2024-08-19 14:30:00,79.17,79.24,79.11,79.15,143421.0,76.8906,76.9586,76.8323,76.8712,143421.0
2024-08-19 15:00:00,79.14,79.25,79.02,79.22,200368.0,76.8615,76.9683,76.7449,76.9392,200368.0
2024-08-19 15:30:00,79.22,79.36,79.17,79.35,618244.0,76.9392,77.0751,76.8906,77.0654,618244.0
2024-08-20 09:30:00,79.35,79.79,79.21,79.75,355945.0,77.0654,77.4928,76.9295,77.4539,355945.0
2024-08-20 10:00:00,79.76,79.77,79.27,79.64,348536.0,77.4636,77.4733,76.9877,77.3471,348536.0
2024-08-20 10:30:00,79.63,79.7,79.41,79.52,224121.0,77.3374,77.4053,77.1237,77.2305,224121.0
2024-08-20 11:00:00,79.51,79.58,79.2,79.24,164831.0,77.2208,77.2888,76.9197,76.9586,164831.0
2024-08-20 11:30:00,79.26,79.45,79.14,79.42,276957.0,76.978,77.1625,76.8615,77.1334,276957.0
2024-08-20 12:00:00,79.4,79.49,79.21,79.28,185418.0,77.114,77.2014,76.9295,76.9974,185418.0
2024-08-20 12:30:00,79.28,79.4,79.24,79.3,90761.0,76.9974,77.114,76.9586,77.0169,90761.0
2024-08-20 13:00:00,79.28,79.34,79.19,79.25,93702.0,76.9974,77.0557,76.91,76.9683,93702.0
2024-08-20 13:30:00,79.24,79.25,79.04,79.06,144925.0,76.9586,76.9683,76.7643,76.7838,144925.0
2024-08-20 14:00:00,79.06,79.31,79.04,79.26,210288.0,76.7838,77.0266,76.7643,76.978,210288.0
2024-08-20 14:30:00,79.26,79.26,79.11,79.16,253755.0,76.978,76.978,76.8323,76.8809,253755.0
2024-08-20 15:00:00,79.16,79.26,79.05,79.23,233509.0,76.8809,76.978,76.7741,76.9489,233509.0
2024-08-20 15:30:00,79.23,79.25,78.96,78.99,585785.0,76.9489,76.9683,76.6866,76.7158,585785.0
2024-08-21 09:30:00,79.17,79.84,79.13,79.8,326557.0,76.8906,77.5413,76.8518,77.5025,326557.0
2024-08-21 10:00:00,79.79,79.79,79.38,79.56,155820.0,77.4928,77.4928,77.0946,77.2694,155820.0
2024-08-21 10:30:00,79.56,79.69,79.47,79.51,142546.0,77.2694,77.3956,77.182,77.2208,142546.0
2024-08-21 11:00:00,79.51,79.99,79.47,79.88,161739.0,77.2208,77.687,77.182,77.5802,161739.0
2024-08-21 11:30:00,79.88,79.94,79.58,79.65,123325.0,77.5802,77.6384,77.2888,77.3568,123325.0
2024-08-21 12:00:00,79.63,79.73,79.41,79.7,336582.0,77.3374,77.4345,77.1237,77.4053,336582.0
2024-08-21 12:30:00,79.7,79.93,79.7,79.91,165608.0,77.4053,77.6287,77.4053,77.6093,165608.0
2024-08-21 13:00:00,79.89,79.91,79.49,79.57,122449.0,77.5899,77.6093,77.2014,77.2791,122449.0
2024-08-21 13:30:00,79.56,79.68,79.51,79.51,194719.0,77.2694,77.3859,77.2208,77.2208,194719.0
2024-08-21 14:00:00,79.51,79.7,79.49,79.6,140976.0,77.2208,77.4053,77.2014,77.3082,140976.0
2024-08-21 14:30:00,79.59,79.74,79.55,79.62,131595.0,77.2985,77.4442,77.2597,77.3276,131595.0
2024-08-21 15:00:00,79.63,79.65,79.42,79.5,196332.0,77.3374,77.3568,77.1334,77.2111,196332.0
2024-08-21 15:30:00,79.49,79.74,79.37,79.62,644979.0,77.2014,77.4442,77.0848,77.3276,644979.0
2024-08-22 09:30:00,79.68,79.94,79.34,79.49,804189.0,77.3859,77.6384,77.0557,77.2014,804189.0
2024-08-22 10:00:00,79.51,79.51,79.15,79.38,232028.0,77.2208,77.2208,76.8712,77.0946,232028.0
2024-08-22 10:30:00,79.39,79.45,79.17,79.22,145406.0,77.1043,77.1625,76.8906,76.9392,145406.0
2024-08-22 11:00:00,79.22,79.29,78.88,79.06,169190.0,76.9392,77.0071,76.609,76.7838,169190.0
2024-08-22 11:30:00,79.07,79.34,79.04,79.23,184833.0,76.7935,77.0557,76.7643,76.9489,184833.0
2024-08-22 12:00:00,79.23,79.36,79.23,79.28,185658.0,76.9489,77.0751,76.9489,76.9974,185658.0
2024-08-22 12:30:00,79.29,79.38,78.85,78.88,222342.0,77.0071,77.0946,76.5798,76.609,222342.0
2024-08-22 13:00:00,78.89,79.02,78.6,78.61,211638.0,76.6187,76.7449,76.337,76.3467,211638.0
2024-08-22 13:30:00,78.61,78.78,78.48,78.54,171474.0,76.3467,76.5118,76.2205,76.2787,171474.0
2024-08-22 14:00:00,78.54,78.62,78.46,78.58,267694.0,76.2787,76.3564,76.201,76.3176,267694.0
2024-08-22 14:30:00,78.57,78.68,78.48,78.55,158301.0,76.3079,76.4147,76.2205,76.2885,158301.0
2024-08-22 15:00:00,78.55,78.79,78.53,78.75,238648.0,76.2885,76.5215,76.269,76.4827,238648.0
2024-08-22 15:30:00,78.75,78.97,78.71,78.96,655869.0,76.4827,76.6964,76.4438,76.6866,655869.0
2024-08-23 09:30:00,79.46,79.86,79.27,79.79,299179.0,77.1723,77.5607,76.9877,77.4928,299179.0
2024-08-23 10:00:00,79.79,80.32,79.74,80.21,439616.0,77.4928,78.0075,77.4442,77.9007,439616.0
2024-08-23 10:30:00,80.2,80.3,79.85,80.01,376136.0,77.8909,77.9881,77.551,77.7064,376136.0
2024-08-23 11:00:00,80.0,80.0,79.64,79.68,263466.0,77.6967,77.6967,77.3471,77.3859,263466.0
2024-08-23 11:30:00,79.69,79.76,79.36,79.36,160396.0,77.3956,77.4636,77.0751,77.0751,160396.0
2024-08-23 12:00:00,79.37,79.46,79.21,79.37,213721.0,77.0848,77.1723,76.9295,77.0848,213721.0
2024-08-23 12:30:00,79.36,79.43,79.16,79.41,116935.0,77.0751,77.1431,76.8809,77.1237,116935.0
2024-08-23 13:00:00,79.4,79.59,79.4,79.53,81129.0,77.114,77.2985,77.114,77.2402,81129.0
2024-08-23 13:30:00,79.52,79.56,79.33,79.54,117662.0,77.2305,77.2694,77.046,77.25,117662.0
2024-08-23 14:00:00,79.53,79.74,79.51,79.61,194418.0,77.2402,77.4442,77.2208,77.3179,194418.0
2024-08-23 14:30:00,79.6,79.6,79.41,79.48,91231.0,77.3082,77.3082,77.1237,77.1917,91231.0
2024-08-23 15:00:00,79.47,79.53,79.42,79.53,141546.0,77.182,77.2402,77.1334,77.2402,141546.0
2024-08-23 15:30:00,79.52,79.71,79.37,79.64,459593.0,77.2305,77.4151,77.0848,77.3471,459593.0
2024-08-26 09:30:00,80.0,80.7,79.96,80.43,547901.0,77.6967,78.3766,77.6579,78.1143,547901.0
2024-08-26 10:00:00,80.46,80.82,80.2,80.79,362980.0,78.1435,78.4931,77.8909,78.464,362980.0
2024-08-26 10:30:00,80.78,81.07,80.72,80.72,352545.0,78.4542,78.7359,78.396,78.396,352545.0
2024-08-26 11:00:00,80.74,80.75,80.42,80.44,200774.0,78.4154,78.4251,78.1046,78.124,200774.0
2024-08-26 11:30:00,80.42,80.81,80.34,80.71,187594.0,78.1046,78.4834,78.0269,78.3863,187594.0
2024-08-26 12:00:00,80.72,80.84,80.62,80.83,149569.0,78.396,78.5125,78.2989,78.5028,149569.0
2024-08-26 12:30:00,80.83,80.87,80.71,80.77,100478.0,78.5028,78.5417,78.3863,78.4445,100478.0
2024-08-26 13:00:00,80.77,80.93,80.77,80.84,114325.0,78.4445,78.5999,78.4445,78.5125,114325.0
2024-08-26 13:30:00,80.84,80.93,80.53,80.61,135797.0,78.5125,78.5999,78.2114,78.2891,135797.0
2024-08-26 14:00:00,80.61,80.72,80.55,80.56,106921.0,78.2891,78.396,78.2309,78.2406,106921.0
2024-08-26 14:30:00,80.56,80.63,80.37,80.43,100154.0,78.2406,78.3086,78.0561,78.1143,100154.0
2024-08-26 15:00:00,80.42,80.53,80.34,80.48,172763.0,78.1046,78.2114,78.0269,78.1629,172763.0
2024-08-26 15:30:00,80.49,80.67,80.4,80.65,644400.0,78.1726,78.3474,78.0852,78.328,644400.0
2024-08-27 09:30:00,80.36,80.64,80.16,80.55,429068.0,78.0463,78.3183,77.8521,78.2309,429068.0
2024-08-27 10:00:00,80.52,80.57,80.09,80.19,223543.0,78.2017,78.2503,77.7841,77.8812,223543.0
2024-08-27 10:30:00,80.19,80.3,79.95,80.0,164930.0,77.8812,77.9881,77.6481,77.6967,164930.0
2024-08-27 11:00:00,80.0,80.07,79.64,79.74,274912.0,77.6967,77.7647,77.3471,77.4442,274912.0
2024-08-27 11:30:00,79.73,79.86,79.61,79.81,188576.0,77.4345,77.5607,77.3179,77.5122,188576.0
2024-08-27 12:00:00,79.81,79.88,79.65,79.7,132230.0,77.5122,77.5802,77.3568,77.4053,132230.0
2024-08-27 12:30:00,79.7,79.84,79.69,79.82,99752.0,77.4053,77.5413,77.3956,77.5219,99752.0
2024-08-27 13:00:00,79.82,79.87,79.69,79.85,99556.0,77.5219,77.5704,77.3956,77.551,99556.0
2024-08-27 13:30:00,79.85,79.89,79.77,79.84,97157.0,77.551,77.5899,77.4733,77.5413,97157.0
2024-08-27 14:00:00,79.84,79.89,79.76,79.87,103936.0,77.5413,77.5899,77.4636,77.5704,103936.0
2024-08-27 14:30:00,79.86,79.99,79.83,79.9,114881.0,77.5607,77.687,77.5316,77.5996,114881.0
2024-08-27 15:00:00,79.89,79.9,79.76,79.77,218810.0,77.5899,77.5996,77.4636,77.4733,218810.0
2024-08-27 15:30:00,79.76,79.83,79.58,79.61,667041.0,77.4636,77.5316,77.2888,77.3179,667041.0
2024-08-28 09:30:00,79.73,79.99,79.56,79.67,256410.0,77.4345,77.687,77.2694,77.3762,256410.0
2024-08-28 10:00:00,79.68,79.79,79.44,79.56,208022.0,77.3859,77.4928,77.1528,77.2694,208022.0
2024-08-28 10:30:00,79.55,79.99,79.52,79.93,183029.0,77.2597,77.687,77.2305,77.6287,183029.0
2024-08-28 11:00:00,79.93,80.13,79.71,79.75,324645.0,77.6287,77.823,77.4151,77.4539,324645.0
2024-08-28 11:30:00,79.74,79.75,79.34,79.42,136890.0,77.4442,77.4539,77.0557,77.1334,136890.0
2024-08-28 12:00:00,79.4,79.54,79.29,79.35,138121.0,77.114,77.25,77.0071,77.0654,138121.0
2024-08-28 12:30:00,79.36,79.38,79.19,79.31,213434.0,77.0751,77.0946,76.91,77.0266,213434.0
2024-08-28 13:00:00,79.31,79.44,79.31,79.37,84710.0,77.0266,77.1528,77.0266,77.0848,84710.0
2024-08-28 13:30:00,79.37,79.48,79.32,79.34,82267.0,77.0848,77.1917,77.0363,77.0557,82267.0
2024-08-28 14:00:00,79.35,79.49,79.22,79.38,443735.0,77.0654,77.2014,76.9392,77.0946,443735.0
2024-08-28 14:30:00,79.38,79.73,79.3,79.73,211910.0,77.0946,77.4345,77.0169,77.4345,211910.0
2024-08-28 15:00:00,79.71,79.77,79.53,79.62,180689.0,77.4151,77.4733,77.2402,77.3276,180689.0
2024-08-28 15:30:00,79.62,79.71,79.36,79.43,829082.0,77.3276,77.4151,77.0751,77.1431,829082.0
2024-08-29 09:30:00,79.53,79.67,78.7,78.87,366048.0,77.2402,77.3762,76.4341,76.5992,366048.0
2024-08-29 10:00:00,78.87,79.51,78.85,79.51,175082.0,76.5992,77.2208,76.5798,77.2208,175082.0
2024-08-29 10:30:00,79.51,79.73,79.45,79.49,182928.0,77.2208,77.4345,77.1625,77.2014,182928.0
2024-08-29 11:00:00,79.49,79.6,79.47,79.57,120065.0,77.2014,77.3082,77.182,77.2791,120065.0
2024-08-29 11:30:00,79.58,79.85,79.58,79.77,180820.0,77.2888,77.551,77.2888,77.4733,180820.0
2024-08-29 12:00:00,79.77,80.18,79.75,80.15,167252.0,77.4733,77.8715,77.4539,77.8424,167252.0
2024-08-29 12:30:00,80.15,80.15,80.01,80.06,88979.0,77.8424,77.8424,77.7064,77.755,88979.0
2024-08-29 13:00:00,80.05,80.15,79.92,79.97,130734.0,77.7453,77.8424,77.619,77.6676,130734.0
2024-08-29 13:30:00,79.98,80.14,79.87,79.94,342990.0,77.6773,77.8327,77.5704,77.6384,342990.0
2024-08-29 14:00:00,79.94,79.96,79.8,79.83,122093.0,77.6384,77.6579,77.5025,77.5316,122093.0
2024-08-29 14:30:00,79.83,79.84,79.52,79.67,162502.0,77.5316,77.5413,77.2305,77.3762,162502.0
2024-08-29 15:00:00,79.67,79.82,79.57,79.81,149122.0,77.3762,77.5219,77.2791,77.5122,149122.0
2024-08-29 15:30:00,79.82,80.11,79.57,80.04,670388.0,77.5219,77.8035,77.2791,77.7356,670388.0
2024-08-30 09:30:00,79.59,80.12,79.47,80.09,318782.0,77.793,78.311,77.6757,78.2817,318782.0
2024-08-30 10:00:00,80.08,80.42,79.95,80.18,172041.0,78.2719,78.6042,78.1448,78.3696,172041.0
2024-08-30 10:30:00,80.17,80.27,79.98,80.07,127706.0,78.3599,78.4576,78.1742,78.2621,127706.0
2024-08-30 11:00:00,80.05,80.05,79.8,79.89,145158.0,78.2426,78.2426,77.9982,78.0862,145158.0
2024-08-30 11:30:00,79.89,79.9,79.69,79.87,206560.0,78.0862,78.096,77.8907,78.0666,206560.0
2024-08-30 12:00:00,79.85,80.1,79.58,79.61,174482.0,78.0471,78.2915,77.7832,77.8125,174482.0
2024-08-30 12:30:00,79.61,79.92,79.56,79.91,121706.0,77.8125,78.1155,77.7636,78.1057,121706.0
2024-08-30 13:00:00,79.91,79.99,79.81,79.84,96828.0,78.1057,78.1839,78.008,78.0373,96828.0
2024-08-30 13:30:00,79.84,79.87,79.71,79.77,72180.0,78.0373,78.0666,77.9103,77.9689,72180.0
2024-08-30 14:00:00,79.77,79.97,79.73,79.91,99779.0,77.9689,78.1644,77.9298,78.1057,99779.0
2024-08-30 14:30:00,79.91,80.04,79.85,80.04,97352.0,78.1057,78.2328,78.0471,78.2328,97352.0
2024-08-30 15:00:00,80.04,80.37,80.02,80.37,176961.0,78.2328,78.5554,78.2133,78.5554,176961.0
2024-08-30 15:30:00,80.37,80.74,80.32,80.5,885374.0,78.5554,78.917,78.5065,78.6824,885374.0
2024-09-03 09:30:00,80.77,80.81,80.02,80.42,472284.0,78.9463,78.9854,78.2133,78.6042,472284.0
2024-09-03 10:00:00,80.39,80.47,80.08,80.16,229055.0,78.5749,78.6531,78.2719,78.3501,229055.0
2024-09-03 10:30:00,80.16,80.57,80.08,80.5,301277.0,78.3501,78.7508,78.2719,78.6824,301277.0
2024-09-03 11:00:00,80.49,80.68,80.29,80.64,375904.0,78.6726,78.8584,78.4772,78.8193,375904.0
2024-09-03 11:30:00,80.64,80.77,80.42,80.69,167346.0,78.8193,78.9463,78.6042,78.8681,167346.0
2024-09-03 12:00:00,80.69,80.88,80.64,80.86,183109.0,78.8681,79.0538,78.8193,79.0343,183109.0
2024-09-03 12:30:00,80.85,80.91,80.58,80.6,154362.0,79.0245,79.0832,78.7606,78.7802,154362.0
2024-09-03 13:00:00,80.61,80.9,80.51,80.87,209153.0,78.7899,79.0734,78.6922,79.0441,209153.0
2024-09-03 13:30:00,80.86,80.86,80.56,80.79,329678.0,79.0343,79.0343,78.7411,78.9659,329678.0
2024-09-03 14:00:00,80.8,81.18,80.73,81.07,340703.0,78.9756,79.3471,78.9072,79.2396,340703.0
2024-09-03 14:30:00,81.06,81.12,80.82,80.83,243291.0,79.2298,79.2884,78.9952,79.005,243291.0
2024-09-03 15:00:00,80.82,80.83,80.34,80.42,1586292.0,78.9952,79.005,78.526,78.6042,1586292.0
2024-09-03 15:30:00,80.41,80.43,79.63,79.94,1563850.0,78.5945,78.614,77.8321,78.1351,1563850.0
2024-09-04 09:30:00,80.41,81.31,80.35,81.31,600036.0,78.5945,79.4741,78.5358,79.4741,600036.0
2024-09-04 10:00:00,81.32,81.54,80.92,81.19,581600.0,79.4839,79.6989,79.0929,79.3568,581600.0
2024-09-04 10:30:00,81.19,81.32,81.08,81.18,372486.0,79.3568,79.4839,79.2493,79.3471,372486.0
2024-09-04 11:00:00,81.18,81.34,81.01,81.26,411840.0,79.3471,79.5035,79.1809,79.4253,411840.0
2024-09-04 11:30:00,81.24,81.35,80.95,81.0,192433.0,79.4057,79.5132,79.1223,79.1711,192433.0
2024-09-04 12:00:00,81.0,81.02,80.77,80.93,163507.0,79.1711,79.1907,78.9463,79.1027,163507.0
2024-09-04 12:30:00,80.92,81.04,80.78,80.89,212227.0,79.0929,79.2102,78.9561,79.0636,212227.0
2024-09-04 13:00:00,80.9,80.94,80.54,80.56,143273.0,79.0734,79.1125,78.7215,78.7411,143273.0
2024-09-04 13:30:00,80.55,80.55,80.32,80.47,200290.0,78.7313,78.7313,78.5065,78.6531,200290.0
2024-09-04 14:00:00,80.45,80.71,80.44,80.64,165155.0,78.6336,78.8877,78.6238,78.8193,165155.0
2024-09-04 14:30:00,80.62,81.17,80.61,81.14,223456.0,78.7997,79.3373,78.7899,79.308,223456.0
2024-09-04 15:00:00,81.14,81.18,80.99,81.01,270925.0,79.308,79.3471,79.1614,79.1809,270925.0
2024-09-04 15:30:00,81.02,81.43,80.85,81.07,1351543.0,79.1907,79.5914,79.0245,79.2396,1351543.0
2024-09-05 09:30:00,81.96,82.14,81.17,81.27,463312.0,80.1095,80.2854,79.3373,79.435,463312.0
2024-09-05 10:00:00,81.26,81.35,80.86,80.89,458680.0,79.4253,79.5132,79.0343,79.0636,458680.0
2024-09-05 10:30:00,80.88,80.97,80.51,80.57,283255.0,79.0538,79.1418,78.6922,78.7508,283255.0
2024-09-05 11:00:00,80.57,80.89,80.43,80.79,431515.0,78.7508,79.0636,78.614,78.9659,431515.0
2024-09-05 11:30:00,80.79,80.84,80.47,80.65,410897.0,78.9659,79.0147,78.6531,78.829,410897.0
2024-09-05 12:00:00,80.65,80.76,80.55,80.71,261231.0,78.829,78.9366,78.7313,78.8877,261231.0
2024-09-05 12:30:00,80.7,80.75,80.55,80.58,203706.0,78.8779,78.9268,78.7313,78.7606,203706.0
2024-09-05 13:00:00,80.58,80.61,80.28,80.35,221239.0,78.7606,78.7899,78.4674,78.5358,221239.0
2024-09-05 13:30:00,80.35,80.59,80.28,80.56,152444.0,78.5358,78.7704,78.4674,78.7411,152444.0
2024-09-05 14:00:00,80.56,80.59,80.39,80.4,287871.0,78.7411,78.7704,78.5749,78.5847,287871.0
2024-09-05 14:30:00,80.4,80.55,80.38,80.46,162023.0,78.5847,78.7313,78.5651,78.6433,162023.0
2024-09-05 15:00:00,80.46,80.56,80.39,80.4,278502.0,78.6433,78.7411,78.5749,78.5847,278502.0
2024-09-05 15:30:00,80.41,80.56,80.23,80.31,1359638.0,78.5945,78.7411,78.4185,78.4967,1359638.0
2024-09-06 09:30:00,80.86,81.19,80.59,80.73,486433.0,79.0343,79.3568,78.7704,78.9072,486433.0
2024-09-06 10:00:00,80.75,80.82,80.41,80.69,450360.0,78.9268,78.9952,78.5945,78.8681,450360.0
2024-09-06 10:30:00,80.69,80.95,80.53,80.73,421127.0,78.8681,79.1223,78.7117,78.9072,421127.0
2024-09-06 11:00:00,80.75,81.15,80.44,80.47,392436.0,78.9268,79.3177,78.6238,78.6531,392436.0
2024-09-06 11:30:00,80.48,80.65,80.31,80.4,180870.0,78.6629,78.829,78.4967,78.5847,180870.0
2024-09-06 12:00:00,80.39,80.49,80.15,80.16,204488.0,78.5749,78.6726,78.3403,78.3501,204488.0
2024-09-06 12:30:00,80.17,80.24,79.91,80.02,282073.0,78.3599,78.4283,78.1057,78.2133,282073.0
2024-09-06 13:00:00,80.03,80.25,79.8,80.15,128535.0,78.223,78.4381,77.9982,78.3403,128535.0
2024-09-06 13:30:00,80.13,80.24,80.07,80.15,101678.0,78.3208,78.4283,78.2621,78.3403,101678.0
2024-09-06 14:00:00,80.15,80.2,79.92,79.98,168148.0,78.3403,78.3892,78.1155,78.1742,168148.0
2024-09-06 14:30:00,79.98,80.04,79.85,80.0,206515.0,78.1742,78.2328,78.0471,78.1937,206515.0
2024-09-06 15:00:00,79.99,80.49,79.97,80.38,386435.0,78.1839,78.6726,78.1644,78.5651,386435.0
2024-09-06 15:30:00,80.38,80.39,79.99,80.03,910172.0,78.5651,78.5749,78.1839,78.223,910172.0
2024-09-09 09:30:00,80.11,80.18,79.26,79.63,355346.0,78.3012,78.3696,77.4704,77.8321,355346.0
2024-09-09 10:00:00,79.65,80.23,79.64,79.9,596154.0,77.8516,78.4185,77.8418,78.096,596154.0
2024-09-09 10:30:00,79.88,80.56,79.84,80.34,209108.0,78.0764,78.7411,78.0373,78.526,209108.0
2024-09-09 11:00:00,80.33,80.4,80.05,80.34,202417.0,78.5163,78.5847,78.2426,78.526,202417.0
2024-09-09 11:30:00,80.35,80.67,80.35,80.56,163641.0,78.5358,78.8486,78.5358,78.7411,163641.0
2024-09-09 12:00:00,80.56,80.59,80.44,80.57,139125.0,78.7411,78.7704,78.6238,78.7508,139125.0
2024-09-09 12:30:00,80.58,80.8,80.57,80.67,180796.0,78.7606,78.9756,78.7508,78.8486,180796.0
2024-09-09 13:00:00,80.67,80.81,80.56,80.69,281900.0,78.8486,78.9854,78.7411,78.8681,281900.0
2024-09-09 13:30:00,80.68,80.83,80.63,80.65,338115.0,78.8584,79.005,78.8095,78.829,338115.0
2024-09-09 14:00:00,80.65,80.85,80.56,80.82,163103.0,78.829,79.0245,78.7411,78.9952,163103.0
2024-09-09 14:30:00,80.8,80.9,80.75,80.85,113045.0,78.9756,79.0734,78.9268,79.0245,113045.0
2024-09-09 15:00:00,80.85,80.89,80.74,80.88,211246.0,79.0245,79.0636,78.917,79.0538,211246.0
2024-09-09 15:30:00,80.87,81.24,80.81,81.19,1164130.0,79.0441,79.4057,78.9854,79.3568,1164130.0
2024-09-10 09:30:00,81.47,81.59,81.04,81.13,511827.0,79.6305,79.7478,79.2102,79.2982,511827.0
2024-09-10 10:00:00,81.13,81.56,81.07,81.4,560243.0,79.2982,79.7185,79.2396,79.5621,560243.0
2024-09-10 10:30:00,81.41,81.85,81.38,81.67,614579.0,79.5719,80.0019,79.5426,79.826,614579.0
2024-09-10 11:00:00,81.67,81.95,81.6,81.92,519565.0,79.826,80.0997,79.7576,80.0704,519565.0
2024-09-10 11:30:00,81.92,82.05,81.79,82.0,369975.0,80.0704,80.1974,79.9433,80.1486,369975.0
2024-09-10 12:00:00,81.99,82.07,81.84,81.89,200003.0,80.1388,80.217,79.9922,80.041,200003.0
2024-09-10 12:30:00,81.87,82.11,81.52,81.62,491012.0,80.0215,80.2561,79.6794,79.7771,491012.0
2024-09-10 13:00:00,81.61,81.97,81.57,81.9,555999.0,79.7674,80.1192,79.7283,80.0508,555999.0
2024-09-10 13:30:00,81.9,81.92,81.6,81.63,351872.0,80.0508,80.0704,79.7576,79.7869,351872.0
2024-09-10 14:00:00,81.64,81.82,81.47,81.72,175981.0,79.7967,79.9726,79.6305,79.8749,175981.0
2024-09-10 14:30:00,81.72,81.84,81.59,81.75,275555.0,79.8749,79.9922,79.7478,79.9042,275555.0
2024-09-10 15:00:00,81.75,81.99,81.74,81.93,390862.0,79.9042,80.1388,79.8944,80.0801,390862.0
2024-09-10 15:30:00,81.93,82.39,81.85,82.3,1547282.0,80.0801,80.5297,80.0019,80.4418,1547282.0
2024-09-11 09:30:00,82.7,82.76,81.8,82.12,797126.0,80.8327,80.8914,79.9531,80.2658,797126.0
2024-09-11 10:00:00,82.12,82.25,81.91,82.02,395628.0,80.2658,80.3929,80.0606,80.1681,395628.0
2024-09-11 10:30:00,82.01,82.15,81.73,82.08,278373.0,80.1583,80.2952,79.8846,80.2267,278373.0
2024-09-11 11:00:00,82.09,82.21,81.88,82.11,346325.0,80.2365,80.3538,80.0313,80.2561,346325.0
2024-09-11 11:30:00,82.1,82.85,82.09,82.59,634196.0,80.2463,80.9794,80.2365,80.7252,634196.0
2024-09-11 12:00:00,82.57,82.94,82.51,82.83,318243.0,80.7057,81.0673,80.647,80.9598,318243.0
2024-09-11 12:30:00,82.82,83.01,82.81,82.91,328245.0,80.95,81.1357,80.9403,81.038,328245.0
2024-09-11 13:00:00,82.91,83.2,82.87,83.05,226694.0,81.038,81.3215,80.9989,81.1748,226694.0
2024-09-11 13:30:00,83.06,83.21,82.87,82.92,312284.0,81.1846,81.3312,80.9989,81.0478,312284.0
2024-09-11 14:00:00,82.92,83.37,82.91,83.18,364225.0,81.0478,81.4876,81.038,81.3019,364225.0
2024-09-11 14:30:00,83.18,83.36,83.15,83.18,240093.0,81.3019,81.4778,81.2726,81.3019,240093.0
2024-09-11 15:00:00,83.17,83.32,83.07,83.31,328013.0,81.2921,81.4387,81.1944,81.429,328013.0
2024-09-11 15:30:00,83.31,83.57,83.15,83.39,1253115.0,81.429,81.6831,81.2726,81.5072,1253115.0
2024-09-12 09:30:00,83.43,83.97,83.06,83.35,840783.0,81.5463,82.0741,81.1846,81.4681,840783.0
2024-09-12 10:00:00,83.35,83.53,83.11,83.46,318086.0,81.4681,81.644,81.2335,81.5756,318086.0
2024-09-12 10:30:00,83.46,83.47,82.71,82.72,273408.0,81.5756,81.5854,80.8425,80.8523,273408.0
2024-09-12 11:00:00,82.72,83.09,82.71,82.92,257451.0,80.8523,81.2139,80.8425,81.0478,257451.0
2024-09-12 11:30:00,82.89,83.19,82.84,83.09,184714.0,81.0185,81.3117,80.9696,81.2139,184714.0
2024-09-12 12:00:00,83.08,83.29,83.07,83.28,242312.0,81.2042,81.4094,81.1944,81.3997,242312.0
2024-09-12 12:30:00,83.29,83.57,83.27,83.54,228405.0,81.4094,81.6831,81.3899,81.6538,228405.0
2024-09-12 13:00:00,83.55,83.83,83.49,83.82,266929.0,81.6636,81.9372,81.6049,81.9275,266929.0
2024-09-12 13:30:00,83.82,83.84,83.61,83.68,264096.0,81.9275,81.947,81.7222,81.7906,264096.0
2024-09-12 14:00:00,83.68,83.95,83.54,83.92,281483.0,81.7906,82.0545,81.6538,82.0252,281483.0
2024-09-12 14:30:00,83.92,83.93,83.73,83.76,347238.0,82.0252,82.035,81.8395,81.8688,347238.0
2024-09-12 15:00:00,83.75,83.85,83.66,83.74,418556.0,81.859,81.9568,81.7711,81.8493,418556.0
2024-09-12 15:30:00,83.74,83.77,83.35,83.46,959216.0,81.8493,81.8786,81.4681,81.5756,959216.0
2024-09-13 09:30:00,83.99,84.36,83.5,84.3,382657.0,82.0936,82.4553,81.6147,82.3966,382657.0
2024-09-13 10:00:00,84.31,84.63,84.21,84.5,285569.0,82.4064,82.7192,82.3087,82.5921,285569.0
2024-09-13 10:30:00,84.51,84.57,84.19,84.4,303298.0,82.6019,82.6605,82.2891,82.4944,303298.0
2024-09-13 11:00:00,84.4,84.44,84.14,84.26,304662.0,82.4944,82.5335,82.2402,82.3575,304662.0
2024-09-13 11:30:00,84.26,84.47,84.25,84.42,163236.0,82.3575,82.5628,82.3478,82.5139,163236.0
2024-09-13 12:00:00,84.42,84.49,84.25,84.26,154737.0,82.5139,82.5823,82.3478,82.3575,154737.0
2024-09-13 12:30:00,84.25,84.5,84.22,84.39,208553.0,82.3478,82.5921,82.3184,82.4846,208553.0
2024-09-13 13:00:00,84.39,84.44,84.27,84.37,150689.0,82.4846,82.5335,82.3673,82.465,150689.0
2024-09-13 13:30:00,84.36,84.4,84.23,84.29,342982.0,82.4553,82.4944,82.3282,82.3868,342982.0
2024-09-13 14:00:00,84.3,84.46,84.22,84.35,311741.0,82.3966,82.553,82.3184,82.4455,311741.0
2024-09-13 14:30:00,84.35,84.65,84.25,84.47,574791.0,82.4455,82.7387,82.3478,82.5628,574791.0
2024-09-13 15:00:00,84.46,84.55,84.37,84.4,172955.0,82.553,82.641,82.465,82.4944,172955.0
2024-09-13 15:30:00,84.4,84.73,84.29,84.64,699780.0,82.4944,82.8169,82.3868,82.7289,699780.0
2024-09-16 09:30:00,85.09,85.56,84.55,85.0,791762.0,83.1688,83.6282,82.641,83.0808,791762.0
2024-09-16 10:00:00,85.0,85.38,84.82,85.12,456324.0,83.0808,83.4522,82.9049,83.1981,456324.0
2024-09-16 10:30:00,85.1,85.41,85.01,85.3,353819.0,83.1786,83.4816,83.0906,83.374,353819.0
2024-09-16 11:00:00,85.3,85.38,84.9,84.91,217310.0,83.374,83.4522,82.9831,82.9928,217310.0
2024-09-16 11:30:00,84.91,85.38,84.88,85.27,233471.0,82.9928,83.4522,82.9635,83.3447,233471.0
2024-09-16 12:00:00,85.26,85.5,85.24,85.43,230548.0,83.3349,83.5695,83.3154,83.5011,230548.0
2024-09-16 12:30:00,85.43,85.47,85.3,85.31,231953.0,83.5011,83.5402,83.374,83.3838,231953.0
2024-09-16 13:00:00,85.32,85.33,84.93,84.94,242426.0,83.3936,83.4034,83.0124,83.0222,242426.0
2024-09-16 13:30:00,84.95,85.01,84.79,84.91,213548.0,83.0319,83.0906,82.8756,82.9928,213548.0
2024-09-16 14:00:00,84.9,85.01,84.81,84.92,646108.0,82.9831,83.0906,82.8951,83.0026,646108.0
2024-09-16 14:30:00,84.91,85.01,84.76,84.84,164292.0,82.9928,83.0906,82.8462,82.9244,164292.0
2024-09-16 15:00:00,84.84,84.85,84.53,84.62,303432.0,82.9244,82.9342,82.6214,82.7094,303432.0
2024-09-16 15:30:00,84.62,84.71,84.36,84.63,955323.0,82.7094,82.7974,82.4553,82.7192,955323.0
2024-09-17 09:30:00,84.79,84.92,84.31,84.32,529742.0,82.8756,83.0026,82.4064,82.4162,529742.0
2024-09-17 10:00:00,84.33,84.9,84.33,84.81,295032.0,82.4259,82.9831,82.4259,82.8951,295032.0
2024-09-17 10:30:00,84.81,84.88,84.44,84.73,252107.0,82.8951,82.9635,82.5335,82.8169,252107.0
2024-09-17 11:00:00,84.73,84.8,84.49,84.52,258770.0,82.8169,82.8853,82.5823,82.6117,258770.0
2024-09-17 11:30:00,84.54,84.62,84.33,84.35,180109.0,82.6312,82.7094,82.4259,82.4455,180109.0
2024-09-17 12:00:00,84.35,84.7,84.32,84.62,1010846.0,82.4455,82.7876,82.4162,82.7094,1010846.0
2024-09-17 12:30:00,84.61,84.7,84.37,84.4,375828.0,82.6996,82.7876,82.465,82.4944,375828.0
2024-09-17 13:00:00,84.39,84.52,84.17,84.5,241584.0,82.4846,82.6117,82.2696,82.5921,241584.0
2024-09-17 13:30:00,84.5,84.83,84.46,84.75,130263.0,82.5921,82.9147,82.553,82.8365,130263.0
2024-09-17 14:00:00,84.76,84.94,84.74,84.84,113604.0,82.8462,83.0222,82.8267,82.9244,113604.0
2024-09-17 14:30:00,84.84,84.95,84.69,84.81,194656.0,82.9244,83.0319,82.7778,82.8951,194656.0
2024-09-17 15:00:00,84.81,84.84,84.59,84.68,166091.0,82.8951,82.9244,82.6801,82.768,166091.0
2024-09-17 15:30:00,84.68,85.0,84.64,84.98,684026.0,82.768,83.0808,82.7289,83.0613,684026.0
2024-09-18 09:30:00,84.49,84.65,83.51,84.49,563281.0,82.5823,82.7387,81.6245,82.5823,563281.0
2024-09-18 10:00:00,84.51,84.82,84.36,84.74,286603.0,82.6019,82.9049,82.4553,82.8267,286603.0
2024-09-18 10:30:00,84.73,84.88,84.59,84.81,224245.0,82.8169,82.9635,82.6801,82.8951,224245.0
2024-09-18 11:00:00,84.82,84.93,84.72,84.78,189734.0,82.9049,83.0124,82.8071,82.8658,189734.0
2024-09-18 11:30:00,84.78,84.91,84.7,84.84,126682.0,82.8658,82.9928,82.7876,82.9244,126682.0
2024-09-18 12:00:00,84.83,84.91,84.64,84.9,151992.0,82.9147,82.9928,82.7289,82.9831,151992.0
2024-09-18 12:30:00,84.91,84.96,84.77,84.77,126209.0,82.9928,83.0417,82.856,82.856,126209.0
2024-09-18 13:00:00,84.78,84.78,84.41,84.52,239105.0,82.8658,82.8658,82.5041,82.6117,239105.0
2024-09-18 13:30:00,84.52,84.67,84.37,84.44,237318.0,82.6117,82.7583,82.465,82.5335,237318.0
2024-09-18 14:00:00,84.39,84.99,84.37,84.48,450180.0,82.4846,83.071,82.465,82.5726,450180.0
2024-09-18 14:30:00,84.48,84.58,84.07,84.29,358167.0,82.5726,82.6703,82.1718,82.3868,358167.0
2024-09-18 15:00:00,84.27,84.65,84.04,84.47,342125.0,82.3673,82.7387,82.1425,82.5628,342125.0
2024-09-18 15:30:00,84.46,84.5,84.13,84.28,795022.0,82.553,82.5921,82.2305,82.3771,795022.0
2024-09-19 09:30:00,83.63,83.8,82.09,82.56,1373147.0,81.7418,81.9079,80.2365,80.6959,1373147.0
2024-09-19 10:00:00,82.56,82.72,81.96,82.33,721882.0,80.6959,80.8523,80.1095,80.4711,721882.0
2024-09-19 10:30:00,82.33,82.46,82.06,82.28,514828.0,80.4711,80.5982,80.2072,80.4222,514828.0
2024-09-19 11:00:00,82.28,82.31,81.71,81.72,409118.0,80.4222,80.4516,79.8651,79.8749,409118.0
2024-09-19 11:30:00,81.72,81.76,81.46,81.61,695805.0,79.8749,79.914,79.6207,79.7674,695805.0
2024-09-19 12:00:00,81.61,81.98,81.56,81.73,532820.0,79.7674,80.129,79.7185,79.8846,532820.0
2024-09-19 12:30:00,81.73,81.89,81.57,81.79,525136.0,79.8846,80.041,79.7283,79.9433,525136.0
2024-09-19 13:00:00,81.8,82.28,81.78,82.26,426313.0,79.9531,80.4222,79.9335,80.4027,426313.0
2024-09-19 13:30:00,82.26,82.4,82.14,82.3,552940.0,80.4027,80.5395,80.2854,80.4418,552940.0
2024-09-19 14:00:00,82.29,82.46,82.19,82.37,510691.0,80.432,80.5982,80.3343,80.5102,510691.0
2024-09-19 14:30:00,82.37,82.63,82.32,82.33,401244.0,80.5102,80.7643,80.4613,80.4711,401244.0
2024-09-19 15:00:00,82.33,82.73,82.33,82.51,349667.0,80.4711,80.8621,80.4711,80.647,349667.0
2024-09-19 15:30:00,82.5,82.53,82.22,82.29,1288364.0,80.6373,80.6666,80.3636,80.432,1288364.0
2024-09-20 09:30:00,82.25,83.53,82.05,83.3,4456268.0,80.3929,81.644,80.1974,81.4192,4456268.0
2024-09-20 10:00:00,83.28,83.47,82.88,83.39,419266.0,81.3997,81.5854,81.0087,81.5072,419266.0
2024-09-20 10:30:00,83.4,83.76,83.04,83.05,460823.0,81.5169,81.8688,81.1651,81.1748,460823.0
2024-09-20 11:00:00,83.04,83.18,82.82,82.92,365853.0,81.1651,81.3019,80.95,81.0478,365853.0
2024-09-20 11:30:00,82.92,83.04,82.73,82.95,276055.0,81.0478,81.1651,80.8621,81.0771,276055.0
2024-09-20 12:00:00,82.95,83.49,82.93,83.37,355991.0,81.0771,81.6049,81.0576,81.4876,355991.0
2024-09-20 12:30:00,83.37,83.53,83.32,83.42,375275.0,81.4876,81.644,81.4387,81.5365,375275.0
2024-09-20 13:00:00,83.44,83.57,83.37,83.48,448399.0,81.556,81.6831,81.4876,81.5951,448399.0
2024-09-20 13:30:00,83.48,83.58,83.43,83.51,479378.0,81.5951,81.6929,81.5463,81.6245,479378.0
2024-09-20 14:00:00,83.51,83.52,82.79,82.87,614491.0,81.6245,81.6342,80.9207,80.9989,614491.0
2024-09-20 14:30:00,82.87,83.49,82.87,83.39,463649.0,80.9989,81.6049,80.9989,81.5072,463649.0
2024-09-20 15:00:00,83.39,83.46,83.1,83.29,531050.0,81.5072,81.5756,81.2237,81.4094,531050.0
2024-09-20 15:30:00,83.28,83.38,82.58,82.73,2858052.0,81.3997,81.4974,80.7155,80.8621,2858052.0
2024-09-23 09:30:00,83.66,83.85,82.94,83.48,727913.0,81.7711,81.9568,81.0673,81.5951,727913.0
2024-09-23 10:00:00,83.48,83.92,83.45,83.74,323536.0,81.5951,82.0252,81.5658,81.8493,323536.0
2024-09-23 10:30:00,83.73,83.78,83.41,83.57,275335.0,81.8395,81.8884,81.5267,81.6831,275335.0
2024-09-23 11:00:00,83.56,84.22,83.55,84.21,265191.0,81.6733,82.3184,81.6636,82.3087,265191.0
2024-09-23 11:30:00,84.2,84.33,84.0,84.08,162839.0,82.2989,82.4259,82.1034,82.1816,162839.0
2024-09-23 12:00:00,84.07,84.39,84.05,84.26,278506.0,82.1718,82.4846,82.1523,82.3575,278506.0
2024-09-23 12:30:00,84.25,84.38,84.2,84.33,153378.0,82.3478,82.4748,82.2989,82.4259,153378.0
2024-09-23 13:00:00,84.32,84.52,84.31,84.5,190195.0,82.4162,82.6117,82.4064,82.5921,190195.0
2024-09-23 13:30:00,84.5,84.59,84.32,84.38,250886.0,82.5921,82.6801,82.4162,82.4748,250886.0
2024-09-23 14:00:00,84.38,84.65,84.36,84.59,212678.0,82.4748,82.7387,82.4553,82.6801,212678.0
2024-09-23 14:30:00,84.58,84.67,84.57,84.65,202603.0,82.6703,82.7583,82.6605,82.7387,202603.0
2024-09-23 15:00:00,84.64,84.78,84.6,84.67,193365.0,82.7289,82.8658,82.6898,82.7583,193365.0
2024-09-23 15:30:00,84.67,84.94,84.63,84.83,828246.0,82.7583,83.0222,82.7192,82.9147,828246.0
2024-09-24 09:30:00,84.2,84.58,83.92,83.95,541758.0,82.2989,82.6703,82.0252,82.0545,541758.0
2024-09-24 10:00:00,83.94,84.66,83.92,84.61,671041.0,82.0448,82.7485,82.0252,82.6996,671041.0
2024-09-24 10:30:00,84.61,85.27,84.54,85.04,379464.0,82.6996,83.3447,82.6312,83.1199,379464.0
2024-09-24 11:00:00,85.03,85.1,84.85,84.95,184648.0,83.1101,83.1786,82.9342,83.0319,184648.0
2024-09-24 11:30:00,84.94,85.07,84.53,84.6,207292.0,83.0222,83.1492,82.6214,82.6898,207292.0
2024-09-24 12:00:00,84.61,84.75,84.5,84.68,151938.0,82.6996,82.8365,82.5921,82.768,151938.0
2024-09-24 12:30:00,84.68,84.68,84.43,84.51,173108.0,82.768,82.768,82.5237,82.6019,173108.0
2024-09-24 13:00:00,84.5,84.54,84.17,84.22,212193.0,82.5921,82.6312,82.2696,82.3184,212193.0
2024-09-24 13:30:00,84.23,84.52,84.18,84.36,174516.0,82.3282,82.6117,82.2793,82.4553,174516.0
2024-09-24 14:00:00,84.36,84.51,84.2,84.33,139518.0,82.4553,82.6019,82.2989,82.4259,139518.0
2024-09-24 14:30:00,84.32,84.41,84.22,84.28,200376.0,82.4162,82.5041,82.3184,82.3771,200376.0
2024-09-24 15:00:00,84.29,84.48,84.27,84.44,256423.0,82.3868,82.5726,82.3673,82.5335,256423.0
2024-09-24 15:30:00,84.41,84.44,84.12,84.29,871306.0,82.5041,82.5335,82.2207,82.3868,871306.0
2024-09-25 09:30:00,84.61,85.21,84.29,84.43,491278.0,82.6996,83.2861,82.3868,82.5237,491278.0
2024-09-25 10:00:00,84.45,84.53,83.88,84.27,283101.0,82.5432,82.6214,81.9861,82.3673,283101.0
2024-09-25 10:30:00,84.27,84.27,83.85,84.16,223002.0,82.3673,82.3673,81.9568,82.2598,223002.0
2024-09-25 11:00:00,84.17,84.46,84.06,84.41,170926.0,82.2696,82.553,82.162,82.5041,170926.0
2024-09-25 11:30:00,84.41,84.9,84.35,84.87,244140.0,82.5041,82.9831,82.4455,82.9538,244140.0
2024-09-25 12:00:00,84.88,84.88,84.49,84.67,193534.0,82.9635,82.9635,82.5823,82.7583,193534.0
2024-09-25 12:30:00,84.67,84.72,84.4,84.42,204892.0,82.7583,82.8071,82.4944,82.5139,204892.0
2024-09-25 13:00:00,84.42,84.42,84.25,84.26,220915.0,82.5139,82.5139,82.3478,82.3575,220915.0
2024-09-25 13:30:00,84.26,84.56,84.19,84.51,330973.0,82.3575,82.6508,82.2891,82.6019,330973.0
2024-09-25 14:00:00,84.51,84.55,84.39,84.5,279786.0,82.6019,82.641,82.4846,82.5921,279786.0
2024-09-25 14:30:00,84.49,84.54,84.36,84.37,315213.0,82.5823,82.6312,82.4553,82.465,315213.0
2024-09-25 15:00:00,84.37,84.4,84.25,84.31,327468.0,82.465,82.4944,82.3478,82.4064,327468.0
2024-09-25 15:30:00,84.31,84.67,84.26,84.66,792625.0,82.4064,82.7583,82.3575,82.7485,792625.0
2024-09-26 09:30:00,84.25,84.6,84.21,84.23,474431.0,82.3478,82.6898,82.3087,82.3282,474431.0
2024-09-26 10:00:00,84.22,84.48,84.13,84.33,283694.0,82.3184,82.5726,82.2305,82.4259,283694.0
2024-09-26 10:30:00,84.35,84.53,84.24,84.35,321870.0,82.4455,82.6214,82.338,82.4455,321870.0
2024-09-26 11:00:00,84.35,84.42,83.9,83.91,312746.0,82.4455,82.5139,82.0057,82.0154,312746.0
2024-09-26 11:30:00,83.91,84.06,83.81,83.83,240914.0,82.0154,82.162,81.9177,81.9372,240914.0
2024-09-26 12:00:00,83.85,83.94,83.73,83.78,221789.0,81.9568,82.0448,81.8395,81.8884,221789.0
2024-09-26 12:30:00,83.76,83.86,83.66,83.73,771424.0,81.8688,81.9666,81.7711,81.8395,771424.0
2024-09-26 13:00:00,83.72,83.77,83.67,83.76,201841.0,81.8297,81.8786,81.7808,81.8688,201841.0
2024-09-26 13:30:00,83.78,84.0,83.75,83.82,198641.0,81.8884,82.1034,81.859,81.9275,198641.0
2024-09-26 14:00:00,83.83,83.88,83.7,83.7,308155.0,81.9372,81.9861,81.8102,81.8102,308155.0
2024-09-26 14:30:00,83.7,83.72,83.6,83.66,250133.0,81.8102,81.8297,81.7124,81.7711,250133.0
2024-09-26 15:00:00,83.66,83.67,83.28,83.31,322258.0,81.7711,81.7808,81.3997,81.429,322258.0
2024-09-26 15:30:00,83.32,83.61,83.24,83.46,868692.0,81.4387,81.7222,81.3606,81.5756,868692.0
2024-09-27 09:30:00,83.77,84.38,83.76,84.28,443998.0,81.8786,82.4748,81.8688,82.3771,443998.0
2024-09-27 10:00:00,84.29,84.64,84.16,84.57,390500.0,82.3868,82.7289,82.2598,82.6605,390500.0
2024-09-27 10:30:00,84.58,84.59,84.15,84.18,159299.0,82.6703,82.6801,82.25,82.2793,159299.0
2024-09-27 11:00:00,84.19,84.55,84.18,84.45,369608.0,82.2891,82.641,82.2793,82.5432,369608.0
2024-09-27 11:30:00,84.45,84.55,84.34,84.36,177932.0,82.5432,82.641,82.4357,82.4553,177932.0
2024-09-27 12:00:00,84.36,84.54,84.35,84.45,193159.0,82.4553,82.6312,82.4455,82.5432,193159.0
2024-09-27 12:30:00,84.45,84.64,84.43,84.51,190417.0,82.5432,82.7289,82.5237,82.6019,190417.0
2024-09-27 13:00:00,84.53,84.53,84.36,84.5,146778.0,82.6214,82.6214,82.4553,82.5921,146778.0
2024-09-27 13:30:00,84.51,84.66,84.49,84.58,289391.0,82.6019,82.7485,82.5823,82.6703,289391.0
2024-09-27 14:00:00,84.58,84.79,84.55,84.7,343065.0,82.6703,82.8756,82.641,82.7876,343065.0
2024-09-27 14:30:00,84.7,84.78,84.61,84.69,248326.0,82.7876,82.8658,82.6996,82.7778,248326.0
2024-09-27 15:00:00,84.7,84.73,84.63,84.7,294134.0,82.7876,82.8169,82.7192,82.7876,294134.0
2024-09-27 15:30:00,84.7,84.84,84.5,84.54,1127356.0,82.7876,82.9244,82.5921,82.6312,1127356.0
2024-09-30 09:30:00,84.5,84.95,84.01,84.22,609113.0,82.5921,83.0319,82.1132,82.3184,609113.0
2024-09-30 10:00:00,84.22,84.59,84.21,84.41,379342.0,82.3184,82.6801,82.3087,82.5041,379342.0
2024-09-30 10:30:00,84.41,84.52,84.26,84.52,332855.0,82.5041,82.6117,82.3575,82.6117,332855.0
2024-09-30 11:00:00,84.52,84.57,84.37,84.43,270351.0,82.6117,82.6605,82.465,82.5237,270351.0
2024-09-30 11:30:00,84.43,84.57,84.4,84.48,210775.0,82.5237,82.6605,82.4944,82.5726,210775.0
2024-09-30 12:00:00,84.5,84.58,84.39,84.45,204385.0,82.5921,82.6703,82.4846,82.5432,204385.0
2024-09-30 12:30:00,84.46,84.51,84.41,84.51,215515.0,82.553,82.6019,82.5041,82.6019,215515.0
2024-09-30 13:00:00,84.5,84.51,84.44,84.46,224770.0,82.5921,82.6019,82.5335,82.553,224770.0
2024-09-30 13:30:00,84.46,84.57,84.44,84.54,424717.0,82.553,82.6605,82.5335,82.6312,424717.0
2024-09-30 14:00:00,84.54,84.55,84.21,84.4,342300.0,82.6312,82.641,82.3087,82.4944,342300.0
2024-09-30 14:30:00,84.4,84.41,84.21,84.3,350038.0,82.4944,82.5041,82.3087,82.3966,350038.0
2024-09-30 15:00:00,84.3,84.3,84.08,84.09,372324.0,82.3966,82.3966,82.1816,82.1914,372324.0
2024-09-30 15:30:00,84.1,84.61,84.04,84.53,1483448.0,82.2011,82.6996,82.1425,82.6214,1483448.0
2024-10-01 09:30:00,84.11,84.34,83.82,84.14,771963.0,82.2109,82.4357,81.9275,82.2402,771963.0
2024-10-01 10:00:00,84.13,84.41,83.96,84.41,544113.0,82.2305,82.5041,82.0643,82.5041,544113.0
2024-10-01 10:30:00,84.41,84.89,84.35,84.89,365177.0,82.5041,82.9733,82.4455,82.9733,365177.0
2024-10-01 11:00:00,84.88,85.54,84.83,85.54,342420.0,82.9635,83.6086,82.9147,83.6086,342420.0
2024-10-01 11:30:00,85.55,85.6,85.22,85.32,226154.0,83.6184,83.6673,83.2959,83.3936,226154.0
2024-10-01 12:00:00,85.31,85.32,85.0,85.06,150847.0,83.3838,83.3936,83.0808,83.1395,150847.0
2024-10-01 12:30:00,85.06,85.18,84.94,85.1,170065.0,83.1395,83.2568,83.0222,83.1786,170065.0
2024-10-01 13:00:00,85.08,85.32,85.04,85.29,150904.0,83.159,83.3936,83.1199,83.3643,150904.0
2024-10-01 13:30:00,85.3,85.48,85.22,85.28,226499.0,83.374,83.55,83.2959,83.3545,226499.0
2024-10-01 14:00:00,85.29,85.36,85.23,85.31,223913.0,83.3643,83.4327,83.3056,83.3838,223913.0
2024-10-01 14:30:00,85.31,85.41,85.28,85.4,197866.0,83.3838,83.4816,83.3545,83.4718,197866.0
2024-10-01 15:00:00,85.4,85.5,85.29,85.48,266090.0,83.4718,83.5695,83.3643,83.55,266090.0
2024-10-01 15:30:00,85.48,85.75,85.15,85.27,1154929.0,83.55,83.8139,83.2274,83.3447,1154929.0
2024-10-02 09:30:00,84.77,85.23,84.49,85.16,531683.0,82.856,83.3056,82.5823,83.2372,531683.0
2024-10-02 10:00:00,85.09,85.45,84.96,85.04,269497.0,83.1688,83.5207,83.0417,83.1199,269497.0
2024-10-02 10:30:00,85.06,85.11,84.69,84.73,203590.0,83.1395,83.1883,82.7778,82.8169,203590.0
2024-10-02 11:00:00,84.73,84.97,84.69,84.94,257099.0,82.8169,83.0515,82.7778,83.0222,257099.0
2024-10-02 11:30:00,84.95,85.01,84.88,84.9,263838.0,83.0319,83.0906,82.9635,82.9831,263838.0
2024-10-02 12:00:00,84.91,85.21,84.9,85.18,141903.0,82.9928,83.2861,82.9831,83.2568,141903.0
2024-10-02 12:30:00,85.17,85.18,84.86,84.86,182173.0,83.247,83.2568,82.944,82.944,182173.0
2024-10-02 13:00:00,84.88,84.99,84.83,84.99,228635.0,82.9635,83.071,82.9147,83.071,228635.0
2024-10-02 13:30:00,84.98,85.1,84.92,84.98,209615.0,83.0613,83.1786,83.0026,83.0613,209615.0
2024-10-02 14:00:00,84.98,85.06,84.81,84.85,219410.0,83.0613,83.1395,82.8951,82.9342,219410.0
2024-10-02 14:30:00,84.86,85.05,84.84,84.99,158722.0,82.944,83.1297,82.9244,83.071,158722.0
2024-10-02 15:00:00,85.0,85.14,84.96,84.97,265566.0,83.0808,83.2177,83.0417,83.0515,265566.0
2024-10-02 15:30:00,84.98,85.59,84.96,85.42,855014.0,83.0613,83.6575,83.0417,83.4913,855014.0
2024-10-03 09:30:00,85.65,85.89,85.3,85.52,524137.0,83.7161,83.9507,83.374,83.5891,524137.0
2024-10-03 10:00:00,85.54,85.92,85.31,85.76,491604.0,83.6086,83.98,83.3838,83.8237,491604.0
2024-10-03 10:30:00,85.76,86.1,85.66,85.8,436282.0,83.8237,84.156,83.7259,83.8628,436282.0
2024-10-03 11:00:00,85.79,85.85,85.36,85.36,259556.0,83.853,83.9116,83.4327,83.4327,259556.0
2024-10-03 11:30:00,85.35,85.71,85.32,85.35,176978.0,83.4229,83.7748,83.3936,83.4229,176978.0
2024-10-03 12:00:00,85.35,85.54,85.33,85.36,104823.0,83.4229,83.6086,83.4034,83.4327,104823.0
2024-10-03 12:30:00,85.34,85.35,84.85,84.86,152823.0,83.4131,83.4229,82.9342,82.944,152823.0
2024-10-03 13:00:00,84.86,84.94,84.75,84.79,136000.0,82.944,83.0222,82.8365,82.8756,136000.0
2024-10-03 13:30:00,84.78,85.02,84.77,84.97,176143.0,82.8658,83.1004,82.856,83.0515,176143.0
2024-10-03 14:00:00,84.97,85.14,84.86,85.01,185199.0,83.0515,83.2177,82.944,83.0906,185199.0
2024-10-03 14:30:00,85.0,85.09,84.91,84.94,181429.0,83.0808,83.1688,82.9928,83.0222,181429.0
2024-10-03 15:00:00,84.93,85.11,84.81,85.09,224866.0,83.0124,83.1883,82.8951,83.1688,224866.0
2024-10-03 15:30:00,85.08,85.21,85.0,85.05,765884.0,83.159,83.2861,83.0808,83.1297,765884.0
2024-10-04 09:30:00,83.48,83.92,83.01,83.18,859755.0,81.5951,82.0252,81.1357,81.3019,859755.0
2024-10-04 10:00:00,83.19,83.8,83.13,83.19,342151.0,81.3117,81.9079,81.253,81.3117,342151.0
2024-10-04 10:30:00,83.18,83.47,83.02,83.39,453776.0,81.3019,81.5854,81.1455,81.5072,453776.0
2024-10-04 11:00:00,83.39,83.61,83.26,83.61,292011.0,81.5072,81.7222,81.3801,81.7222,292011.0
2024-10-04 11:30:00,83.61,83.77,83.58,83.69,188852.0,81.7222,81.8786,81.6929,81.8004,188852.0
2024-10-04 12:00:00,83.69,83.84,83.45,83.48,178938.0,81.8004,81.947,81.5658,81.5951,178938.0
2024-10-04 12:30:00,83.49,83.68,83.44,83.62,297837.0,81.6049,81.7906,81.556,81.732,297837.0
2024-10-04 13:00:00,83.63,83.72,83.53,83.66,145018.0,81.7418,81.8297,81.644,81.7711,145018.0
2024-10-04 13:30:00,83.66,83.84,83.56,83.59,169932.0,81.7711,81.947,81.6733,81.7027,169932.0
2024-10-04 14:00:00,83.61,83.65,83.46,83.65,221465.0,81.7222,81.7613,81.5756,81.7613,221465.0
2024-10-04 14:30:00,83.65,83.93,83.63,83.89,153118.0,81.7613,82.035,81.7418,81.9959,153118.0
2024-10-04 15:00:00,83.88,83.96,83.73,83.92,195794.0,81.9861,82.0643,81.8395,82.0252,195794.0
2024-10-04 15:30:00,83.91,84.08,83.83,83.86,815399.0,82.0154,82.1816,81.9372,81.9666,815399.0
2024-10-07 09:30:00,83.55,83.55,81.76,82.6,1009036.0,81.6636,81.6636,79.914,80.735,1009036.0
2024-10-07 10:00:00,82.6,82.98,82.5,82.64,386263.0,80.735,81.1064,80.6373,80.7741,386263.0
2024-10-07 10:30:00,82.63,82.72,82.28,82.37,264790.0,80.7643,80.8523,80.4222,80.5102,264790.0
2024-10-07 11:00:00,82.39,82.53,82.23,82.26,267640.0,80.5297,80.6666,80.3734,80.4027,267640.0
2024-10-07 11:30:00,82.25,82.29,81.83,81.86,165539.0,80.3929,80.432,79.9824,80.0117,165539.0
2024-10-07 12:00:00,81.85,82.01,81.63,81.7,602439.0,80.0019,80.1583,79.7869,79.8553,602439.0
2024-10-07 12:30:00,81.7,81.84,81.61,81.73,271868.0,79.8553,79.9922,79.7674,79.8846,271868.0
2024-10-07 13:00:00,81.73,81.75,81.31,81.6,840824.0,79.8846,79.9042,79.4741,79.7576,840824.0
2024-10-07 13:30:00,81.58,81.64,81.31,81.48,223031.0,79.738,79.7967,79.4741,79.6403,223031.0
2024-10-07 14:00:00,81.47,81.51,80.87,80.95,429714.0,79.6305,79.6696,79.0441,79.1223,429714.0
2024-10-07 14:30:00,80.95,81.04,80.38,80.46,735782.0,79.1223,79.2102,78.5651,78.6433,735782.0
2024-10-07 15:00:00,80.46,80.68,80.39,80.63,624699.0,78.6433,78.8584,78.5749,78.8095,624699.0
2024-10-07 15:30:00,80.63,80.68,80.18,80.3,1834915.0,78.8095,78.8584,78.3696,78.4869,1834915.0
2024-10-08 09:30:00,80.78,81.81,80.56,81.72,761071.0,78.9561,79.9628,78.7411,79.8749,761071.0
2024-10-08 10:00:00,81.72,81.77,81.26,81.48,573856.0,79.8749,79.9237,79.4253,79.6403,573856.0
2024-10-08 10:30:00,81.47,81.5,81.09,81.25,471591.0,79.6305,79.6598,79.2591,79.4155,471591.0
2024-10-08 11:00:00,81.25,81.51,81.08,81.11,452251.0,79.4155,79.6696,79.2493,79.2786,452251.0
2024-10-08 11:30:00,81.11,81.21,81.0,81.04,178039.0,79.2786,79.3764,79.1711,79.2102,178039.0
2024-10-08 12:00:00,81.03,81.3,80.99,81.07,443199.0,79.2005,79.4644,79.1614,79.2396,443199.0
2024-10-08 12:30:00,81.08,81.13,80.83,80.84,177060.0,79.2493,79.2982,79.005,79.0147,177060.0
2024-10-08 13:00:00,80.84,80.86,80.57,80.66,268389.0,79.0147,79.0343,78.7508,78.8388,268389.0
2024-10-08 13:30:00,80.63,80.91,80.63,80.7,256636.0,78.8095,79.0832,78.8095,78.8779,256636.0
2024-10-08 14:00:00,80.7,80.88,80.68,80.86,209931.0,78.8779,79.0538,78.8584,79.0343,209931.0
2024-10-08 14:30:00,80.85,80.85,80.57,80.58,185970.0,79.0245,79.0245,78.7508,78.7606,185970.0
2024-10-08 15:00:00,80.57,80.77,80.52,80.7,242656.0,78.7508,78.9463,78.702,78.8779,242656.0
2024-10-08 15:30:00,80.7,80.93,80.49,80.5,1259648.0,78.8779,79.1027,78.6726,78.6824,1259648.0
2024-10-09 09:30:00,79.66,80.52,79.66,80.49,1150296.0,77.8614,78.702,77.8614,78.6726,1150296.0
2024-10-09 10:00:00,80.49,80.56,79.77,79.87,506206.0,78.6726,78.7411,77.9689,78.0666,506206.0
2024-10-09 10:30:00,79.86,80.34,79.81,80.06,487763.0,78.0569,78.526,78.008,78.2524,487763.0
2024-10-09 11:00:00,80.06,80.5,80.0,80.42,325347.0,78.2524,78.6824,78.1937,78.6042,325347.0
2024-10-09 11:30:00,80.42,81.1,80.39,81.06,607715.0,78.6042,79.2689,78.5749,79.2298,607715.0
2024-10-09 12:00:00,81.07,81.1,80.73,80.75,534302.0,79.2396,79.2689,78.9072,78.9268,534302.0
2024-10-09 12:30:00,80.73,80.92,80.73,80.82,166839.0,78.9072,79.0929,78.9072,78.9952,166839.0
2024-10-09 13:00:00,80.82,80.86,80.74,80.8,171280.0,78.9952,79.0343,78.917,78.9756,171280.0
2024-10-09 13:30:00,80.8,80.81,80.18,80.2,272557.0,78.9756,78.9854,78.3696,78.3892,272557.0
2024-10-09 14:00:00,80.2,80.39,80.17,80.23,268102.0,78.3892,78.5749,78.3599,78.4185,268102.0
2024-10-09 14:30:00,80.22,80.34,80.05,80.33,350399.0,78.4087,78.526,78.2426,78.5163,350399.0
2024-10-09 15:00:00,80.34,80.74,80.3,80.68,343763.0,78.526,78.917,78.4869,78.8584,343763.0
2024-10-09 15:30:00,80.69,80.84,80.43,80.57,1077128.0,78.8681,79.0147,78.614,78.7508,1077128.0
2024-10-10 09:30:00,81.0,82.56,81.0,82.21,767006.0,79.1711,80.6959,79.1711,80.3538,767006.0
2024-10-10 10:00:00,82.19,82.46,81.71,81.73,424116.0,80.3343,80.5982,79.8651,79.8846,424116.0
2024-10-10 10:30:00,81.72,81.9,81.61,81.76,255717.0,79.8749,80.0508,79.7674,79.914,255717.0
2024-10-10 11:00:00,81.76,81.88,81.44,81.44,237242.0,79.914,80.0313,79.6012,79.6012,237242.0
2024-10-10 11:30:00,81.44,81.5,81.29,81.37,245485.0,79.6012,79.6598,79.4546,79.5328,245485.0
2024-10-10 12:00:00,81.37,81.77,81.37,81.72,166240.0,79.5328,79.9237,79.5328,79.8749,166240.0
2024-10-10 12:30:00,81.73,81.75,81.07,81.1,182126.0,79.8846,79.9042,79.2396,79.2689,182126.0
2024-10-10 13:00:00,81.09,81.1,80.82,80.95,255039.0,79.2591,79.2689,78.9952,79.1223,255039.0
2024-10-10 13:30:00,80.95,81.18,80.92,81.16,173343.0,79.1223,79.3471,79.0929,79.3275,173343.0
2024-10-10 14:00:00,81.17,81.31,81.13,81.23,212114.0,79.3373,79.4741,79.2982,79.3959,212114.0
2024-10-10 14:30:00,81.23,81.25,81.04,81.05,217771.0,79.3959,79.4155,79.2102,79.22,217771.0
2024-10-10 15:00:00,81.06,81.19,80.91,81.12,251717.0,79.2298,79.3568,79.0832,79.2884,251717.0
2024-10-10 15:30:00,81.12,81.29,80.88,80.94,833423.0,79.2884,79.4546,79.0538,79.1125,833423.0
2024-10-11 09:30:00,80.98,81.31,80.39,81.14,567783.0,79.1516,79.4741,78.5749,79.308,567783.0
2024-10-11 10:00:00,81.13,81.77,81.12,81.51,344406.0,79.2982,79.9237,79.2884,79.6696,344406.0
2024-10-11 10:30:00,81.51,81.52,81.06,81.27,224219.0,79.6696,79.6794,79.2298,79.435,224219.0
2024-10-11 11:00:00,81.27,81.56,81.17,81.51,176596.0,79.435,79.7185,79.3373,79.6696,176596.0
2024-10-11 11:30:00,81.51,81.65,81.36,81.47,166443.0,79.6696,79.8065,79.523,79.6305,166443.0
2024-10-11 12:00:00,81.47,81.6,81.38,81.45,162657.0,79.6305,79.7576,79.5426,79.611,162657.0
2024-10-11 12:30:00,81.45,81.6,81.44,81.49,130861.0,79.611,79.7576,79.6012,79.6501,130861.0
2024-10-11 13:00:00,81.49,81.57,81.42,81.52,144292.0,79.6501,79.7283,79.5816,79.6794,144292.0
2024-10-11 13:30:00,81.52,81.69,81.43,81.54,158736.0,79.6794,79.8456,79.5914,79.6989,158736.0
2024-10-11 14:00:00,81.55,81.65,81.48,81.49,154525.0,79.7087,79.8065,79.6403,79.6501,154525.0
2024-10-11 14:30:00,81.48,81.59,81.46,81.55,187008.0,79.6403,79.7478,79.6207,79.7087,187008.0
2024-10-11 15:00:00,81.54,81.66,81.46,81.66,272756.0,79.6989,79.8162,79.6207,79.8162,272756.0
2024-10-11 15:30:00,81.67,81.88,81.5,81.86,916771.0,79.826,80.0313,79.6598,80.0117,916771.0
2024-10-14 09:30:00,81.9,82.69,81.61,82.66,340283.0,80.0508,80.823,79.7674,80.7937,340283.0
2024-10-14 10:00:00,82.66,83.13,82.47,83.03,441937.0,80.7937,81.253,80.6079,81.1553,441937.0
2024-10-14 10:30:00,83.04,83.19,82.95,83.04,279179.0,81.1651,81.3117,81.0771,81.1651,279179.0
2024-10-14 11:00:00,83.04,83.12,82.81,82.93,184383.0,81.1651,81.2433,80.9403,81.0576,184383.0
2024-10-14 11:30:00,82.95,82.99,82.83,82.92,92283.0,81.0771,81.1162,80.9598,81.0478,92283.0
2024-10-14 12:00:00,82.92,83.0,82.83,82.87,81220.0,81.0478,81.126,80.9598,80.9989,81220.0
2024-10-14 12:30:00,82.86,83.08,82.85,83.08,123408.0,80.9891,81.2042,80.9794,81.2042,123408.0
2024-10-14 13:00:00,83.08,83.11,82.67,82.73,112696.0,81.2042,81.2335,80.8034,80.8621,112696.0
2024-10-14 13:30:00,82.72,82.78,82.61,82.64,108325.0,80.8523,80.9109,80.7448,80.7741,108325.0
2024-10-14 14:00:00,82.64,82.85,82.55,82.81,155793.0,80.7741,80.9794,80.6861,80.9403,155793.0
2024-10-14 14:30:00,82.81,82.88,82.73,82.82,128422.0,80.9403,81.0087,80.8621,80.95,128422.0
2024-10-14 15:00:00,82.81,82.93,82.79,82.89,183471.0,80.9403,81.0576,80.9207,81.0185,183471.0
2024-10-14 15:30:00,82.88,82.97,82.81,82.92,854465.0,81.0087,81.0967,80.9403,81.0478,854465.0
2024-10-15 09:30:00,83.0,83.88,83.0,83.71,691161.0,81.126,81.9861,81.126,81.8199,691161.0
2024-10-15 10:00:00,83.71,83.8,83.39,83.77,270692.0,81.8199,81.9079,81.5072,81.8786,270692.0
2024-10-15 10:30:00,83.78,84.05,83.62,83.63,475787.0,81.8884,82.1523,81.732,81.7418,475787.0
2024-10-15 11:00:00,83.63,83.75,83.27,83.74,212520.0,81.7418,81.859,81.3899,81.8493,212520.0
2024-10-15 11:30:00,83.72,83.84,83.59,83.75,192455.0,81.8297,81.947,81.7027,81.859,192455.0
2024-10-15 12:00:00,83.74,83.74,83.41,83.44,123616.0,81.8493,81.8493,81.5267,81.556,123616.0
2024-10-15 12:30:00,83.43,83.53,83.32,83.45,169003.0,81.5463,81.644,81.4387,81.5658,169003.0
2024-10-15 13:00:00,83.46,83.68,83.36,83.63,174287.0,81.5756,81.7906,81.4778,81.7418,174287.0
2024-10-15 13:30:00,83.63,83.65,83.28,83.31,178416.0,81.7418,81.7613,81.3997,81.429,178416.0
2024-10-15 14:00:00,83.3,83.3,82.81,82.82,412983.0,81.4192,81.4192,80.9403,80.95,412983.0
2024-10-15 14:30:00,82.81,83.0,82.76,82.89,281250.0,80.9403,81.126,80.8914,81.0185,281250.0
2024-10-15 15:00:00,82.9,82.9,82.66,82.88,341533.0,81.0282,81.0282,80.7937,81.0087,341533.0
2024-10-15 15:30:00,82.88,83.13,82.74,82.83,1046395.0,81.0087,81.253,80.8718,80.9598,1046395.0
2024-10-16 09:30:00,83.08,83.2,82.72,83.16,592611.0,81.2042,81.3215,80.8523,81.2824,592611.0
2024-10-16 10:00:00,83.17,83.41,83.08,83.11,203329.0,81.2921,81.5267,81.2042,81.2335,203329.0
2024-10-16 10:30:00,83.09,83.47,83.07,83.47,155297.0,81.2139,81.5854,81.1944,81.5854,155297.0
2024-10-16 11:00:00,83.48,83.63,83.44,83.51,173841.0,81.5951,81.7418,81.556,81.6245,173841.0
2024-10-16 11:30:00,83.51,83.76,83.5,83.62,151041.0,81.6245,81.8688,81.6147,81.732,151041.0
2024-10-16 12:00:00,83.63,83.89,83.61,83.84,206622.0,81.7418,81.9959,81.7222,81.947,206622.0
2024-10-16 12:30:00,83.85,83.99,83.8,83.95,112905.0,81.9568,82.0936,81.9079,82.0545,112905.0
2024-10-16 13:00:00,83.96,84.0,83.85,83.87,113943.0,82.0643,82.1034,81.9568,81.9763,113943.0
2024-10-16 13:30:00,83.86,84.1,83.84,84.09,116444.0,81.9666,82.2011,81.947,82.1914,116444.0
2024-10-16 14:00:00,84.09,84.14,83.98,84.11,160837.0,82.1914,82.2402,82.0838,82.2109,160837.0
2024-10-16 14:30:00,84.12,84.28,84.1,84.26,372254.0,82.2207,82.3771,82.2011,82.3575,372254.0
2024-10-16 15:00:00,84.25,84.45,84.16,84.42,250581.0,82.3478,82.5432,82.2598,82.5139,250581.0
2024-10-16 15:30:00,84.43,84.64,84.33,84.36,943552.0,82.5237,82.7289,82.4259,82.4553,943552.0
2024-10-17 09:30:00,84.3,84.57,83.84,84.35,675395.0,82.3966,82.6605,81.947,82.4455,675395.0
2024-10-17 10:00:00,84.35,84.52,84.04,84.14,272634.0,82.4455,82.6117,82.1425,82.2402,272634.0
2024-10-17 10:30:00,84.15,84.36,84.09,84.27,195389.0,82.25,82.4553,82.1914,82.3673,195389.0
2024-10-17 11:00:00,84.28,84.29,84.07,84.11,147306.0,82.3771,82.3868,82.1718,82.2109,147306.0
2024-10-17 11:30:00,84.11,84.43,84.09,84.41,157617.0,82.2109,82.5237,82.1914,82.5041,157617.0
2024-10-17 12:00:00,84.41,84.54,84.35,84.48,149103.0,82.5041,82.6312,82.4455,82.5726,149103.0
2024-10-17 12:30:00,84.48,84.63,84.33,84.41,176705.0,82.5726,82.7192,82.4259,82.5041,176705.0
2024-10-17 13:00:00,84.41,84.41,84.16,84.26,126814.0,82.5041,82.5041,82.2598,82.3575,126814.0
2024-10-17 13:30:00,84.26,84.27,84.06,84.17,157097.0,82.3575,82.3673,82.162,82.2696,157097.0
2024-10-17 14:00:00,84.17,84.18,83.9,83.97,225204.0,82.2696,82.2793,82.0057,82.0741,225204.0
2024-10-17 14:30:00,83.96,84.04,83.84,83.99,179234.0,82.0643,82.1425,81.947,82.0936,179234.0
2024-10-17 15:00:00,83.99,84.23,83.92,84.22,185591.0,82.0936,82.3282,82.0252,82.3184,185591.0
2024-10-17 15:30:00,84.22,84.24,83.69,83.78,584858.0,82.3184,82.338,81.8004,81.8884,584858.0
2024-10-18 09:30:00,83.92,84.05,83.55,83.89,888832.0,82.0252,82.1523,81.6636,81.9959,888832.0
2024-10-18 10:00:00,83.91,83.97,83.71,83.74,216947.0,82.0154,82.0741,81.8199,81.8493,216947.0
2024-10-18 10:30:00,83.74,84.08,83.65,84.04,180792.0,81.8493,82.1816,81.7613,82.1425,180792.0
2024-10-18 11:00:00,84.04,84.07,83.86,83.93,233622.0,82.1425,82.1718,81.9666,82.035,233622.0
2024-10-18 11:30:00,83.92,84.11,83.85,83.98,178748.0,82.0252,82.2109,81.9568,82.0838,178748.0
2024-10-18 12:00:00,83.98,84.2,83.94,84.13,143131.0,82.0838,82.2989,82.0448,82.2305,143131.0
2024-10-18 12:30:00,84.13,84.29,84.05,84.2,146585.0,82.2305,82.3868,82.1523,82.2989,146585.0
2024-10-18 13:00:00,84.21,84.34,84.08,84.1,126129.0,82.3087,82.4357,82.1816,82.2011,126129.0
2024-10-18 13:30:00,84.1,84.1,83.86,83.87,148677.0,82.2011,82.2011,81.9666,81.9763,148677.0
2024-10-18 14:00:00,83.87,84.16,83.82,84.12,207478.0,81.9763,82.2598,81.9275,82.2207,207478.0
2024-10-18 14:30:00,84.12,84.17,84.03,84.15,144881.0,82.2207,82.2696,82.1327,82.25,144881.0
2024-10-18 15:00:00,84.15,84.19,84.02,84.14,294491.0,82.25,82.2891,82.1229,82.2402,294491.0
2024-10-18 15:30:00,84.13,84.41,84.05,84.35,716649.0,82.2305,82.5041,82.1523,82.4455,716649.0
2024-10-21 09:30:00,84.76,84.96,84.39,84.42,381027.0,82.8462,83.0417,82.4846,82.5139,381027.0
2024-10-21 10:00:00,84.42,84.66,84.39,84.53,222802.0,82.5139,82.7485,82.4846,82.6214,222802.0
2024-10-21 10:30:00,84.54,84.58,84.17,84.19,269621.0,82.6312,82.6703,82.2696,82.2891,269621.0
2024-10-21 11:00:00,84.18,84.22,83.85,83.88,209051.0,82.2793,82.3184,81.9568,81.9861,209051.0
2024-10-21 11:30:00,83.87,84.01,83.77,83.95,239898.0,81.9763,82.1132,81.8786,82.0545,239898.0
2024-10-21 12:00:00,83.95,83.98,83.66,83.84,214742.0,82.0545,82.0838,81.7711,81.947,214742.0
2024-10-21 12:30:00,83.83,83.85,83.68,83.81,157748.0,81.9372,81.9568,81.7906,81.9177,157748.0
2024-10-21 13:00:00,83.83,83.95,83.81,83.85,152742.0,81.9372,82.0545,81.9177,81.9568,152742.0
2024-10-21 13:30:00,83.84,83.93,83.8,83.83,202761.0,81.947,82.035,81.9079,81.9372,202761.0
2024-10-21 14:00:00,83.84,83.95,83.79,83.81,236814.0,81.947,82.0545,81.8981,81.9177,236814.0
2024-10-21 14:30:00,83.81,83.94,83.76,83.89,185625.0,81.9177,82.0448,81.8688,81.9959,185625.0
2024-10-21 15:00:00,83.88,84.08,83.86,84.05,270113.0,81.9861,82.1816,81.9666,82.1523,270113.0
2024-10-21 15:30:00,84.05,84.05,83.83,84.02,955416.0,82.1523,82.1523,81.9372,82.1229,955416.0
2024-10-22 09:30:00,83.2,84.07,83.13,83.99,622723.0,81.3215,82.1718,81.253,82.0936,622723.0
2024-10-22 10:00:00,83.97,84.07,83.42,83.5,301852.0,82.0741,82.1718,81.5365,81.6147,301852.0
2024-10-22 10:30:00,83.49,83.88,83.38,83.84,215577.0,81.6049,81.9861,81.4974,81.947,215577.0
2024-10-22 11:00:00,83.83,83.99,83.72,83.95,319867.0,81.9372,82.0936,81.8297,82.0545,319867.0
2024-10-22 11:30:00,83.95,84.02,83.84,83.86,258177.0,82.0545,82.1229,81.947,81.9666,258177.0
2024-10-22 12:00:00,83.87,83.96,83.79,83.96,174587.0,81.9763,82.0643,81.8981,82.0643,174587.0
2024-10-22 12:30:00,83.97,84.08,83.76,83.92,175498.0,82.0741,82.1816,81.8688,82.0252,175498.0
2024-10-22 13:00:00,83.92,83.98,83.87,83.96,123343.0,82.0252,82.0838,81.9763,82.0643,123343.0
2024-10-22 13:30:00,83.97,84.02,83.85,83.96,180547.0,82.0741,82.1229,81.9568,82.0643,180547.0
2024-10-22 14:00:00,83.96,84.22,83.95,84.1,435668.0,82.0643,82.3184,82.0545,82.2011,435668.0
2024-10-22 14:30:00,84.11,84.14,83.97,84.0,282064.0,82.2109,82.2402,82.0741,82.1034,282064.0
2024-10-22 15:00:00,83.99,84.19,83.94,84.19,377276.0,82.0936,82.2891,82.0448,82.2891,377276.0
2024-10-22 15:30:00,84.19,84.23,83.59,83.67,1360618.0,82.2891,82.3282,81.7027,81.7808,1360618.0
2024-10-23 09:30:00,84.59,86.0,83.0,83.59,1652412.0,82.6801,84.0582,81.126,81.7027,1652412.0
2024-10-23 10:00:00,83.59,83.78,83.11,83.48,443416.0,81.7027,81.8884,81.2335,81.5951,443416.0
2024-10-23 10:30:00,83.5,84.03,83.32,83.98,294946.0,81.6147,82.1327,81.4387,82.0838,294946.0
2024-10-23 11:00:00,84.01,84.3,83.83,83.92,255676.0,82.1132,82.3966,81.9372,82.0252,255676.0
2024-10-23 11:30:00,83.92,83.99,83.27,83.58,453475.0,82.0252,82.0936,81.3899,81.6929,453475.0
2024-10-23 12:00:00,83.56,83.84,83.31,83.68,265261.0,81.6733,81.947,81.429,81.7906,265261.0
2024-10-23 12:30:00,83.68,84.21,83.61,84.17,197620.0,81.7906,82.3087,81.7222,82.2696,197620.0
2024-10-23 13:00:00,84.17,84.2,83.87,84.1,214709.0,82.2696,82.2989,81.9763,82.2011,214709.0
2024-10-23 13:30:00,84.08,84.28,84.0,84.26,157330.0,82.1816,82.3771,82.1034,82.3575,157330.0
2024-10-23 14:00:00,84.27,84.44,84.19,84.43,162726.0,82.3673,82.5335,82.2891,82.5237,162726.0
2024-10-23 14:30:00,84.42,84.9,84.4,84.87,208398.0,82.5139,82.9831,82.4944,82.9538,208398.0
2024-10-23 15:00:00,84.87,84.95,84.71,84.89,429141.0,82.9538,83.0319,82.7974,82.9733,429141.0
2024-10-23 15:30:00,84.89,84.97,84.6,84.96,950838.0,82.9733,83.0515,82.6898,83.0417,950838.0
2024-10-24 09:30:00,83.99,84.43,82.64,84.4,876955.0,82.0936,82.5237,80.7741,82.4944,876955.0
2024-10-24 10:00:00,84.4,84.55,84.22,84.48,263454.0,82.4944,82.641,82.3184,82.5726,263454.0
2024-10-24 10:30:00,84.48,84.54,84.33,84.47,226108.0,82.5726,82.6312,82.4259,82.5628,226108.0
2024-10-24 11:00:00,84.48,84.49,83.9,84.02,222512.0,82.5726,82.5823,82.0057,82.1229,222512.0
2024-10-24 11:30:00,84.02,84.03,83.51,83.51,543344.0,82.1229,82.1327,81.6245,81.6245,543344.0
2024-10-24 12:00:00,83.5,83.79,83.44,83.78,256793.0,81.6147,81.8981,81.556,81.8884,256793.0
2024-10-24 12:30:00,83.78,83.91,83.73,83.75,144016.0,81.8884,82.0154,81.8395,81.859,144016.0
2024-10-24 13:00:00,83.75,83.75,83.5,83.5,188881.0,81.859,81.859,81.6147,81.6147,188881.0
2024-10-24 13:30:00,83.49,83.51,83.22,83.23,211053.0,81.6049,81.6245,81.341,81.3508,211053.0
2024-10-24 14:00:00,83.23,83.24,82.85,82.89,278331.0,81.3508,81.3606,80.9794,81.0185,278331.0
2024-10-24 14:30:00,82.9,82.94,82.71,82.84,274012.0,81.0282,81.0673,80.8425,80.9696,274012.0
2024-10-24 15:00:00,82.83,82.99,82.5,82.82,435674.0,80.9598,81.1162,80.6373,80.95,435674.0
2024-10-24 15:30:00,82.83,82.95,82.57,82.82,1094192.0,80.9598,81.0771,80.7057,80.95,1094192.0
2024-10-25 09:30:00,82.9,83.02,82.29,82.93,629670.0,81.0282,81.1455,80.432,81.0576,629670.0
2024-10-25 10:00:00,82.95,83.13,82.86,82.9,347889.0,81.0771,81.253,80.9891,81.0282,347889.0
2024-10-25 10:30:00,82.9,82.9,82.59,82.78,173749.0,81.0282,81.0282,80.7252,80.9109,173749.0
2024-10-25 11:00:00,82.79,82.92,82.47,82.47,217982.0,80.9207,81.0478,80.6079,80.6079,217982.0
2024-10-25 11:30:00,82.45,82.47,82.11,82.3,220311.0,80.5884,80.6079,80.2561,80.4418,220311.0
2024-10-25 12:00:00,82.3,82.41,82.06,82.31,199577.0,80.4418,80.5493,80.2072,80.4516,199577.0
2024-10-25 12:30:00,82.32,82.36,82.02,82.11,175355.0,80.4613,80.5004,80.1681,80.2561,175355.0
2024-10-25 13:00:00,82.11,82.16,81.69,81.95,249999.0,80.2561,80.3049,79.8456,80.0997,249999.0
2024-10-25 13:30:00,81.95,82.0,81.74,81.91,128756.0,80.0997,80.1486,79.8944,80.0606,128756.0
2024-10-25 14:00:00,81.89,81.93,81.6,81.7,187936.0,80.041,80.0801,79.7576,79.8553,187936.0
2024-10-25 14:30:00,81.68,81.7,81.58,81.63,131613.0,79.8358,79.8553,79.738,79.7869,131613.0
2024-10-25 15:00:00,81.63,81.64,81.45,81.48,202355.0,79.7869,79.7967,79.611,79.6403,202355.0
2024-10-25 15:30:00,81.47,81.56,81.29,81.42,687610.0,79.6305,79.7185,79.4546,79.5816,687610.0
2024-10-28 09:30:00,82.04,83.38,81.61,83.22,609154.0,80.1877,81.4974,79.7674,81.341,609154.0
2024-10-28 10:00:00,83.22,83.69,83.02,83.57,464853.0,81.341,81.8004,81.1455,81.6831,464853.0
2024-10-28 10:30:00,83.58,83.84,83.43,83.67,305222.0,81.6929,81.947,81.5463,81.7808,305222.0
2024-10-28 11:00:00,83.68,83.8,83.5,83.54,287181.0,81.7906,81.9079,81.6147,81.6538,287181.0
2024-10-28 11:30:00,83.55,83.62,83.35,83.54,296571.0,81.6636,81.732,81.4681,81.6538,296571.0
2024-10-28 12:00:00,83.52,83.77,83.39,83.53,313953.0,81.6342,81.8786,81.5072,81.644,313953.0
2024-10-28 12:30:00,83.53,83.55,83.37,83.49,157874.0,81.644,81.6636,81.4876,81.6049,157874.0
2024-10-28 13:00:00,83.48,83.56,83.08,83.21,394321.0,81.5951,81.6733,81.2042,81.3312,394321.0
2024-10-28 13:30:00,83.21,83.29,83.01,83.08,199018.0,81.3312,81.4094,81.1357,81.2042,199018.0
2024-10-28 14:00:00,83.08,83.18,82.83,82.83,319730.0,81.2042,81.3019,80.9598,80.9598,319730.0
2024-10-28 14:30:00,82.84,82.89,82.65,82.73,483052.0,80.9696,81.0185,80.7839,80.8621,483052.0
2024-10-28 15:00:00,82.73,83.14,82.7,83.03,286676.0,80.8621,81.2628,80.8327,81.1553,286676.0
2024-10-28 15:30:00,83.03,83.14,82.83,82.88,589500.0,81.1553,81.2628,80.9598,81.0087,589500.0
2024-10-29 09:30:00,79.95,80.61,79.57,80.26,2719094.0,78.1448,78.7899,77.7734,78.4478,2719094.0
2024-10-29 10:00:00,80.25,80.35,79.95,80.22,880755.0,78.4381,78.5358,78.1448,78.4087,880755.0
2024-10-29 10:30:00,80.22,80.57,80.18,80.48,964268.0,78.4087,78.7508,78.3696,78.6629,964268.0
2024-10-29 11:00:00,80.48,80.7,80.08,80.19,661727.0,78.6629,78.8779,78.2719,78.3794,661727.0
2024-10-29 11:30:00,80.2,80.28,79.9,79.96,543756.0,78.3892,78.4674,78.096,78.1546,543756.0
2024-10-29 12:00:00,79.97,80.31,79.97,80.2,589146.0,78.1644,78.4967,78.1644,78.3892,589146.0
2024-10-29 12:30:00,80.2,80.4,80.14,80.4,301006.0,78.3892,78.5847,78.3305,78.5847,301006.0
2024-10-29 13:00:00,80.4,80.66,80.39,80.53,375606.0,78.5847,78.8388,78.5749,78.7117,375606.0
2024-10-29 13:30:00,80.53,80.54,79.82,79.94,949168.0,78.7117,78.7215,78.0178,78.1351,949168.0
2024-10-29 14:00:00,79.94,80.23,79.86,80.07,618680.0,78.1351,78.4185,78.0569,78.2621,618680.0
2024-10-29 14:30:00,80.06,80.17,79.93,79.94,453138.0,78.2524,78.3599,78.1253,78.1351,453138.0
2024-10-29 15:00:00,79.94,80.15,79.71,79.81,846505.0,78.1351,78.3403,77.9103,78.008,846505.0
2024-10-29 15:30:00,79.81,79.85,79.47,79.57,1839995.0,78.008,78.0471,77.6757,77.7734,1839995.0
2024-10-30 09:30:00,79.75,79.89,78.89,79.2,597834.0,77.9494,78.0862,77.1088,77.4118,597834.0
2024-10-30 10:00:00,79.2,79.34,78.96,79.11,1054880.0,77.4118,77.5486,77.1772,77.3238,1054880.0
2024-10-30 10:30:00,79.11,79.23,78.99,79.08,286666.0,77.3238,77.4411,77.2065,77.2945,286666.0
2024-10-30 11:00:00,79.06,79.21,78.95,79.2,298087.0,77.2749,77.4215,77.1674,77.4118,298087.0
2024-10-30 11:30:00,79.19,79.67,79.12,79.56,362496.0,77.402,77.8712,77.3336,77.7636,362496.0
2024-10-30 12:00:00,79.57,79.68,79.5,79.53,191474.0,77.7734,77.8809,77.705,77.7343,191474.0
2024-10-30 12:30:00,79.53,79.53,79.32,79.33,228878.0,77.7343,77.7343,77.5291,77.5388,228878.0
2024-10-30 13:00:00,79.33,79.48,79.25,79.41,434670.0,77.5388,77.6855,77.4606,77.617,434670.0
2024-10-30 13:30:00,79.41,79.42,79.14,79.2,391577.0,77.617,77.6268,77.3531,77.4118,391577.0
2024-10-30 14:00:00,79.21,79.29,79.07,79.12,337393.0,77.4215,77.4997,77.2847,77.3336,337393.0
2024-10-30 14:30:00,79.11,79.24,79.0,79.17,231962.0,77.3238,77.4509,77.2163,77.3825,231962.0
2024-10-30 15:00:00,79.16,79.33,79.08,79.29,388599.0,77.3727,77.5388,77.2945,77.4997,388599.0
2024-10-30 15:30:00,79.28,79.39,79.0,79.12,1434401.0,77.49,77.5975,77.2163,77.3336,1434401.0
2024-10-31 09:30:00,78.3,79.55,78.14,79.36,1360154.0,76.5321,77.7539,76.3757,77.5682,1360154.0
2024-10-31 10:00:00,79.33,79.65,79.06,79.24,607262.0,77.5388,77.8516,77.2749,77.4509,607262.0
2024-10-31 10:30:00,79.25,79.39,79.15,79.21,471486.0,77.4606,77.5975,77.3629,77.4215,471486.0
2024-10-31 11:00:00,79.22,79.58,79.1,79.45,326548.0,77.4313,77.7832,77.314,77.6561,326548.0
2024-10-31 11:30:00,79.46,79.76,79.45,79.6,224810.0,77.6659,77.9591,77.6561,77.8027,224810.0
2024-10-31 12:00:00,79.6,79.81,79.5,79.55,281339.0,77.8027,78.008,77.705,77.7539,281339.0
2024-10-31 12:30:00,79.56,79.7,79.45,79.48,235833.0,77.7636,77.9005,77.6561,77.6855,235833.0
2024-10-31 13:00:00,79.48,79.74,79.4,79.59,311869.0,77.6855,77.9396,77.6073,77.793,311869.0
2024-10-31 13:30:00,79.59,79.84,79.57,79.83,187835.0,77.793,78.0373,77.7734,78.0275,187835.0
2024-10-31 14:00:00,79.83,79.85,79.64,79.73,299030.0,78.0275,78.0471,77.8418,77.9298,299030.0
2024-10-31 14:30:00,79.73,79.74,79.57,79.69,269356.0,77.9298,77.9396,77.7734,77.8907,269356.0
2024-10-31 15:00:00,79.68,79.68,79.43,79.43,372963.0,77.8809,77.8809,77.6366,77.6366,372963.0
2024-10-31 15:30:00,79.44,79.7,79.16,79.22,1574905.0,77.6464,77.9005,77.3727,77.4313,1574905.0
2024-11-01 09:30:00,79.39,79.46,78.56,78.76,1332936.0,77.5975,77.6659,76.7862,76.9817,1332936.0
2024-11-01 10:00:00,78.79,78.95,78.32,78.43,761188.0,77.011,77.1674,76.5516,76.6592,761188.0
2024-11-01 10:30:00,78.43,78.44,78.09,78.38,480808.0,76.6592,76.6689,76.3268,76.6103,480808.0
2024-11-01 11:00:00,78.38,78.82,78.38,78.49,371883.0,76.6103,77.0404,76.6103,76.7178,371883.0
2024-11-01 11:30:00,78.5,78.59,78.16,78.22,357399.0,76.7276,76.8155,76.3953,76.4539,357399.0
2024-11-01 12:00:00,78.22,78.3,78.11,78.15,383212.0,76.4539,76.5321,76.3464,76.3855,383212.0
2024-11-01 12:30:00,78.16,78.26,77.94,77.98,333841.0,76.3953,76.493,76.1802,76.2193,333841.0
2024-11-01 13:00:00,78.0,78.06,77.8,78.01,423091.0,76.2389,76.2975,76.0434,76.2486,423091.0
2024-11-01 13:30:00,78.01,78.02,77.59,77.7,449796.0,76.2486,76.2584,75.8381,75.9456,449796.0
2024-11-01 14:00:00,77.68,77.86,77.63,77.7,508882.0,75.9261,76.102,75.8772,75.9456,508882.0
2024-11-01 14:30:00,77.7,77.83,77.68,77.69,387319.0,75.9456,76.0727,75.9261,75.9359,387319.0
2024-11-01 15:00:00,77.68,77.81,77.38,77.41,866746.0,75.9261,76.0532,75.6329,75.6622,866746.0
2024-11-01 15:30:00,77.42,77.44,76.96,77.34,2052676.0,75.672,75.6915,75.2223,75.5938,2052676.0
2024-11-04 09:30:00,77.35,78.82,77.1,77.68,1883313.0,75.6035,77.0404,75.3592,75.9261,1883313.0
2024-11-04 10:00:00,77.69,78.02,77.56,77.8,862506.0,75.9359,76.2584,75.8088,76.0434,862506.0
2024-11-04 10:30:00,77.79,77.95,77.64,77.69,910918.0,76.0336,76.19,75.887,75.9359,910918.0
2024-11-04 11:00:00,77.69,77.82,77.49,77.5,497659.0,75.9359,76.0629,75.7404,75.7502,497659.0
2024-11-04 11:30:00,77.5,77.72,77.42,77.49,307345.0,75.7502,75.9652,75.672,75.7404,307345.0
2024-11-04 12:00:00,77.48,77.72,77.41,77.65,610528.0,75.7306,75.9652,75.6622,75.8968,610528.0
2024-11-04 12:30:00,77.65,77.89,77.53,77.84,302949.0,75.8968,76.1314,75.7795,76.0825,302949.0
2024-11-04 13:00:00,77.84,78.07,77.84,77.97,256699.0,76.0825,76.3073,76.0825,76.2095,256699.0
2024-11-04 13:30:00,77.97,78.18,77.92,77.98,548230.0,76.2095,76.4148,76.1607,76.2193,548230.0
2024-11-04 14:00:00,77.98,78.12,77.94,78.0,221565.0,76.2193,76.3562,76.1802,76.2389,221565.0
2024-11-04 14:30:00,77.99,78.04,77.91,77.91,193317.0,76.2291,76.278,76.1509,76.1509,193317.0
2024-11-04 15:00:00,77.91,78.07,77.89,78.06,283732.0,76.1509,76.3073,76.1314,76.2975,283732.0
2024-11-04 15:30:00,78.06,78.44,78.05,78.38,1050679.0,76.2975,76.6689,76.2877,76.6103,1050679.0
2024-11-05 09:30:00,77.77,78.11,76.97,77.43,732985.0,76.0141,76.3464,75.2321,75.6817,732985.0
2024-11-05 10:00:00,77.43,77.98,77.31,77.84,361310.0,75.6817,76.2193,75.5644,76.0825,361310.0
2024-11-05 10:30:00,77.82,78.06,77.76,78.0,644197.0,76.0629,76.2975,76.0043,76.2389,644197.0
2024-11-05 11:00:00,78.0,78.1,77.95,78.05,296837.0,76.2389,76.3366,76.19,76.2877,296837.0
2024-11-05 11:30:00,78.05,78.06,77.93,77.98,234467.0,76.2877,76.2975,76.1704,76.2193,234467.0
2024-11-05 12:00:00,77.98,78.15,77.94,77.96,423105.0,76.2193,76.3855,76.1802,76.1998,423105.0
2024-11-05 12:30:00,77.95,78.07,77.95,78.04,157995.0,76.19,76.3073,76.19,76.278,157995.0
2024-11-05 13:00:00,78.04,78.2,78.04,78.11,187495.0,76.278,76.4344,76.278,76.3464,187495.0
2024-11-05 13:30:00,78.11,78.35,78.1,78.31,256972.0,76.3464,76.581,76.3366,76.5419,256972.0
2024-11-05 14:00:00,78.31,78.4,78.15,78.25,252998.0,76.5419,76.6298,76.3855,76.4832,252998.0
2024-11-05 14:30:00,78.26,78.46,78.23,78.4,252071.0,76.493,76.6885,76.4637,76.6298,252071.0
2024-11-05 15:00:00,78.4,78.58,78.4,78.56,250296.0,76.6298,76.8058,76.6298,76.7862,250296.0
2024-11-05 15:30:00,78.55,78.79,78.53,78.67,929351.0,76.7764,77.011,76.7569,76.8937,929351.0
2024-11-06 09:30:00,74.3,74.83,72.69,74.41,4577592.0,72.6224,73.1404,71.0488,72.7299,4577592.0
2024-11-06 10:00:00,74.38,74.84,74.06,74.33,1891614.0,72.7006,73.1502,72.3878,72.6517,1891614.0
2024-11-06 10:30:00,74.31,74.37,73.09,73.77,1632762.0,72.6322,72.6908,71.4397,72.1044,1632762.0
2024-11-06 11:00:00,73.79,74.38,73.6,74.37,688888.0,72.1239,72.7006,71.9382,72.6908,688888.0
2024-11-06 11:30:00,74.36,74.44,73.66,74.01,638891.0,72.6811,72.7592,71.9969,72.339,638891.0
2024-11-06 12:00:00,74.02,74.57,73.88,74.27,522404.0,72.3487,72.8863,72.2119,72.5931,522404.0
2024-11-06 12:30:00,74.27,74.52,74.24,74.52,714792.0,72.5931,72.8374,72.5638,72.8374,714792.0
2024-11-06 13:00:00,74.52,74.98,74.45,74.81,753203.0,72.8374,73.2871,72.769,73.1209,753203.0
2024-11-06 13:30:00,74.79,74.97,74.53,74.59,612193.0,73.1013,73.2773,72.8472,72.9059,612193.0
2024-11-06 14:00:00,74.59,74.84,74.32,74.37,913196.0,72.9059,73.1502,72.642,72.6908,913196.0
2024-11-06 14:30:00,74.43,74.67,74.25,74.55,1011150.0,72.7495,72.9841,72.5735,72.8668,1011150.0
2024-11-06 15:00:00,74.55,74.68,74.4,74.61,1221525.0,72.8668,72.9938,72.7202,72.9254,1221525.0
2024-11-06 15:30:00,74.62,74.7,74.33,74.51,3011617.0,72.9352,73.0134,72.6517,72.8277,3011617.0
2024-11-07 09:30:00,73.61,74.83,73.46,74.79,1307463.0,71.948,73.1404,71.8014,73.1013,1307463.0
2024-11-07 10:00:00,74.83,74.94,74.32,74.73,764922.0,73.1404,73.248,72.642,73.0427,764922.0
2024-11-07 10:30:00,74.72,75.09,74.66,74.82,764584.0,73.0329,73.3946,72.9743,73.1307,764584.0
2024-11-07 11:00:00,74.82,75.01,74.69,74.7,497066.0,73.1307,73.3164,73.0036,73.0134,497066.0
2024-11-07 11:30:00,74.7,74.77,74.48,74.51,573679.0,73.0134,73.0818,72.7983,72.8277,573679.0
2024-11-07 12:00:00,74.51,74.6,74.18,74.27,601181.0,72.8277,72.9156,72.5051,72.5931,601181.0
2024-11-07 12:30:00,74.27,74.43,74.16,74.22,383366.0,72.5931,72.7495,72.4856,72.5442,383366.0
2024-11-07 13:00:00,74.22,74.46,73.87,73.89,509054.0,72.5442,72.7788,72.2021,72.2217,509054.0
2024-11-07 13:30:00,73.89,74.12,73.69,73.99,630962.0,72.2217,72.4465,72.0262,72.3194,630962.0
2024-11-07 14:00:00,74.0,74.27,73.92,74.11,581370.0,72.3292,72.5931,72.251,72.4367,581370.0
2024-11-07 14:30:00,74.1,74.44,74.09,74.3,780737.0,72.4269,72.7592,72.4172,72.6224,780737.0
2024-11-07 15:00:00,74.31,74.85,74.17,74.76,1087659.0,72.6322,73.16,72.4953,73.072,1087659.0
2024-11-07 15:30:00,74.76,74.96,74.54,74.58,2097555.0,73.072,73.2675,72.857,72.8961,2097555.0
2024-11-08 09:30:00,74.98,75.45,74.68,75.39,876702.0,73.2871,73.7464,72.9938,73.6878,876702.0
2024-11-08 10:00:00,75.39,76.09,75.28,76.08,677371.0,73.6878,74.372,73.5803,74.3622,677371.0
2024-11-08 10:30:00,76.08,76.56,76.03,76.43,716839.0,74.3622,74.8314,74.3133,74.7043,716839.0
2024-11-08 11:00:00,76.44,76.54,76.3,76.33,541067.0,74.7141,74.8118,74.5773,74.6066,541067.0
2024-11-08 11:30:00,76.34,76.77,76.2,76.7,829976.0,74.6163,75.0366,74.4795,74.9682,829976.0
2024-11-08 12:00:00,76.71,76.73,76.38,76.67,1059279.0,74.978,74.9975,74.6554,74.9389,1059279.0
2024-11-08 12:30:00,76.67,77.1,76.63,77.01,638576.0,74.9389,75.3592,74.8998,75.2712,638576.0
2024-11-08 13:00:00,77.01,77.01,76.73,76.82,337242.0,75.2712,75.2712,74.9975,75.0855,337242.0
2024-11-08 13:30:00,76.81,77.0,76.81,76.96,688245.0,75.0757,75.2614,75.0757,75.2223,688245.0
2024-11-08 14:00:00,76.96,76.96,76.6,76.87,644908.0,75.2223,75.2223,74.8705,75.1344,644908.0
2024-11-08 14:30:00,76.87,77.19,76.86,77.18,512737.0,75.1344,75.4472,75.1246,75.4374,512737.0
2024-11-08 15:00:00,77.17,77.18,76.89,77.06,592575.0,75.4276,75.4374,75.1539,75.3201,592575.0
2024-11-08 15:30:00,77.05,77.12,76.91,76.99,1755235.0,75.3103,75.3787,75.1735,75.2517,1755235.0
2024-11-11 09:30:00,76.98,77.15,76.17,76.57,947726.0,75.2419,75.4081,74.4502,74.8412,947726.0
2024-11-11 10:00:00,76.55,76.8,76.42,76.67,824641.0,74.8216,75.066,74.6945,74.9389,824641.0
2024-11-11 10:30:00,76.68,76.68,76.24,76.48,493121.0,74.9487,74.9487,74.5186,74.7532,493121.0
2024-11-11 11:00:00,76.49,76.97,76.39,76.92,211230.0,74.763,75.2321,74.6652,75.1833,211230.0
2024-11-11 11:30:00,76.92,76.94,76.67,76.78,208917.0,75.1833,75.2028,74.9389,75.0464,208917.0
2024-11-11 12:00:00,76.76,76.83,76.41,76.43,276376.0,75.0269,75.0953,74.6848,74.7043,276376.0
2024-11-11 12:30:00,76.43,76.43,76.03,76.03,368829.0,74.7043,74.7043,74.3133,74.3133,368829.0
2024-11-11 13:00:00,76.04,76.11,75.83,76.04,468384.0,74.3231,74.3915,74.1179,74.3231,468384.0
2024-11-11 13:30:00,76.04,76.15,75.87,75.91,368342.0,74.3231,74.4306,74.157,74.1961,368342.0
2024-11-11 14:00:00,75.91,76.28,75.87,76.18,483436.0,74.1961,74.5577,74.157,74.46,483436.0
2024-11-11 14:30:00,76.18,76.2,75.89,76.03,268602.0,74.46,74.4795,74.1765,74.3133,268602.0
2024-11-11 15:00:00,76.02,76.02,75.82,75.92,391404.0,74.3036,74.3036,74.1081,74.2058,391404.0
2024-11-11 15:30:00,75.92,75.94,75.74,75.94,1064534.0,74.2058,74.2254,74.0299,74.2254,1064534.0
2024-11-12 09:30:00,75.61,75.8,74.76,74.81,897477.0,73.9028,74.0885,73.072,73.1209,897477.0
2024-11-12 10:00:00,74.82,74.92,74.26,74.35,791648.0,73.1307,73.2284,72.5833,72.6713,791648.0
2024-11-12 10:30:00,74.36,74.4,73.97,74.11,631082.0,72.6811,72.7202,72.2999,72.4367,631082.0
2024-11-12 11:00:00,74.11,74.25,73.97,74.12,296363.0,72.4367,72.5735,72.2999,72.4465,296363.0
2024-11-12 11:30:00,74.12,74.27,73.98,74.02,507306.0,72.4465,72.5931,72.3096,72.3487,507306.0
2024-11-12 12:00:00,74.03,74.03,73.93,73.93,317466.0,72.3585,72.3585,72.2608,72.2608,317466.0
2024-11-12 12:30:00,73.92,73.95,73.75,73.75,399996.0,72.251,72.2803,72.0848,72.0848,399996.0
2024-11-12 13:00:00,73.76,73.82,73.63,73.72,367750.0,72.0946,72.1532,71.9675,72.0555,367750.0
2024-11-12 13:30:00,73.72,73.86,73.62,73.81,402300.0,72.0555,72.1923,71.9578,72.1435,402300.0
2024-11-12 14:00:00,73.82,74.19,73.82,74.07,420264.0,72.1532,72.5149,72.1532,72.3976,420264.0
2024-11-12 14:30:00,74.07,74.24,74.04,74.19,281638.0,72.3976,72.5638,72.3683,72.5149,281638.0
2024-11-12 15:00:00,74.19,74.19,73.85,73.95,461824.0,72.5149,72.5149,72.1826,72.2803,461824.0
2024-11-12 15:30:00,73.93,74.29,73.87,74.26,1618726.0,72.2608,72.6126,72.2021,72.5833,1618726.0
2024-11-13 09:30:00,74.63,74.79,74.26,74.54,502059.0,72.945,73.1013,72.5833,72.857,502059.0
2024-11-13 10:00:00,74.54,74.98,74.39,74.83,338654.0,72.857,73.2871,72.7104,73.1404,338654.0
2024-11-13 10:30:00,74.81,75.04,74.73,74.96,228542.0,73.1209,73.3457,73.0427,73.2675,228542.0
2024-11-13 11:00:00,74.97,74.99,74.43,74.47,392919.0,73.2773,73.2968,72.7495,72.7886,392919.0
2024-11-13 11:30:00,74.47,74.5,74.33,74.4,323212.0,72.7886,72.8179,72.6517,72.7202,323212.0
2024-11-13 12:00:00,74.4,74.42,74.14,74.16,347724.0,72.7202,72.7397,72.466,72.4856,347724.0
2024-11-13 12:30:00,74.16,74.43,74.14,74.38,547018.0,72.4856,72.7495,72.466,72.7006,547018.0
2024-11-13 13:00:00,74.38,74.38,74.13,74.16,433869.0,72.7006,72.7006,72.4562,72.4856,433869.0
2024-11-13 13:30:00,74.15,74.26,74.13,74.2,216614.0,72.4758,72.5833,72.4562,72.5247,216614.0
2024-11-13 14:00:00,74.19,74.36,74.19,74.2,446834.0,72.5149,72.6811,72.5149,72.5247,446834.0
2024-11-13 14:30:00,74.2,74.21,73.92,74.07,508572.0,72.5247,72.5344,72.251,72.3976,508572.0
2024-11-13 15:00:00,74.07,74.43,74.06,74.34,644355.0,72.3976,72.7495,72.3878,72.6615,644355.0
2024-11-13 15:30:00,74.33,74.44,74.2,74.23,1971409.0,72.6517,72.7592,72.5247,72.554,1971409.0
2024-11-14 09:30:00,73.88,74.25,73.65,74.2,454457.0,72.2119,72.5735,71.9871,72.5247,454457.0
2024-11-14 10:00:00,74.18,74.49,74.03,74.48,350172.0,72.5051,72.8081,72.3585,72.7983,350172.0
2024-11-14 10:30:00,74.49,74.76,74.45,74.72,277478.0,72.8081,73.072,72.769,73.0329,277478.0
2024-11-14 11:00:00,74.72,75.29,74.67,75.27,419248.0,73.0329,73.5901,72.9841,73.5705,419248.0
2024-11-14 11:30:00,75.26,75.3,74.77,74.77,370702.0,73.5607,73.5998,73.0818,73.0818,370702.0
2024-11-14 12:00:00,74.78,75.14,74.78,75.11,239299.0,73.0916,73.4434,73.0916,73.4141,239299.0
2024-11-14 12:30:00,75.11,75.43,75.08,75.36,459755.0,73.4141,73.7269,73.3848,73.6585,459755.0
2024-11-14 13:00:00,75.36,75.72,75.36,75.67,418771.0,73.6585,74.0103,73.6585,73.9615,418771.0
2024-11-14 13:30:00,75.67,75.79,75.54,75.77,266081.0,73.9615,74.0788,73.8344,74.0592,266081.0
2024-11-14 14:00:00,75.78,76.14,75.75,76.12,517461.0,74.069,74.4209,74.0397,74.4013,517461.0
2024-11-14 14:30:00,76.11,76.18,76.0,76.17,447862.0,74.3915,74.46,74.284,74.4502,447862.0
2024-11-14 15:00:00,76.17,76.18,75.86,75.99,555407.0,74.4502,74.46,74.1472,74.2743,555407.0
2024-11-14 15:30:00,76.0,76.0,75.04,75.28,1745395.0,74.284,74.284,73.3457,73.5803,1745395.0
2024-11-15 09:30:00,75.45,76.07,75.29,75.71,960242.0,73.7464,74.3524,73.5901,74.0006,960242.0
2024-11-15 10:00:00,75.72,75.83,75.61,75.73,444893.0,74.0103,74.1179,73.9028,74.0201,444893.0
2024-11-15 10:30:00,75.72,76.18,75.71,75.9,354449.0,74.0103,74.46,74.0006,74.1863,354449.0
2024-11-15 11:00:00,75.9,76.12,75.88,75.95,266640.0,74.1863,74.4013,74.1667,74.2352,266640.0
2024-11-15 11:30:00,75.94,76.16,75.9,76.13,370138.0,74.2254,74.4404,74.1863,74.4111,370138.0
2024-11-15 12:00:00,76.13,76.13,75.93,76.0,333770.0,74.4111,74.4111,74.2156,74.284,333770.0
2024-11-15 12:30:00,76.0,76.28,75.97,76.23,369609.0,74.284,74.5577,74.2547,74.5088,369609.0
2024-11-15 13:00:00,76.21,76.32,76.1,76.31,656548.0,74.4893,74.5968,74.3818,74.587,656548.0
2024-11-15 13:30:00,76.31,76.48,76.3,76.45,420476.0,74.587,74.7532,74.5773,74.7239,420476.0
2024-11-15 14:00:00,76.45,76.51,76.28,76.31,344416.0,74.7239,74.7825,74.5577,74.587,344416.0
2024-11-15 14:30:00,76.32,76.52,76.28,76.49,262967.0,74.5968,74.7923,74.5577,74.763,262967.0
2024-11-15 15:00:00,76.49,76.69,76.43,76.44,367938.0,74.763,74.9584,74.7043,74.7141,367938.0
2024-11-15 15:30:00,76.43,76.46,76.27,76.33,1418604.0,74.7043,74.7336,74.5479,74.6066,1418604.0
2024-11-18 09:30:00,76.3,76.67,75.7,75.78,564181.0,74.5773,74.9389,73.9908,74.069,564181.0
2024-11-18 10:00:00,75.78,75.96,75.44,75.44,479839.0,74.069,74.2449,73.7367,73.7367,479839.0
2024-11-18 10:30:00,75.45,75.61,75.31,75.51,416926.0,73.7464,73.9028,73.6096,73.8051,416926.0
2024-11-18 11:00:00,75.5,76.02,75.49,75.95,326571.0,73.7953,74.3036,73.7855,74.2352,326571.0
2024-11-18 11:30:00,75.94,76.32,75.88,76.21,357276.0,74.2254,74.5968,74.1667,74.4893,357276.0
2024-11-18 12:00:00,76.2,76.24,76.08,76.18,292982.0,74.4795,74.5186,74.3622,74.46,292982.0
2024-11-18 12:30:00,76.18,76.27,76.16,76.19,209580.0,74.46,74.5479,74.4404,74.4697,209580.0
2024-11-18 13:00:00,76.17,76.34,76.14,76.3,236567.0,74.4502,74.6163,74.4209,74.5773,236567.0
2024-11-18 13:30:00,76.29,76.32,76.13,76.25,321500.0,74.5675,74.5968,74.4111,74.5284,321500.0
2024-11-18 14:00:00,76.26,76.32,76.2,76.25,274552.0,74.5382,74.5968,74.4795,74.5284,274552.0
2024-11-18 14:30:00,76.24,76.28,76.12,76.18,252545.0,74.5186,74.5577,74.4013,74.46,252545.0
2024-11-18 15:00:00,76.17,76.26,76.11,76.18,408946.0,74.4502,74.5382,74.3915,74.46,408946.0
2024-11-18 15:30:00,76.17,76.45,75.92,76.42,1076073.0,74.4502,74.7239,74.2058,74.6945,1076073.0
2024-11-19 09:30:00,76.31,76.57,76.03,76.1,427872.0,74.587,74.8412,74.3133,74.3818,427872.0
2024-11-19 10:00:00,76.08,76.14,75.72,76.01,264814.0,74.3622,74.4209,74.0103,74.2938,264814.0
2024-11-19 10:30:00,76.02,76.23,75.95,76.2,248010.0,74.3036,74.5088,74.2352,74.4795,248010.0
2024-11-19 11:00:00,76.2,76.52,76.19,76.51,209358.0,74.4795,74.7923,74.4697,74.7825,209358.0
2024-11-19 11:30:00,76.52,76.86,76.48,76.84,267918.0,74.7923,75.1246,74.7532,75.1051,267918.0
2024-11-19 12:00:00,76.84,76.9,76.73,76.84,140716.0,75.1051,75.1637,74.9975,75.1051,140716.0
2024-11-19 12:30:00,76.84,76.9,76.76,76.81,126090.0,75.1051,75.1637,75.0269,75.0757,126090.0
2024-11-19 13:00:00,76.81,76.99,76.75,76.96,155704.0,75.0757,75.2517,75.0171,75.2223,155704.0
2024-11-19 13:30:00,76.96,77.29,76.9,77.23,224982.0,75.2223,75.5449,75.1637,75.4863,224982.0
2024-11-19 14:00:00,77.23,77.32,77.13,77.25,273029.0,75.4863,75.5742,75.3885,75.5058,273029.0
2024-11-19 14:30:00,77.26,77.31,77.04,77.25,373699.0,75.5156,75.5644,75.3005,75.5058,373699.0
2024-11-19 15:00:00,77.24,77.25,76.93,76.97,281413.0,75.496,75.5058,75.193,75.2321,281413.0
2024-11-19 15:30:00,76.97,77.27,76.96,77.08,837101.0,75.2321,75.5254,75.2223,75.3396,837101.0
2024-11-20 09:30:00,77.19,77.5,76.84,76.97,547008.0,75.4472,75.7502,75.1051,75.2321,547008.0
2024-11-20 10:00:00,76.97,77.25,76.95,77.12,360046.0,75.2321,75.5058,75.2126,75.3787,360046.0
2024-11-20 10:30:00,77.12,77.23,76.75,76.89,306310.0,75.3787,75.4863,75.0171,75.1539,306310.0
2024-11-20 11:00:00,76.87,76.88,76.56,76.58,228891.0,75.1344,75.1442,74.8314,74.8509,228891.0
2024-11-20 11:30:00,76.58,76.64,76.36,76.64,175700.0,74.8509,74.9096,74.6359,74.9096,175700.0
2024-11-20 12:00:00,76.64,76.72,76.51,76.7,195873.0,74.9096,74.9878,74.7825,74.9682,195873.0
2024-11-20 12:30:00,76.7,76.79,76.63,76.65,125856.0,74.9682,75.0562,74.8998,74.9193,125856.0
2024-11-20 13:00:00,76.64,76.72,76.58,76.61,143399.0,74.9096,74.9878,74.8509,74.8803,143399.0
2024-11-20 13:30:00,76.61,76.65,76.48,76.6,127545.0,74.8803,74.9193,74.7532,74.8705,127545.0
2024-11-20 14:00:00,76.59,76.67,76.51,76.63,251771.0,74.8607,74.9389,74.7825,74.8998,251771.0
2024-11-20 14:30:00,76.63,76.72,76.58,76.69,148418.0,74.8998,74.9878,74.8509,74.9584,148418.0
2024-11-20 15:00:00,76.68,76.82,76.64,76.81,212295.0,74.9487,75.0855,74.9096,75.0757,212295.0
2024-11-20 15:30:00,76.82,76.99,76.78,76.88,555392.0,75.0855,75.2517,75.0464,75.1442,555392.0
2024-11-21 09:30:00,76.79,76.95,76.36,76.94,502538.0,75.0562,75.2126,74.6359,75.2028,502538.0
2024-11-21 10:00:00,76.9,77.24,76.87,77.14,287217.0,75.1637,75.496,75.1344,75.3983,287217.0
2024-11-21 10:30:00,77.15,77.44,77.14,77.42,240821.0,75.4081,75.6915,75.3983,75.672,240821.0
2024-11-21 11:00:00,77.42,77.43,77.12,77.22,415096.0,75.672,75.6817,75.3787,75.4765,415096.0
2024-11-21 11:30:00,77.23,77.36,77.06,77.31,168206.0,75.4863,75.6133,75.3201,75.5644,168206.0
2024-11-21 12:00:00,77.33,77.38,77.22,77.27,128587.0,75.584,75.6329,75.4765,75.5254,128587.0
2024-11-21 12:30:00,77.29,77.43,77.22,77.34,171486.0,75.5449,75.6817,75.4765,75.5938,171486.0
2024-11-21 13:00:00,77.33,77.45,77.23,77.29,143024.0,75.584,75.7013,75.4863,75.5449,143024.0
2024-11-21 13:30:00,77.3,77.31,77.15,77.25,160430.0,75.5547,75.5644,75.4081,75.5058,160430.0
2024-11-21 14:00:00,77.25,77.43,77.23,77.33,287433.0,75.5058,75.6817,75.4863,75.584,287433.0
2024-11-21 14:30:00,77.34,77.35,77.0,77.28,392268.0,75.5938,75.6035,75.2614,75.5351,392268.0
2024-11-21 15:00:00,77.28,77.33,77.2,77.3,203430.0,75.5351,75.584,75.4569,75.5547,203430.0
2024-11-21 15:30:00,77.31,77.51,77.15,77.34,866878.0,75.5644,75.7599,75.4081,75.5938,866878.0
2024-11-22 09:30:00,77.23,77.54,76.85,77.18,674494.0,75.9978,76.3028,75.6238,75.9486,674494.0
2024-11-22 10:00:00,77.17,77.26,76.83,76.84,390385.0,75.9387,76.0273,75.6042,75.614,390385.0
2024-11-22 10:30:00,76.85,76.98,76.67,76.78,335962.0,75.6238,75.7518,75.4467,75.555,335962.0
2024-11-22 11:00:00,76.77,76.78,76.47,76.51,281986.0,75.5451,75.555,75.2499,75.2893,281986.0
2024-11-22 11:30:00,76.51,76.54,76.32,76.33,315104.0,75.2893,75.3188,75.1023,75.1121,315104.0
2024-11-22 12:00:00,76.34,76.41,76.24,76.26,184306.0,75.122,75.1909,75.0236,75.0432,184306.0
2024-11-22 12:30:00,76.25,76.39,76.12,76.33,299247.0,75.0334,75.1712,74.9055,75.1121,299247.0
2024-11-22 13:00:00,76.34,76.42,76.18,76.24,203720.0,75.122,75.2007,74.9645,75.0236,203720.0
2024-11-22 13:30:00,76.24,76.29,75.97,76.15,295028.0,75.0236,75.0728,74.7579,74.935,295028.0
2024-11-22 14:00:00,76.15,76.2,75.97,76.12,273813.0,74.935,74.9842,74.7579,74.9055,273813.0
2024-11-22 14:30:00,76.11,76.22,76.0,76.17,312082.0,74.8956,75.0039,74.7874,74.9547,312082.0
2024-11-22 15:00:00,76.17,76.17,75.8,75.82,364538.0,74.9547,74.9547,74.5906,74.6103,364538.0
2024-11-22 15:30:00,75.82,76.1,75.76,76.0,1131383.0,74.6103,74.8858,74.5512,74.7874,1131383.0
2024-11-25 09:30:00,76.73,77.1,76.35,77.02,764570.0,75.5057,75.8698,75.1318,75.7911,764570.0
2024-11-25 10:00:00,77.03,77.03,76.5,76.55,226794.0,75.801,75.801,75.2794,75.3286,226794.0
2024-11-25 10:30:00,76.54,76.68,76.38,76.54,287039.0,75.3188,75.4565,75.1613,75.3188,287039.0
2024-11-25 11:00:00,76.51,76.52,75.95,75.95,197723.0,75.2893,75.2991,74.7382,74.7382,197723.0
2024-11-25 11:30:00,75.95,76.17,75.83,76.17,244618.0,74.7382,74.9547,74.6201,74.9547,244618.0
2024-11-25 12:00:00,76.17,76.44,76.17,76.25,239340.0,74.9547,75.2204,74.9547,75.0334,239340.0
2024-11-25 12:30:00,76.24,76.32,76.08,76.12,138811.0,75.0236,75.1023,74.8661,74.9055,138811.0
2024-11-25 13:00:00,76.11,76.37,76.1,76.2,161069.0,74.8956,75.1515,74.8858,74.9842,161069.0
2024-11-25 13:30:00,76.2,76.41,76.11,76.41,178542.0,74.9842,75.1909,74.8956,75.1909,178542.0
2024-11-25 14:00:00,76.4,76.46,76.19,76.23,197015.0,75.181,75.2401,74.9744,75.0137,197015.0
2024-11-25 14:30:00,76.21,76.23,76.11,76.19,184153.0,74.994,75.0137,74.8956,74.9744,184153.0
2024-11-25 15:00:00,76.2,76.24,76.03,76.11,297817.0,74.9842,75.0236,74.8169,74.8956,297817.0
2024-11-25 15:30:00,76.11,76.7,76.02,76.63,1444446.0,74.8956,75.4762,74.8071,75.4073,1444446.0
2024-11-26 09:30:00,76.92,77.17,76.47,76.91,476887.0,75.6927,75.9387,75.2499,75.6829,476887.0
2024-11-26 10:00:00,76.88,77.01,76.75,76.91,337046.0,75.6534,75.7813,75.5254,75.6829,337046.0
2024-11-26 10:30:00,76.9,77.02,76.78,76.95,290670.0,75.673,75.7911,75.555,75.7222,290670.0
2024-11-26 11:00:00,76.94,76.95,76.83,76.92,219143.0,75.7124,75.7222,75.6042,75.6927,219143.0
2024-11-26 11:30:00,76.93,77.08,76.91,77.03,238350.0,75.7026,75.8502,75.6829,75.801,238350.0
2024-11-26 12:00:00,77.03,77.06,76.92,76.94,194700.0,75.801,75.8305,75.6927,75.7124,194700.0
2024-11-26 12:30:00,76.94,77.15,76.93,77.12,178738.0,75.7124,75.919,75.7026,75.8895,178738.0
2024-11-26 13:00:00,77.12,77.29,77.08,77.27,133697.0,75.8895,76.0568,75.8502,76.0371,133697.0
2024-11-26 13:30:00,77.24,77.28,77.15,77.25,211767.0,76.0076,76.047,75.919,76.0175,211767.0
2024-11-26 14:00:00,77.25,77.43,77.23,77.4,223434.0,76.0175,76.1946,75.9978,76.1651,223434.0
2024-11-26 14:30:00,77.39,77.52,77.35,77.41,212422.0,76.1552,76.2831,76.1159,76.1749,212422.0
2024-11-26 15:00:00,77.42,77.57,77.41,77.56,240290.0,76.1847,76.3323,76.1749,76.3225,240290.0
2024-11-26 15:30:00,77.56,77.78,77.47,77.49,1038148.0,76.3225,76.539,76.2339,76.2536,1038148.0
2024-11-27 09:30:00,78.13,78.66,77.86,78.58,511485.0,76.8834,77.405,76.6177,77.3262,511485.0
2024-11-27 10:00:00,78.59,78.72,78.49,78.67,257001.0,77.3361,77.464,77.2377,77.4148,257001.0
2024-11-27 10:30:00,78.67,78.9,78.52,78.83,244912.0,77.4148,77.6411,77.2672,77.5722,244912.0
2024-11-27 11:00:00,78.83,78.85,78.5,78.69,245115.0,77.5722,77.5919,77.2475,77.4345,245115.0
2024-11-27 11:30:00,78.7,79.38,78.69,79.35,367406.0,77.4443,78.1135,77.4345,78.0839,367406.0
2024-11-27 12:00:00,79.34,79.34,79.06,79.17,294034.0,78.0741,78.0741,77.7986,77.9068,294034.0
2024-11-27 12:30:00,79.17,79.17,79.01,79.14,180906.0,77.9068,77.9068,77.7494,77.8773,180906.0
2024-11-27 13:00:00,79.14,79.18,78.98,79.03,142690.0,77.8773,77.9167,77.7199,77.7691,142690.0
2024-11-27 13:30:00,79.02,79.13,78.94,79.05,135774.0,77.7592,77.8675,77.6805,77.7887,135774.0
2024-11-27 14:00:00,79.05,79.07,78.78,78.84,173390.0,77.7887,77.8084,77.523,77.5821,173390.0
2024-11-27 14:30:00,78.83,78.93,78.77,78.84,216261.0,77.5722,77.6706,77.5132,77.5821,216261.0
2024-11-27 15:00:00,78.84,78.85,78.61,78.74,280846.0,77.5821,77.5919,77.3558,77.4837,280846.0
2024-11-27 15:30:00,78.75,78.79,78.49,78.53,954442.0,77.4935,77.5329,77.2377,77.277,954442.0
2024-11-29 09:30:00,78.58,78.95,78.32,78.6,356181.0,77.3262,77.6903,77.0704,77.3459,356181.0
2024-11-29 10:00:00,78.59,78.75,78.51,78.6,273074.0,77.3361,77.4935,77.2573,77.3459,273074.0
2024-11-29 10:30:00,78.62,78.67,78.48,78.67,162665.0,77.3656,77.4148,77.2278,77.4148,162665.0
2024-11-29 11:00:00,78.67,78.77,78.6,78.71,172226.0,77.4148,77.5132,77.3459,77.4542,172226.0
2024-11-29 11:30:00,78.7,78.85,78.69,78.79,218253.0,77.4443,77.5919,77.4345,77.5329,218253.0
2024-11-29 12:00:00,78.8,78.93,78.76,78.8,184911.0,77.5427,77.6706,77.5034,77.5427,184911.0
2024-11-29 12:30:00,78.79,78.99,78.69,78.71,914542.0,77.5329,77.7297,77.4345,77.4542,914542.0
2024-12-02 09:30:00,78.92,79.05,77.23,77.26,647506.0,77.6608,77.7887,75.9978,76.0273,647506.0
2024-12-02 10:00:00,77.23,77.48,77.05,77.31,275645.0,75.9978,76.2438,75.8206,76.0765,275645.0
2024-12-02 10:30:00,77.31,77.55,77.13,77.48,320669.0,76.0765,76.3127,75.8994,76.2438,320669.0
2024-12-02 11:00:00,77.47,77.64,77.31,77.59,297165.0,76.2339,76.4012,76.0765,76.352,297165.0
2024-12-02 11:30:00,77.59,77.7,77.37,77.47,295499.0,76.352,76.4603,76.1355,76.2339,295499.0
2024-12-02 12:00:00,77.48,77.6,77.41,77.44,306410.0,76.2438,76.3619,76.1749,76.2044,306410.0
2024-12-02 12:30:00,77.45,77.48,77.25,77.31,185229.0,76.2143,76.2438,76.0175,76.0765,185229.0
2024-12-02 13:00:00,77.31,77.5,77.29,77.48,424105.0,76.0765,76.2635,76.0568,76.2438,424105.0
2024-12-02 13:30:00,77.48,77.5,77.27,77.4,302489.0,76.2438,76.2635,76.0371,76.1651,302489.0
2024-12-02 14:00:00,77.4,77.43,77.23,77.32,293340.0,76.1651,76.1946,75.9978,76.0863,293340.0
2024-12-02 14:30:00,77.32,77.43,77.29,77.36,265093.0,76.0863,76.1946,76.0568,76.1257,265093.0
2024-12-02 15:00:00,77.36,77.46,77.22,77.28,913409.0,76.1257,76.2241,75.9879,76.047,913409.0
2024-12-02 15:30:00,77.28,77.3,76.89,77.07,1293853.0,76.047,76.0667,75.6632,75.8403,1293853.0
2024-12-03 09:30:00,77.07,77.57,76.8,77.03,729389.0,75.8403,76.3323,75.5746,75.801,729389.0
2024-12-03 10:00:00,76.99,77.05,76.66,76.66,403768.0,75.7616,75.8206,75.4369,75.4369,403768.0
2024-12-03 10:30:00,76.67,76.8,76.6,76.7,267432.0,75.4467,75.5746,75.3778,75.4762,267432.0
2024-12-03 11:00:00,76.7,76.75,76.41,76.5,264915.0,75.4762,75.5254,75.1909,75.2794,264915.0
2024-12-03 11:30:00,76.5,76.62,76.39,76.42,362385.0,75.2794,75.3975,75.1712,75.2007,362385.0
2024-12-03 12:00:00,76.43,76.69,76.33,76.68,181820.0,75.2105,75.4664,75.1121,75.4565,181820.0
2024-12-03 12:30:00,76.68,76.89,76.68,76.89,97693.0,75.4565,75.6632,75.4565,75.6632,97693.0
2024-12-03 13:00:00,76.89,76.96,76.87,76.91,132284.0,75.6632,75.7321,75.6435,75.6829,132284.0
2024-12-03 13:30:00,76.91,76.98,76.81,76.96,160136.0,75.6829,75.7518,75.5845,75.7321,160136.0
2024-12-03 14:00:00,76.95,76.98,76.85,76.96,128204.0,75.7222,75.7518,75.6238,75.7321,128204.0
2024-12-03 14:30:00,76.96,77.02,76.87,76.9,268813.0,75.7321,75.7911,75.6435,75.673,268813.0
2024-12-03 15:00:00,76.89,76.89,76.7,76.79,241702.0,75.6632,75.6632,75.4762,75.5648,241702.0
2024-12-03 15:30:00,76.78,76.79,76.23,76.29,904175.0,75.555,75.5648,75.0137,75.0728,904175.0
2024-12-04 09:30:00,76.0,76.02,75.51,75.7,543151.0,74.7874,74.8071,74.3052,74.4922,543151.0
2024-12-04 10:00:00,75.68,75.72,75.34,75.54,262704.0,74.4725,74.5119,74.1379,74.3347,262704.0
2024-12-04 10:30:00,75.53,75.57,75.4,75.54,197754.0,74.3249,74.3643,74.197,74.3347,197754.0
2024-12-04 11:00:00,75.54,75.76,75.5,75.66,246924.0,74.3347,74.5512,74.2954,74.4528,246924.0
2024-12-04 11:30:00,75.67,75.77,75.47,75.49,238418.0,74.4627,74.5611,74.2659,74.2855,238418.0
2024-12-04 12:00:00,75.51,75.57,75.32,75.36,198678.0,74.3052,74.3643,74.1182,74.1576,198678.0
2024-12-04 12:30:00,75.36,75.51,75.3,75.5,184775.0,74.1576,74.3052,74.0986,74.2954,184775.0
2024-12-04 13:00:00,75.49,75.56,75.35,75.37,179787.0,74.2855,74.3544,74.1478,74.1674,179787.0
2024-12-04 13:30:00,75.34,75.42,75.21,75.21,268488.0,74.1379,74.2167,74.01,74.01,268488.0
2024-12-04 14:00:00,75.2,75.41,75.14,75.28,274009.0,74.0002,74.2068,73.9411,74.0789,274009.0
2024-12-04 14:30:00,75.26,75.32,75.1,75.17,249199.0,74.0592,74.1182,73.9018,73.9706,249199.0
2024-12-04 15:00:00,75.17,75.41,75.16,75.3,326161.0,73.9706,74.2068,73.9608,74.0986,326161.0
2024-12-04 15:30:00,75.29,75.74,75.21,75.74,814685.0,74.0887,74.5315,74.01,74.5315,814685.0
2024-12-05 09:30:00,75.64,76.25,75.42,76.06,492146.0,74.4331,75.0334,74.2167,74.8464,492146.0
2024-12-05 10:00:00,76.06,76.31,75.9,76.11,228972.0,74.8464,75.0925,74.689,74.8956,228972.0
2024-12-05 10:30:00,76.11,76.23,75.87,76.06,230195.0,74.8956,75.0137,74.6595,74.8464,230195.0
2024-12-05 11:00:00,76.07,76.34,76.0,76.31,137202.0,74.8563,75.122,74.7874,75.0925,137202.0
2024-12-05 11:30:00,76.31,76.41,76.23,76.28,138762.0,75.0925,75.1909,75.0137,75.0629,138762.0
2024-12-05 12:00:00,76.3,76.3,76.01,76.1,134009.0,75.0826,75.0826,74.7972,74.8858,134009.0
2024-12-05 12:30:00,76.11,76.23,76.07,76.21,118075.0,74.8956,75.0137,74.8563,74.994,118075.0
2024-12-05 13:00:00,76.21,76.34,76.18,76.28,115596.0,74.994,75.122,74.9645,75.0629,115596.0
2024-12-05 13:30:00,76.28,76.41,76.2,76.39,153163.0,75.0629,75.1909,74.9842,75.1712,153163.0
2024-12-05 14:00:00,76.39,76.4,76.19,76.19,184448.0,75.1712,75.181,74.9744,74.9744,184448.0
2024-12-05 14:30:00,76.2,76.43,76.18,76.4,192362.0,74.9842,75.2105,74.9645,75.181,192362.0
2024-12-05 15:00:00,76.4,76.42,76.27,76.36,199802.0,75.181,75.2007,75.0531,75.1417,199802.0
2024-12-05 15:30:00,76.36,76.54,76.16,76.2,651647.0,75.1417,75.3188,74.9448,74.9842,651647.0
2024-12-06 09:30:00,76.19,76.5,75.8,76.06,299339.0,74.9744,75.2794,74.5906,74.8464,299339.0
2024-12-06 10:00:00,76.06,76.17,75.96,76.13,264451.0,74.8464,74.9547,74.748,74.9153,264451.0
2024-12-06 10:30:00,76.11,76.2,75.64,75.66,194327.0,74.8956,74.9842,74.4331,74.4528,194327.0
2024-12-06 11:00:00,75.65,75.65,75.27,75.34,353809.0,74.443,74.443,74.069,74.1379,353809.0
2024-12-06 11:30:00,75.35,75.42,75.23,75.27,132094.0,74.1478,74.2167,74.0297,74.069,132094.0
2024-12-06 12:00:00,75.26,75.26,75.07,75.14,209294.0,74.0592,74.0592,73.8722,73.9411,209294.0
2024-12-06 12:30:00,75.15,75.16,74.98,75.07,207891.0,73.951,73.9608,73.7837,73.8722,207891.0
2024-12-06 13:00:00,75.07,75.13,74.95,75.04,232249.0,73.8722,73.9313,73.7542,73.8427,232249.0
2024-12-06 13:30:00,75.04,75.12,74.97,75.08,158320.0,73.8427,73.9214,73.7738,73.8821,158320.0
2024-12-06 14:00:00,75.07,75.11,74.92,74.97,203470.0,73.8722,73.9116,73.7246,73.7738,203470.0
2024-12-06 14:30:00,74.96,75.06,74.92,75.04,234493.0,73.764,73.8624,73.7246,73.8427,234493.0
2024-12-06 15:00:00,75.04,75.11,74.96,75.0,248129.0,73.8427,73.9116,73.764,73.8034,248129.0
2024-12-06 15:30:00,75.0,75.25,74.95,75.23,930716.0,73.8034,74.0494,73.7542,74.0297,930716.0
2024-12-09 09:30:00,75.5,75.63,74.68,75.12,534869.0,74.2954,74.4233,73.4885,73.9214,534869.0
2024-12-09 10:00:00,75.13,75.13,74.56,74.95,427036.0,73.9313,73.9313,73.3704,73.7542,427036.0
2024-12-09 10:30:00,74.96,75.04,74.79,74.92,642291.0,73.764,73.8427,73.5967,73.7246,642291.0
2024-12-09 11:00:00,74.92,75.54,74.92,75.31,507839.0,73.7246,74.3347,73.7246,74.1084,507839.0
2024-12-09 11:30:00,75.31,75.45,75.03,75.06,1281939.0,74.1084,74.2462,73.8329,73.8624,1281939.0
2024-12-09 12:00:00,75.07,75.24,74.88,75.16,188207.0,73.8722,74.0395,73.6853,73.9608,188207.0
2024-12-09 12:30:00,75.16,75.23,75.0,75.01,123101.0,73.9608,74.0297,73.8034,73.8132,123101.0
2024-12-09 13:00:00,75.01,75.09,74.88,74.9,243968.0,73.8132,73.8919,73.6853,73.7049,243968.0
2024-12-09 13:30:00,74.9,75.24,74.84,75.13,624163.0,73.7049,74.0395,73.6459,73.9313,624163.0
2024-12-09 14:00:00,75.11,75.15,74.95,75.08,158605.0,73.9116,73.951,73.7542,73.8821,158605.0
2024-12-09 14:30:00,75.08,75.19,74.96,75.0,168682.0,73.8821,73.9903,73.764,73.8034,168682.0
2024-12-09 15:00:00,75.0,75.05,74.88,74.94,210258.0,73.8034,73.8526,73.6853,73.7443,210258.0
2024-12-09 15:30:00,74.94,74.97,74.63,74.75,683856.0,73.7443,73.7738,73.4393,73.5573,683856.0
2024-12-10 09:30:00,74.5,74.52,73.51,73.75,511517.0,73.3113,73.331,72.3371,72.5733,511517.0
2024-12-10 10:00:00,73.75,73.84,73.44,73.49,509149.0,72.5733,72.6619,72.2682,72.3174,509149.0
2024-12-10 10:30:00,73.49,73.78,73.35,73.71,440375.0,72.3174,72.6028,72.1797,72.5339,440375.0
2024-12-10 11:00:00,73.71,74.05,73.69,74.01,423906.0,72.5339,72.8685,72.5143,72.8291,423906.0
2024-12-10 11:30:00,74.0,74.16,73.77,73.78,295178.0,72.8193,72.9768,72.593,72.6028,295178.0
2024-12-10 12:00:00,73.77,73.97,73.71,73.82,275471.0,72.593,72.7898,72.5339,72.6422,275471.0
2024-12-10 12:30:00,73.82,73.86,73.49,73.67,258476.0,72.6422,72.6815,72.3174,72.4946,258476.0
2024-12-10 13:00:00,73.67,73.77,73.58,73.71,163628.0,72.4946,72.593,72.406,72.5339,163628.0
2024-12-10 13:30:00,73.71,73.98,73.61,73.97,365763.0,72.5339,72.7996,72.4355,72.7898,365763.0
2024-12-10 14:00:00,73.97,73.99,73.71,73.71,237687.0,72.7898,72.8095,72.5339,72.5339,237687.0
2024-12-10 14:30:00,73.72,74.28,73.71,74.17,358060.0,72.5438,73.0948,72.5339,72.9866,358060.0
2024-12-10 15:00:00,74.17,74.41,74.16,74.28,355883.0,72.9866,73.2228,72.9768,73.0948,355883.0
2024-12-10 15:30:00,74.28,74.36,73.98,74.18,758330.0,73.0948,73.1736,72.7996,72.9964,758330.0
2024-12-11 09:30:00,74.05,74.55,73.97,74.22,405340.0,72.8685,73.3605,72.7898,73.0358,405340.0
2024-12-11 10:00:00,74.2,74.44,74.07,74.41,235819.0,73.0161,73.2523,72.8882,73.2228,235819.0
2024-12-11 10:30:00,74.4,74.42,74.09,74.38,194844.0,73.2129,73.2326,72.9079,73.1932,194844.0
2024-12-11 11:00:00,74.37,74.39,73.92,73.97,309289.0,73.1834,73.2031,72.7406,72.7898,309289.0
2024-12-11 11:30:00,73.97,74.21,73.91,74.02,183100.0,72.7898,73.026,72.7307,72.839,183100.0
2024-12-11 12:00:00,74.02,74.14,73.83,73.83,273186.0,72.839,72.9571,72.652,72.652,273186.0
2024-12-11 12:30:00,73.81,73.87,73.7,73.86,151015.0,72.6323,72.6914,72.5241,72.6815,151015.0
2024-12-11 13:00:00,73.86,74.03,73.84,73.92,224885.0,72.6815,72.8488,72.6619,72.7406,224885.0
2024-12-11 13:30:00,73.91,74.01,73.84,73.86,193162.0,72.7307,72.8291,72.6619,72.6815,193162.0
2024-12-11 14:00:00,73.83,73.97,73.79,73.88,298183.0,72.652,72.7898,72.6127,72.7012,298183.0
2024-12-11 14:30:00,73.86,73.94,73.78,73.8,220833.0,72.6815,72.7603,72.6028,72.6225,220833.0
2024-12-11 15:00:00,73.81,73.83,73.58,73.74,263124.0,72.6323,72.652,72.406,72.5635,263124.0
2024-12-11 15:30:00,73.74,74.13,73.71,74.0,745521.0,72.5635,72.9472,72.5339,72.8193,745521.0
2024-12-12 09:30:00,73.84,73.98,73.21,73.94,416373.0,72.6619,72.7996,72.0419,72.7603,416373.0
2024-12-12 10:00:00,73.95,73.96,73.52,73.84,341033.0,72.7701,72.7799,72.347,72.6619,341033.0
2024-12-12 10:30:00,73.83,74.08,73.82,74.06,232361.0,72.652,72.898,72.6422,72.8784,232361.0
2024-12-12 11:00:00,74.06,74.08,73.83,73.84,169726.0,72.8784,72.898,72.652,72.6619,169726.0
2024-12-12 11:30:00,73.84,73.87,73.55,73.55,176334.0,72.6619,72.6914,72.3765,72.3765,176334.0
2024-12-12 12:00:00,73.55,73.57,73.36,73.4,260650.0,72.3765,72.3962,72.1895,72.2289,260650.0
2024-12-12 12:30:00,73.4,73.48,73.33,73.46,170659.0,72.2289,72.3076,72.16,72.2879,170659.0
2024-12-12 13:00:00,73.46,73.5,73.36,73.37,165015.0,72.2879,72.3273,72.1895,72.1994,165015.0
2024-12-12 13:30:00,73.37,73.39,73.27,73.31,157058.0,72.1994,72.219,72.101,72.1403,157058.0
2024-12-12 14:00:00,73.31,73.32,73.12,73.22,179107.0,72.1403,72.1502,71.9533,72.0518,179107.0
2024-12-12 14:30:00,73.22,73.24,73.15,73.23,229488.0,72.0518,72.0714,71.9829,72.0616,229488.0
2024-12-12 15:00:00,73.24,73.36,73.12,73.22,351321.0,72.0714,72.1895,71.9533,72.0518,351321.0
2024-12-12 15:30:00,73.23,73.4,73.09,73.22,697102.0,72.0616,72.2289,71.9238,72.0518,697102.0
2024-12-13 09:30:00,73.05,73.65,72.94,73.17,444471.0,71.8845,72.4749,71.7762,72.0026,444471.0
2024-12-13 10:00:00,73.17,73.44,73.1,73.28,315035.0,72.0026,72.2682,71.9337,72.1108,315035.0
2024-12-13 10:30:00,73.29,73.61,73.19,73.61,291234.0,72.1206,72.4355,72.0222,72.4355,291234.0
2024-12-13 11:00:00,73.6,73.66,73.46,73.51,218595.0,72.4257,72.4847,72.2879,72.3371,218595.0
2024-12-13 11:30:00,73.51,73.64,73.38,73.53,219902.0,72.3371,72.4651,72.2092,72.3568,219902.0
2024-12-13 12:00:00,73.5,73.51,73.37,73.47,241808.0,72.3273,72.3371,72.1994,72.2978,241808.0
2024-12-13 12:30:00,73.47,73.56,73.4,73.45,145501.0,72.2978,72.3863,72.2289,72.2781,145501.0
2024-12-13 13:00:00,73.47,73.68,73.44,73.67,196839.0,72.2978,72.5044,72.2682,72.4946,196839.0
2024-12-13 13:30:00,73.66,73.75,73.5,73.51,188728.0,72.4847,72.5733,72.3273,72.3371,188728.0
2024-12-13 14:00:00,73.51,73.72,73.48,73.59,207972.0,72.3371,72.5438,72.3076,72.4158,207972.0
2024-12-13 14:30:00,73.58,73.73,73.56,73.58,260630.0,72.406,72.5536,72.3863,72.406,260630.0
2024-12-13 15:00:00,73.59,73.62,73.47,73.52,296760.0,72.4158,72.4454,72.2978,72.347,296760.0
2024-12-13 15:30:00,73.52,73.63,73.37,73.62,925561.0,72.347,72.4552,72.1994,72.4454,925561.0
2024-12-16 09:30:00,73.7,74.22,73.44,73.86,721766.0,72.5241,73.0358,72.2682,72.6815,721766.0
2024-12-16 10:00:00,73.87,73.94,73.59,73.89,291924.0,72.6914,72.7603,72.4158,72.7111,291924.0
2024-12-16 10:30:00,73.9,73.92,73.63,73.8,221819.0,72.7209,72.7406,72.4552,72.6225,221819.0
2024-12-16 11:00:00,73.81,73.82,73.59,73.66,289372.0,72.6323,72.6422,72.4158,72.4847,289372.0
2024-12-16 11:30:00,73.67,73.75,73.55,73.72,172706.0,72.4946,72.5733,72.3765,72.5438,172706.0
2024-12-16 12:00:00,73.72,73.78,73.62,73.69,150140.0,72.5438,72.6028,72.4454,72.5143,150140.0
2024-12-16 12:30:00,73.69,73.7,73.52,73.53,118999.0,72.5143,72.5241,72.347,72.3568,118999.0
2024-12-16 13:00:00,73.54,73.54,73.31,73.49,123965.0,72.3666,72.3666,72.1403,72.3174,123965.0
2024-12-16 13:30:00,73.5,73.54,73.4,73.47,243011.0,72.3273,72.3666,72.2289,72.2978,243011.0
2024-12-16 14:00:00,73.46,73.49,73.21,73.23,162311.0,72.2879,72.3174,72.0419,72.0616,162311.0
2024-12-16 14:30:00,73.23,73.33,73.19,73.26,205638.0,72.0616,72.16,72.0222,72.0911,205638.0
2024-12-16 15:00:00,73.25,73.25,72.9,73.04,380268.0,72.0813,72.0813,71.7369,71.8746,380268.0
2024-12-16 15:30:00,73.03,73.09,72.76,72.8,833189.0,71.8648,71.9238,71.5991,71.6385,833189.0
2024-12-17 09:30:00,72.31,72.5,71.8,72.19,566701.0,71.1563,71.3432,70.6544,71.0382,566701.0
2024-12-17 10:00:00,72.19,72.5,71.99,72.48,335158.0,71.0382,71.3432,70.8414,71.3236,335158.0
2024-12-17 10:30:00,72.49,72.6,72.37,72.53,347471.0,71.3334,71.4416,71.2153,71.3728,347471.0
2024-12-17 11:00:00,72.53,72.56,72.03,72.07,356578.0,71.3728,71.4023,70.8807,70.9201,356578.0
2024-12-17 11:30:00,72.06,72.25,71.95,72.22,275391.0,70.9103,71.0972,70.802,71.0677,275391.0
2024-12-17 12:00:00,72.23,72.29,72.06,72.15,218137.0,71.0775,71.1366,70.9103,70.9988,218137.0
2024-12-17 12:30:00,72.17,72.36,72.16,72.28,157665.0,71.0185,71.2055,71.0087,71.1268,157665.0
2024-12-17 13:00:00,72.27,72.34,72.17,72.22,162334.0,71.1169,71.1858,71.0185,71.0677,162334.0
2024-12-17 13:30:00,72.22,72.26,72.09,72.12,186118.0,71.0677,71.1071,70.9398,70.9693,186118.0
2024-12-17 14:00:00,72.11,72.18,71.92,72.0,194653.0,70.9595,71.0283,70.7725,70.8512,194653.0
2024-12-17 14:30:00,72.0,72.07,71.88,72.0,236507.0,70.8512,70.9201,70.7331,70.8512,236507.0
2024-12-17 15:00:00,71.99,72.02,71.92,71.95,209547.0,70.8414,70.8709,70.7725,70.802,209547.0
2024-12-17 15:30:00,71.95,72.31,71.88,72.25,794063.0,70.802,71.1563,70.7331,71.0972,794063.0
2024-12-18 09:30:00,71.96,72.2,71.75,71.98,586335.0,70.8119,71.048,70.6052,70.8315,586335.0
2024-12-18 10:00:00,72.0,72.15,71.9,71.98,411636.0,70.8512,70.9988,70.7528,70.8315,411636.0
2024-12-18 10:30:00,71.97,72.13,71.93,72.12,250228.0,70.8217,70.9791,70.7823,70.9693,250228.0
2024-12-18 11:00:00,72.12,72.15,71.87,72.02,226293.0,70.9693,70.9988,70.7233,70.8709,226293.0
2024-12-18 11:30:00,72.02,72.32,72.01,72.22,234864.0,70.8709,71.1661,70.8611,71.0677,234864.0
2024-12-18 12:00:00,72.23,72.34,72.05,72.28,202687.0,71.0775,71.1858,70.9004,71.1268,202687.0
2024-12-18 12:30:00,72.27,72.42,72.22,72.38,252999.0,71.1169,71.2645,71.0677,71.2252,252999.0
2024-12-18 13:00:00,72.38,72.54,72.26,72.39,243036.0,71.2252,71.3826,71.1071,71.235,243036.0
2024-12-18 13:30:00,72.39,72.53,72.38,72.45,188319.0,71.235,71.3728,71.2252,71.294,188319.0
2024-12-18 14:00:00,72.44,72.45,71.61,71.79,474878.0,71.2842,71.294,70.4674,70.6446,474878.0
2024-12-18 14:30:00,71.8,71.9,71.12,71.19,727728.0,70.6544,70.7528,69.9853,70.0541,727728.0
2024-12-18 15:00:00,71.19,71.71,71.19,71.49,509480.0,70.0541,70.5658,70.0541,70.3494,509480.0
2024-12-18 15:30:00,71.49,71.58,70.43,70.5,1722375.0,70.3494,70.4379,69.3063,69.3752,1722375.0
2024-12-19 09:30:00,70.52,71.0,70.37,70.58,831984.0,69.3948,69.8672,69.2472,69.4539,831984.0
2024-12-19 10:00:00,70.56,70.58,70.07,70.38,599101.0,69.4342,69.4539,68.952,69.2571,599101.0
2024-12-19 10:30:00,70.39,70.58,70.3,70.49,581240.0,69.2669,69.4539,69.1783,69.3653,581240.0
2024-12-19 11:00:00,70.49,70.55,70.24,70.53,493081.0,69.3653,69.4244,69.1193,69.4047,493081.0
2024-12-19 11:30:00,70.53,70.65,70.3,70.39,448286.0,69.4047,69.5228,69.1783,69.2669,448286.0
2024-12-19 12:00:00,70.4,70.53,70.35,70.45,340852.0,69.2767,69.4047,69.2275,69.3259,340852.0
2024-12-19 12:30:00,70.45,70.59,70.33,70.47,572879.0,69.3259,69.4637,69.2079,69.3456,572879.0
2024-12-19 13:00:00,70.46,70.66,70.31,70.65,491749.0,69.3358,69.5326,69.1882,69.5228,491749.0
2024-12-19 13:30:00,70.65,70.72,70.55,70.63,448738.0,69.5228,69.5916,69.4244,69.5031,448738.0
2024-12-19 14:00:00,70.63,70.68,70.34,70.47,392908.0,69.5031,69.5523,69.2177,69.3456,392908.0
2024-12-19 14:30:00,70.46,70.46,70.1,70.1,455629.0,69.3358,69.3358,68.9815,68.9815,455629.0
2024-12-19 15:00:00,70.1,70.33,70.06,70.26,617226.0,68.9815,69.2079,68.9422,69.139,617226.0
2024-12-19 15:30:00,70.26,70.4,69.71,69.74,1510611.0,69.139,69.2767,68.5978,68.6273,1510611.0
2024-12-20 09:30:00,69.58,70.24,69.32,70.14,2648869.0,68.4698,69.1193,68.214,69.0209,2648869.0
2024-12-20 10:00:00,70.14,70.45,70.1,70.38,429175.0,69.0209,69.3259,68.9815,69.2571,429175.0
2024-12-20 10:30:00,70.37,70.6,70.37,70.41,444079.0,69.2472,69.4736,69.2472,69.2866,444079.0
2024-12-20 11:00:00,70.41,71.31,70.37,71.28,399384.0,69.2866,70.1722,69.2472,70.1427,399384.0
2024-12-20 11:30:00,71.26,71.45,71.18,71.43,556330.0,70.123,70.31,70.0443,70.2903,556330.0
2024-12-20 12:00:00,71.41,71.7,71.26,71.63,494724.0,70.2706,70.556,70.123,70.4871,494724.0
2024-12-20 12:30:00,71.62,71.66,71.38,71.54,414068.0,70.4773,70.5166,70.2411,70.3986,414068.0
2024-12-20 13:00:00,71.53,71.55,71.31,71.38,362573.0,70.3887,70.4084,70.1722,70.2411,362573.0
2024-12-20 13:30:00,71.4,71.5,71.3,71.31,415365.0,70.2608,70.3592,70.1624,70.1722,415365.0
2024-12-20 14:00:00,71.31,71.75,71.26,71.72,490608.0,70.1722,70.6052,70.123,70.5757,490608.0
2024-12-20 14:30:00,71.73,71.85,71.66,71.76,608384.0,70.5855,70.7036,70.5166,70.615,608384.0
2024-12-20 15:00:00,71.76,71.98,71.75,71.78,525689.0,70.615,70.8315,70.6052,70.6347,525689.0
2024-12-20 15:30:00,71.78,71.95,71.59,71.68,1943399.0,70.6347,70.802,70.4478,70.5363,1943399.0
2024-12-23 09:30:00,71.34,71.62,71.27,71.29,472744.0,70.2017,70.4773,70.1329,70.1525,472744.0
2024-12-23 10:00:00,71.29,71.9,71.25,71.78,371322.0,70.1525,70.7528,70.1132,70.6347,371322.0
2024-12-23 10:30:00,71.77,71.88,71.58,71.58,197213.0,70.6249,70.7331,70.4379,70.4379,197213.0
2024-12-23 11:00:00,71.58,71.88,71.51,71.86,200313.0,70.4379,70.7331,70.369,70.7135,200313.0
2024-12-23 11:30:00,71.86,71.9,71.65,71.89,187707.0,70.7135,70.7528,70.5068,70.743,187707.0
2024-12-23 12:00:00,71.88,71.98,71.78,71.95,144216.0,70.7331,70.8315,70.6347,70.802,144216.0
2024-12-23 12:30:00,71.95,72.03,71.89,72.0,206633.0,70.802,70.8807,70.743,70.8512,206633.0
2024-12-23 13:00:00,72.01,72.05,71.86,71.98,156222.0,70.8611,70.9004,70.7135,70.8315,156222.0
2024-12-23 13:30:00,71.98,72.18,71.87,72.14,192456.0,70.8315,71.0283,70.7233,70.989,192456.0
2024-12-23 14:00:00,72.15,72.36,72.07,72.27,383762.0,70.9988,71.2055,70.9201,71.1169,383762.0
2024-12-23 14:30:00,72.27,72.29,72.06,72.11,233740.0,71.1169,71.1366,70.9103,70.9595,233740.0
2024-12-23 15:00:00,72.12,72.32,71.98,72.16,322791.0,70.9693,71.1661,70.8315,71.0087,322791.0
2024-12-23 15:30:00,72.17,72.53,72.16,72.48,872474.0,71.0185,71.3728,71.0087,71.3236,872474.0
2024-12-24 09:30:00,72.42,72.5,72.03,72.12,249238.0,71.2645,71.3432,70.8807,70.9693,249238.0
2024-12-24 10:00:00,72.12,72.47,72.12,72.42,153681.0,70.9693,71.3137,70.9693,71.2645,153681.0
2024-12-24 10:30:00,72.42,72.65,72.33,72.63,265042.0,71.2645,71.4908,71.176,71.4712,265042.0
2024-12-24 11:00:00,72.61,72.71,72.42,72.45,252005.0,71.4515,71.5499,71.2645,71.294,252005.0
2024-12-24 11:30:00,72.46,72.55,72.4,72.43,167448.0,71.3039,71.3924,71.2448,71.2744,167448.0
2024-12-24 12:00:00,72.42,72.67,72.42,72.66,205798.0,71.2645,71.5105,71.2645,71.5007,205798.0
2024-12-24 12:30:00,72.66,72.9,72.5,72.83,513931.0,71.5007,71.7369,71.3432,71.668,513931.0
2024-12-26 09:30:00,72.48,72.9,72.27,72.65,185046.0,71.3236,71.7369,71.1169,71.4908,185046.0
2024-12-26 10:00:00,72.63,72.76,72.47,72.6,216283.0,71.4712,71.5991,71.3137,71.4416,216283.0
2024-12-26 10:30:00,72.61,72.64,72.46,72.6,90226.0,71.4515,71.481,71.3039,71.4416,90226.0
2024-12-26 11:00:00,72.61,72.67,72.54,72.59,112790.0,71.4515,71.5105,71.3826,71.4318,112790.0
2024-12-26 11:30:00,72.58,72.75,72.55,72.66,92211.0,71.422,71.5893,71.3924,71.5007,92211.0
2024-12-26 12:00:00,72.66,72.81,72.63,72.72,170734.0,71.5007,71.6483,71.4712,71.5597,170734.0
2024-12-26 12:30:00,72.73,72.82,72.64,72.67,91184.0,71.5696,71.6581,71.481,71.5105,91184.0
2024-12-26 13:00:00,72.67,72.71,72.56,72.66,81982.0,71.5105,71.5499,71.4023,71.5007,81982.0
2024-12-26 13:30:00,72.64,72.67,72.53,72.61,155901.0,71.481,71.5105,71.3728,71.4515,155901.0
2024-12-26 14:00:00,72.6,72.61,72.42,72.46,135053.0,71.4416,71.4515,71.2645,71.3039,135053.0
2024-12-26 14:30:00,72.47,72.55,72.44,72.5,122138.0,71.3137,71.3924,71.2842,71.3432,122138.0
2024-12-26 15:00:00,72.48,72.57,72.46,72.51,200094.0,71.3236,71.4121,71.3039,71.3531,200094.0
2024-12-26 15:30:00,72.51,72.55,72.3,72.36,640192.0,71.3531,71.3924,71.1464,71.2055,640192.0
2024-12-27 09:30:00,71.9,72.43,71.68,72.41,219298.0,70.7528,71.2744,70.5363,71.2547,219298.0
2024-12-27 10:00:00,72.39,72.43,72.08,72.13,176798.0,71.235,71.2744,70.9299,70.9791,176798.0
2024-12-27 10:30:00,72.13,72.33,72.11,72.15,256889.0,70.9791,71.176,70.9595,70.9988,256889.0
2024-12-27 11:00:00,72.15,72.36,72.04,72.34,185015.0,70.9988,71.2055,70.8906,71.1858,185015.0
2024-12-27 11:30:00,72.33,72.37,71.93,71.96,173835.0,71.176,71.2153,70.7823,70.8119,173835.0
2024-12-27 12:00:00,71.97,71.99,71.81,71.95,140519.0,70.8217,70.8414,70.6642,70.802,140519.0
2024-12-27 12:30:00,71.95,72.01,71.75,71.9,187114.0,70.802,70.8611,70.6052,70.7528,187114.0
2024-12-27 13:00:00,71.89,72.06,71.89,71.98,119231.0,70.743,70.9103,70.743,70.8315,119231.0
2024-12-27 13:30:00,71.99,72.04,71.89,71.95,160335.0,70.8414,70.8906,70.743,70.802,160335.0
2024-12-27 14:00:00,71.95,72.2,71.92,72.17,166966.0,70.802,71.048,70.7725,71.0185,166966.0
2024-12-27 14:30:00,72.17,72.3,72.12,72.26,270123.0,71.0185,71.1464,70.9693,71.1071,270123.0
2024-12-27 15:00:00,72.27,72.27,71.86,71.93,207462.0,71.1169,71.1169,70.7135,70.7823,207462.0
2024-12-27 15:30:00,71.92,72.22,71.78,72.12,783972.0,70.7725,71.0677,70.6347,70.9693,783972.0
2024-12-30 09:30:00,71.68,71.7,71.17,71.45,253883.0,70.5363,70.556,70.0345,70.31,253883.0
2024-12-30 10:00:00,71.46,71.52,71.14,71.17,202709.0,70.3198,70.3789,70.0049,70.0345,202709.0
2024-12-30 10:30:00,71.17,71.29,70.98,71.17,257307.0,70.0345,70.1525,69.8475,70.0345,257307.0
2024-12-30 11:00:00,71.15,71.29,71.05,71.24,162432.0,70.0148,70.1525,69.9164,70.1033,162432.0
2024-12-30 11:30:00,71.23,71.42,71.22,71.3,267078.0,70.0935,70.2805,70.0837,70.1624,267078.0
2024-12-30 12:00:00,71.28,71.59,71.27,71.37,263444.0,70.1427,70.4478,70.1329,70.2313,263444.0
2024-12-30 12:30:00,71.36,71.39,71.16,71.25,176757.0,70.2214,70.251,70.0246,70.1132,176757.0
2024-12-30 13:00:00,71.26,71.4,71.14,71.22,223326.0,70.123,70.2608,70.0049,70.0837,223326.0
2024-12-30 13:30:00,71.21,71.41,71.2,71.37,213907.0,70.0738,70.2706,70.064,70.2313,213907.0
2024-12-30 14:00:00,71.38,71.4,71.22,71.33,201721.0,70.2411,70.2608,70.0837,70.1919,201721.0
2024-12-30 14:30:00,71.34,71.48,71.29,71.44,242865.0,70.2017,70.3395,70.1525,70.3002,242865.0
2024-12-30 15:00:00,71.44,71.76,71.34,71.56,294020.0,70.3002,70.615,70.2017,70.4182,294020.0
2024-12-30 15:30:00,71.56,71.91,71.56,71.74,682133.0,70.4182,70.7627,70.4182,70.5954,682133.0
2024-12-31 09:30:00,71.86,72.41,71.71,72.22,233212.0,70.7135,71.2547,70.5658,71.0677,233212.0
2024-12-31 10:00:00,72.23,72.3,71.88,71.92,210484.0,71.0775,71.1464,70.7331,70.7725,210484.0
2024-12-31 10:30:00,71.91,71.95,71.78,71.85,150616.0,70.7627,70.802,70.6347,70.7036,150616.0
2024-12-31 11:00:00,71.84,71.91,71.62,71.65,306651.0,70.6938,70.7627,70.4773,70.5068,306651.0
2024-12-31 11:30:00,71.65,71.68,71.46,71.46,135691.0,70.5068,70.5363,70.3198,70.3198,135691.0
2024-12-31 12:00:00,71.48,71.59,71.41,71.46,116504.0,70.3395,70.4478,70.2706,70.3198,116504.0
2024-12-31 12:30:00,71.45,71.68,71.4,71.66,151331.0,70.31,70.5363,70.2608,70.5166,151331.0
2024-12-31 13:00:00,71.67,71.73,71.41,71.48,135337.0,70.5265,70.5855,70.2706,70.3395,135337.0
2024-12-31 13:30:00,71.48,71.7,71.46,71.49,113921.0,70.3395,70.556,70.3198,70.3494,113921.0
2024-12-31 14:00:00,71.49,71.67,71.41,71.53,167909.0,70.3494,70.5265,70.2706,70.3887,167909.0
2024-12-31 14:30:00,71.52,71.72,71.49,71.69,155838.0,70.3789,70.5757,70.3494,70.5462,155838.0
2024-12-31 15:00:00,71.7,71.73,71.58,71.71,217853.0,70.556,70.5855,70.4379,70.5658,217853.0
2024-12-31 15:30:00,71.7,71.8,71.52,71.7,913554.0,70.556,70.6544,70.3789,70.556,913554.0
2025-01-02 09:30:00,72.47,72.6,72.2,72.3,482074.0,71.3137,71.4416,71.048,71.1464,482074.0
2025-01-02 10:00:00,72.31,72.41,72.11,72.39,366741.0,71.1563,71.2547,70.9595,71.235,366741.0
2025-01-02 10:30:00,72.37,72.62,72.33,72.44,133031.0,71.2153,71.4613,71.176,71.2842,133031.0
2025-01-02 11:00:00,72.42,72.45,71.9,72.05,167235.0,71.2645,71.294,70.7528,70.9004,167235.0
2025-01-02 11:30:00,72.05,72.19,71.92,71.96,123556.0,70.9004,71.0382,70.7725,70.8119,123556.0
2025-01-02 12:00:00,71.97,72.05,71.72,71.76,150657.0,70.8217,70.9004,70.5757,70.615,150657.0
2025-01-02 12:30:00,71.75,71.82,71.58,71.75,156216.0,70.6052,70.6741,70.4379,70.6052,156216.0
2025-01-02 13:00:00,71.75,71.78,71.58,71.61,123668.0,70.6052,70.6347,70.4379,70.4674,123668.0
2025-01-02 13:30:00,71.61,71.61,71.29,71.46,281625.0,70.4674,70.4674,70.1525,70.3198,281625.0
2025-01-02 14:00:00,71.47,71.57,71.34,71.55,211716.0,70.3297,70.4281,70.2017,70.4084,211716.0
2025-01-02 14:30:00,71.56,71.6,71.4,71.48,177150.0,70.4182,70.4576,70.2608,70.3395,177150.0
2025-01-02 15:00:00,71.51,71.72,71.49,71.6,177974.0,70.369,70.5757,70.3494,70.4576,177974.0
2025-01-02 15:30:00,71.6,71.7,71.42,71.63,493604.0,70.4576,70.556,70.2805,70.4871,493604.0
2025-01-03 09:30:00,71.92,72.06,71.59,72.06,296996.0,70.7725,70.9103,70.4478,70.9103,296996.0
2025-01-03 10:00:00,72.05,72.25,71.95,72.24,127479.0,70.9004,71.0972,70.802,71.0874,127479.0
2025-01-03 10:30:00,72.24,72.68,72.2,72.53,145974.0,71.0874,71.5204,71.048,71.3728,145974.0
2025-01-03 11:00:00,72.56,72.58,72.34,72.52,397540.0,71.4023,71.422,71.1858,71.3629,397540.0
2025-01-03 11:30:00,72.52,72.67,72.48,72.53,136324.0,71.3629,71.5105,71.3236,71.3728,136324.0
2025-01-03 12:00:00,72.53,72.66,72.43,72.43,88691.0,71.3728,71.5007,71.2744,71.2744,88691.0
2025-01-03 12:30:00,72.43,72.45,72.31,72.36,127664.0,71.2744,71.294,71.1563,71.2055,127664.0
2025-01-03 13:00:00,72.36,72.47,72.32,72.43,120884.0,71.2055,71.3137,71.1661,71.2744,120884.0
2025-01-03 13:30:00,72.44,72.44,72.21,72.29,196512.0,71.2842,71.2842,71.0579,71.1366,196512.0
2025-01-03 14:00:00,72.28,72.36,72.23,72.35,104969.0,71.1268,71.2055,71.0775,71.1956,104969.0
2025-01-03 14:30:00,72.34,72.43,72.3,72.35,187303.0,71.1858,71.2744,71.1464,71.1956,187303.0
2025-01-03 15:00:00,72.34,72.35,72.22,72.27,158522.0,71.1858,71.1956,71.0677,71.1169,158522.0
2025-01-03 15:30:00,72.27,72.29,71.97,71.99,466466.0,71.1169,71.1366,70.8217,70.8414,466466.0
2025-01-06 09:30:00,71.8,71.94,70.85,70.96,483185.0,70.6544,70.7922,69.7196,69.8278,483185.0
2025-01-06 10:00:00,70.99,71.33,70.86,70.9,302738.0,69.8573,70.1919,69.7294,69.7688,302738.0
2025-01-06 10:30:00,70.91,71.32,70.84,71.2,275436.0,69.7786,70.1821,69.7097,70.064,275436.0
2025-01-06 11:00:00,71.19,71.4,70.94,71.3,348921.0,70.0541,70.2608,69.8081,70.1624,348921.0
2025-01-06 11:30:00,71.3,71.67,71.3,71.62,176355.0,70.1624,70.5265,70.1624,70.4773,176355.0
2025-01-06 12:00:00,71.61,71.7,71.47,71.59,199903.0,70.4674,70.556,70.3297,70.4478,199903.0
2025-01-06 12:30:00,71.58,71.83,71.54,71.82,215642.0,70.4379,70.6839,70.3986,70.6741,215642.0
2025-01-06 13:00:00,71.83,71.86,71.64,71.7,172202.0,70.6839,70.7135,70.497,70.556,172202.0
2025-01-06 13:30:00,71.7,71.72,71.43,71.5,262772.0,70.556,70.5757,70.2903,70.3592,262772.0
2025-01-06 14:00:00,71.49,71.49,71.25,71.25,133377.0,70.3494,70.3494,70.1132,70.1132,133377.0
2025-01-06 14:30:00,71.26,71.32,71.14,71.27,205154.0,70.123,70.1821,70.0049,70.1329,205154.0
2025-01-06 15:00:00,71.26,71.36,71.18,71.23,245021.0,70.123,70.2214,70.0443,70.0935,245021.0
2025-01-06 15:30:00,71.22,71.26,71.01,71.24,719828.0,70.0837,70.123,69.877,70.1033,719828.0
2025-01-07 09:30:00,71.46,71.9,71.34,71.61,437904.0,70.3198,70.7528,70.2017,70.4674,437904.0
2025-01-07 10:00:00,71.6,71.63,70.77,70.82,410855.0,70.4576,70.4871,69.6408,69.69,410855.0
2025-01-07 10:30:00,70.83,71.2,70.78,71.18,632090.0,69.6999,70.064,69.6507,70.0443,632090.0
2025-01-07 11:00:00,71.19,71.27,70.78,70.89,289846.0,70.0541,70.1329,69.6507,69.7589,289846.0
2025-01-07 11:30:00,70.88,70.91,70.4,70.41,400318.0,69.7491,69.7786,69.2767,69.2866,400318.0
2025-01-07 12:00:00,70.4,70.7,70.39,70.59,222980.0,69.2767,69.572,69.2669,69.4637,222980.0
2025-01-07 12:30:00,70.6,70.69,70.53,70.64,152101.0,69.4736,69.5621,69.4047,69.5129,152101.0
2025-01-07 13:00:00,70.64,70.73,70.55,70.63,123300.0,69.5129,69.6015,69.4244,69.5031,123300.0
2025-01-07 13:30:00,70.63,70.78,70.6,70.71,190883.0,69.5031,69.6507,69.4736,69.5818,190883.0
2025-01-07 14:00:00,70.71,70.74,70.56,70.61,149542.0,69.5818,69.6113,69.4342,69.4834,149542.0
2025-01-07 14:30:00,70.61,70.61,70.29,70.31,430448.0,69.4834,69.4834,69.1685,69.1882,430448.0
2025-01-07 15:00:00,70.31,70.48,70.06,70.43,1103284.0,69.1882,69.3555,68.9422,69.3063,1103284.0
2025-01-07 15:30:00,70.44,70.48,70.19,70.43,1292415.0,69.3161,69.3555,69.0701,69.3063,1292415.0
2025-01-08 09:30:00,70.02,70.23,69.57,69.64,626543.0,68.9028,69.1095,68.46,68.5289,626543.0
2025-01-08 10:00:00,69.62,69.85,69.47,69.52,474578.0,68.5092,68.7355,68.3616,68.4108,474578.0
2025-01-08 10:30:00,69.53,70.02,69.46,69.95,278672.0,68.4206,68.9028,68.3517,68.8339,278672.0
2025-01-08 11:00:00,69.96,70.28,69.89,70.17,338904.0,68.8438,69.1587,68.7749,69.0504,338904.0
2025-01-08 11:30:00,70.18,70.39,70.09,70.31,204751.0,69.0603,69.2669,68.9717,69.1882,204751.0
2025-01-08 12:00:00,70.32,70.38,69.94,69.99,301527.0,69.198,69.2571,68.8241,68.8733,301527.0
2025-01-08 12:30:00,70.0,70.01,69.72,69.85,232669.0,68.8831,68.893,68.6076,68.7355,232669.0
2025-01-08 13:00:00,69.86,70.09,69.83,69.99,308331.0,68.7454,68.9717,68.7158,68.8733,308331.0
2025-01-08 13:30:00,69.98,70.15,69.74,69.81,215475.0,68.8634,69.0307,68.6273,68.6962,215475.0
2025-01-08 14:00:00,69.81,70.38,69.78,70.37,234398.0,68.6962,69.2571,68.6666,69.2472,234398.0
2025-01-08 14:30:00,70.36,70.36,70.0,70.02,198086.0,69.2374,69.2374,68.8831,68.9028,198086.0
2025-01-08 15:00:00,70.03,70.23,69.99,70.18,355278.0,68.9127,69.1095,68.8733,69.0603,355278.0
2025-01-08 15:30:00,70.18,70.7,70.18,70.64,899100.0,69.0603,69.572,69.0603,69.5129,899100.0
2025-01-10 09:30:00,69.99,70.07,68.73,68.81,1581408.0,68.8733,68.952,67.6334,67.7121,1581408.0
2025-01-10 10:00:00,68.78,68.85,68.42,68.6,864397.0,67.6826,67.7515,67.3283,67.5055,864397.0
2025-01-10 10:30:00,68.61,68.83,68.33,68.63,682847.0,67.5153,67.7318,67.2398,67.535,682847.0
2025-01-10 11:00:00,68.65,68.7,67.79,67.86,529393.0,67.5547,67.6039,66.7084,66.7773,529393.0
2025-01-10 11:30:00,67.87,67.9,67.64,67.87,634940.0,66.7871,66.8166,66.5608,66.7871,634940.0
2025-01-10 12:00:00,67.88,67.99,67.63,67.72,332023.0,66.797,66.9052,66.5509,66.6395,332023.0
2025-01-10 12:30:00,67.72,67.91,67.67,67.87,474709.0,66.6395,66.8265,66.5903,66.7871,474709.0
2025-01-10 13:00:00,67.87,67.9,67.68,67.75,488385.0,66.7871,66.8166,66.6001,66.669,488385.0
2025-01-10 13:30:00,67.76,68.01,67.61,67.88,509720.0,66.6789,66.9249,66.5313,66.797,509720.0
2025-01-10 14:00:00,67.88,67.89,67.51,67.67,332044.0,66.797,66.8068,66.4329,66.5903,332044.0
2025-01-10 14:30:00,67.66,67.67,67.44,67.52,535977.0,66.5805,66.5903,66.364,66.4427,535977.0
2025-01-10 15:00:00,67.52,67.52,67.11,67.19,1374955.0,66.4427,66.4427,66.0392,66.118,1374955.0
2025-01-10 15:30:00,67.2,67.52,67.07,67.38,1957965.0,66.1278,66.4427,65.9999,66.3049,1957965.0
2025-01-13 09:30:00,67.22,67.36,66.5,66.66,1981679.0,66.1475,66.2853,65.439,65.5964,1981679.0
2025-01-13 10:00:00,66.66,66.68,65.91,66.23,776299.0,65.5964,65.6161,64.8584,65.1733,776299.0
2025-01-13 10:30:00,66.24,66.45,66.12,66.26,693768.0,65.1831,65.3898,65.065,65.2028,693768.0
2025-01-13 11:00:00,66.27,66.27,65.93,66.0,904242.0,65.2126,65.2126,64.8781,64.947,904242.0
2025-01-13 11:30:00,66.01,66.11,65.89,65.93,856351.0,64.9568,65.0552,64.8387,64.8781,856351.0
2025-01-13 12:00:00,65.95,66.32,65.94,66.15,611367.0,64.8977,65.2618,64.8879,65.0946,611367.0
2025-01-13 12:30:00,66.15,66.45,66.04,66.41,408961.0,65.0946,65.3898,64.9863,65.3504,408961.0
2025-01-13 13:00:00,66.41,66.49,66.31,66.43,404012.0,65.3504,65.4291,65.252,65.3701,404012.0
2025-01-13 13:30:00,66.43,66.71,66.4,66.67,477955.0,65.3701,65.6456,65.3406,65.6063,477955.0
2025-01-13 14:00:00,66.66,66.87,66.5,66.73,687236.0,65.5964,65.8031,65.439,65.6653,687236.0
2025-01-13 14:30:00,66.73,66.95,66.65,66.85,886267.0,65.6653,65.8818,65.5866,65.7834,886267.0
2025-01-13 15:00:00,66.86,67.07,66.78,66.81,1329263.0,65.7932,65.9999,65.7145,65.744,1329263.0
2025-01-13 15:30:00,66.81,67.02,66.72,66.96,2156498.0,65.744,65.9507,65.6555,65.8916,2156498.0
2025-01-14 09:30:00,66.98,67.34,66.88,67.15,1531951.0,65.9113,66.2656,65.8129,66.0786,1531951.0
2025-01-14 10:00:00,67.16,67.35,67.1,67.23,398404.0,66.0884,66.2754,66.0294,66.1573,398404.0
2025-01-14 10:30:00,67.23,67.35,67.09,67.26,415099.0,66.1573,66.2754,66.0196,66.1868,415099.0
2025-01-14 11:00:00,67.27,67.29,67.0,67.19,316559.0,66.1967,66.2164,65.931,66.118,316559.0
2025-01-14 11:30:00,67.19,67.25,66.99,67.12,705408.0,66.118,66.177,65.9212,66.0491,705408.0
2025-01-14 12:00:00,67.12,67.48,67.11,67.44,277598.0,66.0491,66.4033,66.0392,66.364,277598.0
2025-01-14 12:30:00,67.43,67.63,67.31,67.62,288508.0,66.3541,66.5509,66.236,66.5411,288508.0
2025-01-14 13:00:00,67.63,67.75,67.6,67.7,234827.0,66.5509,66.669,66.5214,66.6198,234827.0
2025-01-14 13:30:00,67.7,67.92,67.67,67.81,175931.0,66.6198,66.8363,66.5903,66.7281,175931.0
2025-01-14 14:00:00,67.8,67.8,67.56,67.64,496386.0,66.7182,66.7182,66.4821,66.5608,496386.0
2025-01-14 14:30:00,67.64,67.86,67.63,67.75,303121.0,66.5608,66.7773,66.5509,66.669,303121.0
2025-01-14 15:00:00,67.75,67.85,67.67,67.82,351247.0,66.669,66.7674,66.5903,66.7379,351247.0
2025-01-14 15:30:00,67.83,68.01,67.7,67.99,1066415.0,66.7478,66.9249,66.6198,66.9052,1066415.0
2025-01-15 09:30:00,69.27,70.04,69.01,69.87,1010178.0,68.1648,68.9225,67.9089,68.7552,1010178.0
2025-01-15 10:00:00,69.88,69.88,69.59,69.71,603877.0,68.765,68.765,68.4797,68.5978,603877.0
2025-01-15 10:30:00,69.72,69.82,69.36,69.41,481003.0,68.6076,68.706,68.2533,68.3025,481003.0
2025-01-15 11:00:00,69.43,69.75,69.23,69.73,610036.0,68.3222,68.6371,68.1254,68.6174,610036.0
2025-01-15 11:30:00,69.71,69.71,69.39,69.56,389101.0,68.5978,68.5978,68.2829,68.4501,389101.0
2025-01-15 12:00:00,69.56,69.68,69.46,69.53,418844.0,68.4501,68.5682,68.3517,68.4206,418844.0
2025-01-15 12:30:00,69.53,69.6,69.44,69.52,236509.0,68.4206,68.4895,68.3321,68.4108,236509.0
2025-01-15 13:00:00,69.52,69.66,69.43,69.47,268299.0,68.4108,68.5486,68.3222,68.3616,268299.0
2025-01-15 13:30:00,69.47,69.74,69.46,69.65,300078.0,68.3616,68.6273,68.3517,68.5387,300078.0
2025-01-15 14:00:00,69.65,69.81,69.57,69.8,284991.0,68.5387,68.6962,68.46,68.6863,284991.0
2025-01-15 14:30:00,69.8,69.89,69.54,69.56,444460.0,68.6863,68.7749,68.4305,68.4501,444460.0
2025-01-15 15:00:00,69.56,69.63,69.4,69.56,654840.0,68.4501,68.519,68.2927,68.4501,654840.0
2025-01-15 15:30:00,69.56,69.59,69.08,69.26,1197293.0,68.4501,68.4797,67.9778,68.1549,1197293.0
2025-01-16 09:30:00,68.96,69.89,68.89,69.7,625760.0,67.8597,68.7749,67.7908,68.5879,625760.0
2025-01-16 10:00:00,69.7,69.95,69.6,69.81,400659.0,68.5879,68.8339,68.4895,68.6962,400659.0
2025-01-16 10:30:00,69.8,70.41,69.77,70.37,441309.0,68.6863,69.2866,68.6568,69.2472,441309.0
2025-01-16 11:00:00,70.38,70.73,70.35,70.58,1190371.0,69.2571,69.6015,69.2275,69.4539,1190371.0
2025-01-16 11:30:00,70.57,71.05,70.54,70.92,396202.0,69.444,69.9164,69.4145,69.7885,396202.0
2025-01-16 12:00:00,70.91,71.31,70.9,71.29,415516.0,69.7786,70.1722,69.7688,70.1525,415516.0
2025-01-16 12:30:00,71.3,71.33,71.03,71.05,349189.0,70.1624,70.1919,69.8967,69.9164,349189.0
2025-01-16 13:00:00,71.05,71.35,71.04,71.24,350089.0,69.9164,70.2116,69.9065,70.1033,350089.0
2025-01-16 13:30:00,71.23,71.28,71.1,71.15,274543.0,70.0935,70.1427,69.9656,70.0148,274543.0
2025-01-16 14:00:00,71.15,71.34,71.12,71.34,369692.0,70.0148,70.2017,69.9853,70.2017,369692.0
2025-01-16 14:30:00,71.34,71.41,71.08,71.23,400506.0,70.2017,70.2706,69.9459,70.0935,400506.0
2025-01-16 15:00:00,71.23,71.27,70.94,71.14,416909.0,70.0935,70.1329,69.8081,70.0049,416909.0
2025-01-16 15:30:00,71.14,71.42,71.14,71.38,1106942.0,70.0049,70.2805,70.0049,70.2411,1106942.0
2025-01-17 09:30:00,71.09,71.84,71.0,71.35,1751082.0,69.9557,70.6938,69.8672,70.2116,1751082.0
2025-01-17 10:00:00,71.35,71.81,71.3,71.77,570189.0,70.2116,70.6642,70.1624,70.6249,570189.0
2025-01-17 10:30:00,71.77,71.77,71.37,71.64,359260.0,70.6249,70.6249,70.2313,70.497,359260.0
2025-01-17 11:00:00,71.65,71.74,71.54,71.58,299187.0,70.5068,70.5954,70.3986,70.4379,299187.0
2025-01-17 11:30:00,71.58,71.6,70.96,71.38,340328.0,70.4379,70.4576,69.8278,70.2411,340328.0
2025-01-17 12:00:00,71.39,71.4,71.25,71.34,296424.0,70.251,70.2608,70.1132,70.2017,296424.0
2025-01-17 12:30:00,71.35,71.4,71.25,71.31,214675.0,70.2116,70.2608,70.1132,70.1722,214675.0
2025-01-17 13:00:00,71.31,71.31,71.11,71.14,172670.0,70.1722,70.1722,69.9754,70.0049,172670.0
2025-01-17 13:30:00,71.13,71.16,71.01,71.09,184818.0,69.9951,70.0246,69.877,69.9557,184818.0
2025-01-17 14:00:00,71.09,71.13,70.97,71.02,238161.0,69.9557,69.9951,69.8377,69.8869,238161.0
2025-01-17 14:30:00,71.02,71.03,70.84,70.87,205522.0,69.8869,69.8967,69.7097,69.7392,205522.0
2025-01-17 15:00:00,70.86,71.03,70.83,71.0,283657.0,69.7294,69.8967,69.6999,69.8672,283657.0
2025-01-17 15:30:00,70.99,71.12,70.74,70.76,1090545.0,69.8573,69.9853,69.6113,69.631,1090545.0
2025-01-21 09:30:00,71.36,71.88,70.91,71.87,1180128.0,70.2214,70.7331,69.7786,70.7233,1180128.0
2025-01-21 10:00:00,71.86,71.88,71.35,71.36,681275.0,70.7135,70.7331,70.2116,70.2214,681275.0
2025-01-21 10:30:00,71.37,71.59,71.24,71.5,644427.0,70.2313,70.4478,70.1033,70.3592,644427.0
2025-01-21 11:00:00,71.49,71.68,71.47,71.58,411790.0,70.3494,70.5363,70.3297,70.4379,411790.0
2025-01-21 11:30:00,71.59,71.71,71.42,71.55,386170.0,70.4478,70.5658,70.2805,70.4084,386170.0
2025-01-21 12:00:00,71.55,71.64,71.3,71.31,343992.0,70.4084,70.497,70.1624,70.1722,343992.0
2025-01-21 12:30:00,71.3,71.38,71.05,71.09,413926.0,70.1624,70.2411,69.9164,69.9557,413926.0
2025-01-21 13:00:00,71.09,71.34,71.05,71.17,302993.0,69.9557,70.2017,69.9164,70.0345,302993.0
2025-01-21 13:30:00,71.18,71.2,71.07,71.15,725413.0,70.0443,70.064,69.9361,70.0148,725413.0
2025-01-21 14:00:00,71.15,71.41,71.11,71.25,598668.0,70.0148,70.2706,69.9754,70.1132,598668.0
2025-01-21 14:30:00,71.25,71.28,71.08,71.11,320048.0,70.1132,70.1427,69.9459,69.9754,320048.0
2025-01-21 15:00:00,71.09,71.19,71.01,71.06,726642.0,69.9557,70.0541,69.877,69.9262,726642.0
2025-01-21 15:30:00,71.06,71.06,70.78,70.88,1350138.0,69.9262,69.9262,69.6507,69.7491,1350138.0
2025-01-22 09:30:00,70.56,70.57,69.18,69.74,1078209.0,69.4342,69.444,68.0762,68.6273,1078209.0
2025-01-22 10:00:00,69.74,69.89,69.2,69.24,798809.0,68.6273,68.7749,68.0959,68.1353,798809.0
2025-01-22 10:30:00,69.23,69.41,68.87,68.89,564122.0,68.1254,68.3025,67.7712,67.7908,564122.0
2025-01-22 11:00:00,68.88,69.01,68.57,68.81,720254.0,67.781,67.9089,67.4759,67.7121,720254.0
2025-01-22 11:30:00,68.81,68.96,68.71,68.8,453533.0,67.7121,67.8597,67.6137,67.7023,453533.0
2025-01-22 12:00:00,68.8,68.87,68.61,68.8,597858.0,67.7023,67.7712,67.5153,67.7023,597858.0
2025-01-22 12:30:00,68.8,68.9,68.62,68.64,425008.0,67.7023,67.8007,67.5251,67.5448,425008.0
2025-01-22 13:00:00,68.63,68.93,68.58,68.89,580976.0,67.535,67.8302,67.4858,67.7908,580976.0
2025-01-22 13:30:00,68.9,68.91,68.68,68.68,245707.0,67.8007,67.8105,67.5842,67.5842,245707.0
2025-01-22 14:00:00,68.68,68.82,68.65,68.77,311605.0,67.5842,67.722,67.5547,67.6728,311605.0
2025-01-22 14:30:00,68.77,68.89,68.65,68.7,404087.0,67.6728,67.7908,67.5547,67.6039,404087.0
2025-01-22 15:00:00,68.7,68.7,68.41,68.49,726268.0,67.6039,67.6039,67.3185,67.3972,726268.0
2025-01-22 15:30:00,68.48,68.61,68.34,68.48,1871431.0,67.3874,67.5153,67.2496,67.3874,1871431.0
2025-01-23 09:30:00,68.85,69.04,68.36,68.62,1068726.0,67.7515,67.9384,67.2693,67.5251,1068726.0
2025-01-23 10:00:00,68.62,68.64,68.34,68.45,355259.0,67.5251,67.5448,67.2496,67.3579,355259.0
2025-01-23 10:30:00,68.45,68.62,68.26,68.57,438004.0,67.3579,67.5251,67.1709,67.4759,438004.0
2025-01-23 11:00:00,68.58,69.04,68.58,68.96,363907.0,67.4858,67.9384,67.4858,67.8597,363907.0
2025-01-23 11:30:00,68.97,69.07,68.82,68.93,271480.0,67.8696,67.968,67.722,67.8302,271480.0
2025-01-23 12:00:00,68.93,69.22,68.92,69.11,330990.0,67.8302,68.1156,67.8204,68.0073,330990.0
2025-01-23 12:30:00,69.11,69.23,69.05,69.07,298621.0,68.0073,68.1254,67.9483,67.968,298621.0
2025-01-23 13:00:00,69.07,69.35,69.07,69.2,590924.0,67.968,68.2435,67.968,68.0959,590924.0
2025-01-23 13:30:00,69.21,69.24,68.88,68.98,416037.0,68.1057,68.1353,67.781,67.8794,416037.0
2025-01-23 14:00:00,68.96,69.07,68.82,68.93,424242.0,67.8597,67.968,67.722,67.8302,424242.0
2025-01-23 14:30:00,68.93,69.1,68.85,69.06,566517.0,67.8302,67.9975,67.7515,67.9581,566517.0
2025-01-23 15:00:00,69.06,69.07,68.89,69.07,588186.0,67.9581,67.968,67.7908,67.968,588186.0
2025-01-23 15:30:00,69.08,69.3,68.97,69.23,1255387.0,67.9778,68.1943,67.8696,68.1254,1255387.0
2025-01-24 09:30:00,68.1,71.37,68.0,71.19,2979862.0,67.0134,70.2313,66.915,70.0541,2979862.0
2025-01-24 10:00:00,71.16,72.51,71.01,71.91,2004223.0,70.0246,71.3531,69.877,70.7627,2004223.0
2025-01-24 10:30:00,71.86,72.78,71.85,72.63,1220283.0,70.7135,71.6188,70.7036,71.4712,1220283.0
2025-01-24 11:00:00,72.61,73.25,72.48,72.86,1072689.0,71.4515,72.0813,71.3236,71.6975,1072689.0
2025-01-24 11:30:00,72.86,73.1,72.6,72.92,788228.0,71.6975,71.9337,71.4416,71.7565,788228.0
2025-01-24 12:00:00,72.92,72.96,72.15,72.63,531544.0,71.7565,71.7959,70.9988,71.4712,531544.0
2025-01-24 12:30:00,72.62,72.7,72.31,72.41,348211.0,71.4613,71.54,71.1563,71.2547,348211.0
2025-01-24 13:00:00,72.41,72.52,72.06,72.34,637479.0,71.2547,71.3629,70.9103,71.1858,637479.0
2025-01-24 13:30:00,72.34,72.69,72.28,72.61,562562.0,71.1858,71.5302,71.1268,71.4515,562562.0
2025-01-24 14:00:00,72.61,73.18,72.52,73.07,1403417.0,71.4515,72.0124,71.3629,71.9041,1403417.0
2025-01-24 14:30:00,73.07,73.85,73.05,73.74,1237839.0,71.9041,72.6717,71.8845,72.5635,1237839.0
2025-01-24 15:00:00,73.7,74.05,73.34,73.36,1384980.0,72.5241,72.8685,72.1698,72.1895,1384980.0
2025-01-24 15:30:00,73.35,73.42,72.79,72.83,2620904.0,72.1797,72.2486,71.6286,71.668,2620904.0
2025-01-27 09:30:00,73.3,73.59,71.2,71.34,2532138.0,72.1305,72.4158,70.064,70.2017,2532138.0
2025-01-27 10:00:00,71.37,71.68,70.85,71.37,936609.0,70.2313,70.5363,69.7196,70.2313,936609.0
2025-01-27 10:30:00,71.35,71.53,70.64,70.98,701030.0,70.2116,70.3887,69.5129,69.8475,701030.0
2025-01-27 11:00:00,70.98,71.31,70.74,71.31,626640.0,69.8475,70.1722,69.6113,70.1722,626640.0
2025-01-27 11:30:00,71.31,71.78,71.08,71.63,666383.0,70.1722,70.6347,69.9459,70.4871,666383.0
2025-01-27 12:00:00,71.61,72.08,71.37,72.04,633885.0,70.4674,70.9299,70.2313,70.8906,633885.0
2025-01-27 12:30:00,72.06,72.06,71.8,71.92,398178.0,70.9103,70.9103,70.6544,70.7725,398178.0
2025-01-27 13:00:00,71.94,72.65,71.55,72.54,701691.0,70.7922,71.4908,70.4084,71.3826,701691.0
2025-01-27 13:30:00,72.54,72.84,72.39,72.84,474619.0,71.3826,71.6778,71.235,71.6778,474619.0
2025-01-27 14:00:00,72.85,73.5,72.77,73.36,837765.0,71.6877,72.3273,71.6089,72.1895,837765.0
2025-01-27 14:30:00,73.36,73.61,73.12,73.22,787988.0,72.1895,72.4355,71.9533,72.0518,787988.0
2025-01-27 15:00:00,73.22,73.63,73.03,73.54,1009468.0,72.0518,72.4552,71.8648,72.3666,1009468.0
2025-01-27 15:30:00,73.55,73.93,73.33,73.85,2545891.0,72.3765,72.7504,72.16,72.6717,2545891.0
2025-01-28 09:30:00,71.81,72.88,71.0,71.13,2253376.0,70.6642,71.7172,69.8672,69.9951,2253376.0
2025-01-28 10:00:00,71.1,71.59,70.78,70.97,1292713.0,69.9656,70.4478,69.6507,69.8377,1292713.0
2025-01-28 10:30:00,70.97,71.05,70.53,70.7,812258.0,69.8377,69.9164,69.4047,69.572,812258.0
2025-01-28 11:00:00,70.71,70.87,70.33,70.36,1022749.0,69.5818,69.7392,69.2079,69.2374,1022749.0
2025-01-28 11:30:00,70.37,70.98,70.16,70.98,679630.0,69.2472,69.8475,69.0406,69.8475,679630.0
2025-01-28 12:00:00,70.98,71.01,70.14,70.47,759868.0,69.8475,69.877,69.0209,69.3456,759868.0
2025-01-28 12:30:00,70.47,70.52,70.1,70.15,709477.0,69.3456,69.3948,68.9815,69.0307,709477.0
2025-01-28 13:00:00,70.13,70.5,69.92,70.42,565477.0,69.0111,69.3752,68.8044,69.2964,565477.0
2025-01-28 13:30:00,70.42,70.66,70.25,70.51,438933.0,69.2964,69.5326,69.1291,69.385,438933.0
2025-01-28 14:00:00,70.5,70.57,70.3,70.31,515541.0,69.3752,69.444,69.1783,69.1882,515541.0
2025-01-28 14:30:00,70.31,70.43,70.1,70.28,482547.0,69.1882,69.3063,68.9815,69.1587,482547.0
2025-01-28 15:00:00,70.28,70.3,70.09,70.21,504886.0,69.1587,69.1783,68.9717,69.0898,504886.0
2025-01-28 15:30:00,70.21,70.73,70.16,70.54,1639520.0,69.0898,69.6015,69.0406,69.4145,1639520.0
2025-01-29 09:30:00,70.75,71.52,70.61,71.45,634898.0,69.6212,70.3789,69.4834,70.31,634898.0
2025-01-29 10:00:00,71.46,71.52,70.8,71.26,477503.0,70.3198,70.3789,69.6704,70.123,477503.0
2025-01-29 10:30:00,71.27,71.46,71.08,71.22,476441.0,70.1329,70.3198,69.9459,70.0837,476441.0
2025-01-29 11:00:00,71.22,71.36,71.06,71.14,326500.0,70.0837,70.2214,69.9262,70.0049,326500.0
2025-01-29 11:30:00,71.13,71.21,70.95,71.09,443402.0,69.9951,70.0738,69.818,69.9557,443402.0
2025-01-29 12:00:00,71.08,71.43,71.08,71.23,159744.0,69.9459,70.2903,69.9459,70.0935,159744.0
2025-01-29 12:30:00,71.24,71.31,71.08,71.28,253535.0,70.1033,70.1722,69.9459,70.1427,253535.0
2025-01-29 13:00:00,71.29,71.47,71.19,71.45,199601.0,70.1525,70.3297,70.0541,70.31,199601.0
2025-01-29 13:30:00,71.44,71.48,71.25,71.35,242418.0,70.3002,70.3395,70.1132,70.2116,242418.0
2025-01-29 14:00:00,71.35,71.35,70.81,70.86,442852.0,70.2116,70.2116,69.6802,69.7294,442852.0
2025-01-29 14:30:00,70.86,71.27,70.85,71.16,316728.0,69.7294,70.1329,69.7196,70.0246,316728.0
2025-01-29 15:00:00,71.17,71.26,70.75,71.15,455579.0,70.0345,70.123,69.6212,70.0148,455579.0
2025-01-29 15:30:00,71.16,71.21,70.7,70.89,1401086.0,70.0246,70.0738,69.572,69.7589,1401086.0
2025-01-30 09:30:00,71.99,72.0,71.13,71.16,467313.0,70.8414,70.8512,69.9951,70.0246,467313.0
2025-01-30 10:00:00,71.16,71.29,70.88,71.07,361988.0,70.0246,70.1525,69.7491,69.9361,361988.0
2025-01-30 10:30:00,71.06,71.36,70.99,71.35,335234.0,69.9262,70.2214,69.8573,70.2116,335234.0
2025-01-30 11:00:00,71.35,71.38,70.94,70.98,277082.0,70.2116,70.2411,69.8081,69.8475,277082.0
2025-01-30 11:30:00,70.98,71.23,70.79,70.85,259811.0,69.8475,70.0935,69.6605,69.7196,259811.0
2025-01-30 12:00:00,70.86,71.13,70.86,70.98,266438.0,69.7294,69.9951,69.7294,69.8475,266438.0
2025-01-30 12:30:00,70.99,71.33,70.9,71.29,192669.0,69.8573,70.1919,69.7688,70.1525,192669.0
2025-01-30 13:00:00,71.28,71.36,71.16,71.25,346848.0,70.1427,70.2214,70.0246,70.1132,346848.0
2025-01-30 13:30:00,71.25,71.54,71.24,71.53,293615.0,70.1132,70.3986,70.1033,70.3887,293615.0
2025-01-30 14:00:00,71.53,71.62,71.38,71.58,455399.0,70.3887,70.4773,70.2411,70.4379,455399.0
2025-01-30 14:30:00,71.58,71.64,71.31,71.46,273395.0,70.4379,70.497,70.1722,70.3198,273395.0
2025-01-30 15:00:00,71.45,71.65,71.38,71.59,263795.0,70.31,70.5068,70.2411,70.4478,263795.0
2025-01-30 15:30:00,71.59,71.61,70.96,71.32,1255767.0,70.4478,70.4674,69.8278,70.1821,1255767.0
2025-01-31 09:30:00,71.51,71.63,71.05,71.17,326239.0,70.369,70.4871,69.9164,70.0345,326239.0
2025-01-31 10:00:00,71.15,71.28,70.93,70.97,196033.0,70.0148,70.1427,69.7983,69.8377,196033.0
2025-01-31 10:30:00,70.97,71.44,70.97,71.39,410759.0,69.8377,70.3002,69.8377,70.251,410759.0
2025-01-31 11:00:00,71.38,71.62,71.3,71.39,494535.0,70.2411,70.4773,70.1624,70.251,494535.0
2025-01-31 11:30:00,71.38,71.6,71.33,71.38,351581.0,70.2411,70.4576,70.1919,70.2411,351581.0
2025-01-31 12:00:00,71.38,71.66,71.29,71.59,367317.0,70.2411,70.5166,70.1525,70.4478,367317.0
2025-01-31 12:30:00,71.61,71.65,71.36,71.42,857790.0,70.4674,70.5068,70.2214,70.2805,857790.0
2025-01-31 13:00:00,71.41,71.59,71.36,71.4,266450.0,70.2706,70.4478,70.2214,70.2608,266450.0
2025-01-31 13:30:00,71.4,71.62,71.31,71.45,259771.0,70.2608,70.4773,70.1722,70.31,259771.0
2025-01-31 14:00:00,71.44,71.58,71.25,71.35,729384.0,70.3002,70.4379,70.1132,70.2116,729384.0
2025-01-31 14:30:00,71.35,71.63,71.35,71.59,349152.0,70.2116,70.4871,70.2116,70.4478,349152.0
2025-01-31 15:00:00,71.58,71.74,71.48,71.7,571531.0,70.4379,70.5954,70.3395,70.556,571531.0
2025-01-31 15:30:00,71.7,71.73,71.36,71.57,1405352.0,70.556,70.5855,70.2214,70.4281,1405352.0
2025-02-03 09:30:00,70.5,71.26,70.19,70.59,664912.0,69.3752,70.123,69.0701,69.4637,664912.0
2025-02-03 10:00:00,70.55,70.89,70.21,70.78,500773.0,69.4244,69.7589,69.0898,69.6507,500773.0
2025-02-03 10:30:00,70.75,71.14,70.54,70.78,629913.0,69.6212,70.0049,69.4145,69.6507,629913.0
2025-02-03 11:00:00,70.77,71.31,70.66,71.31,314913.0,69.6408,70.1722,69.5326,70.1722,314913.0
2025-02-03 11:30:00,71.32,71.33,70.98,71.05,357264.0,70.1821,70.1919,69.8475,69.9164,357264.0
2025-02-03 12:00:00,71.04,71.14,70.89,71.06,164057.0,69.9065,70.0049,69.7589,69.9262,164057.0
2025-02-03 12:30:00,71.06,71.14,71.0,71.12,202812.0,69.9262,70.0049,69.8672,69.9853,202812.0
2025-02-03 13:00:00,71.11,71.33,71.02,71.28,239499.0,69.9754,70.1919,69.8869,70.1427,239499.0
2025-02-03 13:30:00,71.29,71.52,71.27,71.41,193036.0,70.1525,70.3789,70.1329,70.2706,193036.0
2025-02-03 14:00:00,71.41,71.54,71.37,71.45,176179.0,70.2706,70.3986,70.2313,70.31,176179.0
2025-02-03 14:30:00,71.46,71.79,71.45,71.66,498327.0,70.3198,70.6446,70.31,70.5166,498327.0
2025-02-03 15:00:00,71.66,71.67,71.17,71.2,388675.0,70.5166,70.5265,70.0345,70.064,388675.0
2025-02-03 15:30:00,71.2,71.39,71.03,71.07,890775.0,70.064,70.251,69.8967,69.9361,890775.0
2025-02-04 09:30:00,70.25,70.53,69.62,70.24,723573.0,69.1291,69.4047,68.5092,69.1193,723573.0
2025-02-04 10:00:00,70.24,70.85,70.24,70.63,351502.0,69.1193,69.7196,69.1193,69.5031,351502.0
2025-02-04 10:30:00,70.62,70.62,70.13,70.28,353465.0,69.4932,69.4932,69.0111,69.1587,353465.0
2025-02-04 11:00:00,70.28,70.73,70.28,70.7,280570.0,69.1587,69.6015,69.1587,69.572,280570.0
2025-02-04 11:30:00,70.69,70.69,70.35,70.39,233632.0,69.5621,69.5621,69.2275,69.2669,233632.0
2025-02-04 12:00:00,70.38,70.5,70.32,70.34,241602.0,69.2571,69.3752,69.198,69.2177,241602.0
2025-02-04 12:30:00,70.33,70.4,70.14,70.18,705353.0,69.2079,69.2767,69.0209,69.0603,705353.0
2025-02-04 13:00:00,70.17,70.37,70.16,70.23,218597.0,69.0504,69.2472,69.0406,69.1095,218597.0
2025-02-04 13:30:00,70.22,70.28,70.08,70.13,238487.0,69.0996,69.1587,68.9619,69.0111,238487.0
2025-02-04 14:00:00,70.13,70.27,70.09,70.13,375371.0,69.0111,69.1488,68.9717,69.0111,375371.0
2025-02-04 14:30:00,70.12,70.2,69.96,69.99,409977.0,69.0012,69.0799,68.8438,68.8733,409977.0
2025-02-04 15:00:00,69.99,70.11,69.91,69.91,459418.0,68.8733,68.9914,68.7946,68.7946,459418.0
2025-02-04 15:30:00,69.92,70.08,69.86,69.89,1219734.0,68.8044,68.9619,68.7454,68.7749,1219734.0
2025-02-05 09:30:00,70.75,70.79,69.69,69.74,439551.0,69.6212,69.6605,68.5781,68.6273,439551.0
2025-02-05 10:00:00,69.77,70.0,69.53,69.83,416123.0,68.6568,68.8831,68.4206,68.7158,416123.0
2025-02-05 10:30:00,69.81,69.95,69.72,69.78,435061.0,68.6962,68.8339,68.6076,68.6666,435061.0
2025-02-05 11:00:00,69.78,69.83,69.58,69.68,326978.0,68.6666,68.7158,68.4698,68.5682,326978.0
2025-02-05 11:30:00,69.69,69.77,69.55,69.57,214341.0,68.5781,68.6568,68.4403,68.46,214341.0
2025-02-05 12:00:00,69.57,69.62,69.23,69.33,417347.0,68.46,68.5092,68.1254,68.2238,417347.0
2025-02-05 12:30:00,69.32,69.63,69.28,69.5,213086.0,68.214,68.519,68.1746,68.3911,213086.0
2025-02-05 13:00:00,69.5,69.7,69.47,69.61,251489.0,68.3911,68.5879,68.3616,68.4994,251489.0
2025-02-05 13:30:00,69.61,69.95,69.6,69.79,259842.0,68.4994,68.8339,68.4895,68.6765,259842.0
2025-02-05 14:00:00,69.79,69.92,69.75,69.89,220659.0,68.6765,68.8044,68.6371,68.7749,220659.0
2025-02-05 14:30:00,69.9,69.92,69.42,69.56,480962.0,68.7847,68.8044,68.3124,68.4501,480962.0
2025-02-05 15:00:00,69.55,69.56,69.26,69.34,403383.0,68.4403,68.4501,68.1549,68.2337,403383.0
2025-02-05 15:30:00,69.34,69.38,69.14,69.2,1283975.0,68.2337,68.273,68.0369,68.0959,1283975.0
2025-02-06 09:30:00,69.41,69.62,68.9,68.98,524242.0,68.3025,68.5092,67.8007,67.8794,524242.0
2025-02-06 10:00:00,68.97,68.98,68.28,68.32,647160.0,67.8696,67.8794,67.1906,67.2299,647160.0
2025-02-06 10:30:00,68.31,68.73,68.3,68.3,486261.0,67.2201,67.6334,67.2103,67.2103,486261.0
2025-02-06 11:00:00,68.3,69.05,68.26,68.92,661856.0,67.2103,67.9483,67.1709,67.8204,661856.0
2025-02-06 11:30:00,68.92,69.42,68.87,69.24,349156.0,67.8204,68.3124,67.7712,68.1353,349156.0
2025-02-06 12:00:00,69.26,69.28,68.99,69.09,329986.0,68.1549,68.1746,67.8892,67.9876,329986.0
2025-02-06 12:30:00,69.09,69.25,69.07,69.15,169649.0,67.9876,68.1451,67.968,68.0467,169649.0
2025-02-06 13:00:00,69.14,69.16,69.05,69.1,318942.0,68.0369,68.0565,67.9483,67.9975,318942.0
2025-02-06 13:30:00,69.09,69.42,69.09,69.33,241920.0,67.9876,68.3124,67.9876,68.2238,241920.0
2025-02-06 14:00:00,69.32,69.37,68.94,68.94,239864.0,68.214,68.2632,67.84,67.84,239864.0
2025-02-06 14:30:00,68.94,69.06,68.83,68.94,296365.0,67.84,67.9581,67.7318,67.84,296365.0
2025-02-06 15:00:00,68.93,69.05,68.86,68.97,590877.0,67.8302,67.9483,67.7613,67.8696,590877.0
2025-02-06 15:30:00,68.98,69.26,68.97,69.24,809209.0,67.8794,68.1549,67.8696,68.1353,809209.0
2025-02-07 09:30:00,69.14,69.38,68.88,69.38,433431.0,68.0369,68.273,67.781,68.273,433431.0
2025-02-07 10:00:00,69.38,69.4,69.05,69.05,366462.0,68.273,68.2927,67.9483,67.9483,366462.0
2025-02-07 10:30:00,69.06,69.22,68.67,68.88,225003.0,67.9581,68.1156,67.5743,67.781,225003.0
2025-02-07 11:00:00,68.89,69.03,68.67,68.69,419782.0,67.7908,67.9286,67.5743,67.594,419782.0
2025-02-07 11:30:00,68.69,68.89,68.46,68.53,438052.0,67.594,67.7908,67.3677,67.4366,438052.0
2025-02-07 12:00:00,68.51,68.71,68.38,68.61,539031.0,67.4169,67.6137,67.289,67.5153,539031.0
2025-02-07 12:30:00,68.64,68.86,68.61,68.68,267385.0,67.5448,67.7613,67.5153,67.5842,267385.0
2025-02-07 13:00:00,68.67,68.8,68.67,68.72,247215.0,67.5743,67.7023,67.5743,67.6236,247215.0
2025-02-07 13:30:00,68.71,68.79,68.64,68.68,163525.0,67.6137,67.6924,67.5448,67.5842,163525.0
2025-02-07 14:00:00,68.67,68.71,68.54,68.54,188509.0,67.5743,67.6137,67.4464,67.4464,188509.0
2025-02-07 14:30:00,68.55,68.65,68.48,68.64,288170.0,67.4563,67.5547,67.3874,67.5448,288170.0
2025-02-07 15:00:00,68.64,68.8,68.43,68.44,442114.0,67.5448,67.7023,67.3382,67.348,442114.0
2025-02-07 15:30:00,68.44,68.55,68.2,68.28,1172430.0,67.348,67.4563,67.1118,67.1906,1172430.0
2025-02-10 09:30:00,68.34,68.65,68.12,68.19,417414.0,67.2496,67.5547,67.0331,67.102,417414.0
2025-02-10 10:00:00,68.19,68.44,68.09,68.42,242368.0,67.102,67.348,67.0036,67.3283,242368.0
2025-02-10 10:30:00,68.4,68.98,68.31,68.8,204091.0,67.3087,67.8794,67.2201,67.7023,204091.0
2025-02-10 11:00:00,68.8,68.87,68.69,68.79,254010.0,67.7023,67.7712,67.594,67.6924,254010.0
2025-02-10 11:30:00,68.81,68.87,68.6,68.6,209472.0,67.7121,67.7712,67.5055,67.5055,209472.0
2025-02-10 12:00:00,68.61,68.76,68.56,68.66,183312.0,67.5153,67.6629,67.4661,67.5645,183312.0
2025-02-10 12:30:00,68.68,68.78,68.55,68.75,143857.0,67.5842,67.6826,67.4563,67.6531,143857.0
2025-02-10 13:00:00,68.75,68.82,68.68,68.7,177185.0,67.6531,67.722,67.5842,67.6039,177185.0
2025-02-10 13:30:00,68.7,68.83,68.67,68.78,183008.0,67.6039,67.7318,67.5743,67.6826,183008.0
2025-02-10 14:00:00,68.78,68.94,68.75,68.89,201392.0,67.6826,67.84,67.6531,67.7908,201392.0
2025-02-10 14:30:00,68.88,68.92,68.77,68.88,216109.0,67.781,67.8204,67.6728,67.781,216109.0
2025-02-10 15:00:00,68.88,69.16,68.86,69.15,306624.0,67.781,68.0565,67.7613,68.0467,306624.0
2025-02-10 15:30:00,69.16,69.74,69.03,69.7,1741081.0,68.0565,68.6273,67.9286,68.5879,1741081.0
2025-02-11 09:30:00,69.41,69.56,68.71,68.91,474303.0,68.3025,68.4501,67.6137,67.8105,474303.0
2025-02-11 10:00:00,68.91,69.27,68.8,69.23,406476.0,67.8105,68.1648,67.7023,68.1254,406476.0
2025-02-11 10:30:00,69.23,69.53,69.11,69.48,253701.0,68.1254,68.4206,68.0073,68.3714,253701.0
2025-02-11 11:00:00,69.47,69.68,69.4,69.61,204094.0,68.3616,68.5682,68.2927,68.4994,204094.0
2025-02-11 11:30:00,69.61,69.92,69.6,69.8,305935.0,68.4994,68.8044,68.4895,68.6863,305935.0
2025-02-11 12:00:00,69.8,69.99,69.78,69.89,165745.0,68.6863,68.8733,68.6666,68.7749,165745.0
2025-02-11 12:30:00,69.89,69.98,69.8,69.81,183636.0,68.7749,68.8634,68.6863,68.6962,183636.0
2025-02-11 13:00:00,69.81,69.9,69.71,69.83,175142.0,68.6962,68.7847,68.5978,68.7158,175142.0
2025-02-11 13:30:00,69.82,69.95,69.82,69.93,215527.0,68.706,68.8339,68.706,68.8142,215527.0
2025-02-11 14:00:00,69.92,69.97,69.79,69.93,204032.0,68.8044,68.8536,68.6765,68.8142,204032.0
2025-02-11 14:30:00,69.96,70.07,69.91,69.94,306883.0,68.8438,68.952,68.7946,68.8241,306883.0
2025-02-11 15:00:00,69.94,70.07,69.93,70.0,235041.0,68.8241,68.952,68.8142,68.8831,235041.0
2025-02-11 15:30:00,70.01,70.38,70.01,70.33,775915.0,68.893,69.2571,68.893,69.2079,775915.0
2025-02-12 09:30:00,69.31,69.45,69.0,69.18,438672.0,68.2041,68.3419,67.8991,68.0762,438672.0
2025-02-12 10:00:00,69.19,69.89,69.17,69.5,729849.0,68.0861,68.7749,68.0664,68.3911,729849.0
2025-02-12 10:30:00,69.5,69.89,69.38,69.59,393920.0,68.3911,68.7749,68.273,68.4797,393920.0
2025-02-12 11:00:00,69.57,69.7,69.39,69.59,228388.0,68.46,68.5879,68.2829,68.4797,228388.0
2025-02-12 11:30:00,69.6,69.87,69.53,69.82,162977.0,68.4895,68.7552,68.4206,68.706,162977.0
2025-02-12 12:00:00,69.81,69.93,69.8,69.87,154683.0,68.6962,68.8142,68.6863,68.7552,154683.0
2025-02-12 12:30:00,69.88,70.19,69.84,70.18,175568.0,68.765,69.0701,68.7257,69.0603,175568.0
2025-02-12 13:00:00,70.17,70.19,69.91,69.97,135828.0,69.0504,69.0701,68.7946,68.8536,135828.0
2025-02-12 13:30:00,69.97,69.99,69.66,69.67,172990.0,68.8536,68.8733,68.5486,68.5584,172990.0
2025-02-12 14:00:00,69.65,69.72,69.44,69.53,159589.0,68.5387,68.6076,68.3321,68.4206,159589.0
2025-02-12 14:30:00,69.53,69.83,69.48,69.81,153348.0,68.4206,68.7158,68.3714,68.6962,153348.0
2025-02-12 15:00:00,69.81,69.82,69.28,69.29,510805.0,68.6962,68.706,68.1746,68.1845,510805.0
2025-02-12 15:30:00,69.28,69.39,68.98,69.28,1493530.0,68.1746,68.2829,67.8794,68.1746,1493530.0
2025-02-13 09:30:00,69.42,69.66,68.82,69.28,634108.0,68.3124,68.5486,67.722,68.1746,634108.0
2025-02-13 10:00:00,69.29,69.37,68.92,69.25,427751.0,68.1845,68.2632,67.8204,68.1451,427751.0
2025-02-13 10:30:00,69.25,69.62,69.14,69.42,282438.0,68.1451,68.5092,68.0369,68.3124,282438.0
2025-02-13 11:00:00,69.4,69.44,69.13,69.15,733998.0,68.2927,68.3321,68.027,68.0467,733998.0
2025-02-13 11:30:00,69.17,69.2,68.83,68.89,454662.0,68.0664,68.0959,67.7318,67.7908,454662.0
2025-02-13 12:00:00,68.88,69.32,68.77,69.27,547377.0,67.781,68.214,67.6728,68.1648,547377.0
2025-02-13 12:30:00,69.28,69.33,68.91,68.98,400102.0,68.1746,68.2238,67.8105,67.8794,400102.0
2025-02-13 13:00:00,68.99,69.09,68.9,69.06,861110.0,67.8892,67.9876,67.8007,67.9581,861110.0
2025-02-13 13:30:00,69.06,69.13,68.89,69.12,262720.0,67.9581,68.027,67.7908,68.0172,262720.0
2025-02-13 14:00:00,69.11,69.34,69.07,69.12,475060.0,68.0073,68.2337,67.968,68.0172,475060.0
2025-02-13 14:30:00,69.12,69.16,68.96,68.98,669251.0,68.0172,68.0565,67.8597,67.8794,669251.0
2025-02-13 15:00:00,68.97,68.97,68.64,68.73,1226916.0,67.8696,67.8696,67.5448,67.6334,1226916.0
2025-02-13 15:30:00,68.73,68.83,68.56,68.62,1928211.0,67.6334,67.7318,67.4661,67.5251,1928211.0
2025-02-14 09:30:00,68.6,69.02,68.57,68.64,1051497.0,67.5055,67.9188,67.4759,67.5448,1051497.0
2025-02-14 10:00:00,68.64,68.9,68.58,68.84,774770.0,67.5448,67.8007,67.4858,67.7416,774770.0
2025-02-14 10:30:00,68.83,68.99,68.77,68.79,612697.0,67.7318,67.8892,67.6728,67.6924,612697.0
2025-02-14 11:00:00,68.79,68.86,68.54,68.54,938454.0,67.6924,67.7613,67.4464,67.4464,938454.0
2025-02-14 11:30:00,68.55,68.57,68.26,68.55,396481.0,67.4563,67.4759,67.1709,67.4563,396481.0
2025-02-14 12:00:00,68.54,68.55,68.24,68.25,281060.0,67.4464,67.4563,67.1512,67.1611,281060.0
2025-02-14 12:30:00,68.25,68.25,67.97,68.0,337882.0,67.1611,67.1611,66.8855,66.915,337882.0
2025-02-14 13:00:00,68.0,68.0,67.88,67.94,419685.0,66.915,66.915,66.797,66.856,419685.0
2025-02-14 13:30:00,67.93,68.1,67.88,67.97,383244.0,66.8462,67.0134,66.797,66.8855,383244.0
2025-02-14 14:00:00,67.97,68.15,67.93,68.05,541123.0,66.8855,67.0626,66.8462,66.9642,541123.0
2025-02-14 14:30:00,68.05,68.27,68.0,68.2,734701.0,66.9642,67.1807,66.915,67.1118,734701.0
2025-02-14 15:00:00,68.19,68.2,68.0,68.05,263686.0,67.102,67.1118,66.915,66.9642,263686.0
2025-02-14 15:30:00,68.04,68.18,67.95,68.05,829092.0,66.9544,67.0922,66.8658,66.9642,829092.0
2025-02-18 09:30:00,68.0,68.3,67.89,68.11,952102.0,66.915,67.2103,66.8068,67.0233,952102.0
2025-02-18 10:00:00,68.12,68.16,67.9,68.02,511797.0,67.0331,67.0725,66.8166,66.9347,511797.0
2025-02-18 10:30:00,68.01,68.37,67.98,68.16,322910.0,66.9249,67.2791,66.8954,67.0725,322910.0
2025-02-18 11:00:00,68.14,68.26,67.97,68.18,887733.0,67.0528,67.1709,66.8855,67.0922,887733.0
2025-02-18 11:30:00,68.19,68.3,68.13,68.13,321894.0,67.102,67.2103,67.043,67.043,321894.0
2025-02-18 12:00:00,68.13,68.14,67.9,67.92,476067.0,67.043,67.0528,66.8166,66.8363,476067.0
2025-02-18 12:30:00,67.92,68.01,67.75,67.78,405557.0,66.8363,66.9249,66.669,66.6985,405557.0
2025-02-18 13:00:00,67.78,67.88,67.6,67.6,423222.0,66.6985,66.797,66.5214,66.5214,423222.0
2025-02-18 13:30:00,67.61,68.08,67.53,68.03,389244.0,66.5313,66.9938,66.4525,66.9446,389244.0
2025-02-18 14:00:00,68.03,68.06,67.91,67.98,420660.0,66.9446,66.9741,66.8265,66.8954,420660.0
2025-02-18 14:30:00,67.98,68.0,67.93,67.95,288179.0,66.8954,66.915,66.8462,66.8658,288179.0
2025-02-18 15:00:00,67.95,68.19,67.89,68.14,514379.0,66.8658,67.102,66.8068,67.0528,514379.0
2025-02-18 15:30:00,68.14,68.55,68.06,68.49,1369309.0,67.0528,67.4563,66.9741,67.3972,1369309.0
2025-02-19 09:30:00,68.54,69.0,68.41,68.61,1085813.0,67.4464,67.8991,67.3185,67.5153,1085813.0
2025-02-19 10:00:00,68.6,68.71,68.41,68.62,543820.0,67.5055,67.6137,67.3185,67.5251,543820.0
2025-02-19 10:30:00,68.62,69.2,68.58,69.03,1395796.0,67.5251,68.0959,67.4858,67.9286,1395796.0
2025-02-19 11:00:00,69.02,69.51,69.02,69.21,356664.0,67.9188,68.4009,67.9188,68.1057,356664.0
2025-02-19 11:30:00,69.18,69.2,69.01,69.02,136204.0,68.0762,68.0959,67.9089,67.9188,136204.0
2025-02-19 12:00:00,69.02,69.03,68.77,68.8,215672.0,67.9188,67.9286,67.6728,67.7023,215672.0
2025-02-19 12:30:00,68.8,68.88,68.7,68.71,147363.0,67.7023,67.781,67.6039,67.6137,147363.0
2025-02-19 13:00:00,68.71,68.77,68.66,68.74,186319.0,67.6137,67.6728,67.5645,67.6432,186319.0
2025-02-19 13:30:00,68.74,68.77,68.69,68.7,140639.0,67.6432,67.6728,67.594,67.6039,140639.0
2025-02-19 14:00:00,68.71,68.92,68.67,68.88,151360.0,67.6137,67.8204,67.5743,67.781,151360.0
2025-02-19 14:30:00,68.87,68.95,68.75,68.81,191274.0,67.7712,67.8499,67.6531,67.7121,191274.0
2025-02-19 15:00:00,68.82,68.89,68.72,68.89,176318.0,67.722,67.7908,67.6236,67.7908,176318.0
2025-02-19 15:30:00,68.89,69.13,68.79,69.06,853707.0,67.7908,68.027,67.6924,67.9581,853707.0
2025-02-20 09:30:00,69.08,69.96,68.82,69.92,466557.0,67.9778,68.8438,67.722,68.8044,466557.0
2025-02-20 10:00:00,69.89,70.42,69.87,70.13,697682.0,68.7749,69.2964,68.7552,69.0111,697682.0
2025-02-20 10:30:00,70.15,70.44,70.09,70.42,327704.0,69.0307,69.3161,68.9717,69.2964,327704.0
2025-02-20 11:00:00,70.42,70.43,69.94,69.98,339055.0,69.2964,69.3063,68.8241,68.8634,339055.0
2025-02-20 11:30:00,69.97,70.22,69.81,70.19,453772.0,68.8536,69.0996,68.6962,69.0701,453772.0
2025-02-20 12:00:00,70.18,70.28,70.04,70.26,228496.0,69.0603,69.1587,68.9225,69.139,228496.0
2025-02-20 12:30:00,70.25,70.27,69.96,70.01,154412.0,69.1291,69.1488,68.8438,68.893,154412.0
2025-02-20 13:00:00,70.02,70.24,69.91,70.08,199399.0,68.9028,69.1193,68.7946,68.9619,199399.0
2025-02-20 13:30:00,70.08,70.18,70.05,70.09,149503.0,68.9619,69.0603,68.9323,68.9717,149503.0
2025-02-20 14:00:00,70.1,70.18,70.04,70.09,153899.0,68.9815,69.0603,68.9225,68.9717,153899.0
2025-02-20 14:30:00,70.09,70.15,69.94,70.03,205146.0,68.9717,69.0307,68.8241,68.9127,205146.0
2025-02-20 15:00:00,70.04,70.17,69.92,70.12,230076.0,68.9225,69.0504,68.8044,69.0012,230076.0
2025-02-20 15:30:00,70.14,70.23,69.98,70.15,756786.0,69.0209,69.1095,68.8634,69.0307,756786.0
2025-02-21 09:30:00,70.14,70.43,70.01,70.34,617100.0,69.0209,69.3063,68.893,69.2177,617100.0
2025-02-21 10:00:00,70.33,70.41,70.08,70.17,255146.0,69.2079,69.2866,68.9619,69.0504,255146.0
2025-02-21 10:30:00,70.17,70.39,70.04,70.37,325332.0,69.0504,69.2669,68.9225,69.2472,325332.0
2025-02-21 11:00:00,70.37,70.72,70.32,70.64,184701.0,69.2472,69.5916,69.198,69.5129,184701.0
2025-02-21 11:30:00,70.65,70.93,70.62,70.76,346975.0,69.5228,69.7983,69.4932,69.631,346975.0
2025-02-21 12:00:00,70.76,70.79,70.56,70.61,247684.0,69.631,69.6605,69.4342,69.4834,247684.0
2025-02-21 12:30:00,70.62,70.86,70.59,70.86,215113.0,69.4932,69.7294,69.4637,69.7294,215113.0
2025-02-21 13:00:00,70.85,71.02,70.77,70.8,341327.0,69.7196,69.8869,69.6408,69.6704,341327.0
2025-02-21 13:30:00,70.8,71.27,70.73,71.24,315784.0,69.6704,70.1329,69.6015,70.1033,315784.0
2025-02-21 14:00:00,71.25,71.38,71.06,71.32,410959.0,70.1132,70.2411,69.9262,70.1821,410959.0
2025-02-21 14:30:00,71.31,71.38,71.12,71.23,542914.0,70.1722,70.2411,69.9853,70.0935,542914.0
2025-02-21 15:00:00,71.23,71.67,71.21,71.67,749783.0,70.0935,70.5265,70.0738,70.5265,749783.0
2025-02-21 15:30:00,71.66,71.97,71.52,71.59,2074496.0,70.5166,70.8217,70.3789,70.4478,2074496.0
2025-02-24 09:30:00,71.3,71.46,69.92,70.28,951950.0,70.1624,70.3198,68.8044,69.1587,951950.0
2025-02-24 10:00:00,70.28,71.3,70.24,71.03,567911.0,69.1587,70.1624,69.1193,69.8967,567911.0
2025-02-24 10:30:00,71.02,71.12,70.7,70.7,395903.0,69.8869,69.9853,69.572,69.572,395903.0
2025-02-24 11:00:00,70.7,70.81,70.38,70.65,320973.0,69.572,69.6802,69.2571,69.5228,320973.0
2025-02-24 11:30:00,70.64,71.01,70.6,70.96,401545.0,69.5129,69.877,69.4736,69.8278,401545.0
2025-02-24 12:00:00,70.98,71.04,70.89,70.97,184430.0,69.8475,69.9065,69.7589,69.8377,184430.0
2025-02-24 12:30:00,70.96,71.01,70.76,70.78,205330.0,69.8278,69.877,69.631,69.6507,205330.0
2025-02-24 13:00:00,70.77,70.94,70.74,70.75,153048.0,69.6408,69.8081,69.6113,69.6212,153048.0
2025-02-24 13:30:00,70.75,70.77,70.39,70.5,559976.0,69.6212,69.6408,69.2669,69.3752,559976.0
2025-02-24 14:00:00,70.51,70.6,70.01,70.36,237729.0,69.385,69.4736,68.893,69.2374,237729.0
2025-02-24 14:30:00,70.35,70.81,70.35,70.78,306419.0,69.2275,69.6802,69.2275,69.6507,306419.0
2025-02-24 15:00:00,70.78,70.9,70.56,70.59,721961.0,69.6507,69.7688,69.4342,69.4637,721961.0
2025-02-24 15:30:00,70.58,70.8,70.42,70.8,1313207.0,69.4539,69.6704,69.2964,69.6704,1313207.0
2025-02-25 09:30:00,71.2,71.33,70.68,70.93,464402.0,70.064,70.1919,69.5523,69.7983,464402.0
2025-02-25 10:00:00,70.93,71.35,70.77,71.21,541824.0,69.7983,70.2116,69.6408,70.0738,541824.0
2025-02-25 10:30:00,71.2,71.32,71.02,71.28,454560.0,70.064,70.1821,69.8869,70.1427,454560.0
2025-02-25 11:00:00,71.29,71.53,71.11,71.22,610083.0,70.1525,70.3887,69.9754,70.0837,610083.0
2025-02-25 11:30:00,71.2,71.6,71.12,71.44,432834.0,70.064,70.4576,69.9853,70.3002,432834.0
2025-02-25 12:00:00,71.43,71.71,71.25,71.45,681902.0,70.2903,70.5658,70.1132,70.31,681902.0
2025-02-25 12:30:00,71.44,71.57,71.16,71.33,338577.0,70.3002,70.4281,70.0246,70.1919,338577.0
2025-02-25 13:00:00,71.33,71.69,71.32,71.51,269747.0,70.1919,70.5462,70.1821,70.369,269747.0
2025-02-25 13:30:00,71.51,71.59,71.32,71.42,402682.0,70.369,70.4478,70.1821,70.2805,402682.0
2025-02-25 14:00:00,71.42,71.56,71.08,71.1,351269.0,70.2805,70.4182,69.9459,69.9656,351269.0
2025-02-25 14:30:00,71.1,71.55,71.05,71.53,464797.0,69.9656,70.4084,69.9164,70.3887,464797.0
2025-02-25 15:00:00,71.53,71.56,71.2,71.37,344142.0,70.3887,70.4182,70.064,70.2313,344142.0
2025-02-25 15:30:00,71.35,71.51,71.2,71.3,929735.0,70.2116,70.369,70.064,70.1624,929735.0
2025-02-26 09:30:00,71.19,71.64,70.54,70.58,543782.0,70.0541,70.497,69.4145,69.4539,543782.0
2025-02-26 10:00:00,70.58,71.37,70.58,71.35,458602.0,69.4539,70.2313,69.4539,70.2116,458602.0
2025-02-26 10:30:00,71.34,71.62,71.24,71.35,531574.0,70.2017,70.4773,70.1033,70.2116,531574.0
2025-02-26 11:00:00,71.35,71.5,71.3,71.32,283687.0,70.2116,70.3592,70.1624,70.1821,283687.0
2025-02-26 11:30:00,71.32,71.35,70.94,71.03,232671.0,70.1821,70.2116,69.8081,69.8967,232671.0
2025-02-26 12:00:00,71.02,71.14,70.86,70.92,286592.0,69.8869,70.0049,69.7294,69.7885,286592.0
2025-02-26 12:30:00,70.92,70.95,70.55,70.66,207242.0,69.7885,69.818,69.4244,69.5326,207242.0
2025-02-26 13:00:00,70.67,70.76,70.6,70.66,177358.0,69.5424,69.631,69.4736,69.5326,177358.0
2025-02-26 13:30:00,70.66,70.66,70.52,70.59,165683.0,69.5326,69.5326,69.3948,69.4637,165683.0
2025-02-26 14:00:00,70.59,70.84,70.51,70.79,170466.0,69.4637,69.7097,69.385,69.6605,170466.0
2025-02-26 14:30:00,70.8,71.08,70.75,70.94,199199.0,69.6704,69.9459,69.6212,69.8081,199199.0
2025-02-26 15:00:00,70.94,71.11,70.91,71.06,289476.0,69.8081,69.9754,69.7786,69.9262,289476.0
2025-02-26 15:30:00,71.06,71.15,70.88,71.04,711343.0,69.9262,70.0148,69.7491,69.9065,711343.0
2025-02-27 09:30:00,70.57,70.91,70.32,70.71,300462.0,69.444,69.7786,69.198,69.5818,300462.0
2025-02-27 10:00:00,70.73,70.88,70.55,70.65,322181.0,69.6015,69.7491,69.4244,69.5228,322181.0
2025-02-27 10:30:00,70.66,70.74,70.21,70.34,683495.0,69.5326,69.6113,69.0898,69.2177,683495.0
2025-02-27 11:00:00,70.35,70.37,70.1,70.19,316021.0,69.2275,69.2472,68.9815,69.0701,316021.0
2025-02-27 11:30:00,70.18,70.3,70.0,70.03,263328.0,69.0603,69.1783,68.8831,68.9127,263328.0
2025-02-27 12:00:00,70.02,70.17,69.86,70.16,220562.0,68.9028,69.0504,68.7454,69.0406,220562.0
2025-02-27 12:30:00,70.18,70.23,69.99,70.03,167715.0,69.0603,69.1095,68.8733,68.9127,167715.0
2025-02-27 13:00:00,70.03,70.31,70.03,70.06,404041.0,68.9127,69.1882,68.9127,68.9422,404041.0
2025-02-27 13:30:00,70.06,70.2,69.99,70.13,193072.0,68.9422,69.0799,68.8733,69.0111,193072.0
2025-02-27 14:00:00,70.14,70.24,69.99,70.0,141037.0,69.0209,69.1193,68.8733,68.8831,141037.0
2025-02-27 14:30:00,70.0,70.09,69.79,69.84,418595.0,68.8831,68.9717,68.6765,68.7257,418595.0
2025-02-27 15:00:00,69.84,69.92,69.63,69.64,370306.0,68.7257,68.8044,68.519,68.5289,370306.0
2025-02-27 15:30:00,69.65,69.81,69.31,69.4,1499034.0,68.5387,68.6962,68.2041,68.2927,1499034.0
2025-02-28 09:30:00,69.59,70.02,69.28,69.85,589570.0,69.0325,69.4591,68.725,69.2904,589570.0
2025-02-28 10:00:00,69.85,69.85,69.47,69.49,475674.0,69.2904,69.2904,68.9135,68.9333,475674.0
2025-02-28 10:30:00,69.49,69.8,69.47,69.76,344123.0,68.9333,69.2408,68.9135,69.2012,344123.0
2025-02-28 11:00:00,69.76,69.82,69.51,69.52,279913.0,69.2012,69.2607,68.9532,68.9631,279913.0
2025-02-28 11:30:00,69.52,69.63,69.44,69.51,162158.0,68.9631,69.0722,68.8837,68.9532,162158.0
2025-02-28 12:00:00,69.5,69.73,69.44,69.59,156964.0,68.9432,69.1714,68.8837,69.0325,156964.0
2025-02-28 12:30:00,69.59,69.59,69.39,69.58,262094.0,69.0325,69.0325,68.8341,69.0226,262094.0
2025-02-28 13:00:00,69.57,69.58,69.31,69.42,224911.0,69.0127,69.0226,68.7548,68.8639,224911.0
2025-02-28 13:30:00,69.42,69.53,69.32,69.33,298790.0,68.8639,68.973,68.7647,68.7746,298790.0
2025-02-28 14:00:00,69.34,69.5,69.34,69.39,282573.0,68.7845,68.9432,68.7845,68.8341,282573.0
2025-02-28 14:30:00,69.38,69.77,69.32,69.73,276554.0,68.8242,69.2111,68.7647,69.1714,276554.0
2025-02-28 15:00:00,69.74,69.86,69.68,69.85,276501.0,69.1813,69.3004,69.1218,69.2904,276501.0
2025-02-28 15:30:00,69.86,70.22,69.79,70.14,1193250.0,69.3004,69.6575,69.2309,69.5781,1193250.0
2025-03-03 09:30:00,70.05,70.63,70.0,70.48,503731.0,69.4888,70.0642,69.4392,69.9154,503731.0
2025-03-03 10:00:00,70.45,70.66,70.14,70.62,331112.0,69.8856,70.094,69.5781,70.0543,331112.0
2025-03-03 10:30:00,70.62,71.0,70.55,70.88,261691.0,70.0543,70.4312,69.9848,70.3122,261691.0
2025-03-03 11:00:00,70.89,70.98,70.73,70.73,197548.0,70.3221,70.4114,70.1634,70.1634,197548.0
2025-03-03 11:30:00,70.73,70.99,70.73,70.89,207595.0,70.1634,70.4213,70.1634,70.3221,207595.0
2025-03-03 12:00:00,70.91,71.03,70.86,70.94,196495.0,70.3419,70.461,70.2924,70.3717,196495.0
2025-03-03 12:30:00,70.94,71.13,70.94,71.12,184388.0,70.3717,70.5602,70.3717,70.5503,184388.0
2025-03-03 13:00:00,71.1,71.1,70.85,70.88,214293.0,70.5304,70.5304,70.2824,70.3122,214293.0
2025-03-03 13:30:00,70.87,70.98,70.75,70.81,353422.0,70.3023,70.4114,70.1832,70.2428,353422.0
2025-03-03 14:00:00,70.8,71.15,70.77,71.15,328225.0,70.2328,70.58,70.2031,70.58,328225.0
2025-03-03 14:30:00,71.14,71.3,71.09,71.12,443195.0,70.5701,70.7288,70.5205,70.5503,443195.0
2025-03-03 15:00:00,71.11,71.43,70.98,71.22,733435.0,70.5403,70.8578,70.4114,70.6495,733435.0
2025-03-03 15:30:00,71.23,71.7,71.2,71.65,1646797.0,70.6594,71.1256,70.6296,71.076,1646797.0
2025-03-04 09:30:00,71.96,73.08,71.92,72.55,1192809.0,71.3835,72.4946,71.3439,71.9688,1192809.0
2025-03-04 10:00:00,72.55,72.97,72.4,72.72,746235.0,71.9688,72.3854,71.82,72.1375,746235.0
2025-03-04 10:30:00,72.72,72.81,72.35,72.6,1463740.0,72.1375,72.2267,71.7704,72.0184,1463740.0
2025-03-04 11:00:00,72.61,72.68,72.1,72.23,1648885.0,72.0283,72.0978,71.5224,71.6514,1648885.0
2025-03-04 11:30:00,72.24,72.27,71.42,71.5,1073375.0,71.6613,71.6911,70.8479,70.9272,1073375.0
2025-03-04 12:00:00,71.51,71.9,71.46,71.47,595749.0,70.9371,71.324,70.8875,70.8975,595749.0
2025-03-04 12:30:00,71.47,71.76,71.24,71.3,534385.0,70.8975,71.1851,70.6693,70.7288,534385.0
2025-03-04 13:00:00,71.3,71.63,71.29,71.47,328004.0,70.7288,71.0562,70.7189,70.8975,328004.0
2025-03-04 13:30:00,71.47,71.65,71.38,71.41,580170.0,70.8975,71.076,70.8082,70.8379,580170.0
2025-03-04 14:00:00,71.4,71.73,71.31,71.37,686168.0,70.828,71.1554,70.7387,70.7983,686168.0
2025-03-04 14:30:00,71.37,71.73,71.37,71.68,350038.0,70.7983,71.1554,70.7983,71.1058,350038.0
2025-03-04 15:00:00,71.68,71.92,71.58,71.76,538248.0,71.1058,71.3439,71.0066,71.1851,538248.0
2025-03-04 15:30:00,71.77,71.78,70.76,70.86,1745725.0,71.1951,71.205,70.1932,70.2924,1745725.0
2025-03-05 09:30:00,70.53,70.89,70.25,70.55,432904.0,69.965,70.3221,69.6872,69.9848,432904.0
2025-03-05 10:00:00,70.57,70.77,70.09,70.16,351250.0,70.0047,70.2031,69.5285,69.598,351250.0
2025-03-05 10:30:00,70.14,70.24,69.39,69.58,390853.0,69.5781,69.6773,68.8341,69.0226,390853.0
2025-03-05 11:00:00,69.58,69.94,69.54,69.8,688717.0,69.0226,69.3797,68.9829,69.2408,688717.0
2025-03-05 11:30:00,69.75,69.88,69.58,69.76,519156.0,69.1912,69.3202,69.0226,69.2012,519156.0
2025-03-05 12:00:00,69.76,69.96,69.74,69.86,184819.0,69.2012,69.3996,69.1813,69.3004,184819.0
2025-03-05 12:30:00,69.87,69.99,69.75,69.82,159420.0,69.3103,69.4293,69.1912,69.2607,159420.0
2025-03-05 13:00:00,69.83,69.98,69.66,69.97,197873.0,69.2706,69.4194,69.102,69.4095,197873.0
2025-03-05 13:30:00,69.96,70.23,69.81,70.21,169622.0,69.3996,69.6674,69.2508,69.6476,169622.0
2025-03-05 14:00:00,70.21,70.46,70.18,70.24,226338.0,69.6476,69.8956,69.6178,69.6773,226338.0
2025-03-05 14:30:00,70.25,70.31,70.18,70.19,166420.0,69.6872,69.7468,69.6178,69.6277,166420.0
2025-03-05 15:00:00,70.21,70.34,70.07,70.28,262214.0,69.6476,69.7765,69.5087,69.717,262214.0
2025-03-05 15:30:00,70.27,70.52,70.12,70.47,864303.0,69.7071,69.9551,69.5583,69.9055,864303.0
2025-03-06 09:30:00,70.02,70.11,69.15,69.22,585256.0,69.4591,69.5484,68.596,68.6655,585256.0
2025-03-06 10:00:00,69.22,69.45,69.02,69.18,453576.0,68.6655,68.8936,68.4671,68.6258,453576.0
2025-03-06 10:30:00,69.18,69.6,69.18,69.58,243158.0,68.6258,69.0424,68.6258,69.0226,243158.0
2025-03-06 11:00:00,69.59,69.83,69.54,69.75,180779.0,69.0325,69.2706,68.9829,69.1912,180779.0
2025-03-06 11:30:00,69.76,69.86,69.35,69.36,334534.0,69.2012,69.3004,68.7944,68.8044,334534.0
2025-03-06 12:00:00,69.37,69.48,69.16,69.4,243669.0,68.8143,68.9234,68.606,68.844,243669.0
2025-03-06 12:30:00,69.4,69.59,69.37,69.53,192046.0,68.844,69.0325,68.8143,68.973,192046.0
2025-03-06 13:00:00,69.53,69.59,69.38,69.49,213516.0,68.973,69.0325,68.8242,68.9333,213516.0
2025-03-06 13:30:00,69.49,69.63,69.37,69.55,284262.0,68.9333,69.0722,68.8143,68.9928,284262.0
2025-03-06 14:00:00,69.55,69.74,69.47,69.71,209433.0,68.9928,69.1813,68.9135,69.1516,209433.0
2025-03-06 14:30:00,69.7,69.97,69.47,69.53,409592.0,69.1416,69.4095,68.9135,68.973,409592.0
2025-03-06 15:00:00,69.54,69.81,69.52,69.78,237518.0,68.9829,69.2508,68.9631,69.221,237518.0
2025-03-06 15:30:00,69.78,70.04,69.76,70.01,1225220.0,69.221,69.4789,69.2012,69.4492,1225220.0
2025-03-07 09:30:00,70.18,71.5,70.06,71.45,598972.0,69.6178,70.9272,69.4988,70.8776,598972.0
2025-03-07 10:00:00,71.44,72.4,71.4,72.3,523765.0,70.8677,71.82,70.828,71.7208,523765.0
2025-03-07 10:30:00,72.32,72.34,71.49,71.61,669071.0,71.7407,71.7605,70.9173,71.0363,669071.0
2025-03-07 11:00:00,71.61,71.98,71.54,71.84,375122.0,71.0363,71.4034,70.9669,71.2645,375122.0
2025-03-07 11:30:00,71.85,72.7,71.82,72.68,486826.0,71.2744,72.1176,71.2447,72.0978,486826.0
2025-03-07 12:00:00,72.68,72.88,72.34,72.77,497748.0,72.0978,72.2962,71.7605,72.187,497748.0
2025-03-07 12:30:00,72.77,72.85,72.62,72.72,392216.0,72.187,72.2664,72.0383,72.1375,392216.0
2025-03-07 13:00:00,72.72,73.12,72.66,73.01,548730.0,72.1375,72.5342,72.0779,72.4251,548730.0
2025-03-07 13:30:00,73.01,73.02,72.7,72.78,398440.0,72.4251,72.435,72.1176,72.197,398440.0
2025-03-07 14:00:00,72.79,72.97,72.76,72.81,285244.0,72.2069,72.3854,72.1771,72.2267,285244.0
2025-03-07 14:30:00,72.82,73.02,72.74,72.8,536119.0,72.2366,72.435,72.1573,72.2168,536119.0
2025-03-07 15:00:00,72.79,73.04,72.67,73.03,443296.0,72.2069,72.4549,72.0879,72.445,443296.0
2025-03-07 15:30:00,73.03,73.09,72.75,72.82,1524577.0,72.445,72.5045,72.1672,72.2366,1524577.0
2025-03-10 09:30:00,73.0,74.1,72.48,74.06,736139.0,72.4152,73.5064,71.8994,73.4667,736139.0
2025-03-10 10:00:00,74.06,74.89,74.06,74.85,1093932.0,73.4667,74.2901,73.4667,74.2504,1093932.0
2025-03-10 10:30:00,74.87,75.63,74.7,75.43,1068091.0,74.2702,75.0241,74.1016,74.8257,1068091.0
2025-03-10 11:00:00,75.42,75.71,75.11,75.15,1054736.0,74.8158,75.1035,74.5083,74.548,1054736.0
2025-03-10 11:30:00,75.15,75.19,74.28,74.77,983094.0,74.548,74.5877,73.685,74.171,983094.0
2025-03-10 12:00:00,74.79,75.03,74.71,74.97,646470.0,74.1909,74.4289,74.1115,74.3694,646470.0
2025-03-10 12:30:00,74.97,75.27,74.87,75.25,416809.0,74.3694,74.667,74.2702,74.6472,416809.0
2025-03-10 13:00:00,75.24,76.22,75.18,75.39,1461972.0,74.6373,75.6094,74.5777,74.7861,1461972.0
2025-03-10 13:30:00,75.38,76.08,75.35,76.06,911183.0,74.7761,75.4705,74.7464,75.4507,911183.0
2025-03-10 14:00:00,76.07,76.14,75.55,75.6,716675.0,75.4606,75.5301,74.9448,74.9944,716675.0
2025-03-10 14:30:00,75.6,75.67,75.29,75.38,1114046.0,74.9944,75.0638,74.6869,74.7761,1114046.0
2025-03-10 15:00:00,75.38,75.61,75.02,75.43,1097178.0,74.7761,75.0043,74.419,74.8257,1097178.0
2025-03-10 15:30:00,75.43,76.29,75.43,76.17,3193986.0,74.8257,75.6789,74.8257,75.5598,3193986.0
2025-03-11 09:30:00,75.9,76.26,74.73,74.76,1026289.0,75.292,75.6491,74.1313,74.1611,1026289.0
2025-03-11 10:00:00,74.76,75.13,74.41,75.04,661141.0,74.1611,74.5281,73.8139,74.4389,661141.0
2025-03-11 10:30:00,75.03,75.06,73.89,74.17,616369.0,74.4289,74.4587,73.2981,73.5758,616369.0
2025-03-11 11:00:00,74.17,74.52,73.85,74.03,696404.0,73.5758,73.923,73.2584,73.437,696404.0
2025-03-11 11:30:00,74.02,74.07,73.47,73.53,424072.0,73.427,73.4766,72.8814,72.941,424072.0
2025-03-11 12:00:00,73.52,73.74,73.2,73.4,403931.0,72.931,73.1493,72.6136,72.812,403931.0
2025-03-11 12:30:00,73.4,73.64,73.39,73.53,454537.0,72.812,73.0501,72.8021,72.941,454537.0
2025-03-11 13:00:00,73.53,73.63,73.27,73.52,490793.0,72.941,73.0402,72.683,72.931,490793.0
2025-03-11 13:30:00,73.5,73.59,73.43,73.55,379062.0,72.9112,73.0005,72.8418,72.9608,379062.0
2025-03-11 14:00:00,73.56,73.76,73.27,73.28,529912.0,72.9707,73.1691,72.683,72.693,529912.0
2025-03-11 14:30:00,73.28,73.85,73.26,73.79,488623.0,72.693,73.2584,72.6731,73.1989,488623.0
2025-03-11 15:00:00,73.8,74.37,73.6,74.33,1020526.0,73.2088,73.7742,73.0104,73.7346,1020526.0
2025-03-11 15:30:00,74.32,74.5,73.9,74.02,2271220.0,73.7246,73.9032,73.308,73.427,2271220.0
2025-03-12 09:30:00,73.0,73.35,72.44,72.5,805486.0,72.4152,72.7624,71.8597,71.9192,805486.0
2025-03-12 10:00:00,72.5,72.74,72.29,72.56,490137.0,71.9192,72.1573,71.7109,71.9787,490137.0
2025-03-12 10:30:00,72.54,72.88,72.07,72.22,522791.0,71.9589,72.2962,71.4927,71.6415,522791.0
2025-03-12 11:00:00,72.23,72.37,71.78,72.06,422167.0,71.6514,71.7903,71.205,71.4827,422167.0
2025-03-12 11:30:00,72.07,72.35,71.92,72.23,397030.0,71.4927,71.7704,71.3439,71.6514,397030.0
2025-03-12 12:00:00,72.23,72.74,72.19,72.62,777445.0,71.6514,72.1573,71.6117,72.0383,777445.0
2025-03-12 12:30:00,72.63,72.67,72.27,72.36,347520.0,72.0482,72.0879,71.6911,71.7803,347520.0
2025-03-12 13:00:00,72.35,72.57,72.2,72.56,245806.0,71.7704,71.9887,71.6216,71.9787,245806.0
2025-03-12 13:30:00,72.56,72.99,72.47,72.82,392708.0,71.9787,72.4053,71.8895,72.2366,392708.0
2025-03-12 14:00:00,72.82,73.09,72.7,73.04,269965.0,72.2366,72.5045,72.1176,72.4549,269965.0
2025-03-12 14:30:00,73.02,73.38,72.98,73.2,429068.0,72.435,72.7922,72.3954,72.6136,429068.0
2025-03-12 15:00:00,73.2,73.24,72.71,72.86,511829.0,72.6136,72.6533,72.1275,72.2763,511829.0
2025-03-12 15:30:00,72.87,73.06,72.56,72.89,1810939.0,72.2862,72.4747,71.9787,72.3061,1810939.0
2025-03-13 09:30:00,73.2,73.55,72.45,73.2,527781.0,72.6136,72.9608,71.8696,72.6136,527781.0
2025-03-13 10:00:00,73.23,73.44,72.93,72.98,256643.0,72.6434,72.8517,72.3458,72.3954,256643.0
2025-03-13 10:30:00,72.99,73.24,72.82,72.94,309926.0,72.4053,72.6533,72.2366,72.3557,309926.0
2025-03-13 11:00:00,72.94,72.96,72.5,72.59,492704.0,72.3557,72.3755,71.9192,72.0085,492704.0
2025-03-13 11:30:00,72.57,72.79,72.36,72.41,307587.0,71.9887,72.2069,71.7803,71.8299,307587.0
2025-03-13 12:00:00,72.41,72.64,72.19,72.19,497336.0,71.8299,72.0581,71.6117,71.6117,497336.0
2025-03-13 12:30:00,72.15,72.52,72.14,72.52,215206.0,71.572,71.9391,71.5621,71.9391,215206.0
2025-03-13 13:00:00,72.53,72.69,72.45,72.59,205893.0,71.949,72.1077,71.8696,72.0085,205893.0
2025-03-13 13:30:00,72.59,72.59,72.32,72.42,201275.0,72.0085,72.0085,71.7407,71.8399,201275.0
2025-03-13 14:00:00,72.41,72.5,72.12,72.2,298710.0,71.8299,71.9192,71.5423,71.6216,298710.0
2025-03-13 14:30:00,72.21,72.36,72.13,72.23,324988.0,71.6315,71.7803,71.5522,71.6514,324988.0
2025-03-13 15:00:00,72.23,72.44,72.05,72.33,406844.0,71.6514,71.8597,71.4728,71.7506,406844.0
2025-03-13 15:30:00,72.32,72.86,72.3,72.73,1376172.0,71.7407,72.2763,71.7208,72.1474,1376172.0
2025-03-14 09:30:00,72.78,73.03,72.33,73.03,622830.0,72.197,72.445,71.7506,72.445,622830.0
2025-03-14 10:00:00,73.0,73.49,72.79,73.3,457550.0,72.4152,72.9013,72.2069,72.7128,457550.0
2025-03-14 10:30:00,73.31,73.5,73.18,73.28,346730.0,72.7227,72.9112,72.5938,72.693,346730.0
2025-03-14 11:00:00,73.29,73.49,73.2,73.41,280149.0,72.7029,72.9013,72.6136,72.8219,280149.0
2025-03-14 11:30:00,73.42,73.6,73.3,73.55,211055.0,72.8318,73.0104,72.7128,72.9608,211055.0
2025-03-14 12:00:00,73.55,73.61,73.36,73.41,247676.0,72.9608,73.0203,72.7723,72.8219,247676.0
2025-03-14 12:30:00,73.41,73.42,73.25,73.36,223484.0,72.8219,72.8318,72.6632,72.7723,223484.0
2025-03-14 13:00:00,73.35,73.5,73.33,73.35,204313.0,72.7624,72.9112,72.7426,72.7624,204313.0
2025-03-14 13:30:00,73.36,73.38,73.18,73.21,299009.0,72.7723,72.7922,72.5938,72.6235,299009.0
2025-03-14 14:00:00,73.21,73.35,73.05,73.06,232617.0,72.6235,72.7624,72.4648,72.4747,232617.0
2025-03-14 14:30:00,73.07,73.26,72.98,73.0,271794.0,72.4846,72.6731,72.3954,72.4152,271794.0
2025-03-14 15:00:00,73.01,73.31,72.92,73.3,362401.0,72.4251,72.7227,72.3358,72.7128,362401.0
2025-03-14 15:30:00,73.3,73.68,73.24,73.53,1377876.0,72.7128,73.0898,72.6533,72.941,1377876.0
2025-03-17 09:30:00,73.43,73.43,71.07,71.47,1663300.0,72.8418,72.8418,70.5007,70.8975,1663300.0
2025-03-17 10:00:00,71.44,72.21,71.11,72.09,857020.0,70.8677,71.6315,70.5403,71.5125,857020.0
2025-03-17 10:30:00,72.06,72.47,72.0,72.06,509605.0,71.4827,71.8895,71.4232,71.4827,509605.0
2025-03-17 11:00:00,72.03,72.39,71.84,71.86,383666.0,71.453,71.8101,71.2645,71.2843,383666.0
2025-03-17 11:30:00,71.85,71.88,71.41,71.48,358777.0,71.2744,71.3042,70.8379,70.9074,358777.0
2025-03-17 12:00:00,71.49,71.9,71.47,71.79,395826.0,70.9173,71.324,70.8975,71.2149,395826.0
2025-03-17 12:30:00,71.8,71.83,71.54,71.78,407022.0,71.2248,71.2546,70.9669,71.205,407022.0
2025-03-17 13:00:00,71.78,72.1,71.67,72.06,313138.0,71.205,71.5224,71.0959,71.4827,313138.0
2025-03-17 13:30:00,72.05,72.13,71.9,71.99,395388.0,71.4728,71.5522,71.324,71.4133,395388.0
2025-03-17 14:00:00,71.99,72.33,71.92,71.97,381594.0,71.4133,71.7506,71.3439,71.3935,381594.0
2025-03-17 14:30:00,71.96,72.2,71.94,72.19,280676.0,71.3835,71.6216,71.3637,71.6117,280676.0
2025-03-17 15:00:00,72.19,72.22,71.83,71.98,455867.0,71.6117,71.6415,71.2546,71.4034,455867.0
2025-03-17 15:30:00,71.98,72.23,71.88,72.11,1613154.0,71.4034,71.6514,71.3042,71.5323,1613154.0
2025-03-18 09:30:00,72.2,72.21,71.1,71.41,1187005.0,71.6216,71.6315,70.5304,70.8379,1187005.0
2025-03-18 10:00:00,71.41,71.5,70.79,70.81,807956.0,70.8379,70.9272,70.2229,70.2428,807956.0
2025-03-18 10:30:00,70.81,71.17,70.69,71.15,793853.0,70.2428,70.5999,70.1237,70.58,793853.0
2025-03-18 11:00:00,71.15,71.26,70.48,70.54,604112.0,70.58,70.6891,69.9154,69.9749,604112.0
2025-03-18 11:30:00,70.54,70.62,70.28,70.29,332135.0,69.9749,70.0543,69.717,69.7269,332135.0
2025-03-18 12:00:00,70.29,70.82,70.27,70.81,407530.0,69.7269,70.2527,69.7071,70.2428,407530.0
2025-03-18 12:30:00,70.82,71.1,70.79,70.92,276314.0,70.2527,70.5304,70.2229,70.3519,276314.0
2025-03-18 13:00:00,70.91,71.17,70.91,71.06,385083.0,70.3419,70.5999,70.3419,70.4907,385083.0
2025-03-18 13:30:00,71.06,71.08,70.94,70.94,165313.0,70.4907,70.5106,70.3717,70.3717,165313.0
2025-03-18 14:00:00,70.94,70.98,70.7,70.76,190132.0,70.3717,70.4114,70.1336,70.1932,190132.0
2025-03-18 14:30:00,70.77,70.85,70.6,70.62,260263.0,70.2031,70.2824,70.0344,70.0543,260263.0
2025-03-18 15:00:00,70.62,70.65,70.44,70.62,374632.0,70.0543,70.084,69.8757,70.0543,374632.0
2025-03-18 15:30:00,70.61,70.73,70.5,70.7,1307572.0,70.0444,70.1634,69.9352,70.1336,1307572.0
2025-03-19 09:30:00,71.02,71.18,70.67,70.75,691271.0,70.4511,70.6098,70.1039,70.1832,691271.0
2025-03-19 10:00:00,70.75,70.94,70.68,70.81,343803.0,70.1832,70.3717,70.1138,70.2428,343803.0
2025-03-19 10:30:00,70.81,70.85,70.55,70.57,206385.0,70.2428,70.2824,69.9848,70.0047,206385.0
2025-03-19 11:00:00,70.56,70.64,70.32,70.36,244983.0,69.9948,70.0741,69.7567,69.7964,244983.0
2025-03-19 11:30:00,70.36,70.48,70.27,70.37,304110.0,69.7964,69.9154,69.7071,69.8063,304110.0
2025-03-19 12:00:00,70.38,70.42,70.29,70.35,208529.0,69.8162,69.8559,69.7269,69.7864,208529.0
2025-03-19 12:30:00,70.35,70.42,70.31,70.34,196544.0,69.7864,69.8559,69.7468,69.7765,196544.0
2025-03-19 13:00:00,70.33,70.38,70.21,70.24,163064.0,69.7666,69.8162,69.6476,69.6773,163064.0
2025-03-19 13:30:00,70.23,70.32,70.02,70.04,296435.0,69.6674,69.7567,69.4591,69.4789,296435.0
2025-03-19 14:00:00,70.03,70.45,70.0,70.28,384392.0,69.469,69.8856,69.4392,69.717,384392.0
2025-03-19 14:30:00,70.28,70.51,70.22,70.37,454634.0,69.717,69.9452,69.6575,69.8063,454634.0
2025-03-19 15:00:00,70.38,70.62,70.33,70.49,467273.0,69.8162,70.0543,69.7666,69.9253,467273.0
2025-03-19 15:30:00,70.5,70.66,70.39,70.48,1148214.0,69.9352,70.094,69.8261,69.9154,1148214.0
2025-03-20 09:30:00,71.04,72.09,70.74,71.13,624276.0,70.4709,71.5125,70.1733,70.5602,624276.0
2025-03-20 10:00:00,71.13,71.39,70.97,71.27,389595.0,70.5602,70.8181,70.4015,70.6991,389595.0
2025-03-20 10:30:00,71.27,71.38,71.1,71.28,287662.0,70.6991,70.8082,70.5304,70.709,287662.0
2025-03-20 11:00:00,71.28,71.33,71.05,71.08,292226.0,70.709,70.7586,70.4808,70.5106,292226.0
2025-03-20 11:30:00,71.08,71.22,70.93,71.18,222651.0,70.5106,70.6495,70.3618,70.6098,222651.0
2025-03-20 12:00:00,71.17,71.24,71.06,71.08,242213.0,70.5999,70.6693,70.4907,70.5106,242213.0
2025-03-20 12:30:00,71.08,71.2,71.01,71.03,247164.0,70.5106,70.6296,70.4411,70.461,247164.0
2025-03-20 13:00:00,71.03,71.03,70.74,70.76,202899.0,70.461,70.461,70.1733,70.1932,202899.0
2025-03-20 13:30:00,70.76,70.88,70.74,70.78,264043.0,70.1932,70.3122,70.1733,70.213,264043.0
2025-03-20 14:00:00,70.78,70.85,70.72,70.78,202682.0,70.213,70.2824,70.1535,70.213,202682.0
2025-03-20 14:30:00,70.78,70.78,70.67,70.69,181243.0,70.213,70.213,70.1039,70.1237,181243.0
2025-03-20 15:00:00,70.69,70.75,70.59,70.67,425072.0,70.1237,70.1832,70.0245,70.1039,425072.0
2025-03-20 15:30:00,70.68,71.19,70.67,71.14,1270483.0,70.1138,70.6197,70.1039,70.5701,1270483.0
2025-03-21 09:30:00,71.02,71.96,71.02,71.13,2804343.0,70.4511,71.3835,70.4511,70.5602,2804343.0
2025-03-21 10:00:00,71.12,71.21,70.64,70.67,319391.0,70.5503,70.6395,70.0741,70.1039,319391.0
2025-03-21 10:30:00,70.66,70.67,70.29,70.59,332648.0,70.094,70.1039,69.7269,70.0245,332648.0
2025-03-21 11:00:00,70.6,70.76,70.48,70.76,236166.0,70.0344,70.1932,69.9154,70.1932,236166.0
2025-03-21 11:30:00,70.76,70.82,70.54,70.56,240100.0,70.1932,70.2527,69.9749,69.9948,240100.0
2025-03-21 12:00:00,70.56,70.84,70.53,70.78,210757.0,69.9948,70.2725,69.965,70.213,210757.0
2025-03-21 12:30:00,70.77,70.83,70.59,70.79,152766.0,70.2031,70.2626,70.0245,70.2229,152766.0
2025-03-21 13:00:00,70.79,70.83,70.58,70.64,188452.0,70.2229,70.2626,70.0146,70.0741,188452.0
2025-03-21 13:30:00,70.63,70.88,70.59,70.77,148835.0,70.0642,70.3122,70.0245,70.2031,148835.0
2025-03-21 14:00:00,70.78,70.82,70.55,70.57,395474.0,70.213,70.2527,69.9848,70.0047,395474.0
2025-03-21 14:30:00,70.58,70.62,70.3,70.34,239438.0,70.0146,70.0543,69.7368,69.7765,239438.0
2025-03-21 15:00:00,70.34,70.4,70.18,70.26,399887.0,69.7765,69.836,69.6178,69.6972,399887.0
2025-03-21 15:30:00,70.26,70.95,70.17,70.86,1394048.0,69.6972,70.3816,69.6079,70.2924,1394048.0
2025-03-24 09:30:00,70.95,71.79,70.93,71.2,616062.0,70.3816,71.2149,70.3618,70.6296,616062.0
2025-03-24 10:00:00,71.17,71.31,70.78,70.81,352845.0,70.5999,70.7387,70.213,70.2428,352845.0
2025-03-24 10:30:00,70.81,70.82,70.37,70.37,447256.0,70.2428,70.2527,69.8063,69.8063,447256.0
2025-03-24 11:00:00,70.37,70.44,70.22,70.33,469095.0,69.8063,69.8757,69.6575,69.7666,469095.0
2025-03-24 11:30:00,70.33,70.66,70.29,70.62,180194.0,69.7666,70.094,69.7269,70.0543,180194.0
2025-03-24 12:00:00,70.63,70.77,70.57,70.59,199108.0,70.0642,70.2031,70.0047,70.0245,199108.0
2025-03-24 12:30:00,70.59,70.67,70.39,70.48,345192.0,70.0245,70.1039,69.8261,69.9154,345192.0
2025-03-24 13:00:00,70.48,70.51,70.33,70.49,148226.0,69.9154,69.9452,69.7666,69.9253,148226.0
2025-03-24 13:30:00,70.49,70.64,70.49,70.57,239009.0,69.9253,70.0741,69.9253,70.0047,239009.0
2025-03-24 14:00:00,70.57,70.58,70.01,70.02,255921.0,70.0047,70.0146,69.4492,69.4591,255921.0
2025-03-24 14:30:00,70.03,70.11,69.92,70.05,297902.0,69.469,69.5484,69.3599,69.4888,297902.0
2025-03-24 15:00:00,70.06,70.21,69.91,70.14,301851.0,69.4988,69.6476,69.35,69.5781,301851.0
2025-03-24 15:30:00,70.16,70.22,69.95,70.04,1091992.0,69.598,69.6575,69.3896,69.4789,1091992.0
2025-03-25 09:30:00,70.48,70.48,69.32,69.36,694764.0,69.9154,69.9154,68.7647,68.8044,694764.0
2025-03-25 10:00:00,69.31,69.55,69.15,69.33,436445.0,68.7548,68.9928,68.596,68.7746,436445.0
2025-03-25 10:30:00,69.34,69.36,68.91,69.22,452938.0,68.7845,68.8044,68.358,68.6655,452938.0
2025-03-25 11:00:00,69.21,69.24,69.05,69.11,320840.0,68.6556,68.6853,68.4969,68.5564,320840.0
2025-03-25 11:30:00,69.11,69.2,68.91,68.92,229934.0,68.5564,68.6456,68.358,68.3679,229934.0
2025-03-25 12:00:00,68.9,69.01,68.77,68.98,451532.0,68.3481,68.4572,68.2191,68.4274,451532.0
2025-03-25 12:30:00,68.98,69.17,68.86,69.05,342533.0,68.4274,68.6159,68.3084,68.4969,342533.0
2025-03-25 13:00:00,69.06,69.23,69.04,69.23,359866.0,68.5068,68.6754,68.4869,68.6754,359866.0
2025-03-25 13:30:00,69.22,69.23,69.09,69.12,757191.0,68.6655,68.6754,68.5365,68.5663,757191.0
2025-03-25 14:00:00,69.11,69.16,69.07,69.09,333149.0,68.5564,68.606,68.5167,68.5365,333149.0
2025-03-25 14:30:00,69.1,69.11,68.82,68.84,387459.0,68.5464,68.5564,68.2687,68.2885,387459.0
2025-03-25 15:00:00,68.84,68.85,68.55,68.59,419906.0,68.2885,68.2985,68.0009,68.0405,419906.0
2025-03-25 15:30:00,68.58,68.8,68.42,68.59,1312003.0,68.0306,68.2489,67.8719,68.0405,1312003.0
2025-03-26 09:30:00,68.77,69.28,68.68,69.13,619978.0,68.2191,68.725,68.1298,68.5762,619978.0
2025-03-26 10:00:00,69.11,69.63,69.1,69.33,477938.0,68.5564,69.0722,68.5464,68.7746,477938.0
2025-03-26 10:30:00,69.32,69.4,69.12,69.18,334539.0,68.7647,68.844,68.5663,68.6258,334539.0
2025-03-26 11:00:00,69.19,69.42,69.01,69.02,305120.0,68.6357,68.8639,68.4572,68.4671,305120.0
2025-03-26 11:30:00,69.03,69.29,68.96,69.14,297188.0,68.477,68.7349,68.4076,68.5861,297188.0
2025-03-26 12:00:00,69.15,69.3,69.12,69.21,241635.0,68.596,68.7448,68.5663,68.6556,241635.0
2025-03-26 12:30:00,69.2,69.36,69.11,69.3,273669.0,68.6456,68.8044,68.5564,68.7448,273669.0
2025-03-26 13:00:00,69.3,69.43,69.28,69.39,249611.0,68.7448,68.8738,68.725,68.8341,249611.0
2025-03-26 13:30:00,69.39,69.49,69.31,69.37,189095.0,68.8341,68.9333,68.7548,68.8143,189095.0
2025-03-26 14:00:00,69.37,69.53,69.34,69.5,169781.0,68.8143,68.973,68.7845,68.9432,169781.0
2025-03-26 14:30:00,69.49,69.61,69.46,69.54,221457.0,68.9333,69.0524,68.9036,68.9829,221457.0
2025-03-26 15:00:00,69.55,69.72,69.47,69.64,312620.0,68.9928,69.1615,68.9135,69.0821,312620.0
2025-03-26 15:30:00,69.64,69.84,69.55,69.74,1122060.0,69.0821,69.2805,68.9928,69.1813,1122060.0
2025-03-27 09:30:00,69.76,70.52,69.61,70.3,553638.0,69.2012,69.9551,69.0524,69.7368,553638.0
2025-03-27 10:00:00,70.3,70.47,70.11,70.42,298969.0,69.7368,69.9055,69.5484,69.8559,298969.0
2025-03-27 10:30:00,70.42,70.79,70.35,70.56,452570.0,69.8559,70.2229,69.7864,69.9948,452570.0
2025-03-27 11:00:00,70.58,70.91,70.52,70.91,399450.0,70.0146,70.3419,69.9551,70.3419,399450.0
2025-03-27 11:30:00,70.91,71.02,70.56,70.56,620459.0,70.3419,70.4511,69.9948,69.9948,620459.0
2025-03-27 12:00:00,70.55,70.73,70.2,70.31,640119.0,69.9848,70.1634,69.6376,69.7468,640119.0
2025-03-27 12:30:00,70.34,70.35,70.04,70.21,275287.0,69.7765,69.7864,69.4789,69.6476,275287.0
2025-03-27 13:00:00,70.2,70.41,70.11,70.13,177633.0,69.6376,69.846,69.5484,69.5682,177633.0
2025-03-27 13:30:00,70.14,70.25,70.01,70.01,161413.0,69.5781,69.6872,69.4492,69.4492,161413.0
2025-03-27 14:00:00,70.03,70.17,69.87,69.98,349764.0,69.469,69.6079,69.3103,69.4194,349764.0
2025-03-27 14:30:00,69.98,70.0,69.76,69.78,297606.0,69.4194,69.4392,69.2012,69.221,297606.0
2025-03-27 15:00:00,69.78,70.39,69.78,70.35,367216.0,69.221,69.8261,69.221,69.7864,367216.0
2025-03-27 15:30:00,70.35,70.4,69.99,70.01,945601.0,69.7864,69.836,69.4293,69.4492,945601.0
2025-03-28 09:30:00,70.44,70.76,70.16,70.52,323920.0,69.8757,70.1932,69.598,69.9551,323920.0
2025-03-28 10:00:00,70.47,70.86,70.38,70.79,460826.0,69.9055,70.2924,69.8162,70.2229,460826.0
2025-03-28 10:30:00,70.83,70.97,70.63,70.92,461425.0,70.2626,70.4015,70.0642,70.3519,461425.0
2025-03-28 11:00:00,70.94,70.94,70.71,70.81,274715.0,70.3717,70.3717,70.1436,70.2428,274715.0
2025-03-28 11:30:00,70.81,70.89,70.64,70.67,300729.0,70.2428,70.3221,70.0741,70.1039,300729.0
2025-03-28 12:00:00,70.66,70.83,70.62,70.63,267695.0,70.094,70.2626,70.0543,70.0642,267695.0
2025-03-28 12:30:00,70.62,70.64,70.4,70.48,251591.0,70.0543,70.0741,69.836,69.9154,251591.0
2025-03-28 13:00:00,70.48,70.86,70.41,70.81,327279.0,69.9154,70.2924,69.846,70.2428,327279.0
2025-03-28 13:30:00,70.83,70.94,70.66,70.94,430316.0,70.2626,70.3717,70.094,70.3717,430316.0
2025-03-28 14:00:00,70.94,70.98,70.52,70.66,264109.0,70.3717,70.4114,69.9551,70.094,264109.0
2025-03-28 14:30:00,70.66,70.76,70.58,70.7,373885.0,70.094,70.1932,70.0146,70.1336,373885.0
2025-03-28 15:00:00,70.7,70.74,70.43,70.55,413928.0,70.1336,70.1733,69.8658,69.9848,413928.0
2025-03-28 15:30:00,70.55,70.76,70.39,70.43,945478.0,69.9848,70.1932,69.8261,69.8658,945478.0
2025-03-31 09:30:00,70.71,71.7,70.65,71.31,691355.0,70.1436,71.1256,70.084,70.7387,691355.0
2025-03-31 10:00:00,71.31,71.36,70.74,71.3,408890.0,70.7387,70.7883,70.1733,70.7288,408890.0
2025-03-31 10:30:00,71.28,71.75,71.26,71.55,471906.0,70.709,71.1752,70.6891,70.9768,471906.0
2025-03-31 11:00:00,71.55,71.64,70.84,70.93,387812.0,70.9768,71.0661,70.2725,70.3618,387812.0
2025-03-31 11:30:00,70.92,71.0,70.67,70.69,251170.0,70.3519,70.4312,70.1039,70.1237,251170.0
2025-03-31 12:00:00,70.69,70.95,70.69,70.83,336501.0,70.1237,70.3816,70.1237,70.2626,336501.0
2025-03-31 12:30:00,70.83,70.97,70.76,70.83,238840.0,70.2626,70.4015,70.1932,70.2626,238840.0
2025-03-31 13:00:00,70.82,70.87,70.67,70.69,285567.0,70.2527,70.3023,70.1039,70.1237,285567.0
2025-03-31 13:30:00,70.69,70.8,70.62,70.63,277038.0,70.1237,70.2328,70.0543,70.0642,277038.0
2025-03-31 14:00:00,70.64,71.01,70.63,70.96,275925.0,70.0741,70.4411,70.0642,70.3915,275925.0
2025-03-31 14:30:00,70.97,71.16,70.91,71.04,307641.0,70.4015,70.5899,70.3419,70.4709,307641.0
2025-03-31 15:00:00,71.02,71.37,71.02,71.14,334306.0,70.4511,70.7983,70.4511,70.5701,334306.0
2025-03-31 15:30:00,71.14,71.35,70.83,70.92,1270688.0,70.5701,70.7784,70.2626,70.3519,1270688.0
2025-04-01 09:30:00,71.0,71.3,70.52,70.97,646738.0,70.4312,70.7288,69.9551,70.4015,646738.0
2025-04-01 10:00:00,71.0,71.25,70.73,70.92,574349.0,70.4312,70.6792,70.1634,70.3519,574349.0
2025-04-01 10:30:00,70.93,71.45,70.92,71.41,457606.0,70.3618,70.8776,70.3519,70.8379,457606.0
2025-04-01 11:00:00,71.41,71.57,71.31,71.49,370579.0,70.8379,70.9967,70.7387,70.9173,370579.0
2025-04-01 11:30:00,71.48,71.49,71.36,71.42,253765.0,70.9074,70.9173,70.7883,70.8479,253765.0
2025-04-01 12:00:00,71.41,71.56,71.27,71.29,368594.0,70.8379,70.9867,70.6991,70.7189,368594.0
2025-04-01 12:30:00,71.27,71.38,71.07,71.07,428551.0,70.6991,70.8082,70.5007,70.5007,428551.0
2025-04-01 13:00:00,71.08,71.25,70.97,71.01,252030.0,70.5106,70.6792,70.4015,70.4411,252030.0
2025-04-01 13:30:00,71.0,71.06,70.87,71.05,286198.0,70.4312,70.4907,70.3023,70.4808,286198.0
2025-04-01 14:00:00,71.04,71.11,70.87,70.9,257967.0,70.4709,70.5403,70.3023,70.332,257967.0
2025-04-01 14:30:00,70.9,70.91,70.73,70.88,287667.0,70.332,70.3419,70.1634,70.3122,287667.0
2025-04-01 15:00:00,70.88,71.0,70.83,70.96,458966.0,70.3122,70.4312,70.2626,70.3915,458966.0
2025-04-01 15:30:00,70.96,71.15,70.82,70.91,917599.0,70.3915,70.58,70.2527,70.3419,917599.0
2025-04-02 09:30:00,71.09,71.29,70.13,70.27,695816.0,70.5205,70.7189,69.5682,69.7071,695816.0
2025-04-02 10:00:00,70.33,70.76,70.2,70.53,341617.0,69.7666,70.1932,69.6376,69.965,341617.0
2025-04-02 10:30:00,70.54,70.9,70.47,70.81,363734.0,69.9749,70.332,69.9055,70.2428,363734.0
2025-04-02 11:00:00,70.8,70.96,70.79,70.89,247696.0,70.2328,70.3915,70.2229,70.3221,247696.0
2025-04-02 11:30:00,70.9,70.98,70.5,70.53,202851.0,70.332,70.4114,69.9352,69.965,202851.0
2025-04-02 12:00:00,70.53,70.65,70.41,70.49,226444.0,69.965,70.084,69.846,69.9253,226444.0
2025-04-02 12:30:00,70.5,70.75,70.39,70.66,333844.0,69.9352,70.1832,69.8261,70.094,333844.0
2025-04-02 13:00:00,70.67,70.76,70.57,70.58,225211.0,70.1039,70.1932,70.0047,70.0146,225211.0
2025-04-02 13:30:00,70.58,70.71,70.55,70.7,205841.0,70.0146,70.1436,69.9848,70.1336,205841.0
2025-04-02 14:00:00,70.7,70.72,70.32,70.32,191726.0,70.1336,70.1535,69.7567,69.7567,191726.0
2025-04-02 14:30:00,70.33,70.54,70.31,70.32,209623.0,69.7666,69.9749,69.7468,69.7567,209623.0
2025-04-02 15:00:00,70.31,70.48,70.29,70.3,323862.0,69.7468,69.9154,69.7269,69.7368,323862.0
2025-04-02 15:30:00,70.28,70.54,70.28,70.47,1850233.0,69.717,69.9749,69.717,69.9055,1850233.0
2025-04-03 09:30:00,71.67,72.96,71.65,71.69,1915073.0,71.0959,72.3755,71.076,71.1157,1915073.0
2025-04-03 10:00:00,71.67,71.84,71.38,71.45,618056.0,71.0959,71.2645,70.8082,70.8776,618056.0
2025-04-03 10:30:00,71.45,72.35,71.37,72.35,501795.0,70.8776,71.7704,70.7983,71.7704,501795.0
2025-04-03 11:00:00,72.33,72.81,72.24,72.55,850790.0,71.7506,72.2267,71.6613,71.9688,850790.0
2025-04-03 11:30:00,72.55,72.65,72.24,72.44,746160.0,71.9688,72.068,71.6613,71.8597,746160.0
2025-04-03 12:00:00,72.45,72.65,71.89,72.19,531768.0,71.8696,72.068,71.3141,71.6117,531768.0
2025-04-03 12:30:00,72.2,72.22,71.9,72.01,243416.0,71.6216,71.6415,71.324,71.4331,243416.0
2025-04-03 13:00:00,72.01,72.15,71.87,72.14,325648.0,71.4331,71.572,71.2943,71.5621,325648.0
2025-04-03 13:30:00,72.15,72.3,72.09,72.28,301294.0,71.572,71.7208,71.5125,71.701,301294.0
2025-04-03 14:00:00,72.27,72.62,72.27,72.45,427559.0,71.6911,72.0383,71.6911,71.8696,427559.0
2025-04-03 14:30:00,72.44,72.6,72.13,72.52,632751.0,71.8597,72.0184,71.5522,71.9391,632751.0
2025-04-03 15:00:00,72.54,72.77,72.44,72.74,675274.0,71.9589,72.187,71.8597,72.1573,675274.0
2025-04-03 15:30:00,72.74,72.79,72.04,72.13,1529632.0,72.1573,72.2069,71.4629,71.5522,1529632.0
2025-04-04 09:30:00,72.79,73.42,71.33,71.8,2248496.0,72.2069,72.8318,70.7586,71.2248,2248496.0
2025-04-04 10:00:00,71.8,71.82,70.8,71.38,1011105.0,71.2248,71.2447,70.2328,70.8082,1011105.0
2025-04-04 10:30:00,71.38,71.73,71.16,71.56,910618.0,70.8082,71.1554,70.5899,70.9867,910618.0
2025-04-04 11:00:00,71.54,71.62,70.35,70.39,1006374.0,70.9669,71.0463,69.7864,69.8261,1006374.0
2025-04-04 11:30:00,70.39,70.53,69.87,69.94,595398.0,69.8261,69.965,69.3103,69.3797,595398.0
2025-04-04 12:00:00,69.94,70.13,69.09,69.17,520001.0,69.3797,69.5682,68.5365,68.6159,520001.0
2025-04-04 12:30:00,69.2,69.35,68.27,68.27,487093.0,68.6456,68.7944,67.7231,67.7231,487093.0
2025-04-04 13:00:00,68.28,68.55,67.99,68.51,657660.0,67.733,68.0009,67.4453,67.9612,657660.0
2025-04-04 13:30:00,68.5,68.72,67.94,68.0,610489.0,67.9513,68.1695,67.3957,67.4553,610489.0
2025-04-04 14:00:00,68.0,68.12,67.18,67.38,874331.0,67.4553,67.5743,66.6418,66.8402,874331.0
2025-04-04 14:30:00,67.38,67.52,66.86,67.13,814041.0,66.8402,66.9791,66.3244,66.5922,814041.0
2025-04-04 15:00:00,67.14,67.83,67.05,67.36,1433493.0,66.6022,67.2866,66.5129,66.8204,1433493.0
2025-04-04 15:30:00,67.37,67.95,66.87,66.92,2255266.0,66.8303,67.4057,66.3343,66.3839,2255266.0
2025-04-07 09:30:00,65.5,66.0,63.93,64.93,1641904.0,64.9753,65.4713,63.4179,64.4099,1641904.0
2025-04-07 10:00:00,64.91,67.27,64.24,65.31,1729510.0,64.39,66.7311,63.7254,64.7868,1729510.0
2025-04-07 10:30:00,65.33,65.9,64.65,65.66,1204241.0,64.8067,65.3721,64.1321,65.134,1204241.0
2025-04-07 11:00:00,65.63,66.11,64.68,64.84,901943.0,65.1042,65.5804,64.1619,64.3206,901943.0
2025-04-07 11:30:00,64.85,65.65,64.85,65.46,679067.0,64.3305,65.1241,64.3305,64.9356,679067.0
2025-04-07 12:00:00,65.45,65.76,64.92,65.34,717550.0,64.9257,65.2332,64.3999,64.8166,717550.0
2025-04-07 12:30:00,65.31,65.38,64.64,64.74,420725.0,64.7868,64.8562,64.1222,64.2214,420725.0
2025-04-07 13:00:00,64.74,65.76,64.74,65.72,641593.0,64.2214,65.2332,64.2214,65.1935,641593.0
2025-04-07 13:30:00,65.7,65.92,65.31,65.84,809325.0,65.1737,65.3919,64.7868,65.3126,809325.0
2025-04-07 14:00:00,65.85,66.24,65.71,66.11,514390.0,65.3225,65.7094,65.1836,65.5804,514390.0
2025-04-07 14:30:00,66.11,66.24,65.39,65.56,518064.0,65.5804,65.7094,64.8662,65.0348,518064.0
2025-04-07 15:00:00,65.56,65.79,64.92,65.22,1111099.0,65.0348,65.263,64.3999,64.6975,1111099.0
2025-04-07 15:30:00,65.23,65.76,64.94,65.07,1498816.0,64.7075,65.2332,64.4198,64.5487,1498816.0
2025-04-08 09:30:00,66.43,66.59,65.06,66.04,952162.0,65.8978,66.0566,64.5388,65.511,952162.0
2025-04-08 10:00:00,66.06,66.56,65.84,66.29,676091.0,65.5308,66.0268,65.3126,65.759,676091.0
2025-04-08 10:30:00,66.28,66.52,65.76,65.85,683053.0,65.749,65.9871,65.2332,65.3225,683053.0
2025-04-08 11:00:00,65.85,66.04,65.63,65.75,557395.0,65.3225,65.511,65.1042,65.2233,557395.0
2025-04-08 11:30:00,65.74,66.14,65.7,66.13,283545.0,65.2134,65.6102,65.1737,65.6002,283545.0
2025-04-08 12:00:00,66.14,66.35,66.05,66.35,275049.0,65.6102,65.8185,65.5209,65.8185,275049.0
2025-04-08 12:30:00,66.35,66.41,65.66,65.67,317157.0,65.8185,65.878,65.134,65.1439,317157.0
2025-04-08 13:00:00,65.68,65.74,64.81,64.86,345662.0,65.1538,65.2134,64.2908,64.3404,345662.0
2025-04-08 13:30:00,64.83,65.31,64.66,65.06,388491.0,64.3107,64.7868,64.142,64.5388,388491.0
2025-04-08 14:00:00,65.05,65.08,64.1,64.15,426333.0,64.5289,64.5587,63.5865,63.6361,426333.0
2025-04-08 14:30:00,64.16,64.72,64.16,64.55,607086.0,63.646,64.2015,63.646,64.0329,607086.0
2025-04-08 15:00:00,64.56,64.77,64.01,64.17,743032.0,64.0428,64.2511,63.4972,63.6559,743032.0
2025-04-08 15:30:00,64.17,64.28,63.2,64.11,1979475.0,63.6559,63.7651,62.6937,63.5964,1979475.0
2025-04-09 09:30:00,63.39,63.73,62.65,62.94,1051311.0,62.8822,63.2195,62.1481,62.4358,1051311.0
2025-04-09 10:00:00,62.96,63.13,62.04,62.3,899785.0,62.4556,62.6243,61.543,61.8009,899785.0
2025-04-09 10:30:00,62.31,62.61,61.76,61.8,693974.0,61.8108,62.1084,61.2652,61.3049,693974.0
2025-04-09 11:00:00,61.82,62.62,61.72,62.41,1013703.0,61.3248,62.1184,61.2256,61.91,1013703.0
2025-04-09 11:30:00,62.41,62.58,62.07,62.34,621181.0,61.91,62.0787,61.5728,61.8406,621181.0
2025-04-09 12:00:00,62.34,63.26,62.17,63.12,567086.0,61.8406,62.7532,61.672,62.6144,567086.0
2025-04-09 12:30:00,63.12,63.37,62.96,63.26,465285.0,62.6144,62.8624,62.4556,62.7532,465285.0
2025-04-09 13:00:00,63.27,66.33,63.17,65.55,1294306.0,62.7632,65.7986,62.664,65.0249,1294306.0
2025-04-09 13:30:00,65.5,66.47,65.08,66.38,1853565.0,64.9753,65.9375,64.5587,65.8482,1853565.0
2025-04-09 14:00:00,66.38,66.59,65.72,66.3,1038522.0,65.8482,66.0566,65.1935,65.7689,1038522.0
2025-04-09 14:30:00,66.3,66.49,65.82,65.84,970298.0,65.7689,65.9574,65.2927,65.3126,970298.0
2025-04-09 15:00:00,65.83,67.08,65.81,67.02,1026114.0,65.3026,66.5426,65.2828,66.4831,1026114.0
2025-04-09 15:30:00,67.03,67.79,66.94,67.56,2707924.0,66.493,67.2469,66.4038,67.0188,2707924.0
2025-04-10 09:30:00,66.8,67.32,66.63,66.94,893589.0,66.2649,66.7807,66.0962,66.4038,893589.0
2025-04-10 10:00:00,66.92,67.38,66.57,66.57,522583.0,66.3839,66.8402,66.0367,66.0367,522583.0
2025-04-10 10:30:00,66.6,66.7,65.95,65.99,464670.0,66.0665,66.1657,65.4217,65.4614,464670.0
2025-04-10 11:00:00,66.0,66.37,65.98,66.33,486511.0,65.4713,65.8383,65.4514,65.7986,486511.0
2025-04-10 11:30:00,66.33,66.37,65.5,65.55,393611.0,65.7986,65.8383,64.9753,65.0249,393611.0
2025-04-10 12:00:00,65.55,65.84,65.24,65.52,490653.0,65.0249,65.3126,64.7174,64.9951,490653.0
2025-04-10 12:30:00,65.52,66.47,65.51,66.19,424027.0,64.9951,65.9375,64.9852,65.6598,424027.0
2025-04-10 13:00:00,66.19,66.78,65.67,66.16,521415.0,65.6598,66.245,65.1439,65.63,521415.0
2025-04-10 13:30:00,66.17,66.88,66.0,66.67,543160.0,65.6399,66.3442,65.4713,66.1359,543160.0
2025-04-10 14:00:00,66.65,67.47,66.61,67.34,374411.0,66.1161,66.9295,66.0764,66.8005,374411.0
2025-04-10 14:30:00,67.35,67.47,66.89,67.06,679654.0,66.8105,66.9295,66.3542,66.5228,679654.0
2025-04-10 15:00:00,67.04,67.5,66.74,66.75,651435.0,66.503,66.9593,66.2054,66.2153,651435.0
2025-04-10 15:30:00,66.75,66.96,66.1,66.7,1382216.0,66.2153,66.4236,65.5705,66.1657,1382216.0
2025-04-11 09:30:00,66.45,66.99,64.91,65.29,927165.0,65.9177,66.4534,64.39,64.767,927165.0
2025-04-11 10:00:00,65.27,65.91,64.98,65.11,510284.0,64.7471,65.382,64.4595,64.5884,510284.0
2025-04-11 10:30:00,65.1,65.7,65.08,65.12,477502.0,64.5785,65.1737,64.5587,64.5983,477502.0
2025-04-11 11:00:00,65.1,65.51,64.6,64.97,682592.0,64.5785,64.9852,64.0825,64.4495,682592.0
2025-04-11 11:30:00,64.95,65.62,64.9,65.54,310179.0,64.4297,65.0943,64.3801,65.015,310179.0
2025-04-11 12:00:00,65.55,65.84,65.44,65.72,260624.0,65.0249,65.3126,64.9158,65.1935,260624.0
2025-04-11 12:30:00,65.74,66.18,65.69,66.05,266080.0,65.2134,65.6498,65.1638,65.5209,266080.0
2025-04-11 13:00:00,66.06,66.19,65.63,65.67,406167.0,65.5308,65.6598,65.1042,65.1439,406167.0
2025-04-11 13:30:00,65.7,66.34,65.57,65.88,1131378.0,65.1737,65.8086,65.0447,65.3522,1131378.0
2025-04-11 14:00:00,65.88,66.03,65.64,65.95,774061.0,65.3522,65.501,65.1142,65.4217,774061.0
2025-04-11 14:30:00,65.95,66.0,65.52,65.54,933736.0,65.4217,65.4713,64.9951,65.015,933736.0
2025-04-11 15:00:00,65.54,66.04,65.52,65.87,879372.0,65.015,65.511,64.9951,65.3423,879372.0
2025-04-11 15:30:00,65.86,66.04,65.68,65.81,2065854.0,65.3324,65.511,65.1538,65.2828,2065854.0
2025-04-14 09:30:00,66.48,67.81,65.96,67.77,758791.0,65.9474,67.2668,65.4316,67.2271,758791.0
2025-04-14 10:00:00,67.77,68.12,67.5,67.73,542032.0,67.2271,67.5743,66.9593,67.1874,542032.0
2025-04-14 10:30:00,67.73,67.85,67.3,67.36,592702.0,67.1874,67.3065,66.7609,66.8204,592702.0
2025-04-14 11:00:00,67.37,67.61,67.34,67.41,570778.0,66.8303,67.0684,66.8005,66.87,570778.0
2025-04-14 11:30:00,67.39,67.68,67.17,67.17,555918.0,66.8501,67.1378,66.6319,66.6319,555918.0
2025-04-14 12:00:00,67.17,67.36,67.09,67.2,350097.0,66.6319,66.8204,66.5526,66.6617,350097.0
2025-04-14 12:30:00,67.21,67.61,67.09,67.46,275683.0,66.6716,67.0684,66.5526,66.9196,275683.0
2025-04-14 13:00:00,67.45,67.69,67.3,67.61,310314.0,66.9097,67.1477,66.7609,67.0684,310314.0
2025-04-14 13:30:00,67.61,67.79,67.49,67.73,246981.0,67.0684,67.2469,66.9493,67.1874,246981.0
2025-04-14 14:00:00,67.72,67.91,67.71,67.76,273995.0,67.1775,67.366,67.1676,67.2172,273995.0
2025-04-14 14:30:00,67.76,67.82,67.55,67.62,239694.0,67.2172,67.2767,67.0089,67.0783,239694.0
2025-04-14 15:00:00,67.63,67.85,67.6,67.62,470120.0,67.0882,67.3065,67.0585,67.0783,470120.0
2025-04-14 15:30:00,67.61,67.86,67.53,67.7,1260160.0,67.0684,67.3164,66.989,67.1577,1260160.0
2025-04-15 09:30:00,67.86,68.31,67.54,67.89,377880.0,67.3164,67.7628,66.9989,67.3461,377880.0
2025-04-15 10:00:00,67.92,68.39,67.91,68.26,316151.0,67.3759,67.8421,67.366,67.7132,316151.0
2025-04-15 10:30:00,68.25,68.44,68.15,68.3,262463.0,67.7033,67.8917,67.6041,67.7529,262463.0
2025-04-15 11:00:00,68.31,68.42,67.91,67.95,351372.0,67.7628,67.8719,67.366,67.4057,351372.0
2025-04-15 11:30:00,67.96,68.01,67.76,67.91,257761.0,67.4156,67.4652,67.2172,67.366,257761.0
2025-04-15 12:00:00,67.91,67.97,67.8,67.93,172460.0,67.366,67.4255,67.2569,67.3858,172460.0
2025-04-15 12:30:00,67.93,68.15,67.9,68.0,240112.0,67.3858,67.6041,67.3561,67.4553,240112.0
2025-04-15 13:00:00,68.0,68.04,67.74,67.78,257305.0,67.4553,67.4949,67.1973,67.237,257305.0
2025-04-15 13:30:00,67.78,67.93,67.66,67.83,197191.0,67.237,67.3858,67.118,67.2866,197191.0
2025-04-15 14:00:00,67.83,67.88,67.71,67.8,161817.0,67.2866,67.3362,67.1676,67.2569,161817.0
2025-04-15 14:30:00,67.8,67.96,67.76,67.82,232390.0,67.2569,67.4156,67.2172,67.2767,232390.0
2025-04-15 15:00:00,67.81,67.88,67.74,67.79,270396.0,67.2668,67.3362,67.1973,67.2469,270396.0
2025-04-15 15:30:00,67.78,67.82,67.52,67.65,1141139.0,67.237,67.2767,66.9791,67.1081,1141139.0
2025-04-16 09:30:00,67.95,68.05,67.16,67.33,658804.0,67.4057,67.5049,66.622,66.7906,658804.0
2025-04-16 10:00:00,67.35,67.47,67.08,67.43,303435.0,66.8105,66.9295,66.5426,66.8898,303435.0
2025-04-16 10:30:00,67.42,67.63,67.42,67.46,378929.0,66.8799,67.0882,66.8799,66.9196,378929.0
2025-04-16 11:00:00,67.47,67.53,67.39,67.49,343788.0,66.9295,66.989,66.8501,66.9493,343788.0
2025-04-16 11:30:00,67.49,67.59,67.33,67.35,388430.0,66.9493,67.0485,66.7906,66.8105,388430.0
2025-04-16 12:00:00,67.36,67.36,66.99,67.03,382626.0,66.8204,66.8204,66.4534,66.493,382626.0
2025-04-16 12:30:00,67.03,67.2,67.0,67.15,326962.0,66.493,66.6617,66.4633,66.6121,326962.0
2025-04-16 13:00:00,67.14,67.23,67.03,67.15,249833.0,66.6022,66.6914,66.493,66.6121,249833.0
2025-04-16 13:30:00,67.15,67.15,66.41,66.45,639692.0,66.6121,66.6121,65.878,65.9177,639692.0
2025-04-16 14:00:00,66.42,66.64,66.41,66.48,722322.0,65.8879,66.1062,65.878,65.9474,722322.0
2025-04-16 14:30:00,66.48,66.51,66.18,66.18,384697.0,65.9474,65.9772,65.6498,65.6498,384697.0
2025-04-16 15:00:00,66.18,66.22,65.86,65.89,518035.0,65.6498,65.6895,65.3324,65.3622,518035.0
2025-04-16 15:30:00,65.9,66.02,65.3,65.64,1850316.0,65.3721,65.4911,64.7769,65.1142,1850316.0
2025-04-17 09:30:00,66.04,66.99,65.97,66.9,1019566.0,65.511,66.4534,65.4415,66.3641,1019566.0
2025-04-17 10:00:00,66.9,67.0,66.45,66.56,624849.0,66.3641,66.4633,65.9177,66.0268,624849.0
2025-04-17 10:30:00,66.57,66.85,66.44,66.83,271689.0,66.0367,66.3145,65.9078,66.2946,271689.0
2025-04-17 11:00:00,66.84,67.05,66.48,66.87,886505.0,66.3046,66.5129,65.9474,66.3343,886505.0
2025-04-17 11:30:00,66.86,67.06,66.83,66.93,544218.0,66.3244,66.5228,66.2946,66.3938,544218.0
2025-04-17 12:00:00,66.92,67.13,66.84,67.07,549972.0,66.3839,66.5922,66.3046,66.5327,549972.0
2025-04-17 12:30:00,67.05,67.14,66.91,67.11,319445.0,66.5129,66.6022,66.374,66.5724,319445.0
2025-04-17 13:00:00,67.12,67.27,67.07,67.07,271388.0,66.5823,66.7311,66.5327,66.5327,271388.0
2025-04-17 13:30:00,67.08,67.3,67.0,67.28,311004.0,66.5426,66.7609,66.4633,66.741,311004.0
2025-04-17 14:00:00,67.28,67.35,67.06,67.07,344434.0,66.741,66.8105,66.5228,66.5327,344434.0
2025-04-17 14:30:00,67.07,67.17,66.88,66.92,328684.0,66.5327,66.6319,66.3442,66.3839,328684.0
2025-04-17 15:00:00,66.91,66.92,66.64,66.7,452315.0,66.374,66.3839,66.1062,66.1657,452315.0
2025-04-17 15:30:00,66.7,66.77,66.14,66.26,1467537.0,66.1657,66.2351,65.6102,65.7292,1467537.0
2025-04-21 09:30:00,65.82,66.06,65.23,65.48,640806.0,65.2927,65.5308,64.7075,64.9554,640806.0
2025-04-21 10:00:00,65.47,65.53,65.07,65.08,804584.0,64.9455,65.005,64.5487,64.5587,804584.0
2025-04-21 10:30:00,65.08,65.36,65.03,65.16,360347.0,64.5587,64.8364,64.5091,64.638,360347.0
2025-04-21 11:00:00,65.16,65.16,64.86,64.91,294590.0,64.638,64.638,64.3404,64.39,294590.0
2025-04-21 11:30:00,64.91,64.93,64.68,64.72,235862.0,64.39,64.4099,64.1619,64.2015,235862.0
2025-04-21 12:00:00,64.73,64.8,64.55,64.61,360296.0,64.2115,64.2809,64.0329,64.0924,360296.0
2025-04-21 12:30:00,64.61,64.75,64.46,64.47,289014.0,64.0924,64.2313,63.9436,63.9535,289014.0
2025-04-21 13:00:00,64.46,64.52,64.04,64.07,355050.0,63.9436,64.0031,63.527,63.5567,355050.0
2025-04-21 13:30:00,64.07,64.19,63.84,63.91,694708.0,63.5567,63.6758,63.3286,63.398,694708.0
2025-04-21 14:00:00,63.91,64.02,63.68,63.97,438320.0,63.398,63.5071,63.1699,63.4575,438320.0
2025-04-21 14:30:00,63.97,64.08,63.82,63.88,898440.0,63.4575,63.5667,63.3087,63.3683,898440.0
2025-04-21 15:00:00,63.87,63.95,63.64,63.86,611177.0,63.3583,63.4377,63.1302,63.3484,611177.0
2025-04-21 15:30:00,63.87,64.78,63.84,64.66,1630418.0,63.3583,64.2611,63.3286,64.142,1630418.0
2025-04-22 09:30:00,65.45,66.22,65.35,66.14,547748.0,64.9257,65.6895,64.8265,65.6102,547748.0
2025-04-22 10:00:00,66.14,66.44,66.07,66.33,842168.0,65.6102,65.9078,65.5407,65.7986,842168.0
2025-04-22 10:30:00,66.32,66.58,66.19,66.56,940313.0,65.7887,66.0466,65.6598,66.0268,940313.0
2025-04-22 11:00:00,66.57,66.62,66.34,66.35,552205.0,66.0367,66.0863,65.8086,65.8185,552205.0
2025-04-22 11:30:00,66.36,66.59,66.33,66.55,418983.0,65.8284,66.0566,65.7986,66.0169,418983.0
2025-04-22 12:00:00,66.55,66.76,66.49,66.69,583507.0,66.0169,66.2252,65.9574,66.1558,583507.0
2025-04-22 12:30:00,66.7,66.8,66.63,66.64,246702.0,66.1657,66.2649,66.0962,66.1062,246702.0
2025-04-22 13:00:00,66.64,66.73,66.1,66.11,354306.0,66.1062,66.1954,65.5705,65.5804,354306.0
2025-04-22 13:30:00,66.11,66.14,65.53,65.54,1051272.0,65.5804,65.6102,65.005,65.015,1051272.0
2025-04-22 14:00:00,65.55,65.99,65.55,65.79,1343367.0,65.0249,65.4614,65.0249,65.263,1343367.0
2025-04-22 14:30:00,65.78,66.45,65.75,66.29,777280.0,65.253,65.9177,65.2233,65.759,777280.0
2025-04-22 15:00:00,66.29,66.41,66.06,66.21,627109.0,65.759,65.878,65.5308,65.6796,627109.0
2025-04-22 15:30:00,66.2,66.74,66.14,66.65,1672201.0,65.6697,66.2054,65.6102,66.1161,1672201.0
2025-04-23 09:30:00,67.55,69.09,67.34,68.44,1625403.0,67.0089,68.5365,66.8005,67.8917,1625403.0
2025-04-23 10:00:00,68.46,68.99,68.01,68.89,2099983.0,67.9116,68.4373,67.4652,68.3381,2099983.0
2025-04-23 10:30:00,68.89,69.1,68.72,68.91,1322013.0,68.3381,68.5464,68.1695,68.358,1322013.0
2025-04-23 11:00:00,68.89,69.02,67.86,67.95,767090.0,68.3381,68.4671,67.3164,67.4057,767090.0
2025-04-23 11:30:00,67.95,68.12,67.5,67.72,765351.0,67.4057,67.5743,66.9593,67.1775,765351.0
2025-04-23 12:00:00,67.72,67.74,67.07,67.29,617532.0,67.1775,67.1973,66.5327,66.7509,617532.0
2025-04-23 12:30:00,67.3,67.73,67.3,67.73,401501.0,66.7609,67.1874,66.7609,67.1874,401501.0
2025-04-23 13:00:00,67.72,68.32,67.47,67.97,477186.0,67.1775,67.7727,66.9295,67.4255,477186.0
2025-04-23 13:30:00,67.98,68.08,67.54,67.94,397182.0,67.4354,67.5346,66.9989,67.3957,397182.0
2025-04-23 14:00:00,67.94,68.0,67.6,67.63,357215.0,67.3957,67.4553,67.0585,67.0882,357215.0
2025-04-23 14:30:00,67.63,67.76,67.53,67.64,378412.0,67.0882,67.2172,66.989,67.0981,378412.0
2025-04-23 15:00:00,67.64,67.7,67.17,67.35,943486.0,67.0981,67.1577,66.6319,66.8105,943486.0
2025-04-23 15:30:00,67.35,67.64,66.99,67.23,3412068.0,66.8105,67.0981,66.4534,66.6914,3412068.0
2025-04-24 09:30:00,67.04,67.2,65.73,66.12,1216460.0,66.503,66.6617,65.2034,65.5903,1216460.0
2025-04-24 10:00:00,66.15,66.25,65.35,65.7,1049369.0,65.6201,65.7193,64.8265,65.1737,1049369.0
2025-04-24 10:30:00,65.68,65.76,65.4,65.51,768695.0,65.1538,65.2332,64.8761,64.9852,768695.0
2025-04-24 11:00:00,65.55,65.74,65.24,65.7,782409.0,65.0249,65.2134,64.7174,65.1737,782409.0
2025-04-24 11:30:00,65.7,65.95,65.56,65.71,515104.0,65.1737,65.4217,65.0348,65.1836,515104.0
2025-04-24 12:00:00,65.71,65.89,65.64,65.66,373632.0,65.1836,65.3622,65.1142,65.134,373632.0
2025-04-24 12:30:00,65.66,66.0,65.65,65.86,458885.0,65.134,65.4713,65.1241,65.3324,458885.0
2025-04-24 13:00:00,65.89,66.2,65.79,66.04,511487.0,65.3622,65.6697,65.263,65.511,511487.0
2025-04-24 13:30:00,66.06,66.16,65.66,65.75,395361.0,65.5308,65.63,65.134,65.2233,395361.0
2025-04-24 14:00:00,65.74,65.99,65.71,65.84,328293.0,65.2134,65.4614,65.1836,65.3126,328293.0
2025-04-24 14:30:00,65.84,66.03,65.83,65.96,361204.0,65.3126,65.501,65.3026,65.4316,361204.0
2025-04-24 15:00:00,65.96,65.99,65.65,65.88,542721.0,65.4316,65.4614,65.1241,65.3522,542721.0
2025-04-24 15:30:00,65.88,66.56,65.87,66.34,1482220.0,65.3522,66.0268,65.3423,65.8086,1482220.0
2025-04-25 09:30:00,66.66,66.87,65.6,65.62,489484.0,66.126,66.3343,65.0745,65.0943,489484.0
2025-04-25 10:00:00,65.68,66.03,65.52,65.56,495464.0,65.1538,65.501,64.9951,65.0348,495464.0
2025-04-25 10:30:00,65.55,65.79,65.42,65.78,314625.0,65.0249,65.263,64.8959,65.253,314625.0
2025-04-25 11:00:00,65.78,65.82,65.58,65.6,211397.0,65.253,65.2927,65.0546,65.0745,211397.0
2025-04-25 11:30:00,65.61,65.63,65.42,65.53,341786.0,65.0844,65.1042,64.8959,65.005,341786.0
2025-04-25 12:00:00,65.53,65.82,65.52,65.77,192286.0,65.005,65.2927,64.9951,65.2431,192286.0
2025-04-25 12:30:00,65.79,65.79,65.51,65.53,195101.0,65.263,65.263,64.9852,65.005,195101.0
2025-04-25 13:00:00,65.52,65.64,65.36,65.63,186397.0,64.9951,65.1142,64.8364,65.1042,186397.0
2025-04-25 13:30:00,65.62,65.72,65.52,65.61,504323.0,65.0943,65.1935,64.9951,65.0844,504323.0
2025-04-25 14:00:00,65.61,66.22,65.54,66.15,504298.0,65.0844,65.6895,65.015,65.6201,504298.0
2025-04-25 14:30:00,66.15,66.21,65.86,65.87,331657.0,65.6201,65.6796,65.3324,65.3423,331657.0
2025-04-25 15:00:00,65.87,66.17,65.83,66.04,536317.0,65.3423,65.6399,65.3026,65.511,536317.0
2025-04-25 15:30:00,66.05,66.14,65.92,66.09,884018.0,65.5209,65.6102,65.3919,65.5606,884018.0
2025-04-28 09:30:00,66.16,66.34,65.45,65.54,524559.0,65.63,65.8086,64.9257,65.015,524559.0
2025-04-28 10:00:00,65.55,65.76,65.28,65.58,338359.0,65.0249,65.2332,64.7571,65.0546,338359.0
2025-04-28 10:30:00,65.61,66.12,65.51,66.08,269807.0,65.0844,65.5903,64.9852,65.5506,269807.0
2025-04-28 11:00:00,66.08,66.23,66.04,66.18,150249.0,65.5506,65.6994,65.511,65.6498,150249.0
2025-04-28 11:30:00,66.18,66.2,65.94,65.97,244206.0,65.6498,65.6697,65.4118,65.4415,244206.0
2025-04-28 12:00:00,65.96,65.97,65.77,65.91,127709.0,65.4316,65.4415,65.2431,65.382,127709.0
2025-04-28 12:30:00,65.9,65.94,65.74,65.8,175675.0,65.3721,65.4118,65.2134,65.2729,175675.0
2025-04-28 13:00:00,65.79,65.85,65.63,65.64,207003.0,65.263,65.3225,65.1042,65.1142,207003.0
2025-04-28 13:30:00,65.64,65.85,65.57,65.82,220404.0,65.1142,65.3225,65.0447,65.2927,220404.0
2025-04-28 14:00:00,65.82,65.99,65.77,65.99,171980.0,65.2927,65.4614,65.2431,65.4614,171980.0
2025-04-28 14:30:00,65.99,66.0,65.88,65.9,198971.0,65.4614,65.4713,65.3522,65.3721,198971.0
2025-04-28 15:00:00,65.91,66.14,65.91,66.06,231995.0,65.382,65.6102,65.382,65.5308,231995.0
2025-04-28 15:30:00,66.05,66.32,65.96,66.17,931156.0,65.5209,65.7887,65.4316,65.6399,931156.0
2025-04-29 09:30:00,66.05,66.73,65.72,66.53,418637.0,65.5209,66.1954,65.1935,65.997,418637.0
2025-04-29 10:00:00,66.52,66.65,66.26,66.39,278198.0,65.9871,66.1161,65.7292,65.8582,278198.0
2025-04-29 10:30:00,66.39,66.73,66.32,66.72,339159.0,65.8582,66.1954,65.7887,66.1855,339159.0
2025-04-29 11:00:00,66.72,66.79,66.35,66.46,298522.0,66.1855,66.255,65.8185,65.9276,298522.0
2025-04-29 11:30:00,66.46,66.62,66.32,66.57,165409.0,65.9276,66.0863,65.7887,66.0367,165409.0
2025-04-29 12:00:00,66.57,67.01,66.52,67.0,342365.0,66.0367,66.4732,65.9871,66.4633,342365.0
2025-04-29 12:30:00,67.01,67.06,66.88,66.95,180231.0,66.4732,66.5228,66.3442,66.4137,180231.0
2025-04-29 13:00:00,66.96,67.05,66.88,67.04,148215.0,66.4236,66.5129,66.3442,66.503,148215.0
2025-04-29 13:30:00,67.04,67.14,66.86,66.92,371799.0,66.503,66.6022,66.3244,66.3839,371799.0
2025-04-29 14:00:00,66.91,66.94,66.66,66.74,297503.0,66.374,66.4038,66.126,66.2054,297503.0
2025-04-29 14:30:00,66.74,66.86,66.74,66.79,312998.0,66.2054,66.3244,66.2054,66.255,312998.0
2025-04-29 15:00:00,66.8,66.96,66.76,66.91,430854.0,66.2649,66.4236,66.2252,66.374,430854.0
2025-04-29 15:30:00,66.92,67.4,66.8,67.25,1206300.0,66.3839,66.8601,66.2649,66.7113,1206300.0
2025-04-30 09:30:00,67.01,67.21,65.55,65.61,687181.0,66.4732,66.6716,65.0249,65.0844,687181.0
2025-04-30 10:00:00,65.59,65.95,65.46,65.78,457463.0,65.0646,65.4217,64.9356,65.253,457463.0
2025-04-30 10:30:00,65.77,66.15,65.77,66.1,429328.0,65.2431,65.6201,65.2431,65.5705,429328.0
2025-04-30 11:00:00,66.12,66.45,66.06,66.41,269709.0,65.5903,65.9177,65.5308,65.878,269709.0
2025-04-30 11:30:00,66.41,66.44,66.11,66.21,210170.0,65.878,65.9078,65.5804,65.6796,210170.0
2025-04-30 12:00:00,66.23,66.3,66.09,66.14,266576.0,65.6994,65.7689,65.5606,65.6102,266576.0
2025-04-30 12:30:00,66.13,66.4,66.07,66.35,204168.0,65.6002,65.8681,65.5407,65.8185,204168.0
2025-04-30 13:00:00,66.35,66.37,65.99,66.28,193362.0,65.8185,65.8383,65.4614,65.749,193362.0
2025-04-30 13:30:00,66.28,66.39,66.26,66.27,199054.0,65.749,65.8582,65.7292,65.7391,199054.0
2025-04-30 14:00:00,66.27,66.63,66.12,66.17,305100.0,65.7391,66.0962,65.5903,65.6399,305100.0
2025-04-30 14:30:00,66.16,66.19,65.97,66.01,226290.0,65.63,65.6598,65.4415,65.4812,226290.0
2025-04-30 15:00:00,66.01,66.35,66.0,66.2,375015.0,65.4812,65.8185,65.4713,65.6697,375015.0
2025-04-30 15:30:00,66.21,67.07,65.95,66.84,1663628.0,65.6796,66.5327,65.4217,66.3046,1663628.0
2025-05-01 09:30:00,67.49,67.63,66.79,67.26,826874.0,66.9493,67.0882,66.255,66.7212,826874.0
2025-05-01 10:00:00,67.27,67.39,67.1,67.25,451710.0,66.7311,66.8501,66.5625,66.7113,451710.0
2025-05-01 10:30:00,67.25,67.44,67.04,67.39,288668.0,66.7113,66.8997,66.503,66.8501,288668.0
2025-05-01 11:00:00,67.39,67.43,67.01,67.01,335619.0,66.8501,66.8898,66.4732,66.4732,335619.0
2025-05-01 11:30:00,67.01,67.02,66.64,66.71,302942.0,66.4732,66.4831,66.1062,66.1756,302942.0
2025-05-01 12:00:00,66.72,66.83,66.48,66.53,304030.0,66.1855,66.2946,65.9474,65.997,304030.0
2025-05-01 12:30:00,66.53,66.55,66.24,66.27,466636.0,65.997,66.0169,65.7094,65.7391,466636.0
2025-05-01 13:00:00,66.27,66.47,66.24,66.4,566031.0,65.7391,65.9375,65.7094,65.8681,566031.0
2025-05-01 13:30:00,66.4,66.6,66.12,66.15,481021.0,65.8681,66.0665,65.5903,65.6201,481021.0
2025-05-01 14:00:00,66.15,66.29,66.14,66.23,436699.0,65.6201,65.759,65.6102,65.6994,436699.0
2025-05-01 14:30:00,66.23,66.3,66.08,66.17,442660.0,65.6994,65.7689,65.5506,65.6399,442660.0
2025-05-01 15:00:00,66.18,66.39,66.18,66.29,643054.0,65.6498,65.8582,65.6498,65.759,643054.0
2025-05-01 15:30:00,66.3,66.38,65.94,66.04,1923380.0,65.7689,65.8482,65.4118,65.511,1923380.0
2025-05-02 09:30:00,66.1,66.73,65.99,66.31,880499.0,65.5705,66.1954,65.4614,65.7788,880499.0
2025-05-02 10:00:00,66.3,66.86,66.13,66.75,686833.0,65.7689,66.3244,65.6002,66.2153,686833.0
2025-05-02 10:30:00,66.76,66.86,66.6,66.77,1131459.0,66.2252,66.3244,66.0665,66.2351,1131459.0
2025-05-02 11:00:00,66.77,66.84,66.64,66.73,381263.0,66.2351,66.3046,66.1062,66.1954,381263.0
2025-05-02 11:30:00,66.73,67.03,66.72,67.0,573083.0,66.1954,66.493,66.1855,66.4633,573083.0
2025-05-02 12:00:00,67.01,67.32,66.95,67.16,391517.0,66.4732,66.7807,66.4137,66.622,391517.0
2025-05-02 12:30:00,67.16,67.21,66.76,66.8,361694.0,66.622,66.6716,66.2252,66.2649,361694.0
2025-05-02 13:00:00,66.8,66.82,66.67,66.76,267526.0,66.2649,66.2847,66.1359,66.2252,267526.0
2025-05-02 13:30:00,66.76,67.07,66.68,66.92,295940.0,66.2252,66.5327,66.1458,66.3839,295940.0
2025-05-02 14:00:00,66.92,67.05,66.89,67.04,279308.0,66.3839,66.5129,66.3542,66.503,279308.0
2025-05-02 14:30:00,67.03,67.2,67.02,67.09,281562.0,66.493,66.6617,66.4831,66.5526,281562.0
2025-05-02 15:00:00,67.1,67.35,67.05,67.29,353252.0,66.5625,66.8105,66.5129,66.7509,353252.0
2025-05-02 15:30:00,67.29,67.37,67.0,67.08,1251997.0,66.7509,66.8303,66.4633,66.5426,1251997.0
2025-05-05 09:30:00,67.0,67.03,65.89,65.91,512130.0,66.4633,66.493,65.3622,65.382,512130.0
2025-05-05 10:00:00,65.92,66.5,65.88,66.44,394896.0,65.3919,65.9673,65.3522,65.9078,394896.0
2025-05-05 10:30:00,66.44,66.62,66.34,66.55,347836.0,65.9078,66.0863,65.8086,66.0169,347836.0
2025-05-05 11:00:00,66.57,66.6,66.29,66.33,423887.0,66.0367,66.0665,65.759,65.7986,423887.0
2025-05-05 11:30:00,66.33,66.53,66.27,66.46,279383.0,65.7986,65.997,65.7391,65.9276,279383.0
2025-05-05 12:00:00,66.46,66.57,66.36,66.41,258400.0,65.9276,66.0367,65.8284,65.878,258400.0
2025-05-05 12:30:00,66.42,66.47,66.28,66.31,201867.0,65.8879,65.9375,65.749,65.7788,201867.0
2025-05-05 13:00:00,66.31,66.32,66.04,66.06,196373.0,65.7788,65.7887,65.511,65.5308,196373.0
2025-05-05 13:30:00,66.07,66.39,66.05,66.36,152015.0,65.5407,65.8582,65.5209,65.8284,152015.0
2025-05-05 14:00:00,66.36,66.45,66.34,66.45,172047.0,65.8284,65.9177,65.8086,65.9177,172047.0
2025-05-05 14:30:00,66.45,66.55,66.36,66.39,244355.0,65.9177,66.0169,65.8284,65.8582,244355.0
2025-05-05 15:00:00,66.4,66.4,66.17,66.25,406598.0,65.8681,65.8681,65.6399,65.7193,406598.0
2025-05-05 15:30:00,66.24,66.29,66.06,66.11,864148.0,65.7094,65.759,65.5308,65.5804,864148.0
2025-05-06 09:30:00,65.81,66.3,65.35,65.91,594873.0,65.2828,65.7689,64.8265,65.382,594873.0
2025-05-06 10:00:00,65.92,66.04,65.8,65.89,359102.0,65.3919,65.511,65.2729,65.3622,359102.0
2025-05-06 10:30:00,65.89,66.55,65.85,66.55,399863.0,65.3622,66.0169,65.3225,66.0169,399863.0
2025-05-06 11:00:00,66.55,66.74,66.5,66.66,221544.0,66.0169,66.2054,65.9673,66.126,221544.0
2025-05-06 11:30:00,66.66,66.77,66.57,66.66,163711.0,66.126,66.2351,66.0367,66.126,163711.0
2025-05-06 12:00:00,66.68,66.9,66.54,66.54,133150.0,66.1458,66.3641,66.007,66.007,133150.0
2025-05-06 12:30:00,66.55,66.7,66.37,66.38,148329.0,66.0169,66.1657,65.8383,65.8482,148329.0
2025-05-06 13:00:00,66.4,66.71,66.34,66.5,152531.0,65.8681,66.1756,65.8086,65.9673,152531.0
2025-05-06 13:30:00,66.51,66.63,66.5,66.56,269345.0,65.9772,66.0962,65.9673,66.0268,269345.0
2025-05-06 14:00:00,66.56,66.68,66.43,66.67,213638.0,66.0268,66.1458,65.8978,66.1359,213638.0
2025-05-06 14:30:00,66.67,66.73,66.61,66.71,227464.0,66.1359,66.1954,66.0764,66.1756,227464.0
2025-05-06 15:00:00,66.72,66.76,66.59,66.62,240830.0,66.1855,66.2252,66.0566,66.0863,240830.0
2025-05-06 15:30:00,66.61,66.74,66.45,66.53,1183667.0,66.0764,66.2054,65.9177,65.997,1183667.0
2025-05-07 09:30:00,66.26,67.11,65.97,67.02,632182.0,65.7292,66.5724,65.4415,66.4831,632182.0
2025-05-07 10:00:00,67.02,67.58,67.02,67.47,530283.0,66.4831,67.0386,66.4831,66.9295,530283.0
2025-05-07 10:30:00,67.47,67.65,67.27,67.5,525608.0,66.9295,67.1081,66.7311,66.9593,525608.0
2025-05-07 11:00:00,67.49,67.82,67.41,67.65,541851.0,66.9493,67.2767,66.87,67.1081,541851.0
2025-05-07 11:30:00,67.65,67.92,67.49,67.7,438305.0,67.1081,67.3759,66.9493,67.1577,438305.0
2025-05-07 12:00:00,67.7,67.98,67.7,67.76,240493.0,67.1577,67.4354,67.1577,67.2172,240493.0
2025-05-07 12:30:00,67.77,67.92,67.72,67.85,199097.0,67.2271,67.3759,67.1775,67.3065,199097.0
2025-05-07 13:00:00,67.85,67.94,67.74,67.81,191778.0,67.3065,67.3957,67.1973,67.2668,191778.0
2025-05-07 13:30:00,67.81,67.84,67.35,67.43,478627.0,67.2668,67.2965,66.8105,66.8898,478627.0
2025-05-07 14:00:00,67.46,67.65,67.22,67.47,281131.0,66.9196,67.1081,66.6815,66.9295,281131.0
2025-05-07 14:30:00,67.49,67.72,67.14,67.52,371984.0,66.9493,67.1775,66.6022,66.9791,371984.0
2025-05-07 15:00:00,67.53,67.57,67.08,67.09,276478.0,66.989,67.0287,66.5426,66.5526,276478.0
2025-05-07 15:30:00,67.1,67.52,67.08,67.34,1099934.0,66.5625,66.9791,66.5426,66.8005,1099934.0
2025-05-08 09:30:00,67.27,67.56,66.91,67.49,447251.0,66.7311,67.0188,66.374,66.9493,447251.0
2025-05-08 10:00:00,67.49,68.05,67.37,68.05,766429.0,66.9493,67.5049,66.8303,67.5049,766429.0
2025-05-08 10:30:00,68.06,68.28,67.91,68.02,714058.0,67.5148,67.733,67.366,67.4751,714058.0
2025-05-08 11:00:00,68.01,68.56,67.84,68.46,551584.0,67.4652,68.0108,67.2965,67.9116,551584.0
2025-05-08 11:30:00,68.46,69.0,68.37,68.93,571606.0,67.9116,68.4473,67.8223,68.3778,571606.0
2025-05-08 12:00:00,68.93,69.05,68.85,68.97,459551.0,68.3778,68.4969,68.2985,68.4175,459551.0
2025-05-08 12:30:00,68.97,69.38,68.95,69.23,581795.0,68.4175,68.8242,68.3977,68.6754,581795.0
2025-05-08 13:00:00,69.23,69.32,69.05,69.14,445237.0,68.6754,68.7647,68.4969,68.5861,445237.0
2025-05-08 13:30:00,69.15,69.24,68.89,68.92,349636.0,68.596,68.6853,68.3381,68.3679,349636.0
2025-05-08 14:00:00,68.91,69.13,68.72,68.8,543179.0,68.358,68.5762,68.1695,68.2489,543179.0
2025-05-08 14:30:00,68.79,68.93,68.58,68.63,363468.0,68.2389,68.3778,68.0306,68.0802,363468.0
2025-05-08 15:00:00,68.64,69.02,68.48,68.84,555704.0,68.0901,68.4671,67.9314,68.2885,555704.0
2025-05-08 15:30:00,68.83,68.87,68.24,68.34,1552593.0,68.2786,68.3183,67.6933,67.7925,1552593.0
2025-05-09 09:30:00,68.68,69.32,68.45,69.32,729060.0,68.1298,68.7647,67.9017,68.7647,729060.0
2025-05-09 10:00:00,69.31,69.8,69.23,69.78,892827.0,68.7548,69.2408,68.6754,69.221,892827.0
2025-05-09 10:30:00,69.79,70.09,69.59,69.86,1296250.0,69.2309,69.5285,69.0325,69.3004,1296250.0
2025-05-09 11:00:00,69.86,69.88,69.45,69.75,794950.0,69.3004,69.3202,68.8936,69.1912,794950.0
2025-05-09 11:30:00,69.76,70.2,69.75,70.19,1143394.0,69.2012,69.6376,69.1912,69.6277,1143394.0
2025-05-09 12:00:00,70.18,70.49,70.02,70.3,740966.0,69.6178,69.9253,69.4591,69.7368,740966.0
2025-05-09 12:30:00,70.3,70.33,69.88,69.96,543327.0,69.7368,69.7666,69.3202,69.3996,543327.0
2025-05-09 13:00:00,69.96,70.06,69.74,69.88,673200.0,69.3996,69.4988,69.1813,69.3202,673200.0
2025-05-09 13:30:00,69.88,70.4,69.81,70.32,616232.0,69.3202,69.836,69.2508,69.7567,616232.0
2025-05-09 14:00:00,70.32,70.35,69.92,70.02,446942.0,69.7567,69.7864,69.3599,69.4591,446942.0
2025-05-09 14:30:00,70.03,70.28,70.02,70.23,384267.0,69.469,69.717,69.4591,69.6674,384267.0
2025-05-09 15:00:00,70.23,70.36,70.13,70.29,713772.0,69.6674,69.7964,69.5682,69.7269,713772.0
2025-05-09 15:30:00,70.3,70.41,70.11,70.31,2077059.0,69.7368,69.846,69.5484,69.7468,2077059.0
2025-05-12 09:30:00,70.91,70.99,69.67,69.8,1772018.0,70.3419,70.4213,69.1119,69.2408,1772018.0
2025-05-12 10:00:00,69.8,70.07,69.7,69.82,1157618.0,69.2408,69.5087,69.1416,69.2607,1157618.0
2025-05-12 10:30:00,69.82,69.9,69.43,69.46,761461.0,69.2607,69.34,68.8738,68.9036,761461.0
2025-05-12 11:00:00,69.47,69.68,68.75,68.77,784601.0,68.9135,69.1218,68.1993,68.2191,784601.0
2025-05-12 11:30:00,68.77,69.16,68.7,69.07,810383.0,68.2191,68.606,68.1497,68.5167,810383.0
2025-05-12 12:00:00,69.06,69.39,68.98,69.24,427905.0,68.5068,68.8341,68.4274,68.6853,427905.0
2025-05-12 12:30:00,69.22,69.67,69.22,69.59,370804.0,68.6655,69.1119,68.6655,69.0325,370804.0
2025-05-12 13:00:00,69.59,69.78,69.24,69.27,639964.0,69.0325,69.221,68.6853,68.7151,639964.0
2025-05-12 13:30:00,69.27,69.49,69.24,69.3,484066.0,68.7151,68.9333,68.6853,68.7448,484066.0
2025-05-12 14:00:00,69.3,69.51,69.12,69.22,426667.0,68.7448,68.9532,68.5663,68.6655,426667.0
2025-05-12 14:30:00,69.22,69.28,69.02,69.09,503921.0,68.6655,68.725,68.4671,68.5365,503921.0
2025-05-12 15:00:00,69.09,70.17,69.06,70.13,2060925.0,68.5365,69.6079,68.5068,69.5682,2060925.0
2025-05-12 15:30:00,70.12,70.15,69.38,69.7,2105860.0,69.5583,69.588,68.8242,69.1416,2105860.0
2025-05-13 09:30:00,70.07,71.38,69.96,71.19,2820248.0,69.5087,70.8082,69.3996,70.6197,2820248.0
2025-05-13 10:00:00,71.16,71.67,70.66,71.41,1126110.0,70.5899,71.0959,70.094,70.8379,1126110.0
2025-05-13 10:30:00,71.43,71.85,71.42,71.47,1354613.0,70.8578,71.2744,70.8479,70.8975,1354613.0
2025-05-13 11:00:00,71.47,72.04,71.44,71.76,1145634.0,70.8975,71.4629,70.8677,71.1851,1145634.0
2025-05-13 11:30:00,71.76,71.93,71.52,71.88,1003310.0,71.1851,71.3538,70.9471,71.3042,1003310.0
2025-05-13 12:00:00,71.88,72.03,71.72,71.87,855467.0,71.3042,71.453,71.1455,71.2943,855467.0
2025-05-13 12:30:00,71.86,72.28,71.85,72.27,507042.0,71.2843,71.701,71.2744,71.6911,507042.0
2025-05-13 13:00:00,72.27,72.46,72.08,72.34,464388.0,71.6911,71.8795,71.5026,71.7605,464388.0
2025-05-13 13:30:00,72.34,72.48,72.0,72.21,409432.0,71.7605,71.8994,71.4232,71.6315,409432.0
2025-05-13 14:00:00,72.2,72.34,71.92,72.01,399583.0,71.6216,71.7605,71.3439,71.4331,399583.0
2025-05-13 14:30:00,72.01,72.22,71.99,72.22,583147.0,71.4331,71.6415,71.4133,71.6415,583147.0
2025-05-13 15:00:00,72.22,72.26,72.01,72.17,776113.0,71.6415,71.6811,71.4331,71.5919,776113.0
2025-05-13 15:30:00,72.17,72.29,72.01,72.11,3166420.0,71.5919,71.7109,71.4331,71.5323,3166420.0
2025-05-14 09:30:00,71.8,71.8,70.8,71.19,1572214.0,71.2248,71.2248,70.2328,70.6197,1572214.0
2025-05-14 10:00:00,71.19,71.31,70.89,71.08,860247.0,70.6197,70.7387,70.3221,70.5106,860247.0
2025-05-14 10:30:00,71.07,71.22,70.78,71.05,808720.0,70.5007,70.6495,70.213,70.4808,808720.0
2025-05-14 11:00:00,71.06,71.31,70.75,71.25,388178.0,70.4907,70.7387,70.1832,70.6792,388178.0
2025-05-14 11:30:00,71.26,71.44,71.21,71.28,323905.0,70.6891,70.8677,70.6395,70.709,323905.0
2025-05-14 12:00:00,71.28,71.33,71.1,71.17,241321.0,70.709,70.7586,70.5304,70.5999,241321.0
2025-05-14 12:30:00,71.17,71.46,71.16,71.37,294272.0,70.5999,70.8875,70.5899,70.7983,294272.0
2025-05-14 13:00:00,71.38,71.65,71.33,71.54,396960.0,70.8082,71.076,70.7586,70.9669,396960.0
2025-05-14 13:30:00,71.54,71.81,71.41,71.81,515529.0,70.9669,71.2347,70.8379,71.2347,515529.0
2025-05-14 14:00:00,71.81,72.06,71.78,72.01,415303.0,71.2347,71.4827,71.205,71.4331,415303.0
2025-05-14 14:30:00,72.01,72.2,71.66,72.0,473375.0,71.4331,71.6216,71.0859,71.4232,473375.0
2025-05-14 15:00:00,72.01,72.17,71.85,72.01,831545.0,71.4331,71.5919,71.2744,71.4331,831545.0
2025-05-14 15:30:00,72.01,72.44,71.96,72.2,2958099.0,71.4331,71.8597,71.3835,71.6216,2958099.0
2025-05-15 09:30:00,73.0,74.05,72.45,73.95,1772996.0,72.4152,73.4568,71.8696,73.3576,1772996.0
2025-05-15 10:00:00,73.94,74.15,73.58,73.97,1025870.0,73.3477,73.556,72.9906,73.3774,1025870.0
2025-05-15 10:30:00,73.97,74.31,73.72,73.72,1245529.0,73.3774,73.7147,73.1294,73.1294,1245529.0
2025-05-15 11:00:00,73.72,74.1,73.69,73.73,850865.0,73.1294,73.5064,73.0997,73.1394,850865.0
2025-05-15 11:30:00,73.73,73.79,73.37,73.65,520943.0,73.1394,73.1989,72.7822,73.06,520943.0
2025-05-15 12:00:00,73.65,73.96,73.6,73.92,774908.0,73.06,73.3675,73.0104,73.3278,774908.0
2025-05-15 12:30:00,73.92,74.1,73.73,74.08,429734.0,73.3278,73.5064,73.1394,73.4866,429734.0
2025-05-15 13:00:00,74.09,74.24,74.07,74.1,335226.0,73.4965,73.6453,73.4766,73.5064,335226.0
2025-05-15 13:30:00,74.11,74.28,74.08,74.23,331507.0,73.5163,73.685,73.4866,73.6354,331507.0
2025-05-15 14:00:00,74.22,74.31,74.09,74.27,307003.0,73.6254,73.7147,73.4965,73.675,307003.0
2025-05-15 14:30:00,74.27,74.37,74.23,74.34,435643.0,73.675,73.7742,73.6354,73.7445,435643.0
2025-05-15 15:00:00,74.34,74.69,74.32,74.66,1223619.0,73.7445,74.0917,73.7246,74.0619,1223619.0
2025-05-15 15:30:00,74.66,74.83,74.31,74.56,2585939.0,74.0619,74.2305,73.7147,73.9627,2585939.0
2025-05-16 09:30:00,74.55,74.62,73.92,74.08,1113101.0,73.9528,74.0222,73.3278,73.4866,1113101.0
2025-05-16 10:00:00,74.06,74.1,73.71,74.04,596113.0,73.4667,73.5064,73.1195,73.4469,596113.0
2025-05-16 10:30:00,74.03,74.32,73.95,74.08,381818.0,73.437,73.7246,73.3576,73.4866,381818.0
2025-05-16 11:00:00,74.08,74.36,74.05,74.24,371340.0,73.4866,73.7643,73.4568,73.6453,371340.0
2025-05-16 11:30:00,74.23,74.39,74.13,74.23,379662.0,73.6354,73.7941,73.5362,73.6354,379662.0
2025-05-16 12:00:00,74.22,74.54,74.1,74.51,619282.0,73.6254,73.9429,73.5064,73.9131,619282.0
2025-05-16 12:30:00,74.51,74.61,74.35,74.58,301450.0,73.9131,74.0123,73.7544,73.9826,301450.0
2025-05-16 13:00:00,74.59,74.79,74.58,74.67,361721.0,73.9925,74.1909,73.9826,74.0718,361721.0
2025-05-16 13:30:00,74.67,74.81,74.6,74.66,317618.0,74.0718,74.2107,74.0024,74.0619,317618.0
2025-05-16 14:00:00,74.66,74.77,74.45,74.68,639393.0,74.0619,74.171,73.8536,74.0817,639393.0
2025-05-16 14:30:00,74.68,74.73,74.55,74.69,501643.0,74.0817,74.1313,73.9528,74.0917,501643.0
2025-05-16 15:00:00,74.69,74.87,74.62,74.83,687430.0,74.0917,74.2702,74.0222,74.2305,687430.0
2025-05-16 15:30:00,74.82,75.0,74.7,74.98,1509532.0,74.2206,74.3992,74.1016,74.3793,1509532.0
2025-05-19 09:30:00,74.23,74.25,73.16,73.64,1391191.0,73.6354,73.6552,72.5739,73.0501,1391191.0
2025-05-19 10:00:00,73.65,73.75,73.21,73.7,1337382.0,73.06,73.1592,72.6235,73.1096,1337382.0
2025-05-19 10:30:00,73.7,73.76,73.38,73.58,478575.0,73.1096,73.1691,72.7922,72.9906,478575.0
2025-05-19 11:00:00,73.58,73.87,73.4,73.56,517156.0,72.9906,73.2782,72.812,72.9707,517156.0
2025-05-19 11:30:00,73.56,73.68,73.4,73.47,450478.0,72.9707,73.0898,72.812,72.8814,450478.0
2025-05-19 12:00:00,73.47,73.75,73.45,73.57,506883.0,72.8814,73.1592,72.8616,72.9806,506883.0
2025-05-19 12:30:00,73.57,73.71,73.43,73.71,313339.0,72.9806,73.1195,72.8418,73.1195,313339.0
2025-05-19 13:00:00,73.71,74.05,73.65,74.05,511088.0,73.1195,73.4568,73.06,73.4568,511088.0
2025-05-19 13:30:00,74.05,74.07,73.82,73.83,340314.0,73.4568,73.4766,73.2286,73.2386,340314.0
2025-05-19 14:00:00,73.83,73.9,73.7,73.84,321628.0,73.2386,73.308,73.1096,73.2485,321628.0
2025-05-19 14:30:00,73.84,73.86,73.66,73.81,466154.0,73.2485,73.2683,73.0699,73.2187,466154.0
2025-05-19 15:00:00,73.8,73.82,73.69,73.73,465474.0,73.2088,73.2286,73.0997,73.1394,465474.0
2025-05-19 15:30:00,73.73,73.91,73.72,73.83,1388895.0,73.1394,73.3179,73.1294,73.2386,1388895.0
2025-05-20 09:30:00,74.0,75.12,73.83,75.04,565618.0,73.4072,74.5182,73.2386,74.4389,565618.0
2025-05-20 10:00:00,75.03,75.21,74.74,74.75,479726.0,74.4289,74.6075,74.1413,74.1512,479726.0
2025-05-20 10:30:00,74.76,74.76,74.56,74.61,421535.0,74.1611,74.1611,73.9627,74.0123,421535.0
2025-05-20 11:00:00,74.6,74.81,74.5,74.72,250652.0,74.0024,74.2107,73.9032,74.1214,250652.0
2025-05-20 11:30:00,74.72,74.72,74.43,74.57,276425.0,74.1214,74.1214,73.8338,73.9726,276425.0
2025-05-20 12:00:00,74.57,74.63,74.29,74.36,246865.0,73.9726,74.0321,73.6949,73.7643,246865.0
2025-05-20 12:30:00,74.36,74.49,74.33,74.49,125725.0,73.7643,73.8933,73.7346,73.8933,125725.0
2025-05-20 13:00:00,74.5,74.69,74.48,74.56,204341.0,73.9032,74.0917,73.8834,73.9627,204341.0
2025-05-20 13:30:00,74.56,74.59,74.44,74.47,150443.0,73.9627,73.9925,73.8437,73.8734,150443.0
2025-05-20 14:00:00,74.46,74.46,74.17,74.17,218744.0,73.8635,73.8635,73.5758,73.5758,218744.0
2025-05-20 14:30:00,74.17,74.29,74.11,74.25,167228.0,73.5758,73.6949,73.5163,73.6552,167228.0
2025-05-20 15:00:00,74.25,74.25,74.07,74.09,197163.0,73.6552,73.6552,73.4766,73.4965,197163.0
2025-05-20 15:30:00,74.09,74.47,74.07,74.41,939529.0,73.4965,73.8734,73.4766,73.8139,939529.0
2025-05-21 09:30:00,74.07,74.34,73.73,73.75,349206.0,73.4766,73.7445,73.1394,73.1592,349206.0
2025-05-21 10:00:00,73.74,73.78,73.12,73.13,889987.0,73.1493,73.189,72.5342,72.5442,889987.0
2025-05-21 10:30:00,73.13,73.21,72.45,72.62,1146603.0,72.5442,72.6235,71.8696,72.0383,1146603.0
2025-05-21 11:00:00,72.62,73.08,72.42,72.72,735373.0,72.0383,72.4946,71.8399,72.1375,735373.0
2025-05-21 11:30:00,72.72,72.84,72.36,72.44,722450.0,72.1375,72.2565,71.7803,71.8597,722450.0
2025-05-21 12:00:00,72.43,72.46,72.02,72.15,763923.0,71.8498,71.8795,71.4431,71.572,763923.0
2025-05-21 12:30:00,72.15,72.44,72.14,72.3,458744.0,71.572,71.8597,71.5621,71.7208,458744.0
2025-05-21 13:00:00,72.3,72.32,71.72,71.88,642054.0,71.7208,71.7407,71.1455,71.3042,642054.0
2025-05-21 13:30:00,71.89,72.15,71.67,71.7,554647.0,71.3141,71.572,71.0959,71.1256,554647.0
2025-05-21 14:00:00,71.7,71.72,71.36,71.5,593125.0,71.1256,71.1455,70.7883,70.9272,593125.0
2025-05-21 14:30:00,71.51,71.64,71.43,71.5,662750.0,70.9371,71.0661,70.8578,70.9272,662750.0
2025-05-21 15:00:00,71.5,71.69,71.44,71.55,834916.0,70.9272,71.1157,70.8677,70.9768,834916.0
2025-05-21 15:30:00,71.55,71.97,71.5,71.53,1915425.0,70.9768,71.3935,70.9272,70.957,1915425.0
2025-05-22 09:30:00,68.9,69.0,65.68,66.12,4858948.0,68.3481,68.4473,65.1538,65.5903,4858948.0
2025-05-22 10:00:00,66.13,66.24,65.5,65.69,2285765.0,65.6002,65.7094,64.9753,65.1638,2285765.0
2025-05-22 10:30:00,65.68,65.8,64.68,65.06,1902892.0,65.1538,65.2729,64.1619,64.5388,1902892.0
2025-05-22 11:00:00,65.07,65.12,63.88,64.45,2444030.0,64.5487,64.5983,63.3683,63.9337,2444030.0
2025-05-22 11:30:00,64.45,65.14,64.18,64.87,2159073.0,63.9337,64.6182,63.6659,64.3503,2159073.0
2025-05-22 12:00:00,64.87,65.26,64.73,65.17,1141160.0,64.3503,64.7372,64.2115,64.6479,1141160.0
2025-05-22 12:30:00,65.17,65.25,64.82,65.09,1121586.0,64.6479,64.7273,64.3007,64.5686,1121586.0
2025-05-22 13:00:00,65.08,66.25,64.95,66.19,1635389.0,64.5587,65.7193,64.4297,65.6598,1635389.0
2025-05-22 13:30:00,66.19,66.52,65.93,66.28,1264427.0,65.6598,65.9871,65.4018,65.749,1264427.0
2025-05-22 14:00:00,66.28,66.3,65.78,65.91,1159295.0,65.749,65.7689,65.253,65.382,1159295.0
2025-05-22 14:30:00,65.91,66.23,65.78,65.95,1072011.0,65.382,65.6994,65.253,65.4217,1072011.0
2025-05-22 15:00:00,65.95,66.63,65.89,66.58,1151831.0,65.4217,66.0962,65.3622,66.0466,1151831.0
2025-05-22 15:30:00,66.58,66.99,66.21,66.94,4217830.0,66.0466,66.4534,65.6796,66.4038,4217830.0
2025-05-23 09:30:00,67.01,67.41,66.32,66.45,1419495.0,66.4732,66.87,65.7887,65.9177,1419495.0
2025-05-23 10:00:00,66.45,66.85,66.39,66.42,639821.0,65.9177,66.3145,65.8582,65.8879,639821.0
2025-05-23 10:30:00,66.42,66.46,65.97,66.15,1208788.0,65.8879,65.9276,65.4415,65.6201,1208788.0
2025-05-23 11:00:00,66.16,66.73,66.06,66.5,662749.0,65.63,66.1954,65.5308,65.9673,662749.0
2025-05-23 11:30:00,66.5,66.86,66.45,66.77,530653.0,65.9673,66.3244,65.9177,66.2351,530653.0
2025-05-23 12:00:00,66.77,66.86,66.58,66.79,522964.0,66.2351,66.3244,66.0466,66.255,522964.0
2025-05-23 12:30:00,66.78,66.9,66.69,66.8,464485.0,66.245,66.3641,66.1558,66.2649,464485.0
2025-05-23 13:00:00,66.8,67.52,66.78,67.49,664239.0,66.2649,66.9791,66.245,66.9493,664239.0
2025-05-23 13:30:00,67.48,67.95,67.42,67.53,717771.0,66.9394,67.4057,66.8799,66.989,717771.0
2025-05-23 14:00:00,67.53,67.75,67.5,67.73,472187.0,66.989,67.2073,66.9593,67.1874,472187.0
2025-05-23 14:30:00,67.73,67.88,67.64,67.67,450619.0,67.1874,67.3362,67.0981,67.1279,450619.0
2025-05-23 15:00:00,67.67,67.83,67.56,67.62,647251.0,67.1279,67.2866,67.0188,67.0783,647251.0
2025-05-23 15:30:00,67.63,67.91,67.56,67.75,2293013.0,67.0882,67.366,67.0188,67.2073,2293013.0
2025-05-27 09:30:00,67.75,68.37,67.54,67.9,725202.0,67.2073,67.8223,66.9989,67.3561,725202.0
2025-05-27 10:00:00,67.88,67.96,67.46,67.65,499862.0,67.3362,67.4156,66.9196,67.1081,499862.0
2025-05-27 10:30:00,67.64,68.19,67.64,68.16,389165.0,67.0981,67.6437,67.0981,67.614,389165.0
2025-05-27 11:00:00,68.15,68.2,67.87,68.14,584338.0,67.6041,67.6537,67.3263,67.5941,584338.0
2025-05-27 11:30:00,68.14,68.14,67.89,67.92,292192.0,67.5941,67.5941,67.3461,67.3759,292192.0
2025-05-27 12:00:00,67.92,68.07,67.75,67.84,348412.0,67.3759,67.5247,67.2073,67.2965,348412.0
2025-05-27 12:30:00,67.85,67.97,67.79,67.93,390614.0,67.3065,67.4255,67.2469,67.3858,390614.0
2025-05-27 13:00:00,67.92,67.96,67.69,67.78,284722.0,67.3759,67.4156,67.1477,67.237,284722.0
2025-05-27 13:30:00,67.78,68.05,67.73,68.05,165319.0,67.237,67.5049,67.1874,67.5049,165319.0
2025-05-27 14:00:00,68.05,68.23,68.02,68.13,208838.0,67.5049,67.6834,67.4751,67.5842,208838.0
2025-05-27 14:30:00,68.12,68.27,68.09,68.11,219724.0,67.5743,67.7231,67.5445,67.5644,219724.0
2025-05-27 15:00:00,68.1,68.3,68.08,68.22,272264.0,67.5545,67.7529,67.5346,67.6735,272264.0
2025-05-27 15:30:00,68.22,68.31,67.93,68.05,1128205.0,67.6735,67.7628,67.3858,67.5049,1128205.0
2025-05-28 09:30:00,67.89,68.15,67.76,67.86,478634.0,67.3461,67.6041,67.2172,67.3164,478634.0
2025-05-28 10:00:00,67.86,67.93,67.56,67.77,428785.0,67.3164,67.3858,67.0188,67.2271,428785.0
2025-05-28 10:30:00,67.76,67.86,67.49,67.66,285746.0,67.2172,67.3164,66.9493,67.118,285746.0
2025-05-28 11:00:00,67.66,67.85,67.38,67.4,282560.0,67.118,67.3065,66.8402,66.8601,282560.0
2025-05-28 11:30:00,67.4,67.51,67.18,67.21,245519.0,66.8601,66.9692,66.6418,66.6716,245519.0
2025-05-28 12:00:00,67.22,67.38,67.15,67.2,230127.0,66.6815,66.8402,66.6121,66.6617,230127.0
2025-05-28 12:30:00,67.2,67.34,67.18,67.28,180595.0,66.6617,66.8005,66.6418,66.741,180595.0
2025-05-28 13:00:00,67.28,67.42,67.26,67.33,165870.0,66.741,66.8799,66.7212,66.7906,165870.0
2025-05-28 13:30:00,67.32,67.34,67.11,67.11,144580.0,66.7807,66.8005,66.5724,66.5724,144580.0
2025-05-28 14:00:00,67.12,67.24,66.99,67.06,171568.0,66.5823,66.7013,66.4534,66.5228,171568.0
2025-05-28 14:30:00,67.07,67.15,66.83,67.09,272547.0,66.5327,66.6121,66.2946,66.5526,272547.0
2025-05-28 15:00:00,67.08,67.36,67.02,67.34,395584.0,66.5426,66.8204,66.4831,66.8005,395584.0
2025-05-28 15:30:00,67.33,67.43,67.15,67.21,956465.0,66.7906,66.8898,66.6121,66.6716,956465.0
2025-05-29 09:30:00,66.77,68.32,66.77,68.01,1069485.0,66.2351,67.7727,66.2351,67.4652,1069485.0
2025-05-29 10:00:00,68.0,68.6,67.97,68.36,552718.0,67.4553,68.0505,67.4255,67.8124,552718.0
2025-05-29 10:30:00,68.35,68.59,68.28,68.45,761249.0,67.8025,68.0405,67.733,67.9017,761249.0
2025-05-29 11:00:00,68.45,68.5,68.07,68.5,509358.0,67.9017,67.9513,67.5247,67.9513,509358.0
2025-05-29 11:30:00,68.49,68.53,68.23,68.45,351671.0,67.9413,67.981,67.6834,67.9017,351671.0
2025-05-29 12:00:00,68.45,68.65,68.34,68.5,257803.0,67.9017,68.1001,67.7925,67.9513,257803.0
2025-05-29 12:30:00,68.5,68.84,68.49,68.77,243644.0,67.9513,68.2885,67.9413,68.2191,243644.0
2025-05-29 13:00:00,68.77,69.0,68.74,68.89,790236.0,68.2191,68.4473,68.1893,68.3381,790236.0
2025-05-29 13:30:00,68.89,68.95,68.67,68.81,300620.0,68.3381,68.3977,68.1199,68.2588,300620.0
2025-05-29 14:00:00,68.81,68.9,68.69,68.84,298522.0,68.2588,68.3481,68.1397,68.2885,298522.0
2025-05-29 14:30:00,68.84,69.05,68.8,68.83,257845.0,68.2885,68.4969,68.2489,68.2786,257845.0
2025-05-29 15:00:00,68.83,69.06,68.83,68.85,547030.0,68.2786,68.5068,68.2786,68.2985,547030.0
2025-05-29 15:30:00,68.86,69.1,68.83,69.01,1494569.0,68.3084,68.5464,68.2786,68.4572,1494569.0
2025-05-30 09:30:00,68.8,69.45,68.5,69.28,503368.0,68.2489,68.8936,67.9513,68.725,503368.0
2025-05-30 10:00:00,69.3,69.43,68.89,69.23,629956.0,68.7448,68.8738,68.3381,68.6754,629956.0
2025-05-30 10:30:00,69.23,69.54,69.22,69.34,854078.0,68.6754,68.9829,68.6655,68.7845,854078.0
2025-05-30 11:00:00,69.35,69.79,69.29,69.63,367865.0,68.7944,69.2309,68.7349,69.0722,367865.0
2025-05-30 11:30:00,69.62,69.84,69.55,69.56,428259.0,69.0623,69.2805,68.9928,69.0028,428259.0
2025-05-30 12:00:00,69.56,69.9,69.54,69.69,267634.0,69.0028,69.34,68.9829,69.1317,267634.0
2025-05-30 12:30:00,69.68,70.06,69.67,70.04,279590.0,69.1218,69.4988,69.1119,69.4789,279590.0
2025-05-30 13:00:00,70.03,70.17,69.94,69.99,356722.0,69.469,69.6079,69.3797,69.4293,356722.0
2025-05-30 13:30:00,70.0,70.12,69.84,70.03,410052.0,69.4392,69.5583,69.2805,69.469,410052.0
2025-05-30 14:00:00,70.03,70.31,70.02,70.09,870844.0,69.469,69.7468,69.4591,69.5285,870844.0
2025-05-30 14:30:00,70.09,70.27,69.97,70.25,791619.0,69.5285,69.7071,69.4095,69.6872,791619.0
2025-05-30 15:00:00,70.25,70.47,70.22,70.38,731441.0,69.6872,69.9055,69.6575,69.8162,731441.0
2025-05-30 15:30:00,70.38,70.7,70.26,70.59,2614833.0,69.8162,70.1336,69.6972,70.0245,2614833.0
2025-06-02 09:30:00,69.75,70.01,69.03,69.34,876386.0,69.75,70.01,69.03,69.34,876386.0
2025-06-02 10:00:00,69.35,69.63,69.25,69.62,427274.0,69.35,69.63,69.25,69.62,427274.0
2025-06-02 10:30:00,69.63,70.13,69.63,70.04,465375.0,69.63,70.13,69.63,70.04,465375.0
2025-06-02 11:00:00,70.03,70.15,69.78,69.82,376936.0,70.03,70.15,69.78,69.82,376936.0
2025-06-02 11:30:00,69.83,70.04,69.61,70.03,636687.0,69.83,70.04,69.61,70.03,636687.0
2025-06-02 12:00:00,70.02,70.2,69.93,70.04,488467.0,70.02,70.2,69.93,70.04,488467.0
2025-06-02 12:30:00,70.06,70.09,69.89,70.05,243353.0,70.06,70.09,69.89,70.05,243353.0
2025-06-02 13:00:00,70.05,70.12,69.9,69.9,199208.0,70.05,70.12,69.9,69.9,199208.0
2025-06-02 13:30:00,69.91,69.96,69.8,69.89,178377.0,69.91,69.96,69.8,69.89,178377.0
2025-06-02 14:00:00,69.89,70.09,69.65,70.07,233365.0,69.89,70.09,69.65,70.07,233365.0
2025-06-02 14:30:00,70.08,70.1,69.92,70.01,208693.0,70.08,70.1,69.92,70.01,208693.0
2025-06-02 15:00:00,70.02,70.03,69.84,69.87,361778.0,70.02,70.03,69.84,69.87,361778.0
2025-06-02 15:30:00,69.88,70.16,69.87,70.16,919579.0,69.88,70.16,69.87,70.16,919579.0
2025-06-03 09:30:00,70.3,70.62,69.86,70.22,847809.0,70.3,70.62,69.86,70.22,847809.0
2025-06-03 10:00:00,70.25,70.84,70.22,70.83,515759.0,70.25,70.84,70.22,70.83,515759.0
2025-06-03 10:30:00,70.84,71.05,70.53,70.61,496480.0,70.84,71.05,70.53,70.61,496480.0
2025-06-03 11:00:00,70.6,70.74,70.44,70.61,348904.0,70.6,70.74,70.44,70.61,348904.0
2025-06-03 11:30:00,70.61,70.89,70.58,70.77,305412.0,70.61,70.89,70.58,70.77,305412.0
2025-06-03 12:00:00,70.75,70.97,70.61,70.63,352436.0,70.75,70.97,70.61,70.63,352436.0
2025-06-03 12:30:00,70.63,70.9,70.53,70.81,237435.0,70.63,70.9,70.53,70.81,237435.0
2025-06-03 13:00:00,70.81,70.95,70.76,70.89,188885.0,70.81,70.95,70.76,70.89,188885.0
2025-06-03 13:30:00,70.89,70.93,70.25,70.38,601346.0,70.89,70.93,70.25,70.38,601346.0
2025-06-03 14:00:00,70.38,70.6,70.35,70.6,952342.0,70.38,70.6,70.35,70.6,952342.0
2025-06-03 14:30:00,70.59,70.76,70.55,70.67,248442.0,70.59,70.76,70.55,70.67,248442.0
2025-06-03 15:00:00,70.67,70.74,70.58,70.65,419710.0,70.67,70.74,70.58,70.65,419710.0
2025-06-03 15:30:00,70.65,71.08,70.6,70.95,1353456.0,70.65,71.08,70.6,70.95,1353456.0
2025-06-04 09:30:00,71.15,71.15,69.96,70.23,397971.0,71.15,71.15,69.96,70.23,397971.0
2025-06-04 10:00:00,70.22,70.49,70.06,70.38,419080.0,70.22,70.49,70.06,70.38,419080.0
2025-06-04 10:30:00,70.4,70.62,70.13,70.48,293658.0,70.4,70.62,70.13,70.48,293658.0
2025-06-04 11:00:00,70.5,70.77,70.47,70.73,271082.0,70.5,70.77,70.47,70.73,271082.0
2025-06-04 11:30:00,70.73,70.77,70.46,70.47,356863.0,70.73,70.77,70.46,70.47,356863.0
2025-06-04 12:00:00,70.47,70.75,70.47,70.69,220177.0,70.47,70.75,70.47,70.69,220177.0
2025-06-04 12:30:00,70.69,70.88,70.68,70.76,382141.0,70.69,70.88,70.68,70.76,382141.0
2025-06-04 13:00:00,70.77,70.96,70.7,70.7,311567.0,70.77,70.96,70.7,70.7,311567.0
2025-06-04 13:30:00,70.7,71.01,70.7,70.89,202171.0,70.7,71.01,70.7,70.89,202171.0
2025-06-04 14:00:00,70.9,70.99,70.5,70.51,314593.0,70.9,70.99,70.5,70.51,314593.0
2025-06-04 14:30:00,70.52,70.56,70.13,70.27,330514.0,70.52,70.56,70.13,70.27,330514.0
2025-06-04 15:00:00,70.27,70.3,70.08,70.27,481380.0,70.27,70.3,70.08,70.27,481380.0
2025-06-04 15:30:00,70.27,70.29,69.79,69.85,1418293.0,70.27,70.29,69.79,69.85,1418293.0
2025-06-05 09:30:00,70.3,70.4,69.75,70.14,494470.0,70.3,70.4,69.75,70.14,494470.0
2025-06-05 10:00:00,70.14,70.4,70.04,70.19,222546.0,70.14,70.4,70.04,70.19,222546.0
2025-06-05 10:30:00,70.21,70.27,69.96,70.23,300911.0,70.21,70.27,69.96,70.23,300911.0
2025-06-05 11:00:00,70.23,70.27,70.06,70.14,264073.0,70.23,70.27,70.06,70.14,264073.0
2025-06-05 11:30:00,70.14,70.22,70.09,70.18,170428.0,70.14,70.22,70.09,70.18,170428.0
2025-06-05 12:00:00,70.17,70.47,70.15,70.36,221838.0,70.17,70.47,70.15,70.36,221838.0
2025-06-05 12:30:00,70.37,70.53,70.34,70.5,255996.0,70.37,70.53,70.34,70.5,255996.0
2025-06-05 13:00:00,70.5,70.86,70.41,70.82,347163.0,70.5,70.86,70.41,70.82,347163.0
2025-06-05 13:30:00,70.84,71.26,70.78,71.2,413769.0,70.84,71.26,70.78,71.2,413769.0
2025-06-05 14:00:00,71.2,71.53,70.96,71.51,615429.0,71.2,71.53,70.96,71.51,615429.0
2025-06-05 14:30:00,71.51,72.0,71.46,71.47,478803.0,71.51,72.0,71.46,71.47,478803.0
2025-06-05 15:00:00,71.47,71.7,71.28,71.38,573877.0,71.47,71.7,71.28,71.38,573877.0
2025-06-05 15:30:00,71.38,71.78,71.3,71.49,1636893.0,71.38,71.78,71.3,71.49,1636893.0
2025-06-06 09:30:00,71.62,72.14,71.47,71.98,753443.0,71.62,72.14,71.47,71.98,753443.0
2025-06-06 10:00:00,71.98,72.08,71.56,72.0,423404.0,71.98,72.08,71.56,72.0,423404.0
2025-06-06 10:30:00,72.01,72.09,71.79,71.91,363736.0,72.01,72.09,71.79,71.91,363736.0
2025-06-06 11:00:00,71.9,72.04,71.72,71.97,292650.0,71.9,72.04,71.72,71.97,292650.0
2025-06-06 11:30:00,71.97,72.01,71.74,71.89,266766.0,71.97,72.01,71.74,71.89,266766.0
2025-06-06 12:00:00,71.9,72.1,71.81,72.06,230141.0,71.9,72.1,71.81,72.06,230141.0
2025-06-06 12:30:00,72.06,72.11,71.87,71.94,232239.0,72.06,72.11,71.87,71.94,232239.0
2025-06-06 13:00:00,71.93,72.07,71.82,72.05,174482.0,71.93,72.07,71.82,72.05,174482.0
2025-06-06 13:30:00,72.05,72.06,71.97,72.01,236539.0,72.05,72.06,71.97,72.01,236539.0
2025-06-06 14:00:00,72.01,72.12,71.94,72.05,549836.0,72.01,72.12,71.94,72.05,549836.0
2025-06-06 14:30:00,72.05,72.16,72.04,72.12,244495.0,72.05,72.16,72.04,72.12,244495.0
2025-06-06 15:00:00,72.11,72.21,72.1,72.16,271600.0,72.11,72.21,72.1,72.16,271600.0
2025-06-06 15:30:00,72.16,72.29,72.13,72.14,1297240.0,72.16,72.29,72.13,72.14,1297240.0
2025-06-09 09:30:00,72.23,72.23,71.32,71.84,632105.0,72.23,72.23,71.32,71.84,632105.0
2025-06-09 10:00:00,71.81,72.11,71.72,72.0,339560.0,71.81,72.11,71.72,72.0,339560.0
2025-06-09 10:30:00,71.99,72.08,71.93,72.03,238526.0,71.99,72.08,71.93,72.03,238526.0
2025-06-09 11:00:00,72.04,72.1,71.84,71.92,259817.0,72.04,72.1,71.84,71.92,259817.0
2025-06-09 11:30:00,71.93,72.08,71.84,72.0,365267.0,71.93,72.08,71.84,72.0,365267.0
2025-06-09 12:00:00,72.0,72.2,71.9,72.15,190985.0,72.0,72.2,71.9,72.15,190985.0
2025-06-09 12:30:00,72.15,72.27,72.11,72.2,147795.0,72.15,72.27,72.11,72.2,147795.0
2025-06-09 13:00:00,72.2,72.46,72.18,72.39,191142.0,72.2,72.46,72.18,72.39,191142.0
2025-06-09 13:30:00,72.4,72.41,72.17,72.17,145484.0,72.4,72.41,72.17,72.17,145484.0
2025-06-09 14:00:00,72.17,72.31,72.12,72.23,179346.0,72.17,72.31,72.12,72.23,179346.0
2025-06-09 14:30:00,72.23,72.34,72.22,72.27,190719.0,72.23,72.34,72.22,72.27,190719.0
2025-06-09 15:00:00,72.26,72.3,72.02,72.09,237187.0,72.26,72.3,72.02,72.09,237187.0
2025-06-09 15:30:00,72.09,72.26,71.89,71.92,904468.0,72.09,72.26,71.89,71.92,904468.0
2025-06-10 09:30:00,72.3,72.55,71.93,71.99,782687.0,72.3,72.55,71.93,71.99,782687.0
2025-06-10 10:00:00,72.0,72.33,71.93,72.2,515900.0,72.0,72.33,71.93,72.2,515900.0
2025-06-10 10:30:00,72.2,72.55,72.16,72.51,377240.0,72.2,72.55,72.16,72.51,377240.0
2025-06-10 11:00:00,72.52,72.79,72.5,72.79,312418.0,72.52,72.79,72.5,72.79,312418.0
2025-06-10 11:30:00,72.79,73.06,72.78,72.84,449331.0,72.79,73.06,72.78,72.84,449331.0
2025-06-10 12:00:00,72.84,73.05,72.8,72.81,338134.0,72.84,73.05,72.8,72.81,338134.0
2025-06-10 12:30:00,72.81,72.92,72.7,72.85,336663.0,72.81,72.92,72.7,72.85,336663.0
2025-06-10 13:00:00,72.86,72.88,72.59,72.64,318756.0,72.86,72.88,72.59,72.64,318756.0
2025-06-10 13:30:00,72.64,72.79,72.4,72.42,264860.0,72.64,72.79,72.4,72.42,264860.0
2025-06-10 14:00:00,72.42,72.51,72.27,72.49,295298.0,72.42,72.51,72.27,72.49,295298.0
2025-06-10 14:30:00,72.49,72.58,72.41,72.42,274771.0,72.49,72.58,72.41,72.42,274771.0
2025-06-10 15:00:00,72.42,72.75,72.37,72.73,239354.0,72.42,72.75,72.37,72.73,239354.0
2025-06-10 15:30:00,72.72,72.9,72.57,72.8,1070427.0,72.72,72.9,72.57,72.8,1070427.0
2025-06-11 09:30:00,72.84,73.37,72.83,73.07,672346.0,72.84,73.37,72.83,73.07,672346.0
2025-06-11 10:00:00,73.08,73.34,72.97,73.16,268802.0,73.08,73.34,72.97,73.16,268802.0
2025-06-11 10:30:00,73.16,73.27,72.91,72.98,331679.0,73.16,73.27,72.91,72.98,331679.0
2025-06-11 11:00:00,72.97,73.19,72.84,73.09,1648379.0,72.97,73.19,72.84,73.09,1648379.0
2025-06-11 11:30:00,73.09,73.1,72.71,72.74,187172.0,73.09,73.1,72.71,72.74,187172.0
2025-06-11 12:00:00,72.72,72.92,72.55,72.86,237578.0,72.72,72.92,72.55,72.86,237578.0
2025-06-11 12:30:00,72.85,73.02,72.79,72.93,173862.0,72.85,73.02,72.79,72.93,173862.0
2025-06-11 13:00:00,72.94,73.18,72.94,73.09,228806.0,72.94,73.18,72.94,73.09,228806.0
2025-06-11 13:30:00,73.09,73.49,73.03,73.4,1179585.0,73.09,73.49,73.03,73.4,1179585.0
2025-06-11 14:00:00,73.41,73.45,72.97,73.0,670823.0,73.41,73.45,72.97,73.0,670823.0
2025-06-11 14:30:00,73.0,73.12,72.87,72.88,396999.0,73.0,73.12,72.87,72.88,396999.0
2025-06-11 15:00:00,72.88,73.06,72.85,72.91,505294.0,72.88,73.06,72.85,72.91,505294.0
2025-06-11 15:30:00,72.9,73.04,72.74,73.01,1541091.0,72.9,73.04,72.74,73.01,1541091.0
2025-06-12 09:30:00,73.42,74.44,73.26,74.32,897789.0,73.42,74.44,73.26,74.32,897789.0
2025-06-12 10:00:00,74.32,74.4,74.01,74.34,776202.0,74.32,74.4,74.01,74.34,776202.0
2025-06-12 10:30:00,74.33,74.38,73.49,73.53,596562.0,74.33,74.38,73.49,73.53,596562.0
2025-06-12 11:00:00,73.54,73.72,73.37,73.47,401867.0,73.54,73.72,73.37,73.47,401867.0
2025-06-12 11:30:00,73.47,73.54,73.28,73.48,601635.0,73.47,73.54,73.28,73.48,601635.0
2025-06-12 12:00:00,73.48,73.63,73.41,73.52,314753.0,73.48,73.63,73.41,73.52,314753.0
2025-06-12 12:30:00,73.52,73.66,73.49,73.56,182679.0,73.52,73.66,73.49,73.56,182679.0
2025-06-12 13:00:00,73.56,73.7,73.46,73.63,257904.0,73.56,73.7,73.46,73.63,257904.0
2025-06-12 13:30:00,73.63,73.8,73.61,73.77,182520.0,73.63,73.8,73.61,73.77,182520.0
2025-06-12 14:00:00,73.76,74.02,73.75,73.98,298286.0,73.76,74.02,73.75,73.98,298286.0
2025-06-12 14:30:00,73.97,74.21,73.82,74.2,470182.0,73.97,74.21,73.82,74.2,470182.0
2025-06-12 15:00:00,74.2,74.22,73.99,74.21,333564.0,74.2,74.22,73.99,74.21,333564.0
2025-06-12 15:30:00,74.21,74.28,73.8,73.84,1354051.0,74.21,74.28,73.8,73.84,1354051.0
2025-06-13 09:30:00,73.79,74.33,73.39,73.84,1071148.0,73.79,74.33,73.39,73.84,1071148.0
2025-06-13 10:00:00,73.87,74.08,73.68,74.0,350901.0,73.87,74.08,73.68,74.0,350901.0
2025-06-13 10:30:00,74.0,74.13,73.57,73.68,286422.0,74.0,74.13,73.57,73.68,286422.0
2025-06-13 11:00:00,73.69,73.87,73.65,73.86,217083.0,73.69,73.87,73.65,73.86,217083.0
2025-06-13 11:30:00,73.85,73.95,73.74,73.79,355878.0,73.85,73.95,73.74,73.79,355878.0
2025-06-13 12:00:00,73.79,73.94,73.67,73.72,230312.0,73.79,73.94,73.67,73.72,230312.0
2025-06-13 12:30:00,73.74,73.94,73.69,73.87,334727.0,73.74,73.94,73.69,73.87,334727.0
2025-06-13 13:00:00,73.87,73.97,73.78,73.8,157186.0,73.87,73.97,73.78,73.8,157186.0
2025-06-13 13:30:00,73.8,74.2,73.72,74.05,485452.0,73.8,74.2,73.72,74.05,485452.0
2025-06-13 14:00:00,74.06,74.76,74.05,74.56,623193.0,74.06,74.76,74.05,74.56,623193.0
2025-06-13 14:30:00,74.56,74.69,74.38,74.67,558613.0,74.56,74.69,74.38,74.67,558613.0
2025-06-13 15:00:00,74.67,75.2,74.66,75.17,1001517.0,74.67,75.2,74.66,75.17,1001517.0
2025-06-13 15:30:00,75.18,75.25,74.6,74.79,1668628.0,75.18,75.25,74.6,74.79,1668628.0
2025-06-16 09:30:00,75.2,75.3,74.51,74.84,911721.0,75.2,75.3,74.51,74.84,911721.0
2025-06-16 10:00:00,74.84,75.12,74.68,74.81,505276.0,74.84,75.12,74.68,74.81,505276.0
2025-06-16 10:30:00,74.82,75.01,74.76,74.86,451706.0,74.82,75.01,74.76,74.86,451706.0
2025-06-16 11:00:00,74.86,74.91,74.29,74.45,526500.0,74.86,74.91,74.29,74.45,526500.0
2025-06-16 11:30:00,74.45,74.63,74.33,74.57,238990.0,74.45,74.63,74.33,74.57,238990.0
2025-06-16 12:00:00,74.57,74.58,73.81,73.85,501796.0,74.57,74.58,73.81,73.85,501796.0
2025-06-16 12:30:00,73.84,73.85,73.27,73.61,398343.0,73.84,73.85,73.27,73.61,398343.0
2025-06-16 13:00:00,73.62,73.63,73.34,73.6,225862.0,73.62,73.63,73.34,73.6,225862.0
2025-06-16 13:30:00,73.61,73.71,73.41,73.43,187616.0,73.61,73.71,73.41,73.43,187616.0
2025-06-16 14:00:00,73.42,73.44,73.06,73.13,355699.0,73.42,73.44,73.06,73.13,355699.0
2025-06-16 14:30:00,73.13,73.22,73.05,73.12,235914.0,73.13,73.22,73.05,73.12,235914.0
2025-06-16 15:00:00,73.09,73.12,72.55,72.72,741679.0,73.09,73.12,72.55,72.72,741679.0
2025-06-16 15:30:00,72.72,73.88,72.68,73.81,2285336.0,72.72,73.88,72.68,73.81,2285336.0
2025-06-17 09:30:00,73.33,73.33,70.45,72.91,2245692.0,73.33,73.33,70.45,72.91,2245692.0
2025-06-17 10:00:00,72.92,73.62,72.89,73.4,706470.0,72.92,73.62,72.89,73.4,706470.0
2025-06-17 10:30:00,73.4,73.49,72.79,72.83,635897.0,73.4,73.49,72.79,72.83,635897.0
2025-06-17 11:00:00,72.82,72.98,72.69,72.9,329784.0,72.82,72.98,72.69,72.9,329784.0
2025-06-17 11:30:00,72.9,73.04,72.65,72.68,388156.0,72.9,73.04,72.65,72.68,388156.0
2025-06-17 12:00:00,72.68,73.06,72.63,72.89,470912.0,72.68,73.06,72.63,72.89,470912.0
2025-06-17 12:30:00,72.89,72.97,72.49,72.56,199928.0,72.89,72.97,72.49,72.56,199928.0
2025-06-17 13:00:00,72.56,72.56,71.61,71.7,610403.0,72.56,72.56,71.61,71.7,610403.0
2025-06-17 13:30:00,71.71,71.86,71.5,71.75,358085.0,71.71,71.86,71.5,71.75,358085.0
2025-06-17 14:00:00,71.75,72.05,71.54,72.05,363700.0,71.75,72.05,71.54,72.05,363700.0
2025-06-17 14:30:00,72.05,72.08,71.84,72.05,269587.0,72.05,72.08,71.84,72.05,269587.0
2025-06-17 15:00:00,72.05,72.2,71.87,72.16,340182.0,72.05,72.2,71.87,72.16,340182.0
2025-06-17 15:30:00,72.16,72.25,71.83,71.87,1136054.0,72.16,72.25,71.83,71.87,1136054.0
2025-06-18 09:30:00,71.97,72.44,71.46,72.05,635275.0,71.97,72.44,71.46,72.05,635275.0
2025-06-18 10:00:00,72.05,72.07,71.47,71.51,282840.0,72.05,72.07,71.47,71.51,282840.0
2025-06-18 10:30:00,71.49,71.68,71.37,71.64,294387.0,71.49,71.68,71.37,71.64,294387.0
2025-06-18 11:00:00,71.62,71.76,71.57,71.63,286798.0,71.62,71.76,71.57,71.63,286798.0
2025-06-18 11:30:00,71.63,71.65,71.48,71.56,205406.0,71.63,71.65,71.48,71.56,205406.0
2025-06-18 12:00:00,71.56,71.79,71.56,71.7,286963.0,71.56,71.79,71.56,71.7,286963.0
2025-06-18 12:30:00,71.71,71.88,71.69,71.83,137078.0,71.71,71.88,71.69,71.83,137078.0
2025-06-18 13:00:00,71.84,71.88,71.72,71.85,129997.0,71.84,71.88,71.72,71.85,129997.0
2025-06-18 13:30:00,71.84,71.98,71.8,71.87,392773.0,71.84,71.98,71.8,71.87,392773.0
2025-06-18 14:00:00,71.87,72.11,71.8,72.07,187211.0,71.87,72.11,71.8,72.07,187211.0
2025-06-18 14:30:00,72.07,72.17,71.78,71.81,312122.0,72.07,72.17,71.78,71.81,312122.0
2025-06-18 15:00:00,71.81,71.93,71.67,71.79,256730.0,71.81,71.93,71.67,71.79,256730.0
2025-06-18 15:30:00,71.78,71.87,71.51,71.58,760984.0,71.78,71.87,71.51,71.58,760984.0
2025-06-20 09:30:00,71.87,72.3,71.54,72.01,2767837.0,71.87,72.3,71.54,72.01,2767837.0
2025-06-20 10:00:00,72.01,72.16,71.86,71.96,404007.0,72.01,72.16,71.86,71.96,404007.0
2025-06-20 10:30:00,71.97,72.21,71.85,72.2,241112.0,71.97,72.21,71.85,72.2,241112.0
2025-06-20 11:00:00,72.19,72.49,72.15,72.28,220475.0,72.19,72.49,72.15,72.28,220475.0
2025-06-20 11:30:00,72.28,72.56,72.16,72.17,232608.0,72.28,72.56,72.16,72.17,232608.0
2025-06-20 12:00:00,72.17,72.21,71.92,72.02,201149.0,72.17,72.21,71.92,72.02,201149.0
2025-06-20 12:30:00,72.01,72.19,71.97,72.03,235260.0,72.01,72.19,71.97,72.03,235260.0
2025-06-20 13:00:00,72.03,72.23,72.02,72.2,153825.0,72.03,72.23,72.02,72.2,153825.0
2025-06-20 13:30:00,72.2,72.3,72.12,72.27,240036.0,72.2,72.3,72.12,72.27,240036.0
2025-06-20 14:00:00,72.26,72.31,72.17,72.22,323803.0,72.26,72.31,72.17,72.22,323803.0
2025-06-20 14:30:00,72.23,72.25,72.06,72.11,170279.0,72.23,72.25,72.06,72.11,170279.0
2025-06-20 15:00:00,72.11,72.11,71.88,71.89,306033.0,72.11,72.11,71.88,71.89,306033.0
2025-06-20 15:30:00,71.88,71.93,71.5,71.55,1629662.0,71.88,71.93,71.5,71.55,1629662.0